台耀 (4746)-凱基-桃園券商分點個股進出

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
100.0
漲跌
▼2.0
漲幅
-1.96%
成交量
1,237張
產業
上市生技醫療類股
365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－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/25	7	100.64	0	0.00	100.00	7	3,438	0.20%
2024/04/24	5	101.00	0	0.00	102.00	5	3,690	0.14%
2024/04/23	14	100.82	8	100.50	101.00	6	3,767	0.16%
2024/04/22	18	99.34	2	98.60	98.70	16	3,815	0.42%
2024/04/19	31	102.10	8	103.00	101.00	23	3,825	0.60%
2024/04/18	2	106.00	5	106.50	106.50	-3	3,818	-0.08%
2024/04/17	5.1	106.90	3	106.50	105.50	2.1	3,878	0.05%
2024/04/16	13	108.19	23	107.52	107.50	-10	3,922	-0.25%
2024/04/15	9	111.72	22	110.73	110.00	-13	3,978	-0.33%
2024/04/12	4	112.88	2	113.00	113.00	2	4,080	0.05%
2024/04/11	12	118.08	1	118.00	115.00	11	4,176	0.26%
2024/04/10	9	114.72	9	114.78	115.50	0	4,106	0.00%
2024/04/09	13	107.19	7.3	109.88	110.00	5.7	4,028	0.14%
2024/04/08	50.3	108.12	46	106.70	106.00	4.3	3,973	0.11%
2024/04/03	16	111.22	12	113.38	116.50	4	3,832	0.10%
2024/04/02	6	109.42	8	110.00	110.00	-2	3,794	-0.05%
2024/04/01	2	110.00	3	111.67	111.50	-1	3,770	-0.03%
2024/03/29	20	108.73	15	107.77	107.50	5	3,744	0.13%
2024/03/28	9	109.17	6	109.50	109.00	3	3,720	0.08%
2024/03/27	5	108.60	9	109.89	112.00	-4	3,695	-0.11%
2024/03/26	6	104.75	9	104.39	103.50	-3	3,591	-0.08%
2024/03/25	9	102.78	11	102.14	102.50	-2	3,593	-0.06%
2024/03/22	8	99.23	5	99.60	100.50	3	3,618	0.08%
2024/03/21	5	99.24	3	98.93	100.00	2	3,680	0.05%
2024/03/19	3	101.00	1	100.50	100.00	2	3,736	0.05%
2024/03/15	11	100.16	4.1	100.12	99.80	7	3,801	0.18%
2024/03/14	2.1	99.17	13	99.85	101.00	-11	3,802	-0.29%
2024/03/13	4	97.58	2	97.00	97.00	2	3,810	0.05%
2024/03/12	5	100.50	1	101.50	100.00	4	3,813	0.10%
2024/03/11	16	100.37	1.1	100.06	99.90	15	3,945	0.38%
2024/03/08	2.1	102.56	3	104.33	102.00	-0.9	4,021	-0.02%
2024/03/07	3	102.67	2	102.00	103.00	1	4,068	0.02%
2024/03/06	4	106.88	5	106.80	104.00	-1	4,063	-0.02%
2024/03/05	6	113.00	4	112.25	110.00	2	4,017	0.05%
2024/03/04	4	107.00	1	107.00	107.00	3	3,949	0.08%
2024/03/01	1	109.50	3	108.00	108.00	-2	4,037	-0.05%
2024/02/29	3	110.17	0	0.00	110.00	3	4,216	0.07%
2024/02/27	10	110.80	1	111.00	110.50	9	4,228	0.21%
2024/02/26	5	111.70	7	112.79	113.00	-2	4,273	-0.05%
2024/02/23	1	108.50	0	0.00	109.50	1	4,286	0.02%
2024/02/22	7	109.57	7	110.14	108.50	0	4,389	0.00%
2024/02/21	7	110.92	6	110.00	112.00	1	4,529	0.02%
2024/02/20	10	106.70	2.2	102.91	106.00	7.8	4,566	0.17%
2024/02/19	15	105.17	5	107.50	104.00	10	4,593	0.22%
2024/02/16	1	106.50	1	108.00	106.00	0	4,660	0.00%
2024/02/15	16	110.78	11	109.23	108.50	5	4,724	0.11%
2024/02/05	12	109.75	4	112.25	112.50	8	4,749	0.17%
2024/02/02	3	111.17	5	111.40	111.50	-2	4,740	-0.04%
2024/02/01	1	111.00	4	111.00	111.50	-3	4,735	-0.06%
2024/01/31	5	113.60	5	112.40	112.50	0	4,691	0.00%
2024/01/30	2.2	114.55	1	115.00	114.00	1.2	4,668	0.03%
2024/01/29	15	116.90	13	115.42	115.50	2	4,641	0.04%
2024/01/26	7	118.71	12	118.63	117.00	-5	4,593	-0.11%
2024/01/25	14	114.75	8	114.94	116.00	6	4,495	0.13%
2024/01/24	1	116.50	1	116.00	116.50	0	4,453	0.00%
2024/01/23	1	115.00	3	113.17	114.50	-2	4,426	-0.05%
2024/01/22	17	114.44	11	114.18	114.00	6	4,394	0.14%
2024/01/19	2	113.75	12	116.08	116.50	-10	4,347	-0.23%
2024/01/18	6	114.50	26	110.79	114.50	-20	4,035	-0.50%
2024/01/17	1	105.00	4	107.00	106.50	-3	3,783	-0.08%
2024/01/16	3	106.00	9	105.78	106.00	-6	3,725	-0.16%
2024/01/15	0	0.00	3	103.50	104.50	-3	3,675	-0.08%
2024/01/12	19	102.34	3	103.00	101.00	16	3,643	0.44%
2024/01/11	10	104.55	35	105.24	104.00	-25	3,622	-0.69%
2024/01/10	3	101.80	9	104.11	102.50	-6	3,552	-0.17%
2024/01/09	23	99.18	21	100.00	99.00	2	3,488	0.06%
2024/01/08	31	102.63	1	103.00	103.00	30	3,406	0.88%
2024/01/05	11	104.77	25	104.50	106.00	-14	3,282	-0.43%
2024/01/04	7	99.61	2	99.00	99.50	5	3,150	0.16%
2024/01/03	17	102.06	2	101.00	101.00	15	3,125	0.48%
2024/01/02	5	101.16	1	101.50	102.00	4	3,135	0.13%
2023/12/29	10	101.95	4	102.13	102.00	6	3,112	0.19%
2023/12/28	11	99.19	3	100.47	99.00	8	3,058	0.26%
2023/12/27	6	97.80	19	98.35	98.20	-13	3,040	-0.43%
2023/12/26	1	96.90	1	96.20	96.90	0	3,035	0.00%
2023/12/25	0	0.00	2	95.30	95.20	-2	3,026	-0.07%
2023/12/22	3	96.47	4	96.00	95.30	-1	3,021	-0.03%
2023/12/21	6	96.07	8	96.08	96.40	-2	3,013	-0.07%
2023/12/20	24	97.84	16	98.97	97.30	8	3,004	0.27%
2023/12/19	17	97.73	16	97.11	96.50	1	2,960	0.03%
2023/12/18	42	102.58	14	101.77	99.70	28	2,935	0.95%
2023/12/15	8	98.34	1	99.20	98.90	7	2,873	0.24%
2023/12/14	0	0.00	5	96.74	95.80	-5	2,897	-0.17%
2023/12/13	4	97.00	1	96.90	96.50	3	2,891	0.10%
2023/12/12	7	100.93	9	100.60	99.80	-2	2,901	-0.07%
2023/12/11	3	102.17	3.1	101.48	101.50	-0.1	2,943	0.00%
2023/12/08	16	103.00	10	102.95	103.00	6	2,974	0.20%
2023/12/07	0	0.00	9	104.11	104.50	-9	2,983	-0.30%
2023/12/06	24	100.97	27	102.62	101.50	-3	3,014	-0.10%
2023/12/05	6.2	106.05	9	107.00	107.00	-2.9	2,929	-0.10%
2023/12/04	7	104.79	16	105.69	106.00	-9	2,938	-0.31%
2023/12/01	3	101.10	6	102.00	101.50	-3	2,915	-0.10%
2023/11/30	1	101.50	7	101.64	100.00	-6	2,885	-0.21%
2023/11/29	5	100.80	2.1	101.67	101.50	2.9	2,885	0.10%
2023/11/28	5	102.80	6	102.33	102.50	-1	2,953	-0.03%
2023/11/27	9	101.33	21	101.93	101.00	-12	2,876	-0.42%
2023/11/24	4	96.80	5	98.16	97.60	-1	2,696	-0.04%
2023/11/22	1	99.40	11	99.99	99.90	-10	2,644	-0.38%
2023/11/21	18	99.28	21	99.86	98.50	-3	2,607	-0.12%
2023/11/20	12.5	98.16	54.1	97.30	99.00	-41.6	2,504	-1.66%
2023/11/17	4	92.53	10.5	93.57	93.60	-6.5	2,340	-0.28%
2023/11/16	37	91.50	20	90.68	89.80	17	2,273	0.75%
2023/11/15	3.2	91.71	7	92.24	91.10	-3.8	2,235	-0.17%
2023/11/14	4.2	86.72	83	87.84	90.80	-78.8	2,220	-3.55%
2023/11/13	4	81.53	35	82.09	83.60	-31	2,285	-1.36%
2023/11/10	7	86.99	16.6	87.85	86.00	-9.6	2,261	-0.42%
2023/11/09	0	0.00	2	87.85	86.60	-2	2,284	-0.09%
2023/11/07	11	87.22	0	0.00	85.80	11	2,454	0.45%
2023/11/03	12	86.48	2	86.50	86.30	10	2,642	0.38%
2023/10/31	0	0.00	1	86.00	85.90	-1	3,193	-0.03%
2023/10/30	3	87.50	0	0.00	87.40	3	3,962	0.08%
2023/10/27	2	87.10	3	86.63	87.30	-1	4,327	-0.02%
2023/10/26	1	84.50	0	0.00	84.00	1	4,426	0.02%
2023/10/25	3	85.60	6	86.03	85.70	-3	4,505	-0.07%
2023/10/24	1	85.00	3	84.40	85.00	-2	4,660	-0.04%
2023/10/19	3	80.07	3	80.20	79.60	0	5,188	0.00%
2023/10/18	2	80.30	2	79.10	78.80	0	5,673	0.00%
2023/10/17	19	81.28	5	80.18	79.80	14	5,903	0.24%
2023/10/16	3	83.00	2	82.20	82.00	1	6,166	0.02%
2023/10/13	1	84.00	2	83.80	83.30	-1	6,320	-0.02%
2023/10/12	1	84.10	1	83.10	84.00	0	6,494	0.00%
2023/10/11	1	83.10	0	0.00	83.10	1	6,684	0.01%
2023/10/06	23	84.07	0	0.00	83.80	23	6,800	0.34%
2023/10/05	0	0.00	2	86.10	86.00	-2	6,882	-0.03%
2023/10/04	12	85.24	10	86.29	86.30	2	7,080	0.03%
2023/10/03	20	86.72	3	88.93	85.90	17	7,333	0.23%
2023/10/02	1	87.80	0	0.00	88.60	1	7,525	0.01%
2023/09/27	1	86.60	0	0.00	86.70	1	7,812	0.01%
2023/09/26	1	86.30	0	0.00	85.80	1	7,894	0.01%
2023/09/25	0	0.00	1	87.50	87.40	-1	7,963	-0.01%
2023/09/22	1	86.00	1	85.30	85.90	0	8,060	0.00%
2023/09/21	18	86.21	0.1	87.20	85.60	17.9	8,391	0.21%
2023/09/20	1	88.70	1	88.70	88.00	0	9,095	0.00%
2023/09/19	14	90.58	0	0.00	88.50	14	9,334	0.15%
2023/09/18	1	91.50	6	92.55	92.20	-5	9,351	-0.05%
2023/09/15	23	92.72	1	94.70	91.70	22	9,360	0.24%
