台耀 (4746)-凱基-松山券商分點個股進出

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
106.5
漲跌
▲1.0
漲幅
+0.95%
成交量
1,818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:13:35(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

台耀 (4746)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/18	3	105.17	3	106.50	106.50	0	3,818	0.00%
2024/04/17	11	108.68	5	105.50	105.50	6	3,878	0.15%
2024/04/16	3	108.67	4	107.38	107.50	-1	3,922	-0.03%
2024/04/15	2	110.50	2	110.00	110.00	0	3,978	0.00%
2024/04/12	6	114.17	7	113.14	113.00	-1	4,080	-0.02%
2024/04/11	21	118.19	5	117.30	115.00	16	4,176	0.38%
2024/04/10	14	114.86	16	115.78	115.50	-2	4,106	-0.05%
2024/04/09	0	0.00	95	109.94	110.00	-95	4,028	-2.36%
2024/04/08	102	108.11	0	0.00	106.00	102	3,973	2.57%	大買/鉅額交易
2024/04/03	2	113.50	11	113.86	116.50	-9	3,832	-0.23%
2024/04/02	8	109.81	5	110.40	110.00	3	3,794	0.08%
2024/04/01	4	110.00	7	111.36	111.50	-3	3,770	-0.08%
2024/03/29	4	108.13	2	107.50	107.50	2	3,744	0.05%
2024/03/28	8	110.94	2	112.25	109.00	6	3,720	0.16%
2024/03/27	2	106.25	14.4	109.45	112.00	-12.4	3,695	-0.33%
2024/03/26	5	105.60	9	105.11	103.50	-4	3,591	-0.11%
2024/03/25	2	102.50	2	103.00	102.50	0	3,593	0.00%
2024/03/22	6	99.83	6	100.50	100.50	0	3,618	0.00%
2024/03/21	4	99.25	4	100.00	100.00	0	3,680	0.00%
2024/03/20	8	100.00	8	99.30	99.30	0	3,715	0.00%
2024/03/19	7	100.43	3	101.83	100.00	4	3,736	0.11%
2024/03/18	3	100.50	3	100.50	100.50	0	3,778	0.00%
2024/03/15	2.1	99.70	4	99.80	99.80	-1.9	3,801	-0.05%
2024/03/14	6	99.35	6	100.05	101.00	0	3,802	0.00%
2024/03/13	5.1	99.71	5	97.00	97.00	0.1	3,810	0.00%
2024/03/12	13	100.42	3	100.00	100.00	10	3,813	0.26%
2024/03/11	3	101.33	3	99.93	99.90	0	3,945	0.00%
2024/03/08	3	103.33	5	102.70	102.00	-2	4,021	-0.05%
2024/03/07	1	101.00	0	0.00	103.00	1	4,068	0.02%
2024/03/06	6	108.50	0	0.00	104.00	6	4,063	0.15%
2024/03/05	1	111.50	0	0.00	110.00	1	4,017	0.02%
2024/03/04	1	108.00	0	0.00	107.00	1	3,949	0.03%
2024/03/01	2	108.75	2	108.00	108.00	0	4,037	0.00%
2024/02/27	2	111.75	1	113.00	110.50	1	4,228	0.02%
2024/02/26	2	110.50	3	112.67	113.00	-1	4,273	-0.02%
2024/02/23	1	109.50	1	110.50	109.50	0	4,286	0.00%
2024/02/22	6	110.83	6	110.50	108.50	0	4,389	0.00%
2024/02/21	5	109.80	4	110.13	112.00	1	4,529	0.02%
2024/02/20	1	102.50	1	107.50	106.00	0	4,566	0.00%
2024/02/19	4	106.00	4	104.00	104.00	0	4,593	0.00%
2024/02/16	5	108.20	5	106.00	106.00	0	4,660	0.00%
2024/02/15	2	111.00	2	108.50	108.50	0	4,724	0.00%
2024/02/05	3	109.83	7	111.86	112.50	-4	4,749	-0.08%
2024/02/02	13	110.46	3	111.50	111.50	10	4,740	0.21%
2024/02/01	13	111.50	0	0.00	111.50	13	4,735	0.27%
2024/01/31	0	0.00	1	112.50	112.50	-1	4,691	-0.02%
2024/01/30	4	115.00	0	0.00	114.00	4	4,668	0.09%
2024/01/29	1	116.50	0	0.00	115.50	1	4,641	0.02%
2024/01/26	0	0.00	14	119.11	117.00	-14	4,593	-0.30%
2024/01/25	1	113.50	2	115.00	116.00	-1	4,495	-0.02%
2024/01/24	2	115.25	0	0.00	116.50	2	4,453	0.04%
2024/01/22	1	114.00	0	0.00	114.00	1	4,394	0.02%
2024/01/19	3	115.33	10	117.35	116.50	-7	4,347	-0.16%
2024/01/18	1	109.50	9	115.00	114.50	-8	4,035	-0.20%
2024/01/17	0	0.00	2	106.50	106.50	-2	3,783	-0.05%
2024/01/16	3	106.17	0	0.00	106.00	3	3,725	0.08%
2024/01/15	0	0.00	1	104.50	104.50	-1	3,675	-0.03%
2024/01/12	1	101.50	0	0.00	101.00	1	3,643	0.03%
2024/01/11	0	0.00	3	104.67	104.00	-3	3,622	-0.08%
2024/01/10	0	0.00	2	103.50	102.50	-2	3,552	-0.06%
2024/01/09	8.1	99.38	0	0.00	99.00	8.1	3,488	0.23%
2024/01/08	1	102.00	0	0.00	103.00	1	3,406	0.03%
2024/01/05	1	105.50	27	105.93	106.00	-26	3,282	-0.79%
2024/01/04	0.1	99.80	0	0.00	99.50	0.1	3,150	0.00%
2024/01/03	1	102.00	0	0.00	101.00	1	3,125	0.03%
2023/12/29	0	0.00	3	102.00	102.00	-3	3,112	-0.10%
2023/12/28	0	0.00	0.2	100.50	99.00	-0.2	3,058	-0.01%
2023/12/26	1	97.10	1	97.00	96.90	0	3,035	0.00%
2023/12/25	1.1	95.43	0	0.00	95.20	1.1	3,026	0.04%
2023/12/22	0.1	95.85	0	0.00	95.30	0.1	3,021	0.00%
2023/12/21	1.1	96.75	0	0.00	96.40	1.1	3,013	0.04%
2023/12/20	10	97.51	0	0.00	97.30	10	3,004	0.33%
2023/12/19	3.1	97.72	0	0.00	96.50	3.1	2,960	0.10%
2023/12/18	0	0.00	0.1	102.00	99.70	-0.1	2,935	0.00%
2023/12/15	0.1	96.45	0.2	99.20	98.90	-0.2	2,873	-0.01%
2023/12/14	0.2	96.80	0	0.00	95.80	0.2	2,897	0.01%
2023/12/13	0.1	96.70	0	0.00	96.50	0.1	2,891	0.00%
2023/12/12	0	0.00	0.1	101.50	99.80	-0.1	2,901	0.00%
2023/12/08	1	102.00	0	0.00	103.00	1	2,974	0.03%
2023/12/07	0	0.00	4	104.00	104.50	-4	2,983	-0.13%
2023/12/06	13.1	101.27	1	101.50	101.50	12.1	3,014	0.40%
2023/12/05	3	103.00	3	107.00	107.00	0	2,929	0.00%
2023/12/04	0	0.00	0.3	105.00	106.00	-0.3	2,938	-0.01%
2023/11/30	0	0.00	1	101.00	100.00	-1	2,885	-0.03%
2023/11/28	2	102.50	2	102.50	102.50	0	2,953	0.00%
2023/11/27	2	101.50	0	0.00	101.00	2	2,876	0.07%
2023/11/21	1	98.90	0	0.00	98.50	1	2,607	0.04%
2023/11/20	1	98.30	3.3	97.69	99.00	-2.3	2,504	-0.09%
2023/11/17	0	0.00	0.1	93.50	93.60	-0.1	2,340	0.00%
2023/11/15	1	91.50	0.3	92.19	91.10	0.7	2,235	0.03%
2023/11/14	2	86.30	8.2	90.11	90.80	-6.2	2,220	-0.28%
2023/11/13	1.1	82.15	1	83.00	83.60	0.1	2,285	0.00%
2023/11/10	1	87.90	0	0.00	86.00	1	2,261	0.04%
2023/11/08	0	0.00	0	87.00	86.40	0	2,365	0.00%
2023/11/07	0.6	86.48	0	0.00	85.80	0.6	2,454	0.02%
2023/11/02	1	87.30	0	0.00	87.40	1	2,714	0.04%
2023/11/01	2	87.15	0	0.00	87.10	2	2,826	0.07%
2023/10/31	2	87.60	0.2	85.70	85.90	1.9	3,193	0.06%
2023/10/27	0	0.00	4.1	85.62	87.30	-4.1	4,327	-0.09%
