台耀 (4746)-華南永昌-中正券商分點個股進出

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
72.5
漲跌
▲1.5
漲幅
+2.11%
成交量
535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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/12/17	0	72.80	0	0.00	72.50	0	1,020	0.00%
2024/12/09	0	75.90	0	0.00	75.60	0	946	0.00%
2024/12/05	1	75.00	0	0.00	76.00	1	926	0.11%
2024/11/29	1	76.50	1	76.00	76.00	0	895	0.00%
2024/11/22	2	79.20	0	0.00	79.10	2	788	0.26%
2024/11/21	0	0.00	1	80.20	78.70	-1	775	-0.13%
2024/11/20	0	0.00	4	79.60	79.10	-4	750	-0.53%
2024/11/18	0	0.00	2	82.55	83.40	-2	675	-0.30%
2024/11/14	0	0.00	1	89.50	89.30	-1	650	-0.15%
2024/10/23	1	92.60	0	0.00	92.50	1	889	0.11%
2024/10/21	0	92.20	0	0.00	91.70	0	943	0.00%
2024/10/18	0	0.00	2	92.10	91.30	-2	990	-0.20%
2024/10/15	1	91.80	0	0.00	91.60	1	1,223	0.08%
2024/10/11	0	0.00	2	91.05	91.80	-2	1,315	-0.15%
2024/10/04	1	98.90	0	0.00	97.30	1	1,332	0.08%
2024/09/23	0	0.00	6	103.75	104.00	-6	1,472	-0.41%
2024/09/20	3	99.17	3.1	100.63	99.40	-0.1	1,468	-0.01%
2024/09/19	1	92.60	0	0.00	93.20	1	1,426	0.07%
2024/09/18	0	0.00	0	92.40	92.90	0	1,427	0.00%
2024/09/09	0	88.00	0	0.00	87.50	0	1,456	0.00%
2024/09/02	3	94.90	0	0.00	94.10	3	1,553	0.19%
2024/08/30	5	95.94	2	96.80	96.80	3	1,583	0.19%
2024/08/29	1	94.30	0	0.00	94.50	1	1,577	0.06%
2024/08/28	2	94.50	2	93.40	92.70	0	1,579	0.00%
2024/08/20	2	94.75	2	93.90	93.90	0	1,602	0.00%
2024/08/16	0	0.00	5	92.06	92.10	-5	1,613	-0.31%
2024/08/14	4	92.03	0	0.00	91.70	4	1,622	0.25%
2024/08/09	1	93.90	0	0.00	93.70	1	1,624	0.06%
2024/08/06	5	90.12	5	89.00	89.00	0	1,652	0.00%
2024/08/01	1	105.50	1	106.50	106.50	0	1,622	0.00%
2024/07/31	2	105.25	2	106.25	104.50	0	1,635	0.00%
2024/07/30	3	104.50	2	105.75	106.00	1	1,661	0.06%
2024/07/29	0	0.00	0	106.50	105.00	0	1,658	0.00%
2024/07/26	9	109.11	0	108.00	108.00	9	1,637	0.55%
2024/07/23	0	0.00	2	111.00	110.00	-2	1,620	-0.12%
2024/07/22	0	0.00	10	108.25	106.00	-10	1,599	-0.63%
2024/07/19	1	110.50	2	109.50	107.00	-1	1,588	-0.06%
2024/07/18	1	113.00	1	114.01	110.50	0	1,556	0.00%
2024/07/17	1	114.50	0	112.50	113.50	1	1,436	0.07%
2024/07/16	0	0.00	0	109.09	109.50	0	1,395	0.00%
2024/07/15	1	107.00	1	111.94	110.00	0	1,408	0.00%
2024/07/11	0	0.00	1	101.00	101.00	-1	1,387	-0.07%
2024/07/08	24	105.35	11	103.00	103.00	13	1,474	0.88%
2024/07/03	1	103.00	2	103.25	103.00	-1	1,710	-0.06%
2024/07/01	0	102.00	0	0.00	102.50	0	1,972	0.00%
2024/06/28	1	100.00	2.3	101.50	101.50	-1.3	1,986	-0.07%
2024/06/27	2	103.00	2	99.30	98.40	0	2,006	0.00%
2024/06/25	2	97.60	2	97.10	98.00	0	1,982	0.00%
2024/06/20	0	0.00	1	98.00	98.20	-1	2,167	-0.05%
2024/06/19	0.3	97.30	0	0.00	96.90	0.3	2,177	0.01%
2024/06/18	2	98.30	0	0.00	98.00	2	2,179	0.09%
2024/06/17	2	98.95	0	0.00	97.50	2	2,177	0.09%