2023/09/14	7	91.64	5	92.98	93.40	2	9,306	0.02%
2023/09/13	0.3	92.00	10	91.97	92.30	-9.7	9,252	-0.10%
2023/09/12	4	90.85	4	90.85	90.80	0	9,226	0.00%
2023/09/11	3	89.70	1	91.80	88.70	2	9,201	0.02%
2023/09/08	10	89.77	1	90.00	90.00	9	9,148	0.10%
2023/09/07	1	92.20	20	91.56	91.80	-19	9,120	-0.21%
2023/09/06	1	88.50	0	0.00	87.50	1	9,053	0.01%
2023/09/05	1	86.00	0	0.00	86.30	1	9,060	0.01%
2023/09/04	6	86.13	0	0.00	86.10	6	9,129	0.07%
2023/09/01	13	88.40	21	87.80	87.70	-8	9,162	-0.09%
2023/08/31	12	85.74	2	86.30	85.80	10	9,093	0.11%
2023/08/30	1	85.30	5	84.64	85.20	-4	9,092	-0.04%
2023/08/29	2	82.95	0	0.00	83.30	2	9,106	0.02%
2023/08/28	3	82.90	7	82.93	83.30	-4	9,112	-0.04%
2023/08/25	8	84.21	2	85.50	83.70	6	9,122	0.07%
2023/08/24	3	86.53	1	86.00	85.20	2	9,171	0.02%
2023/08/23	10	87.04	0	0.00	86.80	10	9,203	0.11%
2023/08/22	2	87.70	2	87.90	88.40	0	9,340	0.00%
2023/08/18	7	89.06	2	89.70	88.50	5	9,500	0.05%
2023/08/17	3	87.40	2	89.00	90.50	1	9,492	0.01%
2023/08/15	4	85.18	3	86.13	87.00	1	9,364	0.01%
2023/08/14	14	87.49	0.2	87.00	85.80	13.8	9,388	0.15%
2023/08/11	3	90.57	13	90.70	90.60	-10	9,451	-0.11%
2023/08/10	35	92.94	18	93.67	92.10	17	9,397	0.18%
2023/08/09	5	96.50	0	0.00	95.30	5	9,309	0.05%
2023/08/08	6	95.00	1	95.30	95.00	5	9,264	0.05%
2023/08/07	10	96.28	1	97.20	97.20	9	9,249	0.10%
2023/08/04	43	99.77	0	100.50	97.40	43	9,165	0.47%
2023/08/02	25.1	112.00	20	113.70	108.00	5.1	8,860	0.06%
2023/08/01	1	109.00	59	110.92	111.50	-58	8,127	-0.71%
2023/07/31	6	99.97	12	101.20	101.50	-6	7,848	-0.08%
2023/07/28	12	98.34	1	98.80	97.80	11	7,967	0.14%
2023/07/27	0	0.00	23	101.16	101.50	-23	8,353	-0.28%
2023/07/26	18.2	97.23	3.1	97.15	97.00	15.1	8,313	0.18%
2023/07/25	31	99.82	5	100.04	101.00	26	8,235	0.32%
2023/07/24	20	101.58	4	102.63	100.50	16	8,035	0.20%
2023/07/21	20	103.15	89	103.26	102.00	-69	7,834	-0.88%
2023/07/20	22	100.27	67	99.77	99.70	-45	7,359	-0.61%
2023/07/19	9	102.53	32	102.97	102.50	-23	7,126	-0.32%
2023/07/18	2	97.40	14.1	98.56	96.60	-12.1	6,872	-0.18%
2023/07/17	5.2	100.48	15.3	101.62	101.00	-10.1	6,731	-0.15%
2023/07/14	8.3	98.14	25	98.22	98.80	-16.8	6,598	-0.25%
2023/07/13	1	94.60	29	94.92	95.00	-28	6,457	-0.43%
2023/07/12	85	92.18	2	91.95	91.50	83	6,384	1.30%
2023/07/11	74	95.83	4	97.20	95.30	70	6,303	1.11%
2023/07/10	10	94.45	21.2	96.07	95.80	-11.2	6,161	-0.18%
2023/07/07	7	93.83	11	93.55	92.50	-4	5,958	-0.07%
2023/07/06	7	92.57	12.5	93.78	90.60	-5.5	5,858	-0.09%
2023/07/05	14	89.13	14	88.86	88.70	0	5,761	0.00%
2023/07/04	48	89.44	43	88.68	89.00	5	5,859	0.09%
2023/07/03	17	91.46	2.2	90.34	90.90	14.8	5,949	0.25%
2023/06/30	5	92.28	7.1	91.91	92.40	-2.1	5,936	-0.04%
2023/06/29	68.1	92.79	44.1	92.62	91.10	24	5,938	0.41%
2023/06/28	37.1	96.24	35	97.47	95.30	2.1	5,679	0.04%
2023/06/27	5	92.66	39	93.30	96.80	-34	4,971	-0.68%
2023/06/26	5	87.26	7	88.34	88.00	-2	4,771	-0.04%
2023/06/21	27	84.14	12	83.88	83.80	15	4,718	0.32%
2023/06/19	1	85.90	0	0.00	85.40	1	4,744	0.02%
2023/06/16	0	0.00	4	87.05	86.50	-4	4,746	-0.08%
2023/06/15	23	86.50	19	86.68	86.60	4	4,749	0.08%
2023/06/13	30	87.33	29	87.53	86.90	1	4,746	0.02%
2023/06/12	8	88.26	10.1	88.34	88.40	-2.1	4,731	-0.04%
2023/06/09	12.1	89.41	45	90.23	90.30	-33	4,710	-0.70%
2023/06/08	15	88.62	16	88.78	88.20	-1	4,674	-0.02%
2023/06/07	4	87.75	5	86.52	88.60	-1	4,648	-0.02%
2023/06/06	5	85.82	5.1	86.04	85.60	-0.1	4,675	0.00%
2023/06/05	5	85.72	2	85.20	85.60	3	4,751	0.06%
2023/06/02	8	84.18	6	84.82	83.90	2	4,776	0.04%
2023/06/01	23	84.82	16	84.79	84.50	7	4,791	0.15%
2023/05/30	2	86.30	2	87.10	86.60	0	4,850	0.00%
2023/05/29	1	83.00	3	83.27	84.00	-2	4,846	-0.04%
2023/05/26	41.1	87.10	3	88.10	83.80	38.1	4,824	0.79%
2023/05/25	14	92.36	30	93.30	91.50	-16	4,718	-0.34%
2023/05/24	1.1	91.29	1	91.00	90.80	0.1	4,635	0.00%
2023/05/23	12	89.58	30	89.78	90.40	-18	4,615	-0.39%
2023/05/22	0	0.00	1	86.90	86.40	-1	4,616	-0.02%
2023/05/19	5.1	86.28	1.5	86.20	85.30	3.6	4,609	0.08%
2023/05/18	3	88.03	0	0.00	87.10	3	4,578	0.07%
2023/05/17	14	90.94	12	90.49	89.70	2	4,511	0.04%
2023/05/16	6	87.10	1	88.10	88.50	5	4,374	0.11%
2023/05/15	10.3	85.13	1	84.80	86.50	9.3	4,355	0.21%
2023/05/12	1	88.60	2	88.30	88.40	-1	4,351	-0.02%
2023/05/11	30.6	88.05	5	87.00	86.90	25.6	4,373	0.58%
2023/05/10	2	90.75	0	0.00	90.70	2	4,360	0.05%
2023/05/09	6	91.67	3	89.20	89.20	3	4,467	0.07%
2023/05/08	1.1	91.32	0.2	91.80	92.60	1	4,539	0.02%
2023/05/05	5.1	92.26	10	92.97	92.20	-5	4,588	-0.11%
2023/05/04	19.1	95.77	11	96.33	94.40	8.1	4,560	0.18%
2023/05/03	6	94.42	12	95.83	95.70	-6	4,354	-0.14%
2023/05/02	3	85.80	13	90.95	91.50	-10	3,963	-0.25%
2023/04/28	0	0.00	3	83.13	83.20	-3	3,896	-0.08%
2023/04/26	1	77.70	8	78.39	78.40	-7	3,947	-0.18%
2023/04/25	2	80.30	2	79.50	79.30	0	4,023	0.00%
2023/04/24	5	80.82	0	0.00	80.80	5	4,032	0.12%
2023/04/21	5	81.18	3	81.23	80.80	2	4,053	0.05%
2023/04/20	1	83.90	0	0.00	82.60	1	4,052	0.02%
2023/04/19	2	82.15	3	83.60	83.60	-1	4,067	-0.02%
2023/04/18	4	85.28	5	85.04	83.90	-1	4,087	-0.02%
2023/04/17	3	87.27	1	87.60	86.50	2	4,090	0.05%
2023/04/14	1	85.90	1.1	86.08	85.40	-0.1	4,122	0.00%
2023/04/13	0.1	86.90	1	87.10	86.90	-0.9	4,157	-0.02%
2023/04/12	0	86.90	1	87.30	87.50	-1	4,150	-0.02%
2023/04/11	6	86.45	5	87.42	87.00	1	4,185	0.02%
2023/04/10	4	85.25	7	84.99	86.00	-3	4,208	-0.07%
2023/04/07	3	81.13	5	81.74	82.90	-2	4,270	-0.05%
2023/04/06	2	80.85	4	80.55	79.30	-2	4,379	-0.05%
2023/03/31	2	76.60	3	76.70	76.70	-1	4,412	-0.02%
2023/03/30	8	75.65	10.7	76.25	75.60	-2.7	4,640	-0.06%
2023/03/29	9.7	74.70	6.1	74.82	73.70	3.6	4,937	0.07%
2023/03/27	0	0.00	23	72.38	72.20	-23	6,035	-0.38%
2023/03/24	0	0.00	14	69.40	70.10	-14	6,303	-0.22%
2023/03/23	10	67.26	0	0.00	68.00	10	6,462	0.15%
2023/03/22	7	67.94	0	0.00	67.80	7	6,554	0.11%
2023/03/21	2	70.10	1	69.70	69.70	1	6,606	0.02%
2023/03/20	2	70.30	3	69.93	70.30	-1	6,643	-0.02%
2023/03/17	0	0.00	6	69.43	69.80	-6	6,679	-0.09%
2023/03/16	0.1	69.60	1	69.00	67.90	-0.9	6,690	-0.01%
2023/03/15	0	0.00	1	68.80	68.60	-1	6,766	-0.01%
2023/03/14	5	67.50	0	0.00	67.20	5	6,898	0.07%
2023/03/13	2	67.55	1.3	67.19	67.30	0.7	7,015	0.01%
2023/03/10	34	69.71	22.7	70.96	68.20	11.3	7,032	0.16%
2023/03/09	34	72.99	20	74.25	71.60	14	7,002	0.20%
2023/03/08	4	77.28	8	76.93	76.10	-4	6,936	-0.06%
2023/03/07	1	76.40	3	76.10	75.70	-2	6,835	-0.03%
2023/03/06	1	75.10	8	74.94	75.20	-7	6,805	-0.10%
2023/03/03	3	75.03	2	74.90	74.90	1	6,768	0.01%
2023/03/02	5	74.64	6	75.33	74.10	-1	6,749	-0.01%
2023/03/01	1	73.50	7	73.93	73.60	-6	6,672	-0.09%
2023/02/24	3	72.30	1	72.60	71.90	2	6,613	0.03%
2023/02/23	1	73.10	7	72.64	72.70	-6	6,586	-0.09%
2023/02/22	2	70.65	3	71.83	70.60	-1	6,541	-0.02%
2023/02/21	3	70.50	1	72.00	72.00	2	6,500	0.03%
2023/02/20	2	70.65	35	69.65	70.20	-33	6,431	-0.51%
2023/02/17	4	67.13	1	67.70	67.40	3	6,371	0.05%
2023/02/16	1	67.50	0	0.00	67.50	1	6,383	0.02%
2023/02/15	1	67.00	0	0.00	66.80	1	6,371	0.02%
2023/02/14	17	67.34	1	67.00	67.00	16	6,355	0.25%
2023/02/13	10	68.03	0	0.00	67.90	10	6,330	0.16%
2023/02/10	5	69.36	2	68.50	68.40	3	6,305	0.05%
2023/02/09	13	69.05	24	69.86	69.70	-11	6,265	-0.18%
2023/02/08	13	69.28	2	69.95	68.40	11	6,198	0.18%
2023/02/07	10	68.77	9	69.61	69.70	1	6,139	0.02%
2023/02/06	6	71.27	6	71.32	71.10	0	5,986	0.00%