2023/10/26	3	84.53	0.1	86.02	84.00	2.9	4,426	0.07%
2023/10/25	1	85.10	3	85.84	85.70	-2	4,505	-0.04%
2023/10/24	1	82.50	7.2	84.60	85.00	-6.2	4,660	-0.13%
2023/10/23	0	0.00	2.2	82.30	82.10	-2.2	4,767	-0.05%
2023/10/19	5	80.54	6	79.60	79.60	-1	5,188	-0.02%
2023/10/18	0	79.30	0	0.00	78.80	0	5,673	0.00%
2023/10/17	7.2	81.77	7	79.80	79.80	0.2	5,903	0.00%
2023/10/16	3.2	82.70	4	82.30	82.00	-0.8	6,166	-0.01%
2023/10/13	3	83.63	3	83.30	83.30	0	6,320	0.00%
2023/10/12	2	83.10	2	83.90	84.00	0	6,494	0.00%
2023/10/11	4.5	83.80	4	83.10	83.10	0.5	6,684	0.01%
2023/10/06	4	84.52	1	83.82	83.80	3	6,800	0.04%
2023/10/05	0	86.20	0	0.00	86.00	0	6,882	0.00%
2023/10/04	0	0.00	0	86.30	86.30	0	7,080	0.00%
2023/10/03	4.3	88.10	2	89.85	85.90	2.3	7,333	0.03%
2023/10/02	1	88.40	2	88.80	88.60	-1	7,525	-0.01%
2023/09/28	0	0.00	1	87.70	87.70	-1	7,756	-0.01%
2023/09/27	2	86.35	0	0.00	86.70	2	7,812	0.03%
2023/09/26	2	86.40	0	0.00	85.80	2	7,894	0.03%
2023/09/25	1	85.80	3	87.47	87.40	-2	7,963	-0.03%
2023/09/22	1	85.20	1	86.00	85.90	0	8,060	0.00%
2023/09/21	3	87.57	2	85.60	85.60	1	8,391	0.01%
2023/09/20	0	0.00	3	88.00	88.00	-3	9,095	-0.03%
2023/09/19	6	89.78	0	0.00	88.50	6	9,334	0.06%
2023/09/18	1	91.60	2	92.45	92.20	-1	9,351	-0.01%
2023/09/15	28	92.15	0	0.00	91.70	28	9,360	0.30%
2023/09/14	3	92.43	31	93.40	93.40	-28	9,306	-0.30%
2023/09/13	0	0.00	1	91.50	92.30	-1	9,252	-0.01%
2023/09/12	0	0.00	2	91.15	90.80	-2	9,226	-0.02%
2023/09/11	1	90.00	0	0.00	88.70	1	9,201	0.01%
2023/09/08	1	90.10	1	90.00	90.00	0	9,148	0.00%
2023/09/07	0	0.00	3.6	89.89	91.80	-3.6	9,120	-0.04%
2023/09/06	18	88.58	4	88.60	87.50	14	9,053	0.15%
2023/09/05	2	85.90	0	86.80	86.30	2	9,060	0.02%
2023/09/04	2.1	86.58	0	0.00	86.10	2.1	9,129	0.02%
2023/08/31	1	86.40	1	85.90	85.80	0	9,093	0.00%
2023/08/30	0	0.00	5	84.88	85.20	-5	9,092	-0.05%
2023/08/29	3.2	83.03	0	0.00	83.30	3.2	9,106	0.04%
2023/08/28	2	82.85	2	83.30	83.30	0	9,112	0.00%
2023/08/25	1	84.90	0	85.50	83.70	1	9,122	0.01%
2023/08/24	1	86.30	0	0.00	85.20	1	9,171	0.01%
2023/08/23	0	87.66	0	0.00	86.80	0	9,203	0.00%
2023/08/22	1	87.62	0	88.50	88.40	1	9,340	0.01%
2023/08/21	1	90.00	1	90.40	90.00	0	9,440	0.00%
2023/08/18	0	0.00	3	91.27	88.50	-3	9,500	-0.03%
2023/08/17	0.3	89.77	10.1	89.07	90.50	-9.8	9,492	-0.10%
2023/08/16	8	85.38	3.1	85.43	85.40	4.9	9,357	0.05%
2023/08/15	7	85.26	7	86.77	87.00	0	9,364	0.00%
2023/08/14	10.1	87.25	8	85.84	85.80	2.1	9,388	0.02%
2023/08/11	6	90.18	1	92.20	90.60	5	9,451	0.05%
2023/08/10	27.1	93.78	12	93.58	92.10	15.1	9,397	0.16%
2023/08/09	2	96.25	6	96.27	95.30	-4	9,309	-0.04%
2023/08/08	6.2	95.13	4	95.55	95.00	2.2	9,264	0.02%
2023/08/07	2.1	94.91	3	97.10	97.20	-0.9	9,249	-0.01%
2023/08/04	2.6	97.72	3	97.40	97.40	-0.5	9,165	0.00%
2023/08/02	10.2	110.35	4.1	114.35	108.00	6.1	8,860	0.07%
2023/08/01	5	110.10	8.2	110.28	111.50	-3.2	8,127	-0.04%
2023/07/31	0	0.00	46.1	101.53	101.50	-46.1	7,848	-0.59%
2023/07/28	145.3	100.67	99	97.61	97.80	46.3	7,967	0.58%	大買/
2023/07/27	1	104.00	3	101.13	101.50	-2	8,353	-0.02%
2023/07/26	3	97.20	1	97.00	97.00	2	8,313	0.02%
2023/07/25	3	98.87	7.3	100.53	101.00	-4.3	8,235	-0.05%
2023/07/24	7.2	102.52	3	101.67	100.50	4.2	8,035	0.05%
2023/07/21	2	104.00	7.1	105.17	102.00	-5.1	7,834	-0.07%
2023/07/20	2.1	100.74	3	99.80	99.70	-0.9	7,359	-0.01%
2023/07/19	8	101.31	19	101.62	102.50	-11	7,126	-0.15%
2023/07/18	5	98.24	5	100.10	96.60	0	6,872	0.00%
2023/07/17	5.1	100.73	11	101.14	101.00	-5.9	6,731	-0.09%
2023/07/14	13	98.23	8	98.00	98.80	5	6,598	0.08%
2023/07/13	1	91.90	9	94.03	95.00	-8	6,457	-0.12%
2023/07/12	8	92.90	2	91.50	91.50	6	6,384	0.09%
2023/07/11	8	96.85	1	96.90	95.30	7	6,303	0.11%
2023/07/10	4	93.33	17	95.62	95.80	-13	6,161	-0.21%
2023/07/07	14	91.94	19	92.81	92.50	-5	5,958	-0.08%
2023/07/06	13	92.65	13	92.06	90.60	0	5,858	0.00%
2023/07/05	7	89.10	4	90.00	88.70	3	5,761	0.05%
2023/07/04	6	88.97	3	89.67	89.00	3	5,859	0.05%
2023/07/03	9	90.63	1	90.70	90.90	8	5,949	0.13%
2023/06/30	8	91.24	10	92.03	92.40	-2	5,936	-0.03%
2023/06/29	13	94.07	13	93.48	91.10	0	5,938	0.00%
2023/06/28	1,229	96.77	2,268.2	96.56	95.30	-1,039.2	5,679	-18.30%	大買/大賣/鉅額交易
2023/06/27	1,050	96.79	10	94.90	96.80	1,040	4,971	20.92%	大買/鉅額交易
2023/06/26	3	88.10	6	87.92	88.00	-3	4,771	-0.06%
2023/06/21	4.1	84.48	0	0.00	83.80	4.1	4,718	0.09%
2023/06/20	3	85.60	3	85.70	85.70	0	4,708	0.00%
2023/06/19	1	85.10	1	86.20	85.40	0	4,744	0.00%
2023/06/16	1	86.90	1	87.90	86.50	0	4,746	0.00%
2023/06/15	3	86.83	0	0.00	86.60	3	4,749	0.06%
2023/06/13	2	87.30	0	0.00	86.90	2	4,746	0.04%
2023/06/09	0	0.00	2	89.90	90.30	-2	4,710	-0.04%
2023/06/08	0	0.00	1	89.20	88.20	-1	4,674	-0.02%
2023/06/06	0	0.00	0.3	85.60	85.60	-0.3	4,675	-0.01%
2023/05/30	3	87.07	1	87.80	86.60	2	4,850	0.04%
2023/05/26	1.4	85.86	0	0.00	83.80	1.4	4,824	0.03%
2023/05/25	1	93.40	2	93.65	91.50	-1	4,718	-0.02%
2023/05/23	0	0.00	10.2	90.00	90.40	-10.2	4,615	-0.22%
2023/05/22	0	0.00	1	86.80	86.40	-1	4,616	-0.02%
2023/05/19	0.2	85.93	0	0.00	85.30	0.2	4,609	0.00%
2023/05/18	10	87.60	2	88.70	87.10	8	4,578	0.17%
2023/05/17	3	90.43	12	90.19	89.70	-9	4,511	-0.20%
2023/05/11	11	86.96	9	88.11	86.90	2	4,373	0.05%
2023/05/10	1	89.90	1	90.80	90.70	0	4,360	0.00%
2023/05/08	3	92.10	1	92.80	92.60	2	4,539	0.04%
2023/05/05	0	0.00	1	92.20	92.20	-1	4,588	-0.02%
2023/05/04	20	95.24	24	96.57	94.40	-4	4,560	-0.09%
2023/05/03	24	95.50	13	94.05	95.70	11	4,354	0.25%