2024/06/14	0	0.00	2	97.05	97.20	-2	2,178	-0.09%
2024/06/13	0	0.00	11.9	97.19	97.10	-11.9	2,177	-0.55%
2024/06/12	0.1	98.10	0	0.00	97.70	0.1	2,181	0.00%
2024/06/11	2.1	101.25	1	101.00	99.80	1.1	2,191	0.05%
2024/06/06	1	97.90	0	0.00	95.90	1	2,184	0.05%
2024/06/05	1	98.00	0	0.00	98.00	1	2,172	0.05%
2024/05/29	0	95.30	0	0.00	93.50	0	2,391	0.00%
2024/05/16	0.1	94.60	0	0.00	94.00	0.1	2,661	0.00%
2024/05/09	1	94.00	0	0.00	94.60	1	2,759	0.04%
2024/05/03	1	99.00	0	0.00	98.70	1	2,928	0.03%
2024/04/26	0	0.00	3	101.00	100.00	-3	3,112	-0.10%
2024/04/25	0	0.00	0	102.43	100.00	0	3,438	0.00%
2024/04/24	0	102.75	0	0.00	102.00	0	3,690	0.00%
2024/04/19	0	103.75	0	0.00	101.00	0	3,825	0.00%
2024/04/18	2	106.50	0	0.00	106.50	2	3,818	0.05%
2024/04/17	0	107.50	0	0.00	105.50	0	3,878	0.00%
2024/04/16	0	107.83	0	0.00	107.50	0	3,922	0.00%
2024/04/15	0	111.75	0	0.00	110.00	0	3,978	0.00%
2024/04/12	0	0.00	102	113.03	113.00	-102	4,080	-2.50%	大賣/鉅額交易
2024/04/11	2	117.00	0	0.00	115.00	2	4,176	0.05%
2024/04/10	2	115.25	1	116.50	115.50	1	4,106	0.02%
2024/04/09	0	0.00	4	107.75	110.00	-4	4,028	-0.10%
2024/04/08	106	114.66	2	107.50	106.00	104	3,973	2.62%	大買/鉅額交易
2024/04/03	1	117.50	2	115.00	116.50	-1	3,832	-0.03%
2024/04/01	1	112.50	0	0.00	111.50	1	3,770	0.03%
2024/03/27	0	0.00	3	112.67	112.00	-3	3,695	-0.08%
2024/03/19	2	100.50	0	0.00	100.00	2	3,736	0.05%
2024/03/13	2	97.50	1	97.80	97.00	1	3,810	0.03%
2024/03/08	1	104.50	0	0.00	102.00	1	4,021	0.02%
2024/03/07	3	101.50	0.1	104.00	103.00	2.9	4,068	0.07%
2024/03/05	6	116.17	7	114.21	110.00	-1	4,017	-0.02%
2024/02/27	1	113.00	0.2	112.00	110.50	0.8	4,228	0.02%
2024/02/26	2	112.75	6	112.67	113.00	-4	4,273	-0.09%
2024/02/23	2	110.00	0	0.00	109.50	2	4,286	0.05%
2024/02/21	1	111.96	3	111.33	112.00	-2	4,529	-0.04%
2024/02/19	0	0.00	1	107.00	104.00	-1	4,593	-0.02%
2024/02/16	2	107.00	0	0.00	106.00	2	4,660	0.04%
2024/02/15	0	0.00	1	111.00	108.50	-1	4,724	-0.02%
2024/02/05	0	0.00	0.1	109.00	112.50	-0.1	4,749	0.00%
2024/02/01	0	0.00	1	112.00	111.50	-1	4,735	-0.02%
2024/01/30	1	114.00	1	114.00	114.00	0	4,668	0.00%
2024/01/29	3.2	115.31	3	116.33	115.50	0.2	4,641	0.00%
2024/01/26	2.2	118.09	0	0.00	117.00	2.2	4,593	0.05%
2024/01/25	0	0.00	2	116.50	116.00	-2	4,495	-0.04%
2024/01/22	4	113.63	3	114.33	114.00	1	4,394	0.02%
2024/01/19	16	114.00	13	115.12	116.50	3	4,347	0.07%
2024/01/18	5	113.90	3	114.50	114.50	2	4,035	0.05%
2024/01/17	3	107.17	3	106.33	106.50	0	3,783	0.00%
2024/01/16	3	104.83	1	104.50	106.00	2	3,725	0.05%
2024/01/15	1	104.00	1	103.00	104.50	0	3,675	0.00%
2024/01/12	4	102.00	1	104.00	101.00	3	3,643	0.08%
2024/01/11	2	104.25	1	105.50	104.00	1	3,622	0.03%
2024/01/10	1	99.90	3	100.67	102.50	-2	3,552	-0.06%