2023/02/03	1	68.30	12	69.99	69.60	-11	5,837	-0.19%
2023/02/02	1	68.50	2	68.00	68.20	-1	5,730	-0.02%
2023/02/01	1	64.90	0	0.00	65.10	1	5,649	0.02%
2023/01/31	14	65.20	0	0.00	64.90	14	5,584	0.25%
2023/01/30	2	67.10	3	67.30	66.40	-1	5,485	-0.02%
2023/01/17	3	67.00	6	67.25	67.20	-3	5,425	-0.06%
2023/01/16	2	65.65	11	66.65	66.50	-9	5,364	-0.17%
2023/01/13	4	64.73	5	64.84	64.30	-1	5,296	-0.02%
2023/01/12	0	0.00	1	63.70	62.80	-1	5,192	-0.02%
2023/01/11	1	64.20	0	0.00	64.20	1	5,154	0.02%
2023/01/10	47	65.23	37	65.51	65.10	10	5,120	0.20%
2023/01/09	1	67.30	1	67.70	66.60	0	5,085	0.00%
2023/01/06	37	66.63	37	67.60	66.60	0	5,050	0.00%
2023/01/05	42	67.97	41	68.27	67.60	1	4,989	0.02%
2023/01/04	6	70.12	4	69.87	69.00	2	4,927	0.04%
2023/01/03	26	70.93	25	71.00	70.90	1	4,844	0.02%
2022/12/30	4	73.13	4	72.88	73.50	0	4,776	0.00%
2022/12/29	5	72.56	6	71.75	73.20	-1	4,739	-0.02%
2022/12/28	43	71.32	42	72.06	71.20	1	4,649	0.02%
2022/12/27	8	73.06	9	74.07	75.20	-1	4,499	-0.02%
2022/12/26	15	75.53	19	75.22	74.40	-4	4,286	-0.09%
2022/12/23	38	74.25	30	74.33	73.10	8	4,021	0.20%
2022/12/22	48	74.43	43	73.30	75.20	5	3,813	0.13%
2022/12/21	20	76.80	23	76.47	76.70	-3	3,526	-0.09%
2022/12/20	60	77.52	54	77.58	77.50	6	3,120	0.19%
2022/12/19	29	75.97	31	76.71	79.20	-2	2,683	-0.07%
2022/12/16	4	71.80	21	72.07	74.30	-17	1,923	-0.88%
2022/12/15	33	65.68	58	65.90	67.60	-25	1,606	-1.56%
2022/12/14	45	60.96	30	61.57	61.50	15	1,416	1.06%
2022/12/13	26	65.90	44	66.52	65.90	-18	1,299	-1.39%
2022/12/12	43	65.52	43	66.56	65.20	0	1,207	0.00%
2022/12/09	10	65.00	2	66.40	65.70	8	1,156	0.69%
2022/12/08	21	65.83	0	0.00	64.70	21	1,101	1.91%
2022/12/07	32	67.66	31	68.53	65.70	1	1,072	0.09%
2022/12/06	12	68.93	3	69.40	69.00	9	979	0.92%
2022/12/05	3	67.43	14	68.38	69.00	-11	837	-1.31%
2022/12/02	0	0.00	7	62.31	62.80	-7	700	-1.00%
2022/11/30	1	60.20	7	60.20	60.20	-6	658	-0.91%
2022/11/29	0	0.00	2	59.10	58.80	-2	655	-0.30%
2022/11/28	1	58.90	1	59.10	59.00	0	667	0.00%
2022/11/24	0	0.00	2	58.70	59.10	-2	729	-0.27%
2022/11/23	2	58.90	3	58.90	58.90	-1	734	-0.14%
2022/11/22	2	57.75	0	0.00	57.70	2	750	0.27%
2022/11/21	1	57.00	4	57.33	57.60	-3	817	-0.37%
2022/11/18	0	0.00	3	57.20	57.20	-3	841	-0.36%
2022/11/17	1	56.40	2.4	55.62	55.90	-1.4	907	-0.15%
2022/11/16	1	54.70	2	54.80	55.00	-1	948	-0.11%
2022/11/15	3	53.80	5	54.30	54.70	-2	1,097	-0.18%
2022/11/14	3	53.83	5	53.14	53.50	-2	1,102	-0.18%
2022/11/11	0	0.00	9	50.79	50.80	-9	1,081	-0.83%
2022/11/10	0	0.00	1	49.95	49.85	-1	1,083	-0.09%
2022/11/09	1	49.75	1	49.85	49.80	0	1,108	0.00%
2022/11/07	0	0.00	13	49.84	49.75	-13	1,151	-1.13%
2022/11/03	0	0.00	41	49.13	49.25	-41	1,258	-3.26%
2022/11/02	1	49.00	1	48.65	48.70	0	1,259	0.00%
2022/11/01	0	0.00	5	48.61	48.55	-5	1,260	-0.40%
2022/10/28	1	46.55	3	46.68	46.25	-2	1,263	-0.16%
2022/10/26	1	45.70	0	0.00	45.55	1	1,269	0.08%
2022/10/25	27	46.00	0	0.00	46.00	27	1,269	2.13%
2022/10/24	0	0.00	1	47.55	47.60	-1	1,264	-0.08%
2022/10/21	4	47.40	0	0.00	47.30	4	1,267	0.32%
2022/10/18	0	0.00	5	49.25	49.00	-5	1,288	-0.39%
2022/10/14	1	47.30	5	48.58	48.80	-4	1,286	-0.31%
2022/10/13	41	46.86	1	47.80	46.30	40	1,279	3.13%
2022/10/12	2	47.80	0	0.00	48.10	2	1,269	0.16%
2022/10/11	2	48.30	0	0.00	48.25	2	1,269	0.16%
2022/10/07	0	0.00	2	49.70	49.80	-2	1,262	-0.16%
2022/10/06	0	0.00	3	50.20	49.30	-3	1,255	-0.24%
2022/10/05	1	48.00	8.1	48.79	48.00	-7.1	1,235	-0.58%
2022/10/03	3	48.43	0	0.00	48.30	3	1,230	0.24%
2022/09/30	4	47.17	0	0.00	48.90	4	1,231	0.33%
2022/09/29	0	0.00	4	48.95	48.70	-4	1,229	-0.33%
2022/09/28	4	47.60	0.1	49.58	47.30	3.9	1,228	0.31%
2022/09/27	0	50.10	1	49.90	50.20	-1	1,228	-0.08%
2022/09/26	2.2	50.67	0	0.00	50.10	2.2	1,241	0.18%
2022/09/22	2	53.10	0	0.00	54.00	2	1,239	0.16%
2022/09/21	1	54.00	0	0.00	53.60	1	1,241	0.08%
2022/09/14	4	57.20	0	0.00	57.40	4	1,281	0.31%
2022/09/13	2	57.80	0	0.00	57.70	2	1,285	0.16%
2022/09/12	1	58.50	4	58.90	58.90	-3	1,283	-0.23%
2022/09/08	1	56.70	0	0.00	58.00	1	1,297	0.08%
2022/09/07	2	57.40	0	0.00	56.70	2	1,300	0.15%
2022/09/06	2	59.00	0	0.00	57.80	2	1,294	0.15%
2022/09/05	0	0.00	1	60.50	59.00	-1	1,279	-0.08%
2022/09/02	0	0.00	1	60.70	60.30	-1	1,263	-0.08%
2022/09/01	0	0.00	2.4	60.29	60.00	-2.4	1,264	-0.19%
2022/08/31	5	60.96	3	60.77	59.90	2	1,244	0.16%
2022/08/30	0	0.00	1	59.40	60.40	-1	1,175	-0.09%
2022/08/29	1	59.50	0	0.00	59.10	1	1,148	0.09%
2022/08/26	8	61.13	18	60.87	60.30	-10	1,119	-0.89%
2022/08/25	2	59.20	46	59.16	59.40	-44	1,042	-4.22%
2022/08/24	21	60.85	25	60.25	59.10	-4	1,011	-0.40%
2022/08/23	3	58.10	3	58.73	57.20	0	935	0.00%
2022/08/22	19	58.79	67.3	58.62	59.00	-48.3	875	-5.52%
2022/08/19	8	55.44	7	55.50	55.50	1	716	0.14%
2022/08/18	2	54.75	1	54.50	54.90	1	702	0.14%
2022/08/17	6.2	54.63	0	0.00	54.60	6.2	698	0.89%
2022/08/15	0	0.00	3	54.03	53.70	-3	677	-0.44%
2022/08/12	3	53.40	2	54.25	53.70	1	689	0.15%
2022/08/11	11	54.35	80	55.14	53.20	-69	664	-10.38%
2022/08/04	4	44.63	1	44.85	44.60	3	626	0.48%
2022/08/02	3	46.03	0	0.00	45.85	3	666	0.45%
2022/07/26	2	48.48	0	0.00	48.40	2	785	0.25%
2022/07/25	0	0.00	3	49.90	49.35	-3	803	-0.37%
2022/07/20	1	47.30	0	0.00	47.40	1	907	0.11%
2022/07/07	2	46.60	1	47.00	47.55	1	1,716	0.06%
2022/07/04	3	47.10	42	46.56	46.25	-39	1,794	-2.17%
2022/07/01	29	48.48	0	0.00	47.30	29	1,798	1.61%
2022/06/29	1	50.70	1	51.20	51.10	0	1,775	0.00%
2022/06/28	0	0.00	7	51.10	50.70	-7	1,770	-0.40%
2022/06/27	0	0.00	1	51.80	51.50	-1	1,763	-0.06%
2022/06/24	1	50.40	1	50.40	50.40	0	1,750	0.00%
2022/06/21	1	51.10	0	0.00	50.90	1	1,724	0.06%
2022/06/15	0	0.00	1	50.00	50.00	-1	1,682	-0.06%
2022/06/13	3	49.97	0	0.00	49.55	3	1,674	0.18%
2022/06/10	102	50.94	3	51.13	51.20	99	1,669	5.93%	大買/
2022/06/08	13	49.60	0	0.00	49.60	13	1,645	0.79%
2022/06/01	2	48.95	0	0.00	49.00	2	1,657	0.12%
2022/05/31	0	0.00	1	48.80	49.05	-1	1,654	-0.06%
2022/05/30	1	49.20	1	49.10	49.10	0	1,652	0.00%
2022/05/26	2	47.70	0	0.00	47.75	2	1,654	0.12%
2022/05/25	0	0.00	6	47.75	47.85	-6	1,653	-0.36%
2022/05/24	2	48.98	0	0.00	48.30	2	1,652	0.12%
2022/05/20	2	48.98	11	48.93	48.95	-9	1,648	-0.55%
2022/05/17	3	50.00	0	0.00	49.85	3	1,616	0.19%
2022/05/13	5	50.90	9	51.34	51.50	-4	1,607	-0.25%
2022/05/12	5	53.50	0	0.00	52.20	5	1,584	0.32%
2022/05/11	4	57.80	8	56.41	55.30	-4	1,568	-0.25%
2022/05/10	7	56.23	5	56.64	56.60	2	1,542	0.13%
2022/05/09	5	56.00	4	57.18	55.80	1	1,528	0.07%
2022/05/06	1	58.00	0	0.00	59.20	1	1,503	0.07%
2022/05/05	13	60.17	52	60.29	59.80	-39	1,476	-2.64%
2022/05/04	5	61.12	8	61.96	60.40	-3	1,460	-0.21%
2022/04/29	2	64.35	0	0.00	63.90	2	1,418	0.14%
2022/04/28	26	64.41	5	64.08	64.30	21	1,405	1.49%
2022/04/27	26	64.15	1	64.60	64.90	25	1,380	1.81%
2022/04/26	6	65.08	5	64.54	64.60	1	1,350	0.07%
2022/04/25	11	64.55	0	0.00	63.30	11	1,289	0.85%
2022/04/22	3	68.63	1	68.80	66.80	2	1,235	0.16%
2022/04/21	28	69.01	11	68.92	68.20	17	1,187	1.43%
2022/04/20	7	67.19	9	67.02	68.10	-2	1,078	-0.19%
2022/04/19	5	66.24	14	65.66	64.40	-9	958	-0.94%
2022/04/18	15	67.43	51	66.05	65.30	-36	889	-4.05%
2022/04/15	30	64.37	120.5	64.37	64.20	-90.5	740	-12.21%	大賣/
2022/04/14	3.2	61.92	10	62.50	62.00	-6.8	599	-1.14%
2022/04/11	9.3	60.82	14	60.69	60.30	-4.7	534	-0.88%
2022/04/08	0	0.00	2	58.70	59.70	-2	510	-0.39%