2023/05/02	0	0.00	4	91.50	91.50	-4	3,963	-0.10%
2023/04/28	5	81.32	3	80.97	83.20	2	3,896	0.05%
2023/04/27	1	77.40	0	0.00	78.40	1	3,894	0.03%
2023/04/25	0	0.00	1	82.60	79.30	-1	4,023	-0.02%
2023/04/21	0	0.00	1	80.80	80.80	-1	4,053	-0.02%
2023/04/20	2	83.70	3	84.23	82.60	-1	4,052	-0.02%
2023/04/19	3	83.63	1	84.50	83.60	2	4,067	0.05%
2023/04/18	2	84.65	5	84.12	83.90	-3	4,087	-0.07%
2023/04/17	5	87.96	7	87.11	86.50	-2	4,090	-0.05%
2023/04/14	1	85.60	1	85.80	85.40	0	4,122	0.00%
2023/04/13	3	85.63	12	86.93	86.90	-9	4,157	-0.22%
2023/04/12	10	87.03	1	87.00	87.50	9	4,150	0.22%
2023/04/11	1	86.90	17	86.48	87.00	-16	4,185	-0.38%
2023/04/10	0	0.00	6	85.30	86.00	-6	4,208	-0.14%
2023/04/07	15	81.90	4	81.88	82.90	11	4,270	0.26%
2023/04/06	0	0.00	5	80.22	79.30	-5	4,379	-0.11%
2023/03/30	2	75.30	4	76.28	75.60	-2	4,640	-0.04%
2023/03/29	0	74.10	0	0.00	73.70	0	4,937	0.00%
2023/03/27	0	0.00	5	70.80	72.20	-5	6,035	-0.08%
2023/03/22	0	0.00	60	67.56	67.80	-60	6,554	-0.92%
2023/03/17	0	0.00	10	68.80	69.80	-10	6,679	-0.15%
2023/03/14	1	67.90	2	67.30	67.20	-1	6,898	-0.01%
2023/03/13	16	67.44	0	0.00	67.30	16	7,015	0.23%
2023/03/10	10	68.30	0	0.00	68.20	10	7,032	0.14%
2023/03/09	50	72.34	1	71.60	71.60	49	7,002	0.70%
2023/03/08	2	76.80	59	77.36	76.10	-57	6,936	-0.82%
2023/03/07	0	0.00	41	76.33	75.70	-41	6,835	-0.60%
2023/03/03	4	74.88	14	74.80	74.90	-10	6,768	-0.15%
2023/03/02	96	75.33	0	0.00	74.10	96	6,749	1.42%
2023/03/01	0	0.00	3	74.27	73.60	-3	6,672	-0.04%
2023/02/23	0	0.00	1	72.70	72.70	-1	6,586	-0.02%
2023/02/22	0	0.00	7	71.44	70.60	-7	6,541	-0.11%
2023/02/21	1	71.50	12	71.48	72.00	-11	6,500	-0.17%
2023/02/20	6	69.82	12	70.10	70.20	-6	6,431	-0.09%
2023/02/17	2	67.60	0	0.00	67.40	2	6,371	0.03%
2023/02/16	5	67.60	0	0.00	67.50	5	6,383	0.08%
2023/02/13	1	68.30	6	68.83	67.90	-5	6,330	-0.08%
2023/02/10	19	68.89	2	69.80	68.40	17	6,305	0.27%
2023/02/09	1	69.70	11	69.83	69.70	-10	6,265	-0.16%
2023/02/08	15	68.60	9	69.41	68.40	6	6,198	0.10%
2023/02/07	8	68.75	0	0.00	69.70	8	6,139	0.13%
2023/02/06	4	70.63	4	71.00	71.10	0	5,986	0.00%
2023/02/03	2	69.55	0	0.00	69.60	2	5,837	0.03%
2023/02/02	0	0.00	10	68.16	68.20	-10	5,730	-0.17%
2023/02/01	0	0.00	1.3	66.18	65.10	-1.3	5,649	-0.02%
2023/01/31	9.2	66.48	0.3	66.00	64.90	9	5,584	0.16%
2023/01/30	6.4	68.29	5	68.60	66.40	1.4	5,485	0.02%
2023/01/16	5	65.30	0	0.00	66.50	5	5,364	0.09%
2023/01/13	1	63.50	1	63.90	64.30	0	5,296	0.00%
2023/01/11	0	0.00	2	66.00	64.20	-2	5,154	-0.04%
2023/01/10	0	0.00	2.1	66.05	65.10	-2.1	5,120	-0.04%
2023/01/09	1	67.00	0	0.00	66.60	1	5,085	0.02%
2023/01/06	1	67.40	0	0.00	66.60	1	5,050	0.02%
2023/01/04	2	69.50	0	0.00	69.00	2	4,927	0.04%
2023/01/03	2	71.35	2	71.65	70.90	0	4,844	0.00%
2022/12/30	2	72.75	0	0.00	73.50	2	4,776	0.04%
2022/12/29	8	72.23	5	72.48	73.20	3	4,739	0.06%
2022/12/28	16	72.63	4	71.20	71.20	12	4,649	0.26%
2022/12/27	1	73.20	1	75.00	75.20	0	4,499	0.00%
2022/12/26	4	75.05	4	74.83	74.40	0	4,286	0.00%
2022/12/23	8	74.99	9	74.52	73.10	-1	4,021	-0.02%
2022/12/22	16	73.26	13	75.10	75.20	3	3,813	0.08%
2022/12/21	19	76.49	19	76.43	76.70	0	3,526	0.00%
2022/12/20	3	79.00	3	78.97	77.50	0	3,120	0.00%
2022/12/19	869	77.26	2,110	76.56	79.20	-1,241	2,683	-46.25%	大買/大賣/鉅額交易
2022/12/16	1,239	74.29	14	73.50	74.30	1,225	1,923	63.67%	大買/鉅額交易
2022/12/15	0	0.00	2	67.55	67.60	-2	1,606	-0.12%
2022/12/14	3	60.00	2	62.05	61.50	1	1,416	0.07%
2022/12/13	3	66.17	2	65.70	65.90	1	1,299	0.08%
2022/12/12	3	65.77	1	65.80	65.20	2	1,207	0.17%
2022/12/09	1	64.40	2	66.45	65.70	-1	1,156	-0.09%
2022/12/08	0	0.00	2	64.35	64.70	-2	1,101	-0.18%
2022/12/07	3	68.30	2	66.00	65.70	1	1,072	0.09%
2022/12/06	1	69.10	2	68.15	69.00	-1	979	-0.10%
2022/12/05	6	67.13	6	68.53	69.00	0	837	0.00%
2022/12/01	1	60.80	0	0.00	60.50	1	662	0.15%
2022/11/25	2	58.90	2	57.70	57.70	0	673	0.00%
2022/11/23	0	0.00	1	58.50	58.90	-1	734	-0.14%
2022/11/22	0	0.00	5	57.60	57.70	-5	750	-0.67%
2022/11/15	0	0.00	3	54.40	54.70	-3	1,097	-0.27%
2022/11/14	2	53.75	0	0.00	53.50	2	1,102	0.18%
2022/11/11	0	0.00	2	50.50	50.80	-2	1,081	-0.18%
2022/10/13	1	47.80	0	0.00	46.30	1	1,279	0.08%
2022/09/15	0	0.00	0.1	58.30	56.80	-0.1	1,276	-0.01%
2022/09/05	0	0.00	1	59.10	59.00	-1	1,279	-0.08%
2022/08/29	1	59.50	0	0.00	59.10	1	1,148	0.09%
2022/08/24	0	0.00	6	60.13	59.10	-6	1,011	-0.59%
2022/08/23	10	59.80	11	57.35	57.20	-1	935	-0.11%
2022/08/22	58	59.59	57	60.98	59.00	1	875	0.11%
2022/08/12	0	0.00	2	54.30	53.70	-2	689	-0.29%
2022/08/11	2.1	55.85	1	54.80	53.20	1.1	664	0.17%
2022/07/12	0	0.00	1	47.10	46.85	-1	1,498	-0.07%
2022/07/01	3	49.78	0	0.00	47.30	3	1,798	0.17%
2022/06/30	1	50.60	1	50.60	50.50	0	1,783	0.00%
2022/06/27	0	0.00	1	50.80	51.50	-1	1,763	-0.06%
2022/06/24	2	50.40	0	0.00	50.40	2	1,750	0.11%
2022/06/23	0	0.00	1	50.70	50.70	-1	1,746	-0.06%
2022/06/21	0	0.00	1	51.00	50.90	-1	1,724	-0.06%
2022/06/16	0	0.00	1	52.00	50.60	-1	1,703	-0.06%
2022/06/15	0	0.00	1	49.80	50.00	-1	1,682	-0.06%
2022/06/10	1	51.10	0	0.00	51.20	1	1,669	0.06%
2022/06/06	1	49.05	0	0.00	49.05	1	1,644	0.06%
2022/05/31	1	48.65	0	0.00	49.05	1	1,654	0.06%
2022/05/30	0	0.00	0.2	48.66	49.10	-0.2	1,652	-0.01%
2022/05/26	0.2	47.70	0	0.00	47.75	0.2	1,654	0.01%
2022/05/25	0	0.00	10	47.88	47.85	-10	1,653	-0.60%
2022/05/12	0	0.00	2	53.00	52.20	-2	1,584	-0.13%
2022/05/10	0	0.00	70	56.76	56.60	-70	1,542	-4.54%
2022/05/09	0	0.00	11	56.95	55.80	-11	1,528	-0.72%