2024/01/09	3	99.20	3	99.47	99.00	0	3,488	0.00%
2024/01/08	5	102.70	4	103.00	103.00	1	3,406	0.03%
2024/01/05	4	105.38	6	103.75	106.00	-2	3,282	-0.06%
2024/01/04	1	98.70	0	0.00	99.50	1	3,150	0.03%
2024/01/03	1	101.50	0	0.00	101.00	1	3,125	0.03%
2024/01/02	1	101.00	1	101.50	102.00	0	3,135	0.00%
2023/12/29	0	0.00	1	99.90	102.00	-1	3,112	-0.03%
2023/12/28	1	99.00	2	99.70	99.00	-1	3,058	-0.03%
2023/12/27	1	98.10	1	98.30	98.20	0	3,040	0.00%
2023/12/26	2	96.70	2.1	97.39	96.90	-0.1	3,035	0.00%
2023/12/22	3.1	95.49	0	0.00	95.30	3.1	3,021	0.10%
2023/12/21	0	0.00	4	96.10	96.40	-4	3,013	-0.13%
2023/12/20	4	98.55	0	0.00	97.30	4	3,004	0.13%
2023/12/19	1	98.90	1	101.00	96.50	0	2,960	0.00%
2023/12/18	3	100.83	10	101.88	99.70	-7	2,935	-0.24%
2023/12/15	9	98.22	2	99.10	98.90	7	2,873	0.24%
2023/12/13	1	99.30	0	0.00	96.50	1	2,891	0.03%
2023/12/08	4	102.50	2	102.50	103.00	2	2,974	0.07%
2023/12/07	2	104.00	3	104.17	104.50	-1	2,983	-0.03%
2023/12/06	2	102.50	1	103.50	101.50	1	3,014	0.03%
2023/12/05	1	102.00	6	105.75	107.00	-5	2,929	-0.17%
2023/12/04	3	105.33	2.1	105.50	106.00	0.9	2,938	0.03%
2023/12/01	2	102.50	0	0.00	101.50	2	2,915	0.07%
2023/11/30	0	0.00	1	101.50	100.00	-1	2,885	-0.03%
2023/11/29	1	102.50	2	102.00	101.50	-1	2,885	-0.03%
2023/11/28	2	101.75	1.1	102.59	102.50	0.9	2,953	0.03%
2023/11/27	6.1	102.57	4	102.63	101.00	2.1	2,876	0.07%
2023/11/24	2	96.90	2	98.10	97.60	0	2,696	0.00%
2023/11/22	3.2	99.83	3	99.30	99.90	0.2	2,644	0.01%
2023/11/21	2	99.90	9.1	99.46	98.50	-7.1	2,607	-0.27%
2023/11/20	12	97.20	11	98.02	99.00	1	2,504	0.04%
2023/11/17	26	92.18	28	93.56	93.60	-2	2,340	-0.09%
2023/11/16	8	91.33	1	94.50	89.80	7	2,273	0.31%
2023/11/15	1	91.20	4	92.20	91.10	-3	2,235	-0.13%
2023/11/14	5	90.50	11	89.68	90.80	-6	2,220	-0.27%
2023/11/13	1	80.60	2	79.85	83.60	-1	2,285	-0.04%
2023/11/10	0	0.00	3	87.77	86.00	-3	2,261	-0.13%
2023/11/08	0	0.00	1	87.10	86.40	-1	2,365	-0.04%
2023/11/07	2	86.70	0	0.00	85.80	2	2,454	0.08%
2023/11/06	6	86.30	0	0.00	87.30	6	2,563	0.23%
2023/11/03	1	87.00	1	88.10	86.30	0	2,642	0.00%
2023/11/02	7	86.13	5	86.96	87.40	2	2,714	0.07%
2023/10/30	0	0.00	1	87.40	87.40	-1	3,962	-0.03%
2023/10/27	2	87.00	6	87.25	87.30	-4	4,327	-0.09%
2023/10/25	0	0.00	2	86.00	85.70	-2	4,505	-0.04%
2023/10/24	1	82.50	2	84.90	85.00	-1	4,660	-0.02%
2023/10/23	1	82.40	2	82.20	82.10	-1	4,767	-0.02%
2023/10/20	0	0.00	2	80.25	80.00	-2	4,969	-0.04%
2023/10/19	0	0.00	2	80.15	79.60	-2	5,188	-0.04%
2023/10/17	3	80.83	0	0.00	79.80	3	5,903	0.05%
2023/10/12	5	83.26	1	84.10	84.00	4	6,494	0.06%
2023/10/11	0	0.00	11	83.91	83.10	-11	6,684	-0.16%
2023/10/06	10	84.52	0	0.00	83.80	10	6,800	0.15%
2023/10/03	0	0.00	1	89.80	85.90	-1	7,333	-0.01%
2023/10/02	2	87.80	5	88.60	88.60	-3	7,525	-0.04%