2022/04/07	0	0.00	10	57.79	57.60	-10	492	-2.03%
2022/04/06	0	57.93	0	0.00	57.30	0	488	0.00%
2022/04/01	0	57.60	0	0.00	56.50	0	511	0.00%
2022/03/22	0	0.00	5	56.10	56.40	-5	616	-0.81%
2022/03/21	1	56.60	0	0.00	56.60	1	633	0.16%
2022/03/17	0	0.00	0.1	55.70	55.70	-0.1	644	-0.01%
2022/03/16	0	0.00	1	55.20	54.50	-1	648	-0.15%
2022/03/15	2	54.60	0	0.00	54.50	2	661	0.30%
2022/03/08	2	55.30	0	0.00	54.90	2	717	0.28%
2022/03/07	0	56.10	0	0.00	56.30	0	722	0.00%
2022/03/01	1	58.00	0	0.00	58.10	1	808	0.12%
2022/02/25	0	57.20	0	0.00	57.10	0	825	0.00%
2022/02/24	1	57.00	0	0.00	56.00	1	845	0.12%
2022/02/23	0	57.70	0	0.00	57.80	0	859	0.00%
2022/02/22	0	58.50	0	0.00	57.40	0	870	0.00%
2022/02/21	0	58.90	0	0.00	58.70	0	877	0.00%
2022/02/17	0	58.30	1	58.20	58.20	-1	900	-0.11%
2022/02/16	1	58.80	1	59.00	58.70	0	909	0.00%
2022/02/15	0	58.00	0	0.00	57.50	0	932	0.00%
2022/02/11	1	58.30	0	0.00	57.90	1	943	0.11%
2022/02/08	0	57.00	0	0.00	57.00	0	963	0.00%
2022/01/26	0	0.00	5	54.50	54.40	-5	975	-0.51%
2022/01/24	5	55.40	0	0.00	55.30	5	988	0.51%
2022/01/21	1	56.60	0	0.00	55.70	1	1,007	0.10%
2022/01/17	0	0.00	1	57.80	57.70	-1	1,055	-0.09%
2022/01/14	1	56.70	1	56.80	56.70	0	1,066	0.00%
2022/01/12	0	0.00	4	57.70	57.50	-4	1,072	-0.37%
2022/01/11	2	60.00	0	0.00	58.90	2	1,060	0.19%
2022/01/07	3	59.33	1	59.50	59.50	2	1,049	0.19%
2022/01/06	3	60.40	0	0.00	60.30	3	1,044	0.29%
2022/01/05	1	60.50	0	0.00	60.50	1	1,040	0.10%
2022/01/03	3	60.37	4	60.48	60.90	-1	1,070	-0.09%
2021/12/30	0	0.00	1	60.50	60.50	-1	1,069	-0.09%
2021/12/28	0	0.00	5	60.96	61.00	-5	1,088	-0.46%
2021/12/27	7	61.30	13.1	61.35	61.20	-6.1	1,095	-0.55%
2021/12/23	0	0.00	2	58.60	58.50	-2	1,045	-0.19%
2021/12/22	3	58.80	3	58.90	58.70	0	1,052	0.00%
2021/12/21	2	58.50	0	0.00	58.70	2	1,053	0.19%
2021/12/20	1	58.80	1	59.00	58.80	0	1,053	0.00%
2021/12/17	1	57.80	1	58.00	58.00	0	1,042	0.00%
2021/12/16	6	57.57	0	0.00	57.60	6	1,051	0.57%
2021/12/15	1	58.20	0	0.00	58.10	1	1,060	0.09%
2021/12/13	2	58.30	11.5	58.28	58.10	-9.5	1,053	-0.90%
2021/12/10	1	58.00	5	58.16	58.00	-4	1,055	-0.38%
2021/12/09	1	58.00	1	58.00	57.80	0	1,063	0.00%
2021/12/08	3	58.33	5.1	58.74	58.60	-2.1	1,056	-0.20%
2021/12/07	0	0.00	4	57.38	57.30	-4	1,032	-0.39%
2021/12/06	1.1	56.49	1	56.20	56.10	0.1	1,024	0.01%
2021/12/03	2	55.70	0	0.00	56.30	2	1,061	0.19%
2021/12/02	3	55.67	1	55.40	55.40	2	1,110	0.18%
2021/12/01	29	55.81	4	55.70	55.70	25	1,112	2.25%
2021/11/29	12	56.96	13	58.23	56.50	-1	1,117	-0.09%
2021/11/26	5	57.80	26	58.80	57.30	-21	1,091	-1.92%
2021/11/24	0	0.00	2	57.60	57.90	-2	1,058	-0.19%
2021/11/23	5.2	57.19	3	57.67	56.20	2.2	1,043	0.21%
2021/11/22	1	57.30	0	0.00	57.20	1	1,037	0.10%
2021/11/19	0	0.00	2	56.70	56.60	-2	1,029	-0.19%
2021/11/18	0	0.00	71	57.01	57.50	-71	1,032	-6.88%
2021/11/17	2	56.75	1	56.90	57.40	1	1,035	0.10%
2021/11/16	8	56.56	0	0.00	56.40	8	1,042	0.77%
2021/11/15	3	57.40	0	0.00	57.20	3	1,060	0.28%
2021/11/12	24	58.09	175	57.55	57.60	-151	1,088	-13.88%	大賣/鉅額交易
2021/11/11	0	0.00	2	59.55	59.30	-2	1,118	-0.18%
2021/11/10	0.4	60.00	0	0.00	59.80	0.4	1,190	0.03%
2021/11/09	1	59.70	5	59.50	60.60	-4	1,207	-0.33%
2021/11/05	2	59.40	1	59.70	59.80	1	1,243	0.08%
2021/11/04	4	60.28	0	0.00	59.60	4	1,281	0.31%
2021/11/03	0	0.00	39	60.60	60.30	-39	1,357	-2.87%
2021/11/02	1	59.30	0	0.00	59.80	1	1,518	0.07%
2021/11/01	0	0.00	5	58.60	59.40	-5	1,529	-0.33%
2021/10/29	20	59.50	0	0.00	59.20	20	1,529	1.31%
2021/10/28	0	60.20	12	60.75	60.70	-12	1,520	-0.79%
2021/10/27	1	58.50	6	59.28	59.00	-5	1,518	-0.33%
2021/10/25	1	57.60	0	0.00	57.80	1	1,540	0.06%
2021/10/22	5	58.00	0	0.00	58.20	5	1,552	0.32%
2021/10/21	0	0.00	3	60.07	59.50	-3	1,568	-0.19%
2021/10/18	0	0.00	3	58.93	58.40	-3	1,653	-0.18%
2021/10/15	5	60.00	2	60.10	59.10	3	1,862	0.16%
2021/10/14	0	0.00	25	58.11	59.60	-25	1,930	-1.30%
2021/10/13	0	0.00	10	59.79	57.90	-10	1,946	-0.51%
2021/10/12	13	60.46	2	60.10	59.60	11	1,984	0.55%
2021/10/08	4	62.03	15	62.81	62.30	-11	2,029	-0.54%
2021/10/07	10	60.70	12	60.53	61.00	-2	2,074	-0.10%
2021/10/06	3	61.20	51	59.73	60.20	-48	2,134	-2.25%
2021/10/05	6	57.37	8	56.79	59.10	-2	2,152	-0.09%
2021/10/04	54	59.91	1	59.00	57.40	53	2,168	2.44%
2021/10/01	1	61.80	2	62.10	60.30	-1	2,179	-0.05%
2021/09/29	2	60.55	1	60.60	60.50	1	2,227	0.04%
2021/09/28	1	63.00	1	62.20	62.10	0	2,267	0.00%
2021/09/23	1	62.40	3	63.60	63.10	-2	2,483	-0.08%
2021/09/22	9	61.66	4	61.83	61.40	5	2,522	0.20%
2021/09/17	11	63.03	1.1	63.24	63.20	9.9	2,544	0.39%
2021/09/16	3	63.83	2	64.00	63.90	1	2,571	0.04%
2021/09/15	1	64.80	0.1	66.68	64.80	0.9	2,603	0.03%
2021/09/14	0	0.00	1	65.90	64.90	-1	2,671	-0.04%
2021/09/13	2	66.05	3	66.20	66.30	-1	2,723	-0.04%
2021/09/10	1	66.50	5	66.22	66.00	-4	2,803	-0.14%
2021/09/09	0	0.00	4	65.45	65.70	-4	2,919	-0.14%
2021/09/08	7.2	66.89	6	66.83	65.60	1.2	2,982	0.04%
2021/09/07	2	67.20	18	66.46	67.60	-16	3,070	-0.52%
2021/09/06	4	65.13	1	65.40	63.80	3	3,208	0.09%
2021/09/03	69	65.64	2	66.20	65.30	67	3,302	2.03%
2021/09/02	2	67.05	1	66.20	66.10	1	3,406	0.03%
2021/09/01	0	0.00	1	67.10	67.20	-1	3,434	-0.03%
2021/08/31	3	67.93	3	67.87	68.00	0	3,465	0.00%
2021/08/27	6	67.92	2	68.35	68.00	4	3,569	0.11%
2021/08/26	1	68.40	1	69.00	67.90	0	3,601	0.00%
2021/08/25	0	0.00	1.1	68.27	67.40	-1.1	3,662	-0.03%
2021/08/24	3	67.10	1	67.20	66.70	2	3,794	0.05%
2021/08/23	1	67.50	3	67.87	68.10	-2	3,959	-0.05%
2021/08/20	1	67.00	0	0.00	66.70	1	4,589	0.02%
2021/08/19	3	67.97	1	67.40	66.70	2	5,388	0.04%
2021/08/18	7	69.10	2	69.00	70.10	5	5,595	0.09%
2021/08/17	19	71.23	21	71.76	70.00	-2	6,348	-0.03%
2021/08/16	17	72.60	14	72.54	72.90	3	6,513	0.05%
2021/08/13	7	71.31	31	71.95	70.50	-24	6,964	-0.34%
2021/08/12	0	0.00	1	70.40	69.90	-1	7,216	-0.01%
2021/08/11	32	69.08	5	69.50	68.70	27	7,475	0.36%
2021/08/10	13	73.09	2	73.25	72.00	11	7,897	0.14%
2021/08/09	7	74.34	44	74.71	74.20	-37	8,252	-0.45%
2021/08/06	123	75.27	34	74.60	73.40	89	8,599	1.03%	大買/
2021/08/05	11	69.80	0	0.00	69.80	11	8,530	0.13%
2021/08/04	15	70.11	1	69.70	69.60	14	8,732	0.16%
2021/08/03	0	0.00	1	70.10	69.40	-1	8,779	-0.01%
2021/08/02	0	0.00	1	69.00	70.10	-1	8,805	-0.01%
2021/07/30	1	70.00	0	0.00	68.20	1	8,818	0.01%
2021/07/29	0	0.00	2	68.50	68.50	-2	8,864	-0.02%
2021/07/28	3	67.00	8	67.41	66.40	-5	8,863	-0.06%
2021/07/27	7	67.27	0	0.00	66.80	7	8,894	0.08%
2021/07/26	5	69.30	5	69.40	69.40	0	8,952	0.00%
2021/07/23	2	68.00	2	68.05	68.50	0	8,954	0.00%
2021/07/22	3	69.70	3	69.70	69.10	0	8,940	0.00%
2021/07/21	21	78.47	10	71.92	71.20	11	8,925	0.12%
2021/07/20	2	77.15	5	75.76	78.80	-3	8,731	-0.03%
2021/07/19	0	0.00	1	71.90	71.70	-1	8,693	-0.01%
2021/07/16	1.1	72.55	3	71.43	70.60	-1.9	8,707	-0.02%
2021/07/15	23.1	73.33	27	72.78	72.50	-3.9	8,684	-0.04%
2021/07/14	13	70.89	10.5	69.72	70.70	2.5	8,644	0.03%
2021/07/13	2	70.85	43.5	69.76	68.70	-41.5	8,621	-0.48%
2021/07/12	3	72.20	62	71.34	71.80	-59	8,580	-0.69%
2021/07/09	0.3	72.50	2	73.15	72.10	-1.7	8,563	-0.02%
2021/07/08	4.1	73.63	2	74.00	73.20	2.1	8,569	0.02%
2021/07/07	2	74.05	7	74.34	73.90	-5	8,580	-0.06%
2021/07/06	1	76.90	36	76.28	75.00	-35	8,627	-0.41%
2021/07/05	2	76.95	4	76.28	76.60	-2	8,659	-0.02%
2021/07/02	14.3	76.01	4	76.55	75.30	10.3	8,879	0.12%
2021/07/01	6	80.33	1	81.50	78.60	5	8,856	0.06%
2021/06/30	5	80.10	15	80.15	79.90	-10	8,803	-0.11%