2022/05/06	0	0.00	13	58.55	59.20	-13	1,503	-0.86%
2022/05/05	1	60.50	20	61.00	59.80	-19	1,476	-1.29%
2022/04/29	0	0.00	1	64.20	63.90	-1	1,418	-0.07%
2022/04/28	1	64.60	0	0.00	64.30	1	1,405	0.07%
2022/04/26	1	64.70	0.1	65.00	64.60	0.9	1,350	0.07%
2022/04/25	54.1	66.81	0	0.00	63.30	54.1	1,289	4.20%
2022/04/22	11	67.63	0	0.00	66.80	11	1,235	0.89%
2022/04/21	45	68.24	1	67.80	68.20	44	1,187	3.70%
2022/04/20	17	67.42	2	65.70	68.10	15	1,078	1.39%
2022/04/19	24	66.24	22	65.63	64.40	2	958	0.21%
2022/04/18	2	68.15	0	0.00	65.30	2	889	0.22%
2022/04/15	0	0.00	1	66.20	64.20	-1	740	-0.13%
2022/04/14	0	0.00	4	60.58	62.00	-4	599	-0.67%
2022/04/13	0	58.90	0	0.00	57.90	0	544	0.00%
2022/04/12	2	58.15	1	57.90	57.80	1	552	0.18%
2022/04/11	2	60.40	0	0.00	60.30	2	534	0.37%
2022/04/08	1	58.50	2	58.95	59.70	-1	510	-0.20%
2022/04/07	0	0.00	4	57.98	57.60	-4	492	-0.81%
2022/04/06	1	56.90	0	0.00	57.30	1	488	0.20%
2022/04/01	0	0.00	2	57.20	56.50	-2	511	-0.39%
2022/03/30	0	0.00	2	57.30	57.10	-2	581	-0.34%
2022/03/29	0	56.90	1	56.80	56.90	-1	585	-0.17%
2022/03/28	1	56.40	0	0.00	56.30	1	588	0.17%
2022/03/25	0	0.00	1	57.10	56.20	-1	589	-0.17%
2022/03/23	0	56.90	0	0.00	56.50	0	611	0.00%
2022/03/16	2	54.40	0	0.00	54.50	2	648	0.31%
2022/03/15	1	54.30	0	0.00	54.50	1	661	0.15%
2022/03/11	1	56.70	0	0.00	56.40	1	699	0.14%
2022/03/10	1	57.40	0	0.00	57.30	1	701	0.14%
2022/02/24	1	57.00	0	0.00	56.00	1	845	0.12%
2022/02/23	0	58.70	0	0.00	57.80	0	859	0.00%
2022/02/17	0	0.00	4	58.70	58.20	-4	900	-0.44%
2022/02/15	0	0.00	1	58.20	57.50	-1	932	-0.11%
2022/02/11	0	0.00	1	58.00	57.90	-1	943	-0.11%
2022/01/26	0	0.00	2	54.30	54.40	-2	975	-0.21%
2022/01/24	0	0.00	1	55.60	55.30	-1	988	-0.10%
2022/01/21	0	0.00	1	55.80	55.70	-1	1,007	-0.10%
2022/01/11	1	59.60	0	0.00	58.90	1	1,060	0.09%
2022/01/10	0	0.00	1	61.10	60.20	-1	1,054	-0.09%
2022/01/06	1	60.80	0	0.00	60.30	1	1,044	0.10%
2022/01/05	1	60.90	0	0.00	60.50	1	1,040	0.10%
2021/12/29	1	60.60	1	60.60	60.70	0	1,077	0.00%
2021/12/27	2	61.00	0.3	61.30	61.20	1.8	1,095	0.16%
2021/12/21	0	0.00	1	58.30	58.70	-1	1,053	-0.09%
2021/12/20	0	0.00	4	58.78	58.80	-4	1,053	-0.38%
2021/12/16	2	57.50	0	0.00	57.60	2	1,051	0.19%
2021/12/15	0	0.00	1	58.20	58.10	-1	1,060	-0.09%
2021/12/14	1	56.90	0	0.00	56.90	1	1,053	0.09%
2021/12/13	0	0.00	4	58.38	58.10	-4	1,053	-0.38%
2021/12/08	0	0.00	13	58.50	58.60	-13	1,056	-1.23%
2021/12/07	3	57.40	1	57.70	57.30	2	1,032	0.19%
2021/12/02	1	55.70	0	0.00	55.40	1	1,110	0.09%
2021/11/29	0	0.00	2	58.70	56.50	-2	1,117	-0.18%
2021/11/26	2	58.90	0	0.00	57.30	2	1,091	0.18%
2021/11/24	0	0.00	1	57.90	57.90	-1	1,058	-0.09%
2021/11/22	0	0.00	1	57.60	57.20	-1	1,037	-0.10%
2021/11/19	2	56.65	0	0.00	56.60	2	1,029	0.19%
2021/11/18	1	57.10	1	57.60	57.50	0	1,032	0.00%
2021/11/15	5	57.20	0	0.00	57.20	5	1,060	0.47%
2021/11/12	7	57.89	0	0.00	57.60	7	1,088	0.64%
2021/11/10	1	59.90	1	61.30	59.80	0	1,190	0.00%
2021/11/09	1	59.60	0	0.00	60.60	1	1,207	0.08%
2021/11/08	2	59.90	2	60.90	59.90	0	1,213	0.00%
2021/11/04	1	59.60	0	0.00	59.60	1	1,281	0.08%
2021/11/03	4	60.58	0	0.00	60.30	4	1,357	0.29%
2021/10/22	0	0.00	2	58.25	58.20	-2	1,552	-0.13%
2021/10/20	0	0.00	1	59.90	59.50	-1	1,570	-0.06%
2021/10/15	1	59.20	0	0.00	59.10	1	1,862	0.05%
2021/10/14	0	0.00	2	59.30	59.60	-2	1,930	-0.10%
2021/10/12	1	60.80	0	0.00	59.60	1	1,984	0.05%
2021/10/08	0	0.00	8	61.73	62.30	-8	2,029	-0.39%
2021/10/07	0	0.00	3	61.40	61.00	-3	2,074	-0.14%
2021/10/06	0	0.00	1	60.30	60.20	-1	2,134	-0.05%
2021/10/01	1	61.80	1	62.30	60.30	0	2,179	0.00%
2021/09/29	6	60.93	0	0.00	60.50	6	2,227	0.27%
2021/09/27	0	0.00	1	63.00	63.10	-1	2,348	-0.04%
2021/09/24	2	62.90	0	0.00	63.00	2	2,428	0.08%
2021/09/23	0	0.00	1	63.70	63.10	-1	2,483	-0.04%
2021/09/16	3	64.27	0	0.00	63.90	3	2,571	0.12%
2021/09/14	2	65.20	0	0.00	64.90	2	2,671	0.07%
2021/09/13	0	0.00	1	66.40	66.30	-1	2,723	-0.04%
2021/09/08	2	65.80	0.1	66.10	65.60	1.9	2,982	0.06%
2021/09/07	0.1	64.20	1.1	67.89	67.60	-1	3,070	-0.03%
2021/09/03	0.1	66.20	3	65.40	65.30	-2.9	3,302	-0.09%
2021/09/02	1	66.30	0	0.00	66.10	1	3,406	0.03%
2021/09/01	2	66.90	0	0.00	67.20	2	3,434	0.06%
2021/08/26	0	0.00	1	68.10	67.90	-1	3,601	-0.03%
2021/08/25	6	67.52	0	0.00	67.40	6	3,662	0.16%
2021/08/20	3	66.83	0	0.00	66.70	3	4,589	0.07%
2021/08/19	3	67.47	0	0.00	66.70	3	5,388	0.06%
2021/08/18	1	69.00	1	70.20	70.10	0	5,595	0.00%
2021/08/17	2	70.90	0	73.00	70.00	2	6,348	0.03%
2021/08/16	0	0.00	5	72.92	72.90	-5	6,513	-0.08%
2021/08/13	1	70.50	2	71.15	70.50	-1	6,964	-0.01%
2021/08/12	0	0.00	2	70.25	69.90	-2	7,216	-0.03%
2021/08/11	9	69.19	5	69.34	68.70	4	7,475	0.05%
2021/08/10	2	73.00	2	72.90	72.00	0	7,897	0.00%
2021/08/09	5	74.44	1	75.00	74.20	4	8,252	0.05%
2021/08/06	12	74.58	9	74.57	73.40	3	8,599	0.03%
2021/08/05	2	69.80	3	70.40	69.80	-1	8,530	-0.01%
2021/08/02	0	0.00	2	69.95	70.10	-2	8,805	-0.02%
2021/07/30	1	69.00	2	69.40	68.20	-1	8,818	-0.01%
2021/07/29	0	0.00	1	68.30	68.50	-1	8,864	-0.01%
2021/07/27	3	67.47	2	67.70	66.80	1	8,894	0.01%
2021/07/26	0	0.00	1	69.80	69.40	-1	8,952	-0.01%
2021/07/23	3	67.80	0	0.00	68.50	3	8,954	0.03%
2021/07/22	3	69.50	5	69.56	69.10	-2	8,940	-0.02%
2021/07/21	10	74.32	29	75.59	71.20	-19	8,925	-0.21%
2021/07/20	4	77.30	8	78.20	78.80	-4	8,731	-0.05%
2021/07/19	1	70.90	7	71.29	71.70	-6	8,693	-0.07%
2021/07/16	1	71.30	5	71.62	70.60	-4	8,707	-0.05%
2021/07/15	26	71.77	2	73.25	72.50	24	8,684	0.28%