2023/09/28	0	0.00	3	87.47	87.70	-3	7,756	-0.04%
2023/09/26	2	86.80	1	87.70	85.80	1	7,894	0.01%
2023/09/22	1	85.00	1	85.90	85.90	0	8,060	0.00%
2023/09/21	5	86.80	1	89.30	85.60	4	8,391	0.05%
2023/09/19	8	91.26	0	0.00	88.50	8	9,334	0.09%
2023/09/18	0	0.00	1	92.40	92.20	-1	9,351	-0.01%
2023/09/15	4	92.15	0	0.00	91.70	4	9,360	0.04%
2023/09/14	13	91.39	14	92.34	93.40	-1	9,306	-0.01%
2023/09/13	1	90.80	2	91.45	92.30	-1	9,252	-0.01%
2023/09/12	1	91.10	2	90.60	90.80	-1	9,226	-0.01%
2023/09/11	1	91.30	0	0.00	88.70	1	9,201	0.01%
2023/09/08	0	0.00	1	89.90	90.00	-1	9,148	-0.01%
2023/09/07	1	91.80	20	89.88	91.80	-19	9,120	-0.21%
2023/09/06	15	87.74	6	88.23	87.50	9	9,053	0.10%
2023/09/05	5	86.30	0	0.00	86.30	5	9,060	0.06%
2023/09/04	5	86.94	0	0.00	86.10	5	9,129	0.05%
2023/09/01	0	0.00	9	89.19	87.70	-9	9,162	-0.10%
2023/08/31	0	0.00	1	86.30	85.80	-1	9,093	-0.01%
2023/08/30	0	0.00	1	85.20	85.20	-1	9,092	-0.01%
2023/08/29	6	83.68	1	83.70	83.30	5	9,106	0.05%
2023/08/28	4	82.78	7	83.20	83.30	-3	9,112	-0.03%
2023/08/24	1	86.10	0	0.00	85.20	1	9,171	0.01%
2023/08/23	4	87.15	0	0.00	86.80	4	9,203	0.04%
2023/08/22	7	88.23	0	0.00	88.40	7	9,340	0.07%
2023/08/17	1	88.80	1	89.80	90.50	0	9,492	0.00%
2023/08/15	2	85.80	2	87.40	87.00	0	9,364	0.00%
2023/08/14	3	87.57	0	0.00	85.80	3	9,388	0.03%
2023/08/11	0	0.00	1	90.20	90.60	-1	9,451	-0.01%
2023/08/10	17	96.66	13	95.75	92.10	4	9,397	0.04%
2023/08/09	8	95.99	7	96.24	95.30	1	9,309	0.01%
2023/08/08	1	96.10	0	0.00	95.00	1	9,264	0.01%
2023/08/07	0	0.00	1	95.50	97.20	-1	9,249	-0.01%
2023/08/04	17.2	100.50	11	101.87	97.40	6.2	9,165	0.07%
2023/08/02	30	114.32	33	114.55	108.00	-3	8,860	-0.03%
2023/08/01	8	109.50	15	110.57	111.50	-7	8,127	-0.09%
2023/07/31	0	0.00	6	101.92	101.50	-6	7,848	-0.08%
2023/07/28	3	98.63	2	99.20	97.80	1	7,967	0.01%
2023/07/27	31	103.05	49	103.98	101.50	-18	8,353	-0.22%
2023/07/26	1	97.00	1	96.30	97.00	0	8,313	0.00%
2023/07/25	7	99.29	0	0.00	101.00	7	8,235	0.08%
2023/07/24	17	102.71	0	0.00	100.50	17	8,035	0.21%
2023/07/21	41	106.17	47	107.87	102.00	-6	7,834	-0.08%
2023/07/20	2	101.35	2	101.05	99.70	0	7,359	0.00%
2023/07/19	103	102.97	106	101.62	102.50	-3	7,126	-0.04%	大買/大賣/
2023/07/18	4	97.90	8.5	100.89	96.60	-4.5	6,872	-0.07%
2023/07/17	7.1	101.00	33.9	101.11	101.00	-26.8	6,731	-0.40%
2023/07/14	9.9	97.27	10	97.98	98.80	-0.1	6,598	0.00%
2023/07/13	8	95.26	8	94.48	95.00	0	6,457	0.00%
2023/07/12	6	93.07	2	93.70	91.50	4	6,384	0.06%
2023/07/11	49	97.07	25	97.21	95.30	24	6,303	0.38%
2023/07/10	13	97.02	12	97.18	95.80	1	6,161	0.02%
2023/07/07	7	92.40	7	92.81	92.50	0	5,958	0.00%
2023/07/06	67.1	90.79	66	92.15	90.60	1.1	5,858	0.02%
2023/07/05	3.1	89.07	0	0.00	88.70	3.1	5,761	0.05%
2023/07/04	1	89.00	0	0.00	89.00	1	5,859	0.02%