2021/06/29	3	78.87	4	80.05	78.80	-1	8,770	-0.01%
2021/06/28	2	81.00	3	80.43	80.70	-1	8,745	-0.01%
2021/06/25	2	80.15	0	0.00	79.70	2	8,768	0.02%
2021/06/24	13	81.64	2	81.50	81.10	11	8,851	0.12%
2021/06/23	4	81.98	4	82.73	82.00	0	8,944	0.00%
2021/06/22	16.1	80.39	3	79.67	78.90	13.1	9,239	0.14%
2021/06/21	3	80.07	6	80.65	79.60	-3	9,892	-0.03%
2021/06/18	31	83.92	2	82.80	83.20	29	10,097	0.29%
2021/06/17	6.2	84.74	1	84.50	84.10	5.2	10,003	0.05%
2021/06/16	18	85.87	35	85.23	83.60	-17	9,989	-0.17%
2021/06/15	61.3	91.92	111	90.21	89.50	-49.7	9,956	-0.50%	大賣/
2021/06/11	35	100.11	27.2	102.15	97.50	7.8	9,777	0.08%
2021/06/10	7	97.89	42.1	98.88	100.00	-35.1	9,674	-0.36%
2021/06/09	0.2	93.07	2.1	94.01	94.30	-1.9	9,567	-0.02%
2021/06/08	0	0.00	2.1	92.47	91.60	-2.1	9,538	-0.02%
2021/06/07	15.2	94.03	12	94.58	92.50	3.2	9,507	0.03%
2021/06/04	10	91.16	8	92.56	91.00	2	9,457	0.02%
2021/06/03	3	92.10	0	0.00	91.50	3	9,490	0.03%
2021/06/02	6	94.20	1.1	95.70	92.00	4.9	9,474	0.05%
2021/06/01	15	89.11	18	91.32	97.20	-3	9,441	-0.03%
2021/05/31	21.1	91.52	8	89.69	93.50	13.1	9,304	0.14%
2021/05/28	108	102.66	56	100.59	98.30	52	9,140	0.57%	大買/
2021/05/27	140.1	98.94	118.1	99.38	102.00	22	8,519	0.26%	大買/大賣/
2021/05/26	48	88.46	74	91.09	92.90	-26	7,719	-0.34%
2021/05/25	86.6	90.68	74	90.54	84.50	12.6	7,515	0.17%
2021/05/24	14	89.60	3	88.47	89.90	11	6,765	0.16%
2021/05/21	22	78.48	35.5	80.12	81.80	-13.5	6,665	-0.20%
2021/05/20	14.5	72.55	18.2	73.99	74.40	-3.6	6,332	-0.06%
2021/05/19	36	68.69	22	68.90	67.70	14	6,121	0.23%
2021/05/18	43	67.52	30.2	67.97	69.00	12.9	5,866	0.22%
2021/05/17	49	69.00	108	70.25	70.50	-59	5,407	-1.09%	大賣/
2021/05/14	144	63.58	29	62.79	64.10	115	5,017	2.29%	大買/鉅額交易
2021/05/13	5	58.24	9	58.08	58.30	-4	4,590	-0.09%
2021/05/12	47.2	60.48	53	59.68	56.50	-5.8	4,486	-0.13%
2021/05/11	1	58.80	2	59.00	58.80	-1	4,263	-0.02%
2021/05/10	0	0.00	2	60.15	59.80	-2	4,218	-0.05%
2021/05/07	2	59.50	45	59.29	59.30	-43	4,186	-1.03%
2021/05/06	1	58.00	6	59.00	59.50	-5	4,160	-0.12%
2021/05/05	2	56.30	1	56.70	56.40	1	4,110	0.02%
2021/05/04	24	55.02	12	55.93	55.00	12	4,095	0.29%
2021/05/03	34	60.31	21	59.20	58.80	13	4,054	0.32%
2021/04/29	0	0.00	6	57.90	57.80	-6	3,972	-0.15%
2021/04/28	10	57.87	2	57.60	57.60	8	3,961	0.20%
2021/04/27	1	58.80	3	58.93	58.30	-2	3,944	-0.05%
2021/04/26	6	58.35	6	57.70	57.70	0	3,913	0.00%
2021/04/23	12	57.99	12	58.78	58.20	0	3,896	0.00%
2021/04/22	96	58.12	2	57.10	57.10	94	3,870	2.43%
2021/04/20	3	59.70	2	60.00	59.60	1	3,819	0.03%
2021/04/19	6.1	60.36	12	60.13	60.10	-5.9	3,799	-0.16%
2021/04/16	5	59.38	2	59.90	59.20	3	3,756	0.08%
2021/04/15	1	58.90	2	58.10	58.20	-1	3,727	-0.03%
2021/04/14	1	57.40	1	57.90	57.90	0	3,714	0.00%
2021/04/13	2	59.80	0	0.00	59.00	2	3,681	0.05%
2021/04/12	6	61.65	5	61.60	60.50	1	3,630	0.03%
2021/04/09	1	60.20	5	60.74	59.80	-4	3,564	-0.11%
2021/04/08	25	61.90	17	61.14	59.90	8	3,508	0.23%
2021/04/07	0	0.00	4	60.63	61.00	-4	3,241	-0.12%
2021/04/06	0	0.00	7	56.34	55.50	-7	3,180	-0.22%
2021/04/01	7	57.07	0.5	56.29	56.60	6.5	3,154	0.21%
2021/03/31	0	0.00	15.2	56.73	56.80	-15.2	3,129	-0.49%
2021/03/30	10	57.02	3	57.07	57.40	7	3,103	0.23%
2021/03/29	13	57.18	36	56.69	57.50	-23	3,051	-0.75%
2021/03/26	17	55.34	65	55.01	55.00	-48	2,948	-1.63%
2021/03/25	120.6	60.48	102	60.14	56.20	18.6	2,836	0.66%	大買/大賣/
2021/03/24	141	60.34	185	60.75	60.30	-44	2,468	-1.78%	大買/大賣/
2021/03/23	3	55.80	94	56.40	56.60	-91	1,750	-5.20%
2021/03/22	12	52.04	6	52.27	51.50	6	1,469	0.41%
2021/03/19	14	52.66	27	52.44	51.90	-13	1,450	-0.90%
2021/03/18	65	52.21	61	52.72	52.10	4	1,391	0.29%
2021/03/17	1	49.30	0	0.00	50.20	1	1,312	0.08%
2021/03/16	1	49.20	1	49.40	49.05	0	1,310	0.00%
2021/03/12	0	0.00	4	50.45	50.10	-4	1,336	-0.30%
2021/03/11	0	0.00	4	50.30	50.40	-4	1,350	-0.30%
2021/03/10	1	50.80	1	50.40	50.60	0	1,345	0.00%
2021/03/09	15	51.06	2	51.40	51.50	13	1,322	0.98%
2021/03/08	0	0.00	1	49.00	48.20	-1	1,267	-0.08%
2021/03/05	64	47.09	16	47.26	47.55	48	1,250	3.84%
2021/03/04	6	49.70	0	0.00	49.70	6	1,225	0.49%
2021/03/02	2	50.13	1	51.20	49.35	1	1,211	0.08%
2021/02/26	6	51.28	1	51.10	51.10	5	1,197	0.42%
2021/02/25	7	52.66	4	52.93	51.40	3	1,190	0.25%
2021/02/24	7	52.63	7	52.61	52.70	0	1,160	0.00%
2021/02/23	31	54.58	41	53.80	52.40	-10	1,121	-0.89%
2021/02/22	29	54.19	33	55.47	54.80	-4	1,010	-0.40%
2021/02/19	47	51.80	56	51.28	52.80	-9	825	-1.09%
2021/02/18	1	48.10	6	48.49	48.60	-5	764	-0.65%
2021/02/17	2	47.45	19	47.40	47.60	-17	754	-2.25%
2021/02/05	17	47.26	11	47.15	47.20	6	773	0.78%
2021/02/04	2	46.43	1	46.60	46.70	1	769	0.13%
2021/02/02	0	0.00	1	46.75	46.65	-1	774	-0.13%
2021/02/01	0	0.00	10	46.71	46.60	-10	782	-1.28%
2021/01/29	1	47.05	1	46.95	46.95	0	775	0.00%
2021/01/28	11	46.60	1	46.55	46.85	10	778	1.29%
2021/01/27	0	0.00	12	45.83	47.00	-12	769	-1.56%
2021/01/25	9	44.78	11	45.29	45.20	-2	752	-0.27%
2021/01/22	1	43.30	0	0.00	43.25	1	740	0.14%
2021/01/21	1	44.10	0	0.00	44.00	1	739	0.14%
2021/01/20	5	44.55	0	0.00	44.55	5	744	0.67%
2021/01/19	1	44.95	0	0.00	44.95	1	743	0.13%
2021/01/15	1	45.00	0	0.00	44.85	1	774	0.13%
2021/01/14	2	45.50	2	45.60	45.40	0	770	0.00%
2021/01/11	5	45.87	1	45.70	45.70	4	769	0.52%
2021/01/08	0	0.00	1	46.20	46.05	-1	775	-0.13%
2021/01/06	1	46.50	11	46.98	46.20	-10	787	-1.27%
2021/01/05	0	0.00	1	47.30	47.15	-1	788	-0.13%
2021/01/04	0	0.00	2	47.50	47.50	-2	797	-0.25%
2020/12/31	0	0.00	2	47.20	46.95	-2	794	-0.25%
2020/12/30	5	47.00	0	0.00	46.70	5	792	0.63%
2020/12/29	0	0.00	1	46.70	46.70	-1	796	-0.13%
2020/12/28	5	47.35	0	0.00	47.05	5	845	0.59%
2020/12/23	1	46.70	7	47.22	46.65	-6	863	-0.69%
2020/12/22	9	46.75	4	47.18	47.20	5	880	0.57%
2020/12/21	2	46.78	1	46.70	46.75	1	902	0.11%
2020/12/18	7	45.95	0	0.00	45.85	7	899	0.78%
2020/12/17	0	0.00	27	45.46	45.55	-27	915	-2.95%
2020/12/16	1	45.00	0	0.00	45.55	1	948	0.11%
2020/12/15	1	45.05	9	45.58	45.05	-8	956	-0.84%
2020/12/11	3	45.40	11	46.10	45.50	-8	990	-0.81%
2020/12/10	2	46.25	3	46.32	46.25	-1	994	-0.10%
2020/12/09	9	46.48	30	46.30	46.35	-21	1,010	-2.08%
2020/12/08	21	47.65	1	48.20	47.60	20	997	2.01%
2020/12/07	14	48.94	1	49.35	47.80	13	1,007	1.29%
2020/12/04	10	49.80	4	49.76	49.75	6	1,028	0.58%
2020/12/03	5	50.10	1	50.80	50.10	4	1,135	0.35%
2020/12/02	6	50.50	3	50.80	50.50	3	1,215	0.25%
2020/12/01	5	50.10	1	50.20	50.10	4	1,298	0.31%
2020/11/30	16	50.20	2	50.40	50.00	14	1,315	1.06%
2020/11/25	6	49.68	12	49.55	49.50	-6	1,364	-0.44%
2020/11/24	15	49.83	0	0.00	49.50	15	1,416	1.06%
2020/11/23	4	50.08	5.1	50.02	50.20	-1.1	1,431	-0.08%
2020/11/20	1.1	49.90	1	50.00	49.90	0.1	1,444	0.01%
2020/11/19	0	0.00	1	49.80	50.30	-1	1,458	-0.07%
2020/11/18	1	49.95	3	49.88	49.80	-2	1,473	-0.14%
2020/11/17	0	0.00	6	49.48	49.60	-6	1,498	-0.40%
2020/11/16	1	49.60	3	49.85	49.60	-2	1,575	-0.13%
2020/11/13	5	49.94	5	49.78	49.70	0	1,636	0.00%
2020/11/12	0	0.00	1	48.85	48.80	-1	1,747	-0.06%
2020/11/11	4	48.95	2	48.80	48.90	2	2,005	0.10%
2020/11/10	2	48.78	2	48.58	48.90	0	2,207	0.00%
2020/11/09	0	0.00	4	49.26	49.00	-4	2,221	-0.18%
2020/11/06	0	0.00	4	48.64	48.50	-4	2,228	-0.18%
2020/11/05	3	48.68	1	49.35	48.80	2	2,255	0.09%
2020/11/04	0	0.00	1	48.30	48.25	-1	2,269	-0.04%
2020/11/03	3	48.55	1	48.50	48.45	2	2,319	0.09%