2021/07/14	6	70.03	9	70.61	70.70	-3	8,644	-0.03%
2021/07/13	2	69.80	7	68.86	68.70	-5	8,621	-0.06%
2021/07/09	1	72.80	4	74.13	72.10	-3	8,563	-0.04%
2021/07/08	3	73.03	38	73.89	73.20	-35	8,569	-0.41%
2021/07/07	7	74.96	3	75.50	73.90	4	8,580	0.05%
2021/07/06	5	76.04	0	0.00	75.00	5	8,627	0.06%
2021/07/05	6	75.97	9	75.42	76.60	-3	8,659	-0.03%
2021/07/02	3	76.20	2	76.45	75.30	1	8,879	0.01%
2021/07/01	7	80.06	1	82.00	78.60	6	8,856	0.07%
2021/06/29	3	78.90	1	78.90	78.80	2	8,770	0.02%
2021/06/28	1	80.10	1	80.50	80.70	0	8,745	0.00%
2021/06/23	2	80.30	1	82.80	82.00	1	8,944	0.01%
2021/06/22	2	79.20	0	0.00	78.90	2	9,239	0.02%
2021/06/21	4	79.98	4.2	80.32	79.60	-0.2	9,892	0.00%
2021/06/18	11.7	83.40	10	83.30	83.20	1.7	10,097	0.02%
2021/06/17	9	84.44	0	0.00	84.10	9	10,003	0.09%
2021/06/16	3	84.77	3	86.23	83.60	0	9,989	0.00%
2021/06/15	5	91.78	10	88.85	89.50	-5	9,956	-0.05%
2021/06/11	2	101.00	4	101.75	97.50	-2	9,777	-0.02%
2021/06/10	18	99.16	4	97.58	100.00	14	9,674	0.14%
2021/06/09	3	93.87	1	94.80	94.30	2	9,567	0.02%
2021/06/08	4	92.28	4	92.05	91.60	0	9,538	0.00%
2021/06/07	1	92.50	2	95.00	92.50	-1	9,507	-0.01%
2021/06/04	0	0.00	2	92.60	91.00	-2	9,457	-0.02%
2021/06/03	1	91.00	2	91.95	91.50	-1	9,490	-0.01%
2021/06/02	0	0.00	21	94.33	92.00	-21	9,474	-0.22%
2021/06/01	14	91.53	2	93.35	97.20	12	9,441	0.13%
2021/05/31	31	91.39	4	90.78	93.50	27	9,304	0.29%
2021/05/28	16.5	103.51	2,557.2	104.87	98.30	-2,540.7	9,140	-27.80%	大賣/鉅額交易
2021/05/27	2,545	101.98	15	100.21	102.00	2,530	8,519	29.70%	大買/鉅額交易
2021/05/26	3	87.37	17	89.80	92.90	-14	7,719	-0.18%
2021/05/25	49	88.83	15.3	89.78	84.50	33.7	7,515	0.45%
2021/05/24	9	89.64	1	89.80	89.90	8	6,765	0.12%
2021/05/21	48	78.75	26	79.98	81.80	22	6,665	0.33%
2021/05/20	5.1	73.34	18	73.34	74.40	-12.9	6,332	-0.20%
2021/05/19	13.2	69.66	10.1	68.36	67.70	3.2	6,121	0.05%
2021/05/18	17.1	67.38	13	69.28	69.00	4.1	5,866	0.07%
2021/05/17	13	68.98	2,054.1	68.86	70.50	-2,041.1	5,407	-37.75%	大賣/鉅額交易
2021/05/14	4,030.1	64.08	2,012	64.10	64.10	2,018.1	5,017	40.22%	大買/大賣/鉅額交易
2021/05/13	3	57.67	2	58.00	58.30	1	4,590	0.02%
2021/05/12	0	0.00	1	61.50	56.50	-1	4,486	-0.02%
2021/05/11	1	58.40	1	59.20	58.80	0	4,263	0.00%
2021/05/10	0	0.00	27	60.06	59.80	-27	4,218	-0.64%
2021/05/06	0	0.00	1	57.40	59.50	-1	4,160	-0.02%
2021/05/05	2	56.55	0	0.00	56.40	2	4,110	0.05%
2021/05/04	0	0.00	4	55.13	55.00	-4	4,095	-0.10%
2021/05/03	3	60.63	15	61.20	58.80	-12	4,054	-0.30%
2021/04/27	0	0.00	4	59.70	58.30	-4	3,944	-0.10%
2021/04/26	0	0.00	2	58.05	57.70	-2	3,913	-0.05%
2021/04/23	0	0.00	1	58.40	58.20	-1	3,896	-0.03%
2021/04/22	1	57.80	3	58.47	57.10	-2	3,870	-0.05%
2021/04/20	2	59.85	1	60.10	59.60	1	3,819	0.03%
2021/04/19	4	60.13	12	60.28	60.10	-8	3,799	-0.21%
2021/04/16	1	59.30	0	0.00	59.20	1	3,756	0.03%
2021/04/15	8	58.38	0	0.00	58.20	8	3,727	0.21%
2021/04/14	2	57.90	5	58.14	57.90	-3	3,714	-0.08%
2021/04/13	6	59.85	7	59.31	59.00	-1	3,681	-0.03%
2021/04/12	3	61.37	5	61.34	60.50	-2	3,630	-0.06%
2021/04/09	1	60.10	2	60.45	59.80	-1	3,564	-0.03%
2021/04/08	15	61.94	7	61.66	59.90	8	3,508	0.23%
2021/04/07	0	0.00	13	59.98	61.00	-13	3,241	-0.40%
2021/04/01	1	57.00	0	0.00	56.60	1	3,154	0.03%
2021/03/31	11	57.34	0	0.00	56.80	11	3,129	0.35%
2021/03/30	2	57.25	0	0.00	57.40	2	3,103	0.06%
2021/03/29	12	57.94	11	56.65	57.50	1	3,051	0.03%
2021/03/26	5	55.32	18	55.23	55.00	-13	2,948	-0.44%
2021/03/25	8	59.88	10	60.37	56.20	-2	2,836	-0.07%
2021/03/24	56	60.43	18	60.79	60.30	38	2,468	1.54%
2021/03/23	2,018	56.59	2,012	56.32	56.60	6	1,750	0.34%	大買/大賣/
2021/03/22	2	51.75	1	52.30	51.50	1	1,469	0.07%
2021/03/19	1	52.00	1	52.80	51.90	0	1,450	0.00%
2021/03/18	5	52.60	3	50.73	52.10	2	1,391	0.14%
2021/03/16	0	0.00	1	49.10	49.05	-1	1,310	-0.08%
2021/03/12	0	0.00	16	49.93	50.10	-16	1,336	-1.20%
2021/03/10	1	50.30	0	0.00	50.60	1	1,345	0.07%
2021/03/09	0	0.00	10	51.40	51.50	-10	1,322	-0.76%
2021/03/08	1	48.30	0	0.00	48.20	1	1,267	0.08%
2021/03/05	5	47.07	3	48.05	47.55	2	1,250	0.16%
2021/03/02	0	0.00	2	49.80	49.35	-2	1,211	-0.17%
2021/02/26	10	51.60	1	51.20	51.10	9	1,197	0.75%
2021/02/25	6	51.93	3	52.50	51.40	3	1,190	0.25%
2021/02/24	0	0.00	5	53.20	52.70	-5	1,160	-0.43%
2021/02/23	13	52.41	2	54.10	52.40	11	1,121	0.98%
2021/02/22	20	56.42	4	55.70	54.80	16	1,010	1.58%
2021/02/19	0	0.00	6	52.40	52.80	-6	825	-0.73%
2021/02/17	0	0.00	1	47.65	47.60	-1	754	-0.13%
2021/02/05	1	47.30	3	47.28	47.20	-2	773	-0.26%
2021/02/01	5	47.20	0	0.00	46.60	5	782	0.64%
2021/01/29	0	0.00	1	46.90	46.95	-1	775	-0.13%
2021/01/28	0	0.00	1	47.05	46.85	-1	778	-0.13%
2021/01/27	0	0.00	22	46.14	47.00	-22	769	-2.86%
2021/01/26	0	0.00	1	44.80	44.75	-1	750	-0.13%
2021/01/20	20	44.98	0	0.00	44.55	20	744	2.69%
2021/01/12	1	46.15	0	0.00	46.25	1	770	0.13%
2021/01/08	0	0.00	3	46.13	46.05	-3	775	-0.39%
2021/01/05	1	47.35	3	47.20	47.15	-2	788	-0.25%
2021/01/04	3	47.55	0	0.00	47.50	3	797	0.38%
2020/12/29	2	47.00	0	0.00	46.70	2	796	0.25%
2020/12/23	1	46.65	1	47.40	46.65	0	863	0.00%
2020/12/21	1	46.70	0	0.00	46.75	1	902	0.11%
2020/12/15	2	45.00	0	0.00	45.05	2	956	0.21%
2020/12/10	2	46.35	0	0.00	46.25	2	994	0.20%
2020/12/09	2	46.35	0	0.00	46.35	2	1,010	0.20%
2020/12/08	2	48.20	0	0.00	47.60	2	997	0.20%
2020/12/04	0	0.00	12	49.74	49.75	-12	1,028	-1.17%
2020/11/25	0	0.00	9	50.20	49.50	-9	1,364	-0.66%
2020/11/17	2	49.35	0	0.00	49.60	2	1,498	0.13%
2020/11/16	1	49.65	0	0.00	49.60	1	1,575	0.06%