2023/07/03	0.1	90.90	0	0.00	90.90	0.1	5,949	0.00%
2023/06/30	0.1	91.40	0	0.00	92.40	0.1	5,936	0.00%
2023/06/29	6.1	92.18	14	95.63	91.10	-7.9	5,938	-0.13%
2023/06/28	60.1	96.10	80	99.45	95.30	-19.9	5,679	-0.35%
2023/06/27	27	93.48	5	95.02	96.80	22	4,971	0.44%
2023/06/26	1	89.30	0	0.00	88.00	1	4,771	0.02%
2023/06/21	0.2	84.10	0	0.00	83.80	0.2	4,718	0.00%
2023/06/16	0	0.00	3.1	87.47	86.50	-3.1	4,746	-0.07%
2023/06/15	2	86.60	0	0.00	86.60	2	4,749	0.04%
2023/06/13	5	87.32	0	0.00	86.90	5	4,746	0.11%
2023/06/12	1	88.20	0.7	88.46	88.40	0.4	4,731	0.01%
2023/06/09	4.7	89.70	3	89.80	90.30	1.7	4,710	0.04%
2023/06/08	2	89.20	2	89.95	88.20	0	4,674	0.00%
2023/06/07	2	87.85	1	88.10	88.60	1	4,648	0.02%
2023/06/06	0	0.00	4	86.43	85.60	-4	4,675	-0.09%
2023/06/05	0	0.00	1	85.30	85.60	-1	4,751	-0.02%
2023/06/02	2	84.00	0	84.70	83.90	2	4,776	0.04%
2023/06/01	2.2	84.82	0	0.00	84.50	2.2	4,791	0.05%
2023/05/31	1.2	85.93	0	0.00	85.60	1.2	4,800	0.02%
2023/05/30	2	86.50	1	86.80	86.60	1	4,850	0.02%
2023/05/26	3	86.60	3	87.27	83.80	0	4,824	0.00%
2023/05/25	2	92.00	2	91.40	91.50	0	4,718	0.00%
2023/05/24	1	90.50	0	0.00	90.80	1	4,635	0.02%
2023/05/23	0	0.00	0.1	89.50	90.40	-0.1	4,615	0.00%
2023/05/22	0	0.00	0.9	86.63	86.40	-0.9	4,616	-0.02%
2023/05/19	3	85.93	0	0.00	85.30	3	4,609	0.07%
2023/05/18	1	87.70	0	0.00	87.10	1	4,578	0.02%
2023/05/17	2	91.80	19	90.48	89.70	-17	4,511	-0.38%
2023/05/16	16	88.89	5	87.84	88.50	11	4,374	0.25%
2023/05/12	6	88.77	7	87.49	88.40	-1	4,351	-0.02%
2023/05/11	1	89.40	2	88.45	86.90	-1	4,373	-0.02%
2023/05/10	7	90.73	7	90.74	90.70	0	4,360	0.00%
2023/05/09	11	90.89	10	92.72	89.20	1	4,467	0.02%
2023/05/08	6	92.42	1	90.60	92.60	5	4,539	0.11%
2023/05/05	3	92.87	3	92.57	92.20	0	4,588	0.00%
2023/05/04	9	95.67	7	96.24	94.40	2	4,560	0.04%
2023/05/03	79	95.30	80	93.54	95.70	-1	4,354	-0.02%
2023/05/02	0	0.00	6	91.50	91.50	-6	3,963	-0.15%
2023/04/27	0	0.00	0	78.80	78.40	0	3,894	0.00%
2023/04/26	0	78.30	0	0.00	78.40	0	3,947	0.00%
2023/04/25	1	78.90	6	78.98	79.30	-5	4,023	-0.12%
2023/04/24	1	82.30	0	0.00	80.80	1	4,032	0.02%
2023/04/21	1	82.40	1	81.10	80.80	0	4,053	0.00%
2023/04/19	6	83.55	1	83.50	83.60	5	4,067	0.12%
2023/04/18	2	84.50	0	0.00	83.90	2	4,087	0.05%
2023/04/17	0	0.00	3	86.93	86.50	-3	4,090	-0.07%
2023/04/14	0	0.00	2	86.60	85.40	-2	4,122	-0.05%
2023/04/13	1	84.90	2	86.55	86.90	-1	4,157	-0.02%
2023/04/12	1	86.70	0	0.00	87.50	1	4,150	0.02%
2023/04/11	1	88.30	16	87.38	87.00	-15	4,185	-0.36%
2023/04/10	24	85.28	4	85.40	86.00	20	4,208	0.48%
2023/04/07	2	80.10	2	80.75	82.90	0	4,270	0.00%
2023/04/06	5	79.96	21	79.05	79.30	-16	4,379	-0.37%
2023/03/31	15	76.70	12	76.61	76.70	3	4,412	0.07%
2023/03/30	3	76.10	4	76.48	75.60	-1	4,640	-0.02%