2020/11/02	4	48.45	6	48.50	48.65	-2	2,342	-0.09%
2020/10/30	1	48.15	0	0.00	48.10	1	2,362	0.04%
2020/10/29	1	48.30	0	0.00	48.35	1	2,409	0.04%
2020/10/28	2	48.60	0	0.00	48.40	2	2,470	0.08%
2020/10/27	0	0.00	1	49.05	48.95	-1	2,485	-0.04%
2020/10/26	5	49.99	2	49.48	49.25	3	2,509	0.12%
2020/10/23	2	49.15	4	49.48	49.95	-2	2,535	-0.08%
2020/10/22	2	48.43	0	0.00	48.45	2	2,568	0.08%
2020/10/21	0	0.00	2	48.80	48.85	-2	2,602	-0.08%
2020/10/20	4	48.75	1	49.15	48.75	3	2,622	0.11%
2020/10/19	1	48.60	0	0.00	48.65	1	2,641	0.04%
2020/10/16	4	48.79	2	48.65	48.50	2	2,677	0.07%
2020/10/15	11	48.81	88	48.78	48.85	-77	2,711	-2.84%
2020/10/14	0	0.00	102	49.11	49.10	-102	2,782	-3.67%	大賣/鉅額交易
2020/10/13	3	49.03	0	0.00	49.05	3	2,883	0.10%
2020/10/12	3	49.55	0	0.00	49.50	3	2,916	0.10%
2020/10/08	3	50.17	101	50.01	50.00	-98	2,985	-3.28%	大賣/
2020/10/07	1	51.20	5	50.80	50.90	-4	3,075	-0.13%
2020/10/06	3	51.37	4	51.15	51.30	-1	3,286	-0.03%
2020/10/05	10	51.44	14	51.59	51.00	-4	3,436	-0.12%
2020/09/30	0	0.00	2	50.00	50.10	-2	3,551	-0.06%
2020/09/28	3	49.90	51	50.07	49.90	-48	3,751	-1.28%
2020/09/25	4	49.44	1	48.55	49.00	3	3,849	0.08%
2020/09/24	3	49.75	2	50.25	50.30	1	3,992	0.03%
2020/09/23	27	50.50	3	50.90	50.50	24	4,023	0.60%
2020/09/22	3	50.93	2	51.50	51.20	1	4,057	0.02%
2020/09/21	0	0.00	12	52.20	51.90	-12	4,154	-0.29%
2020/09/18	3	51.83	8	52.13	51.70	-5	4,255	-0.12%
2020/09/17	3	51.73	4	51.85	51.30	-1	4,319	-0.02%
2020/09/16	1	51.70	0	0.00	50.90	1	4,342	0.02%
2020/09/15	1	51.60	2	51.30	51.40	-1	4,405	-0.02%
2020/09/14	1	51.70	1	51.50	51.00	0	4,510	0.00%
2020/09/11	6	50.50	1	50.70	50.70	5	4,841	0.10%
2020/09/10	8	51.36	1	51.30	51.30	7	5,318	0.13%
2020/09/09	3	52.00	2	52.70	51.80	1	5,724	0.02%
2020/09/08	2	52.10	4	52.78	53.20	-2	5,832	-0.03%
2020/09/07	7	51.16	4	52.15	50.90	3	5,766	0.05%
2020/09/04	38	51.60	6	51.50	50.00	32	5,753	0.56%
2020/09/03	4	49.71	2	49.75	49.70	2	5,732	0.03%
2020/09/02	2	50.40	0	0.00	50.10	2	5,776	0.03%
2020/09/01	3	50.37	4	50.09	50.60	-1	5,812	-0.02%
2020/08/31	9	50.49	7	50.03	50.20	2	5,875	0.03%
2020/08/28	15	51.15	8	51.86	51.20	7	5,864	0.12%
2020/08/27	0	0.00	1	50.50	49.85	-1	5,857	-0.02%
2020/08/26	1	50.70	4	51.15	50.60	-3	5,945	-0.05%
2020/08/25	24	50.08	2	49.48	49.95	22	5,970	0.37%
2020/08/24	0	0.00	3	49.55	49.55	-3	6,028	-0.05%
2020/08/21	3	49.92	2	49.78	50.10	1	6,099	0.02%
2020/08/20	13	49.54	14	50.34	48.80	-1	6,255	-0.02%
2020/08/19	5	53.96	6	52.25	52.30	-1	6,433	-0.02%
2020/08/18	11	55.89	4	54.48	53.70	7	6,508	0.11%
2020/08/17	234	57.45	28	56.54	55.60	206	6,696	3.08%	大買/鉅額交易
2020/08/14	131	54.16	31	56.79	57.60	100	6,507	1.54%	大買/
2020/08/13	1	51.30	1	51.50	52.40	0	6,411	0.00%
2020/08/12	0	0.00	3	52.70	52.00	-3	6,539	-0.05%
2020/08/11	2	52.25	0	0.00	52.00	2	6,725	0.03%
2020/08/10	1	52.90	0	0.00	53.90	1	6,839	0.01%
2020/08/07	3	53.73	4	53.98	53.50	-1	7,140	-0.01%
2020/08/06	0	0.00	11	52.68	52.70	-11	7,470	-0.15%
2020/08/05	41	53.10	48	53.12	53.10	-7	7,688	-0.09%
2020/08/04	1	51.90	0	0.00	52.70	1	7,982	0.01%
2020/08/03	2	52.10	76	51.95	52.60	-74	8,226	-0.90%
2020/07/31	1	49.60	0	0.00	49.85	1	8,543	0.01%
2020/07/30	0	0.00	42	49.75	50.10	-42	9,055	-0.46%
2020/07/29	1	48.30	98	49.01	48.95	-97	9,412	-1.03%
2020/07/28	18	48.66	1	47.50	47.65	17	9,584	0.18%
2020/07/27	7	49.21	2	49.23	48.80	5	9,917	0.05%
2020/07/24	2	51.00	15	50.82	51.00	-13	9,967	-0.13%
2020/07/23	40	52.64	31	51.80	51.80	9	10,081	0.09%
2020/07/22	32	52.96	30	53.40	52.70	2	10,260	0.02%
2020/07/21	10	52.40	10	53.20	52.60	0	10,424	0.00%
2020/07/20	2	51.23	5	52.28	52.60	-3	10,618	-0.03%
2020/07/17	14	50.84	37	50.63	51.00	-23	10,676	-0.22%
2020/07/16	24	53.58	22	53.10	53.50	2	10,676	0.02%
2020/07/15	61	53.27	50	54.17	53.00	11	10,736	0.10%
2020/07/14	63	56.06	15	54.66	54.30	48	10,897	0.44%
2020/07/13	87	57.78	25	57.58	57.20	62	10,968	0.57%
2020/07/10	8	57.66	28	57.93	57.10	-20	10,869	-0.18%
2020/07/09	24	57.00	57	58.12	57.00	-33	10,970	-0.30%
2020/07/08	7	57.20	9	57.16	56.60	-2	10,983	-0.02%
2020/07/07	39	56.81	19	55.43	54.90	20	10,920	0.18%
2020/07/06	65	57.64	22	57.49	57.50	43	10,861	0.40%
2020/07/03	32	56.69	105	56.75	56.40	-73	10,769	-0.68%	大賣/
2020/07/02	44	55.14	27	54.61	54.60	17	10,621	0.16%
2020/07/01	19	54.95	3	54.53	54.50	16	10,586	0.15%
2020/06/30	52	55.08	46	55.39	55.20	6	10,558	0.06%
2020/06/29	3	53.83	42	53.81	55.30	-39	10,480	-0.37%
2020/06/24	127	52.05	14.5	51.95	51.60	112.6	10,414	1.08%	大買/鉅額交易
2020/06/23	28	53.93	8	54.15	53.40	20	10,363	0.19%
2020/06/22	55	54.84	17	55.43	54.20	38	10,356	0.37%
2020/06/19	39	55.68	14	55.99	54.70	25	10,408	0.24%
2020/06/18	104	59.31	49	59.43	57.50	55	10,387	0.53%	大買/
2020/06/17	102	59.10	327	59.05	59.20	-225	10,082	-2.23%	大買/大賣/鉅額交易
2020/06/16	40	56.07	35.2	56.54	56.80	4.8	9,681	0.05%
2020/06/15	2	50.00	12.5	54.24	54.50	-10.5	9,324	-0.11%
2020/06/12	15	49.73	10	49.68	49.60	5	9,310	0.05%
2020/06/11	3	48.95	4	49.78	48.80	-1	9,473	-0.01%
2020/06/10	2	51.90	1	52.50	52.00	1	9,594	0.01%
2020/06/09	2	51.75	10.1	51.75	51.60	-8.1	9,697	-0.08%
2020/06/08	2	50.60	3	50.90	50.10	-1	10,135	-0.01%
2020/06/05	2	51.20	25	51.13	51.20	-23	10,311	-0.22%
2020/06/04	8	48.79	5	48.61	49.00	3	10,350	0.03%
2020/06/03	5	48.91	4	49.08	49.05	1	10,415	0.01%
2020/06/02	17	47.85	9.1	48.64	47.60	7.9	10,446	0.08%
2020/06/01	5	50.80	2	51.00	50.50	3	10,347	0.03%
2020/05/29	8	51.70	7	50.87	50.70	1	10,320	0.01%
2020/05/28	8	51.93	21	50.62	51.30	-13	10,250	-0.13%
2020/05/27	44	54.03	3	53.33	51.30	41	10,160	0.40%
2020/05/26	34	56.28	58	57.07	55.90	-24	9,986	-0.24%
2020/05/25	17	54.96	3	54.90	55.10	14	9,729	0.14%
2020/05/22	39	55.30	30.2	55.14	54.70	8.8	9,599	0.09%
2020/05/21	10	52.89	15	52.67	52.40	-5	9,285	-0.05%
2020/05/20	18	51.87	10	52.05	52.30	8	9,224	0.09%
2020/05/19	60.2	52.44	19	52.04	51.70	41.2	9,118	0.45%
2020/05/18	21	52.70	15	53.45	51.80	6	8,972	0.07%
2020/05/15	54	52.29	41	51.41	51.20	13	8,772	0.15%
2020/05/14	85	55.41	34	57.08	52.60	51	8,634	0.59%
2020/05/13	46	55.04	48	55.55	56.20	-2	8,328	-0.02%
2020/05/12	18	53.17	8	53.69	53.00	10	7,951	0.13%
2020/05/11	73	50.90	80	52.26	51.50	-7	7,714	-0.09%
2020/05/08	83	55.87	59	54.56	53.30	24	7,397	0.32%
2020/05/07	42	60.75	24	61.70	59.20	18	7,106	0.25%
2020/05/06	178	62.54	132	63.86	60.50	46	6,729	0.68%	大買/大賣/
2020/05/05	28	59.58	56	58.93	60.80	-28	6,215	-0.45%
2020/05/04	20	53.45	161	54.58	55.30	-141	5,844	-2.41%	大賣/鉅額交易
2020/04/30	126	49.91	67	49.59	50.30	59	5,639	1.05%	大買/
2020/04/29	20	47.17	22	47.35	45.75	-2	5,258	-0.04%
2020/04/28	30	47.54	31	47.91	47.25	-1	5,191	-0.02%
2020/04/27	35	47.91	21	47.92	48.40	14	5,082	0.28%
2020/04/24	34	46.15	49	46.17	46.10	-15	4,879	-0.31%
2020/04/23	48	47.80	45	47.21	48.80	3	4,680	0.06%
2020/04/22	35	44.97	13	44.97	45.40	22	4,447	0.49%
2020/04/21	13	45.41	35	45.26	44.10	-22	4,312	-0.51%
2020/04/20	42	46.97	18	47.19	46.60	24	4,203	0.57%
2020/04/17	85	45.82	79	46.49	46.90	6	4,099	0.15%
2020/04/16	29	46.07	26	46.22	45.60	3	3,855	0.08%
2020/04/15	29	48.38	23	48.37	48.25	6	3,699	0.16%
2020/04/14	40	48.63	31	48.84	49.00	9	3,581	0.25%
2020/04/13	14	47.89	11	47.42	48.15	3	3,328	0.09%
2020/04/10	23	42.33	60	43.08	43.80	-37	3,151	-1.17%
2020/04/09	4	39.48	12	39.74	40.15	-8	3,092	-0.26%
2020/04/08	3	39.17	2	39.25	38.40	1	3,057	0.03%