2020/11/13	0	0.00	2	50.13	49.70	-2	1,636	-0.12%
2020/11/12	0	0.00	1	48.75	48.80	-1	1,747	-0.06%
2020/11/11	0	0.00	2	48.85	48.90	-2	2,005	-0.10%
2020/11/10	1	48.75	0	0.00	48.90	1	2,207	0.05%
2020/11/09	1	48.95	0	0.00	49.00	1	2,221	0.05%
2020/10/29	0	0.00	7	48.00	48.35	-7	2,409	-0.29%
2020/10/27	0	0.00	5	49.00	48.95	-5	2,485	-0.20%
2020/10/23	0	0.00	1	49.90	49.95	-1	2,535	-0.04%
2020/10/22	0	0.00	15	48.65	48.45	-15	2,568	-0.58%
2020/10/20	7	48.96	0	0.00	48.75	7	2,622	0.27%
2020/10/16	1	48.60	1	48.80	48.50	0	2,677	0.00%
2020/10/15	1	48.80	0	0.00	48.85	1	2,711	0.04%
2020/10/14	0	0.00	14	49.29	49.10	-14	2,782	-0.50%
2020/10/13	4	49.10	1	49.05	49.05	3	2,883	0.10%
2020/10/12	2	49.58	0	0.00	49.50	2	2,916	0.07%
2020/10/08	3	50.37	1	50.90	50.00	2	2,985	0.07%
2020/10/07	1	50.80	1	50.80	50.90	0	3,075	0.00%
2020/10/06	5	51.10	0	0.00	51.30	5	3,286	0.15%
2020/10/05	3	51.23	2	51.95	51.00	1	3,436	0.03%
2020/09/28	0	0.00	1	50.10	49.90	-1	3,751	-0.03%
2020/09/24	1	49.80	0	0.00	50.30	1	3,992	0.03%
2020/09/17	0	0.00	1	52.10	51.30	-1	4,319	-0.02%
2020/09/16	0	0.00	1	50.90	50.90	-1	4,342	-0.02%
2020/09/15	1	51.70	0	0.00	51.40	1	4,405	0.02%
2020/09/14	3	50.90	0	0.00	51.00	3	4,510	0.07%
2020/09/11	1	51.30	21	50.63	50.70	-20	4,841	-0.41%
2020/09/10	1	51.10	0	0.00	51.30	1	5,318	0.02%
2020/09/09	8	52.33	1	52.10	51.80	7	5,724	0.12%
2020/09/08	10	52.54	9	52.44	53.20	1	5,832	0.02%
2020/09/07	69	52.15	68	52.11	50.90	1	5,766	0.02%
2020/09/03	1	49.65	0	0.00	49.70	1	5,732	0.02%
2020/09/02	2	50.25	3	50.33	50.10	-1	5,776	-0.02%
2020/08/31	1	50.20	0	0.00	50.20	1	5,875	0.02%
2020/08/28	11	51.05	11	51.84	51.20	0	5,864	0.00%
2020/08/27	2	50.15	1	50.50	49.85	1	5,857	0.02%
2020/08/26	5	51.10	0	0.00	50.60	5	5,945	0.08%
2020/08/24	5	49.50	7	49.71	49.55	-2	6,028	-0.03%
2020/08/21	6	49.81	0	0.00	50.10	6	6,099	0.10%
2020/08/20	1	48.65	0	0.00	48.80	1	6,255	0.02%
2020/08/19	1	53.40	0	0.00	52.30	1	6,433	0.02%
2020/08/18	3	55.20	3	55.30	53.70	0	6,508	0.00%
2020/08/17	8	56.79	2	56.60	55.60	6	6,696	0.09%
2020/08/14	1	54.30	9	55.47	57.60	-8	6,507	-0.12%
2020/08/13	0	0.00	3	52.20	52.40	-3	6,411	-0.05%
2020/08/10	0	0.00	2	53.90	53.90	-2	6,839	-0.03%
2020/08/07	0	0.00	1	54.00	53.50	-1	7,140	-0.01%
2020/08/06	4	52.85	9	52.83	52.70	-5	7,470	-0.07%
2020/08/05	1	53.10	6	52.73	53.10	-5	7,688	-0.07%
2020/08/04	7	52.03	2	52.40	52.70	5	7,982	0.06%
2020/08/03	2	52.40	5	51.50	52.60	-3	8,226	-0.04%
2020/07/31	2	49.63	0	0.00	49.85	2	8,543	0.02%
2020/07/30	0	0.00	5	49.65	50.10	-5	9,055	-0.06%
2020/07/29	5	49.75	10	49.20	48.95	-5	9,412	-0.05%
2020/07/28	5	47.10	0	0.00	47.65	5	9,584	0.05%
2020/07/27	19	49.18	4	50.50	48.80	15	9,917	0.15%
2020/07/23	1	51.90	5	51.98	51.80	-4	10,081	-0.04%
2020/07/22	2	52.75	0	0.00	52.70	2	10,260	0.02%
2020/07/20	42	51.96	48	52.13	52.60	-6	10,618	-0.06%
2020/07/17	16	51.40	2	51.95	51.00	14	10,676	0.13%
2020/07/16	1	53.10	0.1	53.50	53.50	0.9	10,676	0.01%
2020/07/15	4	53.43	3	54.20	53.00	1	10,736	0.01%
2020/07/14	4	55.35	3	56.73	54.30	1	10,897	0.01%
2020/07/13	4.1	57.50	0	0.00	57.20	4.1	10,968	0.04%
2020/07/10	0	0.00	4	57.35	57.10	-4	10,869	-0.04%
2020/07/09	4	57.08	9	57.04	57.00	-5	10,970	-0.05%
2020/07/08	1	58.20	15	56.90	56.60	-14	10,983	-0.13%
2020/07/07	2	56.20	2	57.40	54.90	0	10,920	0.00%
2020/07/06	1	57.10	0	0.00	57.50	1	10,861	0.01%
2020/07/03	1	56.30	1	56.30	56.40	0	10,769	0.00%
2020/07/02	5	55.40	0	0.00	54.60	5	10,621	0.05%
2020/06/30	1	54.70	1	56.20	55.20	0	10,558	0.00%
2020/06/29	26	53.71	3	54.47	55.30	23	10,480	0.22%
2020/06/24	2	52.50	2	52.80	51.60	0	10,414	0.00%
2020/06/23	0	0.00	2	54.10	53.40	-2	10,363	-0.02%
2020/06/22	60	55.98	64	56.03	54.20	-4	10,356	-0.04%
2020/06/19	10	55.20	17	55.78	54.70	-7	10,408	-0.07%
2020/06/18	203	59.06	180	59.38	57.50	23	10,387	0.22%	大買/大賣/
2020/06/17	157	59.35	147	59.70	59.20	10	10,082	0.10%	大買/大賣/
2020/06/16	2	55.00	89	56.96	56.80	-87	9,681	-0.90%
2020/06/15	223	52.97	145	52.98	54.50	78	9,324	0.84%	大買/大賣/
2020/06/12	2	49.40	1	49.90	49.60	1	9,310	0.01%
2020/06/11	2	50.35	2	51.10	48.80	0	9,473	0.00%
2020/06/10	5	52.70	5	52.14	52.00	0	9,594	0.00%
2020/06/09	3	51.30	1	51.70	51.60	2	9,697	0.02%
2020/06/08	3	50.43	6	50.63	50.10	-3	10,135	-0.03%
2020/06/05	1	51.30	2	51.00	51.20	-1	10,311	-0.01%
2020/06/03	1	49.10	2	48.90	49.05	-1	10,415	-0.01%
2020/06/02	3	47.87	2	49.60	47.60	1	10,446	0.01%
2020/05/28	2	50.60	3	51.17	51.30	-1	10,250	-0.01%
2020/05/27	11	51.92	5	53.32	51.30	6	10,160	0.06%
2020/05/26	11	56.99	18	56.79	55.90	-7	9,986	-0.07%
2020/05/25	5	54.96	4	54.73	55.10	1	9,729	0.01%
2020/05/22	2	55.15	9	54.76	54.70	-7	9,599	-0.07%
2020/05/21	17	52.75	9	52.68	52.40	8	9,285	0.09%
2020/05/20	19	52.09	12	52.10	52.30	7	9,224	0.08%
2020/05/19	8	51.55	6	52.00	51.70	2	9,118	0.02%
2020/05/18	10	53.11	5	52.66	51.80	5	8,972	0.06%
2020/05/15	5	51.68	4	52.23	51.20	1	8,772	0.01%
2020/05/14	10	55.98	9	55.39	52.60	1	8,634	0.01%
2020/05/13	7	56.06	19	55.15	56.20	-12	8,328	-0.14%
2020/05/12	107	53.89	116	53.89	53.00	-9	7,951	-0.11%	大買/大賣/
2020/05/11	21	50.80	16	52.27	51.50	5	7,714	0.06%
2020/05/08	22	55.16	9	55.56	53.30	13	7,397	0.18%
2020/05/07	23	60.03	25	60.93	59.20	-2	7,106	-0.03%
2020/05/06	16	62.56	6	63.22	60.50	10	6,729	0.15%
2020/05/05	5	58.56	13.3	59.43	60.80	-8.3	6,215	-0.13%
2020/05/04	6	51.50	23	54.85	55.30	-17	5,844	-0.29%
2020/04/30	8	49.91	6.3	49.98	50.30	1.8	5,639	0.03%