2023/03/29	2	74.60	2	74.25	73.70	0	4,937	0.00%
2023/03/27	1	72.80	1	72.20	72.20	0	6,035	0.00%
2023/03/24	0	0.00	1	70.20	70.10	-1	6,303	-0.02%
2023/03/22	1	68.00	0	0.00	67.80	1	6,554	0.02%
2023/03/20	0	0.00	1	70.30	70.30	-1	6,643	-0.02%
2023/03/17	0	0.00	2	69.30	69.80	-2	6,679	-0.03%
2023/03/16	0	0.00	3	68.20	67.90	-3	6,690	-0.04%
2023/03/15	1	68.20	0	0.00	68.60	1	6,766	0.01%
2023/03/13	2	67.60	0	0.00	67.30	2	7,015	0.03%
2023/03/10	1	68.50	0	0.00	68.20	1	7,032	0.01%
2023/03/09	1	72.00	2	72.55	71.60	-1	7,002	-0.01%
2023/03/08	13	76.43	1	77.30	76.10	12	6,936	0.17%
2023/03/07	0	0.00	0	76.00	75.70	0	6,835	0.00%
2023/03/06	0	73.30	0	0.00	75.20	0	6,805	0.00%
2023/03/03	0	0.00	4.6	74.96	74.90	-4.6	6,768	-0.07%
2023/03/02	1	76.00	2.3	74.58	74.10	-1.3	6,749	-0.02%
2023/03/01	2.1	74.37	2	73.30	73.60	0.1	6,672	0.00%
2023/02/24	0	0.00	1	72.60	71.90	-1	6,613	-0.02%
2023/02/23	0	0.00	0.1	72.50	72.70	-0.1	6,586	0.00%
2023/02/22	0.2	71.00	1	72.10	70.60	-0.8	6,541	-0.01%
2023/02/21	0.7	72.00	1	71.30	72.00	-0.3	6,500	0.00%
2023/02/20	5	70.94	2	69.95	70.20	3	6,431	0.05%
2023/02/10	0	0.00	2	68.60	68.40	-2	6,305	-0.03%
2023/02/09	8	70.08	8	69.58	69.70	0	6,265	0.00%
2023/02/08	4	69.18	6	69.22	68.40	-2	6,198	-0.03%
2023/02/07	5	68.16	4	69.20	69.70	1	6,139	0.02%
2023/02/06	5	71.22	4	71.18	71.10	1	5,986	0.02%
2023/02/03	0	0.00	3	69.80	69.60	-3	5,837	-0.05%
2023/02/02	1	68.20	0	0.00	68.20	1	5,730	0.02%
2023/02/01	0	0.00	1	65.10	65.10	-1	5,649	-0.02%
2023/01/31	1	65.00	1	65.20	64.90	0	5,584	0.00%
2023/01/30	0	0.00	10	68.10	66.40	-10	5,485	-0.18%
2023/01/16	3	66.53	3	65.17	66.50	0	5,364	0.00%
2023/01/13	3	64.53	2	64.70	64.30	1	5,296	0.02%
2023/01/12	0	0.00	1	63.40	62.80	-1	5,192	-0.02%
2023/01/11	1	65.00	2	66.00	64.20	-1	5,154	-0.02%
2023/01/10	1	66.70	2	66.40	65.10	-1	5,120	-0.02%
2023/01/09	10	67.20	0	0.00	66.60	10	5,085	0.20%
2023/01/06	23	67.17	21	68.57	66.60	2	5,050	0.04%
2023/01/05	16	69.33	16	69.72	67.60	0	4,989	0.00%
2023/01/04	102	69.48	101	70.52	69.00	1	4,927	0.02%	大買/大賣/
2023/01/03	34	71.14	32	71.18	70.90	2	4,844	0.04%
2022/12/30	2	72.40	5	73.22	73.50	-3	4,776	-0.06%
2022/12/29	29	72.24	28	72.44	73.20	1	4,739	0.02%
2022/12/28	100	71.85	54	73.47	71.20	46	4,649	0.99%
2022/12/27	35	74.74	93	73.46	75.20	-58	4,499	-1.29%
2022/12/26	14	75.54	13	75.20	74.40	1	4,286	0.02%
2022/12/23	148	74.31	135	76.14	73.10	13	4,021	0.32%	大買/大賣/
2022/12/22	42	74.51	42	74.28	75.20	0	3,813	0.00%
2022/12/21	170	76.42	186	77.48	76.70	-16	3,526	-0.45%	大買/大賣/
2022/12/20	139	77.61	118	76.77	77.50	21	3,120	0.67%	大買/大賣/
2022/12/19	210	80.75	208	76.78	79.20	2	2,683	0.07%	大買/大賣/
2022/12/16	38	73.08	45	73.10	74.30	-7	1,923	-0.36%
2022/12/15	32	65.94	35	67.56	67.60	-3	1,606	-0.19%
2022/12/14	3	60.93	2	61.35	61.50	1	1,416	0.07%