2020/04/07	10	39.85	1	39.60	39.85	9	3,035	0.30%
2020/04/06	1	39.50	11	39.76	39.85	-10	3,012	-0.33%
2020/04/01	32	38.63	8	38.33	38.45	24	2,980	0.81%
2020/03/31	3	37.92	3	37.80	37.45	0	2,956	0.00%
2020/03/30	91	40.49	28.4	40.09	39.75	62.6	2,917	2.14%
2020/03/27	4.4	37.22	14	37.23	37.25	-9.6	2,852	-0.34%
2020/03/26	5	33.50	1	30.15	33.90	4	2,823	0.14%
2020/03/25	17	31.00	8	31.20	31.60	9	2,803	0.32%
2020/03/24	23	30.70	7	31.22	30.95	16	2,685	0.60%
2020/03/23	39	32.18	2	32.00	32.05	37	2,611	1.42%
2020/03/20	52	37.15	30	36.93	35.45	22	2,571	0.86%
2020/03/19	65	36.56	7	37.31	36.45	58	2,497	2.32%
2020/03/18	14	41.78	14	41.38	40.45	0	2,423	0.00%
2020/03/17	108	45.84	68	47.88	44.35	40	2,297	1.74%	大買/
2020/03/16	30	50.72	60.1	52.13	49.20	-30.1	2,097	-1.43%
2020/03/13	11	48.76	15	48.95	49.00	-4	1,929	-0.21%
2020/03/12	62	50.75	57	50.75	52.40	5	1,770	0.28%
2020/03/11	12	49.25	36	49.69	49.40	-24	1,285	-1.87%
2020/03/10	22	44.60	27	46.05	45.60	-5	1,099	-0.45%
2020/03/09	26	48.57	1	48.75	48.75	25	991	2.52%
2020/03/06	12	44.22	35	43.36	44.35	-23	921	-2.49%
2020/03/04	0	0.00	6	39.91	41.90	-6	867	-0.69%
2020/03/03	0	0.00	1	39.35	39.20	-1	870	-0.11%
2020/03/02	11	38.50	0	0.00	38.70	11	878	1.25%
2020/02/27	14	40.33	13	40.15	39.70	1	875	0.11%
2020/02/25	4	41.46	1	42.10	41.90	3	887	0.34%
2020/02/24	11	42.46	5	42.35	41.50	6	903	0.66%
2020/02/21	2	40.70	0	0.00	41.60	2	893	0.22%
2020/02/14	1	40.20	0	0.00	40.20	1	936	0.11%
2020/02/12	5	40.80	15	41.17	41.20	-10	910	-1.10%
2020/02/07	8	42.48	0	0.00	42.30	8	898	0.89%
2020/02/06	5	44.00	0	0.00	43.75	5	890	0.56%
2020/02/05	0	0.00	7	42.71	42.95	-7	867	-0.81%
2020/02/04	1	40.85	6	40.98	41.80	-5	851	-0.59%
2020/02/03	12	40.80	5	40.65	40.15	7	845	0.83%
2020/01/31	5	43.65	5	43.65	41.80	0	842	0.00%
2020/01/30	10	44.10	23	43.45	43.95	-13	818	-1.59%
2020/01/17	12	42.04	3	41.80	41.80	9	786	1.14%
2020/01/16	2	41.45	5	41.50	41.90	-3	782	-0.38%
2020/01/15	3	40.60	0	0.00	40.05	3	782	0.38%
2020/01/09	1	40.00	0	0.00	40.40	1	806	0.12%
2020/01/07	1	42.00	1	42.20	42.00	0	796	0.00%
2020/01/06	0	0.00	1	41.05	41.90	-1	799	-0.13%
2020/01/03	0	0.00	1	41.50	41.35	-1	805	-0.12%
2019/12/18	1	39.80	7	41.65	39.60	-6	732	-0.82%
2019/12/16	7.1	40.79	0	0.00	40.95	7.1	680	1.04%
2019/12/12	0	0.00	30	42.90	43.20	-30	656	-4.57%
2019/12/11	0	0.00	2	43.70	43.40	-2	641	-0.31%
2019/12/10	0	0.00	2	43.00	43.10	-2	629	-0.32%
2019/12/09	2	42.10	1	42.20	42.05	1	601	0.17%
2019/12/06	4	43.81	1	43.65	43.70	3	578	0.52%
2019/12/05	5	44.80	146	44.99	45.15	-141	556	-25.36%	大賣/鉅額交易
2019/12/03	1	43.55	13	43.53	43.45	-12	506	-2.37%
2019/12/02	0	0.00	10	42.50	42.80	-10	467	-2.14%
2019/11/29	1	43.95	0	0.00	43.05	1	453	0.22%
2019/11/28	1	43.40	0	0.00	43.10	1	418	0.24%
2019/11/27	1	41.50	2	42.50	42.05	-1	394	-0.25%
2019/11/26	1	42.25	0	0.00	42.20	1	377	0.26%
2019/11/25	2	42.90	3	42.45	42.30	-1	370	-0.27%
2019/11/22	12	41.93	0	0.00	41.60	12	346	3.46%
2019/11/21	1	41.00	1	41.90	42.20	0	333	0.00%
2019/11/20	1	40.35	0	0.00	40.40	1	301	0.33%
2019/11/19	3	40.38	2	40.15	40.30	1	297	0.34%
2019/11/18	10	40.05	0	0.00	40.15	10	281	3.56%
2019/11/15	0	0.00	2.2	37.95	38.65	-2.2	254	-0.86%
2019/11/11	2	36.05	1	35.95	35.30	1	232	0.43%
2019/11/06	0	0.00	4	36.95	37.00	-4	230	-1.73%
2019/11/05	0	0.00	3	37.58	37.60	-3	228	-1.32%
2019/10/31	0	0.00	22	38.14	37.95	-22	233	-9.42%
2019/10/30	5	38.07	1	38.10	38.00	4	231	1.73%
2019/10/28	0	0.00	1	36.80	36.65	-1	224	-0.45%
2019/10/25	0	0.00	3	37.00	36.85	-3	224	-1.33%
2019/10/24	0	0.00	1	36.90	36.95	-1	223	-0.45%
2019/10/22	22	38.64	0	0.00	38.25	22	216	10.17%
2019/10/21	3	37.73	0	0.00	38.65	3	210	1.43%
2019/10/18	1	36.70	0	0.00	37.30	1	196	0.51%
2019/10/17	1	36.80	0	0.00	37.20	1	193	0.52%
2019/10/16	1	35.85	0	0.00	35.95	1	187	0.53%
2019/10/15	15	36.58	0	0.00	35.65	15	185	8.08%
2019/10/14	25	35.74	4	36.31	36.70	21	174	12.06%
2019/10/09	0	0.00	1	35.00	35.55	-1	164	-0.61%
2019/09/23	1	34.30	0	0.00	34.20	1	170	0.59%
2019/09/12	0	0.00	2	35.20	35.15	-2	171	-1.17%
2019/09/05	3	34.27	0	0.00	34.50	3	187	1.60%
2019/08/30	1	34.40	0	0.00	34.25	1	188	0.53%
2019/08/29	0	0.00	1	35.25	34.65	-1	188	-0.53%
2019/08/28	1	34.70	0	0.00	34.70	1	186	0.54%
2019/08/27	3	32.98	0	0.00	33.30	3	182	1.64%
2019/08/26	12	32.50	0	0.00	32.50	12	181	6.60%
2019/08/22	1	33.50	0	0.00	33.55	1	177	0.56%
2019/08/21	0	0.00	3	33.82	33.75	-3	176	-1.70%
2019/08/20	0	0.00	1	34.45	34.25	-1	172	-0.58%
2019/08/19	1	34.60	2	34.55	34.55	-1	172	-0.58%
2019/08/16	1	34.50	2	34.30	34.45	-1	172	-0.58%
2019/08/15	0	0.00	1	35.00	35.00	-1	169	-0.59%
2019/08/14	1	35.70	2	35.80	35.70	-1	168	-0.59%
2019/08/06	2	35.05	0	0.00	36.00	2	171	1.16%
2019/07/22	1	38.95	4	38.96	38.50	-3	173	-1.73%
2019/07/18	4	39.13	0	0.00	39.05	4	171	2.33%
2019/07/10	2	39.20	0	0.00	39.00	2	179	1.12%
2019/07/03	2	39.20	2	39.15	39.30	0	185	0.00%
2019/07/02	6	38.92	1	38.55	39.00	5	185	2.70%
2019/06/25	0	0.00	4	38.30	38.40	-4	179	-2.23%
2019/06/24	0	0.00	1	38.30	38.60	-1	178	-0.56%
2019/06/14	1	38.55	1	38.35	38.10	0	179	0.00%
2019/06/12	0	0.00	1	37.20	37.30	-1	173	-0.58%
2019/06/05	1	37.80	0	0.00	37.45	1	181	0.55%
2019/06/03	5	37.70	0	0.00	37.55	5	182	2.73%
2019/05/31	1	38.00	0	0.00	37.95	1	183	0.54%
2019/05/23	0	0.00	1	38.30	37.85	-1	191	-0.52%
2019/05/20	0	0.00	1	36.95	37.00	-1	205	-0.49%
2019/05/17	1	37.75	0	0.00	37.60	1	210	0.47%
2019/05/14	7	37.02	0	0.00	37.20	7	232	3.01%
2019/05/13	64	38.02	0	0.00	37.50	64	230	27.82%
2019/05/10	1	39.85	2	39.15	39.55	-1	224	-0.45%
2019/05/09	1	40.20	0	0.00	39.95	1	221	0.45%
2019/05/08	1	41.10	1	41.15	41.00	0	219	0.00%
2019/05/06	1	41.30	1	41.05	41.15	0	218	0.00%
2019/04/29	1	41.90	1	41.85	41.70	0	217	0.00%
2019/04/26	1	42.75	1	42.50	42.50	0	214	0.00%
2019/04/24	4	42.86	0	0.00	42.75	4	213	1.87%
2019/04/22	1	43.10	1	43.20	43.10	0	209	0.00%
2019/04/18	1	42.70	0	0.00	42.50	1	211	0.47%
2019/04/17	0	0.00	5	42.90	42.80	-5	210	-2.37%
2019/04/16	3	42.42	0	0.00	42.40	3	211	1.42%
2019/04/12	1	42.40	1	42.35	42.35	0	213	0.00%
2019/04/11	1	43.00	0	0.00	42.85	1	214	0.47%
2019/04/02	0	0.00	0.2	43.20	42.75	-0.2	202	-0.10%
2019/03/27	0	0.00	1	42.30	42.30	-1	204	-0.49%
2019/03/25	2	41.85	0	0.00	41.80	2	206	0.97%
2019/03/22	2	42.75	0	0.00	42.60	2	205	0.98%
2019/03/21	1	42.80	2	42.90	42.90	-1	204	-0.49%
2019/03/20	0	0.00	4	42.50	42.55	-4	204	-1.96%
2019/03/19	0.3	46.25	0	0.00	42.00	0.3	204	0.14%
2019/03/18	1	42.30	0	0.00	42.25	1	203	0.49%
2019/03/15	1	43.15	1	43.00	42.25	0	203	0.00%
2019/03/14	1	43.50	0	0.00	43.70	1	195	0.51%
2019/03/13	0	0.00	10	43.80	43.75	-10	199	-5.02%
2019/03/11	6	44.57	0	0.00	44.40	6	208	2.87%
2019/03/05	1	43.05	0	0.00	43.30	1	209	0.48%
2019/03/04	1	43.05	0	0.00	43.35	1	210	0.48%
2019/02/27	2	42.90	0	0.00	43.20	2	208	0.96%
2019/02/26	1	43.30	1	43.25	43.30	0	208	0.00%
2019/02/22	0.5	48.45	0	0.00	43.60	0.5	205	0.23%
2019/02/21	0	0.00	4	43.95	44.05	-4	204	-1.95%
2019/02/19	1	43.75	5	44.00	43.85	-4	202	-1.98%
2019/02/18	3	43.78	0	0.00	43.60	3	211	1.42%
2019/02/15	2	43.95	5	43.30	42.70	-3	224	-1.34%
2019/02/14	5	42.97	19	42.77	42.80	-14	216	-6.48%
2019/01/30	0	0.00	2	39.75	39.80	-2	198	-1.01%
2019/01/15	0	0.00	1	39.85	39.95	-1	221	-0.45%
2019/01/11	2	40.45	0	0.00	39.75	2	231	0.86%
2019/01/07	1.5	39.28	0	0.00	39.45	1.5	225	0.65%