2020/04/29	3	46.23	2	45.80	45.75	1	5,258	0.02%
2020/04/28	0	0.00	3	47.12	47.25	-3	5,191	-0.06%
2020/04/27	8	47.75	4	48.15	48.40	4	5,082	0.08%
2020/04/24	12	45.12	12	45.93	46.10	0	4,879	0.00%
2020/04/23	377	47.82	376	48.03	48.80	1	4,680	0.02%	大買/大賣/
2020/04/22	3	45.12	2	44.73	45.40	1	4,447	0.02%
2020/04/21	2	44.23	0	0.00	44.10	2	4,312	0.05%
2020/04/20	1	46.80	2	47.60	46.60	-1	4,203	-0.02%
2020/04/17	11	46.87	19	47.02	46.90	-8	4,099	-0.20%
2020/04/16	10	46.08	3	45.63	45.60	7	3,855	0.18%
2020/04/15	6	47.98	8	48.13	48.25	-2	3,699	-0.05%
2020/04/14	5	48.85	3	48.98	49.00	2	3,581	0.06%
2020/04/13	6	47.65	1	47.90	48.15	5	3,328	0.15%
2020/04/10	2	42.65	1.5	43.73	43.80	0.5	3,151	0.02%
2020/04/09	0	0.00	1	39.50	40.15	-1	3,092	-0.03%
2020/04/07	1	40.55	2	39.65	39.85	-1	3,035	-0.03%
2020/04/06	1	39.80	5	39.41	39.85	-4	3,012	-0.13%
2020/04/01	0	0.00	1	38.70	38.45	-1	2,980	-0.03%
2020/03/31	3	39.38	0	0.00	37.45	3	2,956	0.10%
2020/03/30	1	40.50	2	39.30	39.75	-1	2,917	-0.03%
2020/03/27	0	0.00	12	37.25	37.25	-12	2,852	-0.42%
2020/03/26	5	31.42	5	32.22	33.90	0	2,823	0.00%
2020/03/25	19	31.51	2	31.20	31.60	17	2,803	0.61%
2020/03/24	2	31.25	0	0.00	30.95	2	2,685	0.07%
2020/03/23	4	32.96	0	0.00	32.05	4	2,611	0.15%
2020/03/20	22	37.19	23	37.22	35.45	-1	2,571	-0.04%
2020/03/19	1	36.45	0	0.00	36.45	1	2,497	0.04%
2020/03/18	3	45.10	4	43.59	40.45	-1	2,423	-0.04%
2020/03/17	1	51.00	3	49.23	44.35	-2	2,297	-0.09%
2020/03/16	4	51.40	7	51.84	49.20	-3	2,097	-0.14%
2020/03/13	13	49.53	8	49.01	49.00	5	1,929	0.26%
2020/03/12	11	51.37	21	51.40	52.40	-10	1,770	-0.56%
2020/03/11	3	49.18	8	48.88	49.40	-5	1,285	-0.39%
2020/03/10	17	45.99	3	46.03	45.60	14	1,099	1.27%
2020/03/09	2	48.55	0	0.00	48.75	2	991	0.20%
2020/03/03	0	0.00	1	39.60	39.20	-1	870	-0.11%
2020/03/02	1	38.70	0	0.00	38.70	1	878	0.11%
2020/02/27	1	40.20	0	0.00	39.70	1	875	0.11%
2020/02/24	0	0.00	24	41.69	41.50	-24	903	-2.66%
2020/02/21	5	40.52	0	0.00	41.60	5	893	0.56%
2020/02/19	12	40.57	0	0.00	40.25	12	925	1.30%
2020/02/18	0	0.00	1	40.80	41.00	-1	943	-0.11%
2020/02/17	1	40.20	1	40.80	40.55	0	944	0.00%
2020/02/14	1	40.10	0	0.00	40.20	1	936	0.11%
2020/02/05	0	0.00	2	43.20	42.95	-2	867	-0.23%
2020/02/04	0	0.00	2	41.30	41.80	-2	851	-0.23%
2020/01/31	11	42.64	0	0.00	41.80	11	842	1.31%
2020/01/13	0	0.00	1	41.00	40.95	-1	794	-0.13%
2019/12/19	0	0.00	3	40.10	39.70	-3	749	-0.40%
2019/12/18	3	39.00	0	0.00	39.60	3	732	0.41%
2019/12/17	0	0.00	3	42.10	42.10	-3	698	-0.43%
2019/12/16	3	40.95	0	0.00	40.95	3	680	0.44%
2019/12/13	0	0.00	1	42.70	42.70	-1	660	-0.15%
2019/12/12	1	43.50	0	0.00	43.20	1	656	0.15%
2019/12/06	2	43.85	1	43.80	43.70	1	578	0.17%
2019/12/04	0	0.00	1	43.50	43.55	-1	516	-0.19%
2019/12/03	1	44.50	0	0.00	43.45	1	506	0.20%
2019/11/28	0	0.00	4	42.56	43.10	-4	418	-0.96%
2019/11/26	2	42.30	3	42.22	42.20	-1	377	-0.26%
2019/11/25	2	42.83	1	42.60	42.30	1	370	0.27%
2019/11/18	0	0.00	4	39.18	40.15	-4	281	-1.42%
2019/11/15	4	38.83	0	0.00	38.65	4	254	1.57%
2019/11/14	0	0.00	20	36.98	36.75	-20	230	-8.68%
2019/11/12	0	0.00	2	35.90	36.10	-2	229	-0.87%
2019/11/11	2	35.88	0	0.00	35.30	2	232	0.86%
2019/11/07	8	36.55	0	0.00	36.35	8	231	3.46%
2019/11/06	9	36.98	0	0.00	37.00	9	230	3.90%
2019/11/05	1	37.45	0	0.00	37.60	1	228	0.44%
2019/10/30	0	0.00	6	37.53	38.00	-6	231	-2.60%
2019/10/29	5	36.72	0	0.00	36.70	5	224	2.23%
2019/10/25	2	37.00	0	0.00	36.85	2	224	0.89%
2019/10/24	2	37.10	0	0.00	36.95	2	223	0.89%
2019/10/22	1	37.80	0	0.00	38.25	1	216	0.46%
2019/10/21	0	0.00	4	37.48	38.65	-4	210	-1.90%
2019/10/18	2	36.68	0	0.00	37.30	2	196	1.02%
2019/09/18	0	0.00	1	34.85	35.00	-1	171	-0.58%
2019/09/16	1	35.40	0	0.00	35.30	1	173	0.58%
2019/08/23	2	33.33	0	0.00	33.25	2	179	1.11%
2019/08/05	1	36.45	0	0.00	35.40	1	177	0.56%
2019/07/24	2	38.43	0	0.00	38.30	2	174	1.15%
2019/07/23	1	38.40	0	0.00	38.35	1	175	0.57%
2019/07/22	1	38.65	0	0.00	38.50	1	173	0.58%
2019/07/19	0	0.00	1	39.35	38.80	-1	172	-0.58%
2019/07/18	1	39.00	0	0.00	39.05	1	171	0.58%
2019/07/11	0	0.00	2	38.75	38.60	-2	178	-1.12%
2019/07/03	2	39.40	0	0.00	39.30	2	185	1.08%
2019/07/02	1	38.65	2	39.03	39.00	-1	185	-0.54%
2019/06/14	1	38.40	1	38.90	38.10	0	179	0.00%
2019/06/05	1	37.50	0	0.00	37.45	1	181	0.55%
2019/05/31	1	38.10	0	0.00	37.95	1	183	0.54%
2019/05/27	0	0.00	1	38.50	38.45	-1	186	-0.54%
2019/05/03	2	41.83	0	0.00	41.70	2	217	0.92%
2019/04/22	0	0.00	1	43.55	43.10	-1	209	-0.48%
2019/04/19	1	42.55	0	0.00	43.00	1	210	0.48%
2019/04/08	0	0.00	1	42.50	42.45	-1	207	-0.48%
2019/04/03	0	0.00	10	42.71	42.55	-10	203	-4.91%
2019/04/02	1	42.55	0	0.00	42.75	1	202	0.49%
2019/03/29	0	0.00	5	42.55	42.35	-5	201	-2.49%
2019/03/13	0	0.00	1	43.80	43.75	-1	199	-0.50%
2019/03/11	1	44.50	0	0.00	44.40	1	208	0.48%
2019/03/07	1	43.25	1	43.65	43.60	0	208	0.00%
2019/02/19	0	0.00	1	43.80	43.85	-1	202	-0.49%
2019/02/18	1	44.00	0	0.00	43.60	1	211	0.47%
2019/02/14	1	41.20	1	41.60	42.80	0	216	0.00%
2018/11/30	2	38.30	0	0.00	38.10	2	290	0.69%
2018/11/29	0	0.00	1	38.10	38.00	-1	291	-0.34%
2018/11/28	1	38.35	0	0.00	38.35	1	292	0.34%
2018/11/14	2	36.95	0	0.00	36.75	2	283	0.71%
2018/11/01	2	40.00	0	0.00	40.05	2	399	0.50%
2018/10/26	0	0.00	2	38.70	38.35	-2	440	-0.45%
2018/10/24	0	0.00	9	40.14	40.40	-9	447	-2.01%
2018/10/22	9	41.06	0	0.00	40.90	9	457	1.97%
2018/10/09	1	45.55	0	0.00	45.15	1	477	0.21%
2018/09/17	1	48.20	1	48.40	48.15	0	579	0.00%
2018/09/13	2	47.90	0	0.00	48.60	2	580	0.34%