2022/12/13	1	65.90	1	66.10	65.90	0	1,299	0.00%
2022/12/07	1	68.20	0	67.30	65.70	1	1,072	0.09%
2022/12/06	1	68.70	2	68.45	69.00	-1	979	-0.10%
2022/12/05	180	65.15	277	67.22	69.00	-97	837	-11.58%	大買/大賣/
2022/12/02	91	62.69	5	62.82	62.80	86	700	12.28%
2022/12/01	3	60.90	1	60.00	60.50	2	662	0.30%
2022/11/28	1	59.20	2	59.10	59.00	-1	667	-0.15%
2022/11/25	0	0.00	1	59.30	57.70	-1	673	-0.15%
2022/11/24	1	59.10	0	0.00	59.10	1	729	0.14%
2022/11/16	0	0.00	2	54.70	55.00	-2	948	-0.21%
2022/11/14	1	52.50	1	52.90	53.50	0	1,102	0.00%
2022/11/07	0	0.00	8	49.70	49.75	-8	1,151	-0.69%
2022/11/03	0	0.00	0	49.15	49.25	0	1,258	0.00%
2022/10/27	1	46.65	0	0.00	47.10	1	1,268	0.08%
2022/10/11	1	48.15	0	0.00	48.25	1	1,269	0.08%
2022/10/06	8	49.50	0	0.00	49.30	8	1,255	0.64%
2022/09/07	1	56.90	0	0.00	56.70	1	1,300	0.08%
2022/09/05	0	0.00	2	59.00	59.00	-2	1,279	-0.16%
2022/09/01	1	60.60	2	60.20	60.00	-1	1,264	-0.08%
2022/08/30	1	60.10	1	60.40	60.40	0	1,175	0.00%
2022/08/29	1	59.60	0	0.00	59.10	1	1,148	0.09%
2022/08/26	2	61.15	1	62.20	60.30	1	1,119	0.09%
2022/08/24	2	59.25	5	59.76	59.10	-3	1,011	-0.30%
2022/08/23	20	57.20	20	57.50	57.20	0	935	0.00%
2022/08/22	2	59.70	2	59.70	59.00	0	875	0.00%
2022/08/19	0	0.00	2	55.70	55.50	-2	716	-0.28%
2022/08/17	1	54.40	0	0.00	54.60	1	698	0.14%
2022/08/16	0	0.00	1	54.00	54.40	-1	692	-0.14%
2022/08/12	0	0.00	1	53.70	53.70	-1	689	-0.15%
2022/08/11	8	55.36	6	55.28	53.20	2	664	0.30%
2022/08/02	2	46.10	0	0.00	45.85	2	666	0.30%
2022/07/25	0	0.00	1	49.00	49.35	-1	803	-0.12%
2022/07/22	1	48.15	0	0.00	48.50	1	819	0.12%
2022/07/07	1	47.55	0	0.00	47.55	1	1,716	0.06%
2022/07/01	0	0.00	8	48.58	47.30	-8	1,798	-0.44%
2022/06/27	2	51.60	3	51.40	51.50	-1	1,763	-0.06%
2022/06/24	1	50.40	0	0.00	50.40	1	1,750	0.06%
2022/06/23	1	50.50	0	0.00	50.70	1	1,746	0.06%
2022/06/22	7	50.90	0	0.00	49.55	7	1,730	0.40%
2022/06/16	3	51.20	4	51.60	50.60	-1	1,703	-0.06%
2022/06/15	1	49.40	0	0.00	50.00	1	1,682	0.06%
2022/06/10	0	0.00	1	50.30	51.20	-1	1,669	-0.06%
2022/06/09	1	50.10	0	0.00	50.80	1	1,665	0.06%
2022/05/23	1	48.90	2	49.40	49.05	-1	1,645	-0.06%
2022/05/20	3	49.00	1	48.95	48.95	2	1,648	0.12%
2022/05/18	0	0.00	11	50.30	51.30	-11	1,621	-0.68%
2022/05/17	0	0.00	90	49.93	49.85	-90	1,616	-5.57%
2022/05/13	1	52.40	0	0.00	51.50	1	1,607	0.06%
2022/05/12	1	52.30	2	52.50	52.20	-1	1,584	-0.06%
2022/05/11	0	55.30	0	0.00	55.30	0	1,568	0.00%
2022/05/06	0	0.00	5	58.88	59.20	-5	1,503	-0.33%
2022/05/04	5	61.40	4	60.40	60.40	1	1,460	0.07%
2022/04/29	0	0.00	2	64.35	63.90	-2	1,418	-0.14%
2022/04/28	2	64.10	0	0.00	64.30	2	1,405	0.14%
2022/04/26	4	65.70	1	64.01	64.60	3	1,350	0.22%
2022/04/25	2	63.40	2	64.80	63.30	0	1,289	0.00%
2022/04/22	0	0.00	1	68.80	66.80	-1	1,235	-0.08%