2018/12/27	0	0.00	1	37.50	37.95	-1	267	-0.37%
2018/12/26	1	36.80	0	0.00	37.00	1	270	0.37%
2018/12/24	1	37.01	0	0.00	37.45	1	272	0.38%
2018/12/21	0	0.00	2	36.60	37.05	-2	276	-0.72%
2018/12/20	1	36.80	0	0.00	36.65	1	280	0.36%
2018/12/18	1	38.35	0	0.00	38.15	1	276	0.36%
2018/12/13	1	38.55	0	0.00	38.55	1	277	0.36%
2018/12/04	0	0.00	15	41.15	40.05	-15	290	-5.16%
2018/11/20	0	0.00	1	38.10	38.00	-1	298	-0.34%
2018/11/19	2	38.35	0	0.00	38.45	2	298	0.67%
2018/11/15	0	0.00	2	35.50	36.05	-2	293	-0.68%
2018/11/14	1	36.90	0	0.00	36.75	1	283	0.35%
2018/11/12	9	40.30	0	0.00	39.90	9	276	3.26%
2018/11/08	14	40.73	11	41.02	41.00	3	326	0.92%
2018/11/06	0	0.00	2	39.45	39.45	-2	364	-0.55%
2018/11/01	0	0.00	1	40.00	40.05	-1	399	-0.25%
2018/10/31	1	38.65	0	0.00	39.20	1	411	0.24%
2018/10/29	0	0.00	1	38.25	38.40	-1	435	-0.23%
2018/10/25	0	0.00	1	38.60	38.55	-1	452	-0.22%
2018/10/23	0.4	40.80	0	0.00	40.50	0.4	453	0.08%
2018/10/22	8	40.43	0	0.00	40.90	8	457	1.75%
2018/10/19	4	40.40	0	0.00	39.85	4	480	0.83%
2018/10/17	14	41.39	0	0.00	41.00	14	483	2.90%
2018/10/16	5	41.40	0	0.00	41.05	5	486	1.03%
2018/10/12	1	41.15	0	0.00	41.10	1	493	0.20%
2018/10/11	19	40.70	0	0.00	40.65	19	492	3.86%
2018/10/08	3	47.80	4	47.20	46.80	-1	476	-0.21%
2018/10/01	0.1	49.05	0	0.00	49.00	0.1	515	0.02%
2018/09/27	1	48.60	0	0.00	49.00	1	533	0.19%
2018/09/25	2	48.55	0	0.00	48.60	2	545	0.37%
2018/09/11	0	0.00	1	47.45	47.45	-1	591	-0.17%
2018/09/06	2	48.70	0	0.00	48.70	2	596	0.34%
2018/09/04	1	47.30	0	0.00	47.60	1	609	0.16%
2018/08/31	1	47.80	1	47.75	47.75	0	621	0.00%
2018/08/28	0	0.00	1	47.90	47.85	-1	647	-0.15%
2018/08/23	2	47.55	2	47.25	47.25	0	698	0.00%
2018/08/17	3	47.15	0	0.00	46.90	3	721	0.42%
2018/08/16	2	47.25	1	47.00	46.80	1	718	0.14%
2018/08/15	48	47.62	1	47.65	47.40	47	709	6.62%
2018/08/14	30	50.10	0	0.00	50.10	30	682	4.39%
2018/08/13	3	52.30	0	0.00	51.50	3	659	0.45%
2018/08/10	0	0.00	1	53.60	53.00	-1	660	-0.15%
2018/08/08	0	0.00	1	53.40	53.00	-1	677	-0.15%
2018/08/06	4	52.95	24	52.73	54.10	-20	704	-2.84%
2018/08/03	0	0.00	1	51.70	52.10	-1	691	-0.14%
2018/08/02	20	51.75	0	0.00	51.60	20	693	2.89%
2018/08/01	2	51.60	0	0.00	52.00	2	695	0.29%
2018/07/31	2	52.20	0	0.00	52.20	2	687	0.29%
2018/07/30	1	52.20	0	0.00	52.20	1	693	0.14%
2018/07/27	1	52.50	0	0.00	52.50	1	709	0.14%
2018/07/26	5	52.50	4	53.00	52.00	1	718	0.14%
2018/07/23	1	52.50	6	52.40	51.70	-5	705	-0.71%
2018/07/20	1	53.00	0	0.00	52.50	1	718	0.14%
2018/07/19	1	52.90	0	0.00	52.80	1	729	0.14%
2018/07/18	4	53.55	0	0.00	53.20	4	745	0.54%
2018/07/16	7	54.51	2	54.80	54.30	5	752	0.66%
2018/07/13	1	54.50	0	0.00	54.50	1	757	0.13%
2018/07/12	1	54.40	1	54.90	54.60	0	752	0.00%
2018/07/10	0	0.00	2	52.50	52.60	-2	764	-0.26%
2018/07/09	0	0.00	1	51.00	52.30	-1	796	-0.13%
2018/07/06	3	50.73	0	0.00	50.40	3	808	0.37%
2018/07/05	1	51.80	0	0.00	51.30	1	841	0.12%
2018/07/03	1	53.50	0	0.00	53.20	1	1,025	0.10%
2018/07/02	3	54.63	3	54.93	54.90	0	1,044	0.00%
2018/06/29	1	55.00	7	55.01	54.60	-6	1,059	-0.57%
2018/06/28	1	53.00	0	0.00	53.00	1	1,064	0.09%
2018/06/27	0	0.00	1	53.90	53.20	-1	1,083	-0.09%
2018/06/26	1	55.00	1	54.70	54.20	0	1,156	0.00%
2018/06/21	0	0.00	3	55.00	55.00	-3	1,294	-0.23%
2018/06/20	2	55.00	2	54.70	54.40	0	1,303	0.00%
2018/06/15	0	0.00	9	56.91	56.60	-9	1,322	-0.68%
2018/06/14	1	57.20	0	0.00	56.60	1	1,332	0.08%
2018/06/13	5	57.80	6	58.35	57.80	-1	1,383	-0.07%
2018/06/12	4	57.00	5	57.28	57.70	-1	1,425	-0.07%
2018/06/08	1	57.60	0	0.00	56.60	1	1,438	0.07%
2018/06/07	0	0.00	1	58.00	57.80	-1	1,437	-0.07%
2018/06/04	3	58.00	5	58.10	57.70	-2	1,470	-0.14%
2018/06/01	8	58.95	0	0.00	58.00	8	1,484	0.54%
2018/05/31	0	0.00	10	56.90	57.00	-10	1,473	-0.68%
2018/05/30	1	55.40	1	55.70	55.80	0	1,468	0.00%
2018/05/29	3	56.20	0	0.00	55.70	3	1,464	0.20%
2018/05/28	8	56.25	3	55.90	55.80	5	1,457	0.34%
2018/05/22	1	55.10	0	0.00	54.60	1	1,451	0.07%
2018/05/21	0	0.00	1	55.70	55.70	-1	1,445	-0.07%
2018/05/18	0	0.00	1	55.60	55.40	-1	1,439	-0.07%
2018/05/17	1	55.00	0	0.00	54.80	1	1,433	0.07%
2018/05/16	3	54.40	3	55.00	54.90	0	1,428	0.00%
2018/05/15	16	54.34	5	54.46	54.40	11	1,418	0.78%
2018/05/14	1	55.80	0	0.00	55.90	1	1,418	0.07%
2018/05/11	2	53.50	0	0.00	52.50	2	1,396	0.14%
2018/05/09	1	53.20	0	0.00	52.80	1	1,429	0.07%
2018/05/08	3	53.23	4	53.85	53.30	-1	1,431	-0.07%
2018/05/07	5	54.08	1	54.30	53.70	4	1,426	0.28%
2018/05/04	14	54.92	2	54.40	54.20	12	1,421	0.84%
2018/05/03	10	57.70	2	56.25	56.20	8	1,404	0.57%
2018/04/30	1	58.80	0	0.00	58.60	1	1,401	0.07%
2018/04/27	1	57.70	0	0.00	57.70	1	1,410	0.07%
2018/04/26	18	59.78	1	60.50	57.90	17	1,412	1.20%
2018/04/25	7	58.90	0	0.00	60.30	7	1,402	0.50%
2018/04/24	24	60.83	1	60.70	60.00	23	1,397	1.65%
2018/04/23	24	62.74	0	0.00	62.40	24	1,401	1.71%
2018/04/20	0	0.00	1	61.70	61.00	-1	1,402	-0.07%
2018/04/19	5	61.80	7	62.16	61.60	-2	1,407	-0.14%
2018/04/18	24	60.37	0	0.00	60.90	24	1,417	1.69%
2018/04/17	4	60.78	2	60.20	59.60	2	1,425	0.14%
2018/04/16	1	62.80	2	62.70	62.50	-1	1,457	-0.07%
2018/04/13	6	64.50	3	63.40	63.40	3	1,459	0.21%
2018/04/12	4	64.23	0	0.00	65.00	4	1,433	0.28%
2018/04/11	2.1	63.23	1	64.80	64.20	1.1	1,419	0.08%
2018/04/10	15.1	66.89	3	65.23	64.00	12.1	1,381	0.88%
2018/04/09	6	66.35	44	66.14	69.90	-38	1,295	-2.93%
2018/04/03	2	63.45	36	63.60	63.60	-34	1,190	-2.86%
2018/03/31	0	0.00	2	63.60	63.10	-2	1,145	-0.17%
2018/03/30	1	63.90	2	62.85	62.80	-1	1,126	-0.09%
2018/03/29	5	63.34	15	62.87	63.10	-10	1,103	-0.91%
2018/03/28	1	61.00	13	61.16	61.00	-12	1,026	-1.17%
2018/03/27	0	0.00	17	62.27	61.40	-17	1,006	-1.69%
2018/03/26	5	59.80	9	59.90	60.80	-4	925	-0.43%
2018/03/23	1	57.10	0	0.00	57.10	1	882	0.11%
2018/03/22	4	57.60	0	0.00	56.90	4	872	0.46%
2018/03/20	0	0.00	6	59.50	59.70	-6	839	-0.71%
2018/03/19	6	60.05	7	60.09	60.00	-1	827	-0.12%
2018/03/16	3.1	59.17	0	0.00	59.30	3.1	771	0.40%
2018/03/15	1	55.00	0	0.00	55.10	1	719	0.14%
2018/03/14	11	53.89	0	0.00	53.70	11	713	1.54%
2018/03/13	2	53.90	1	53.60	53.90	1	704	0.14%
2018/03/12	6	54.08	0	0.00	53.00	6	697	0.86%
2018/03/09	0	0.00	1	56.70	56.80	-1	657	-0.15%
2018/03/08	20	57.50	0	0.00	57.30	20	656	3.05%
2018/03/07	1	57.60	1	58.40	57.40	0	653	0.00%
2018/03/06	21	55.32	0	0.00	57.30	21	631	3.32%
2018/03/02	9	52.89	0	0.00	53.00	9	612	1.47%
2018/03/01	0	0.00	1	52.10	52.60	-1	615	-0.16%
2018/02/23	2	53.95	0	0.00	53.90	2	617	0.32%
2018/02/12	1	51.80	0	0.00	51.60	1	626	0.16%
2018/02/09	1	51.60	2	51.30	51.60	-1	637	-0.16%
2018/02/05	1	53.50	0	0.00	53.90	1	644	0.16%
2018/02/02	34	54.09	2	54.30	54.30	32	633	5.05%
2018/02/01	3	55.60	4	55.75	55.80	-1	615	-0.16%
2018/01/30	6	58.50	0	0.00	58.00	6	616	0.97%
2018/01/25	1	59.70	0	0.00	59.50	1	614	0.16%
2018/01/24	2	59.15	0	0.00	59.10	2	611	0.33%
2018/01/23	4	60.20	1	61.10	60.20	3	601	0.50%
2018/01/22	2	59.85	2	60.20	60.30	0	590	0.00%
2018/01/18	1	57.90	0	0.00	57.80	1	577	0.17%
2018/01/17	2	58.20	0	0.00	57.70	2	591	0.34%
2018/01/16	6	59.45	1	59.30	59.30	5	595	0.84%
2018/01/15	2	58.90	0	0.00	59.20	2	581	0.34%
2018/01/12	17	58.31	0	0.00	58.20	17	574	2.96%
2018/01/10	21	61.16	3	60.87	61.10	18	532	3.38%
2018/01/09	3	69.00	0	0.00	67.10	3	483	0.62%
2018/01/08	1	69.60	1	69.60	70.10	0	469	0.00%
2018/01/04	0	0.00	1	69.30	69.10	-1	460	-0.22%
2018/01/02	1	70.90	1	70.60	70.50	0	466	0.00%