2018/09/12	1	47.70	0	0.00	47.25	1	580	0.17%
2018/09/10	0	0.00	2	47.90	47.05	-2	596	-0.34%
2018/09/07	0	0.00	1	47.90	48.20	-1	595	-0.17%
2018/09/06	10	48.78	0	0.00	48.70	10	596	1.68%
2018/09/04	1	47.80	0	0.00	47.60	1	609	0.16%
2018/09/03	1	47.50	10	47.25	47.25	-9	612	-1.47%
2018/08/31	1	47.60	0	0.00	47.75	1	621	0.16%
2018/08/29	0	0.00	2	47.65	47.75	-2	642	-0.31%
2018/08/28	0	0.00	1	47.75	47.85	-1	647	-0.15%
2018/08/24	2	47.40	1	47.00	47.15	1	690	0.14%
2018/08/21	0	0.00	3	47.40	47.50	-3	709	-0.42%
2018/08/20	2	46.75	0	0.00	46.65	2	714	0.28%
2018/08/16	5	46.40	0	0.00	46.80	5	718	0.70%
2018/08/15	1	49.90	4	47.65	47.40	-3	709	-0.42%
2018/08/08	0	0.00	1	53.20	53.00	-1	677	-0.15%
2018/08/03	1	51.90	0	0.00	52.10	1	691	0.14%
2018/08/01	5	51.80	2	51.70	52.00	3	695	0.43%
2018/07/27	2	52.55	0	0.00	52.50	2	709	0.28%
2018/07/25	0	0.00	1	53.00	53.00	-1	696	-0.14%
2018/07/23	1	51.70	0	0.00	51.70	1	705	0.14%
2018/07/18	0	0.00	6	53.20	53.20	-6	745	-0.81%
2018/07/16	0	0.00	2	54.50	54.30	-2	752	-0.27%
2018/07/11	0	0.00	2	52.50	53.00	-2	760	-0.26%
2018/07/10	6	52.25	0	0.00	52.60	6	764	0.79%
2018/07/09	0	0.00	1	52.50	52.30	-1	796	-0.13%
2018/07/06	2	50.10	0	0.00	50.40	2	808	0.25%
2018/07/05	6	51.85	0	0.00	51.30	6	841	0.71%
2018/06/29	2	54.75	0	0.00	54.60	2	1,059	0.19%
2018/06/27	1	54.30	0	0.00	53.20	1	1,083	0.09%
2018/06/26	4	54.30	0	0.00	54.20	4	1,156	0.35%
2018/06/25	1	54.40	0	0.00	55.00	1	1,174	0.09%
2018/06/21	2	55.10	0	0.00	55.00	2	1,294	0.15%
2018/06/20	2	54.75	8	54.84	54.40	-6	1,303	-0.46%
2018/06/19	1	56.10	0	0.00	55.50	1	1,306	0.08%
2018/06/15	3	57.10	0	0.00	56.60	3	1,322	0.23%
2018/06/14	1	57.50	0	0.00	56.60	1	1,332	0.08%
2018/06/13	4	58.35	3	58.40	57.80	1	1,383	0.07%
2018/06/11	3	57.10	0	0.00	56.70	3	1,430	0.21%
2018/06/08	0	0.00	10	56.90	56.60	-10	1,438	-0.70%
2018/06/06	0	0.00	10	57.60	58.00	-10	1,474	-0.68%
2018/06/05	3	58.17	0	0.00	57.70	3	1,464	0.20%
2018/06/04	1	57.80	0	0.00	57.70	1	1,470	0.07%
2018/06/01	3	58.70	4	58.88	58.00	-1	1,484	-0.07%
2018/05/31	5	56.22	3	56.30	57.00	2	1,473	0.14%
2018/05/30	0	0.00	9	55.43	55.80	-9	1,468	-0.61%
2018/05/28	1	55.80	0	0.00	55.80	1	1,457	0.07%
2018/05/25	0	0.00	1	55.80	55.80	-1	1,457	-0.07%
2018/05/23	3	55.00	0	0.00	54.90	3	1,452	0.21%
2018/05/21	7	55.77	5	55.70	55.70	2	1,445	0.14%
2018/05/18	6	55.38	3	55.90	55.40	3	1,439	0.21%
2018/05/17	1	55.30	0	0.00	54.80	1	1,433	0.07%
2018/05/16	1	55.00	1	54.90	54.90	0	1,428	0.00%
2018/05/15	12	53.99	5	54.72	54.40	7	1,418	0.49%
2018/05/14	1	55.90	0	0.00	55.90	1	1,418	0.07%
2018/05/11	0	0.00	1	52.90	52.50	-1	1,396	-0.07%
2018/05/07	0	0.00	1	53.90	53.70	-1	1,426	-0.07%
2018/05/04	0	0.00	1	55.00	54.20	-1	1,421	-0.07%
2018/05/03	3	57.10	0	0.00	56.20	3	1,404	0.21%
2018/05/02	0	0.00	2	58.35	58.10	-2	1,393	-0.14%
2018/04/30	0	0.00	3	58.50	58.60	-3	1,401	-0.21%
2018/04/27	0	0.00	3	56.83	57.70	-3	1,410	-0.21%
2018/04/25	1	58.80	5	59.24	60.30	-4	1,402	-0.29%
2018/04/24	2	61.30	0	0.00	60.00	2	1,397	0.14%
2018/04/20	7	61.71	4	61.95	61.00	3	1,402	0.21%
2018/04/19	0	0.00	2	61.30	61.60	-2	1,407	-0.14%
2018/04/18	5	60.46	1	60.50	60.90	4	1,417	0.28%
2018/04/17	0	0.00	8	59.99	59.60	-8	1,425	-0.56%
2018/04/16	0	0.00	1	62.50	62.50	-1	1,457	-0.07%
2018/04/13	2	65.10	2	65.00	63.40	0	1,459	0.00%
2018/04/12	3	64.60	0	0.00	65.00	3	1,433	0.21%
2018/04/11	7	65.00	4	64.08	64.20	3	1,419	0.21%
2018/04/10	5	65.06	12	65.60	64.00	-7	1,381	-0.51%
2018/04/09	22	68.47	4	68.45	69.90	18	1,295	1.39%
2018/04/03	7	62.99	9	63.66	63.60	-2	1,190	-0.17%
2018/04/02	5	63.16	6	63.93	61.70	-1	1,165	-0.09%
2018/03/31	9	63.34	3	63.80	63.10	6	1,145	0.52%
2018/03/30	3	63.50	3	63.60	62.80	0	1,126	0.00%
2018/03/29	2	63.00	3	63.47	63.10	-1	1,103	-0.09%
2018/03/28	0	0.00	4	61.30	61.00	-4	1,026	-0.39%
2018/03/27	3	62.23	6	62.47	61.40	-3	1,006	-0.30%
2018/03/26	4	59.85	2	60.50	60.80	2	925	0.22%
2018/03/22	1	56.90	0	0.00	56.90	1	872	0.11%
2018/03/20	0	0.00	3	59.70	59.70	-3	839	-0.36%
2018/03/19	6	60.47	0	0.00	60.00	6	827	0.73%
2018/03/16	2	58.80	4	58.28	59.30	-2	771	-0.26%
2018/03/13	0	0.00	1	53.90	53.90	-1	704	-0.14%
2018/03/12	0	0.00	1	52.80	53.00	-1	697	-0.14%
2018/03/09	7	56.89	0	0.00	56.80	7	657	1.06%
2018/03/08	1	58.10	0	0.00	57.30	1	656	0.15%
2018/03/07	0	0.00	2	58.50	57.40	-2	653	-0.31%
2018/03/06	0	0.00	2	56.00	57.30	-2	631	-0.32%
2018/03/05	1	53.10	0	0.00	54.20	1	612	0.16%
2018/02/27	4	52.00	4	53.20	52.20	0	617	0.00%
2018/02/12	0	0.00	1	52.00	51.60	-1	626	-0.16%
2018/02/09	0	0.00	1	50.60	51.60	-1	637	-0.16%
2018/02/06	1	50.40	2	50.60	50.30	-1	642	-0.16%
2018/02/05	0	0.00	1	54.00	53.90	-1	644	-0.16%
2018/02/02	3	53.97	0	0.00	54.30	3	633	0.47%
2018/02/01	2	56.60	0	0.00	55.80	2	615	0.32%
2018/01/31	1	57.30	0	0.00	57.20	1	609	0.16%
2018/01/29	0	0.00	2	59.70	58.80	-2	613	-0.33%
2018/01/25	2	59.60	3	59.70	59.50	-1	614	-0.16%
2018/01/24	4	59.25	4	60.08	59.10	0	611	0.00%
2018/01/23	5	60.48	1	60.80	60.20	4	601	0.66%
2018/01/22	0	0.00	2	60.00	60.30	-2	590	-0.34%
2018/01/19	1	58.40	0	0.00	58.00	1	581	0.17%
2018/01/18	2	57.90	0	0.00	57.80	2	577	0.35%
2018/01/16	0	0.00	0.6	59.30	59.30	-0.6	595	-0.11%
2018/01/15	16	59.18	5	58.80	59.20	11	581	1.89%
2018/01/12	9	59.90	9	59.40	58.20	0	574	0.00%
2018/01/11	6	59.55	6	61.10	59.70	0	549	0.00%
2018/01/10	2	60.95	6	66.10	61.10	-4	532	-0.75%
2018/01/09	1	70.10	0	0.00	67.10	1	483	0.21%
2018/01/02	1	71.00	3	70.20	70.50	-2	466	-0.43%