2022/04/21	3	68.73	3	69.00	68.20	0	1,187	0.00%
2022/04/20	4	67.82	3	67.63	68.10	1	1,078	0.09%
2022/04/19	2	66.40	4	66.60	64.40	-2	958	-0.21%
2022/04/18	6	67.55	8	67.35	65.30	-2	889	-0.22%
2022/04/15	16	64.75	15	64.80	64.20	1	740	0.13%
2022/04/14	5	62.14	5	61.72	62.00	0	599	0.00%
2022/04/12	3	58.00	1	59.30	57.80	2	552	0.36%
2022/04/11	1	61.10	4	61.05	60.30	-3	534	-0.56%
2022/04/07	1	57.60	1	58.50	57.60	0	492	0.00%
2022/04/06	1	57.50	1	57.30	57.30	0	488	0.00%
2022/03/31	0	57.10	0	0.00	56.80	0	574	0.00%
2022/03/08	0	55.70	0	0.00	54.90	0	717	0.00%
2022/02/14	1	56.70	0	0.00	56.70	1	931	0.11%
2022/02/08	0	0.00	2	56.10	57.00	-2	963	-0.21%
2022/01/26	0	0.00	3	54.60	54.40	-3	975	-0.31%
2022/01/19	0	0.00	2	56.60	56.50	-2	1,038	-0.19%
2022/01/17	5	58.16	0	0.00	57.70	5	1,055	0.47%
2022/01/14	1	56.80	0	0.00	56.70	1	1,066	0.09%
2022/01/05	0	0.00	9	60.74	60.50	-9	1,040	-0.87%
2022/01/03	3	60.60	1	59.70	60.90	2	1,070	0.19%
2021/12/28	4	61.00	0	0.00	61.00	4	1,088	0.37%
2021/12/27	2	61.40	1	61.60	61.20	1	1,095	0.09%
2021/12/23	0	0.00	1	58.50	58.50	-1	1,045	-0.10%
2021/12/20	2	58.75	1	58.40	58.80	1	1,053	0.09%
2021/12/15	0	0.00	5	58.90	58.10	-5	1,060	-0.47%
2021/12/13	0	0.00	1	58.40	58.10	-1	1,053	-0.09%
2021/12/09	2	58.05	2	58.80	57.80	0	1,063	0.00%
2021/12/08	1	58.20	2	58.80	58.60	-1	1,056	-0.09%
2021/12/06	2	56.90	0	0.00	56.10	2	1,024	0.20%
2021/11/30	0	0.00	1	56.00	56.00	-1	1,115	-0.09%
2021/11/29	4	58.33	2	56.60	56.50	2	1,117	0.18%
2021/11/26	5	59.10	5	57.30	57.30	0	1,091	0.00%
2021/11/25	0	57.50	1	57.80	57.80	-1	1,065	-0.09%
2021/11/23	6	57.18	0	0.00	56.20	6	1,043	0.58%
2021/11/22	0	0.00	1	57.20	57.20	-1	1,037	-0.10%
2021/11/19	0	0.00	3	57.43	56.60	-3	1,029	-0.29%
2021/11/18	1	57.20	0	0.00	57.50	1	1,032	0.10%
2021/11/17	2	56.70	0	0.00	57.40	2	1,035	0.19%
2021/11/12	1	58.00	0	0.00	57.60	1	1,088	0.09%
2021/11/10	0	0.00	2	59.95	59.80	-2	1,190	-0.17%
2021/11/03	0	0.00	5	60.54	60.30	-5	1,357	-0.37%
2021/11/02	0	0.00	1	60.00	59.80	-1	1,518	-0.07%
2021/11/01	0	0.00	10	58.40	59.40	-10	1,529	-0.65%
2021/10/29	1	59.00	10	59.40	59.20	-9	1,529	-0.59%
2021/10/28	4	60.68	1	60.20	60.70	3	1,520	0.20%
2021/10/27	11	59.55	1	59.50	59.00	10	1,518	0.66%
2021/10/26	1	58.30	0	0.00	57.90	1	1,530	0.07%
2021/10/25	1	57.00	0	0.00	57.80	1	1,540	0.06%
2021/10/21	10	60.00	0	0.00	59.50	10	1,568	0.64%
2021/10/19	0	0.00	3	59.00	59.10	-3	1,605	-0.19%
2021/10/15	1	59.20	2	59.20	59.10	-1	1,862	-0.05%
2021/10/14	0	0.00	1	59.90	59.60	-1	1,930	-0.05%
2021/10/13	0	0.00	3	58.93	57.90	-3	1,946	-0.15%
2021/10/12	0	0.00	6	59.83	59.60	-6	1,984	-0.30%
2021/10/08	14	63.06	2	62.30	62.30	12	2,029	0.59%
2021/10/06	5	61.40	0	0.00	60.20	5	2,134	0.23%
2021/10/04	1	57.90	2	58.70	57.40	-1	2,168	-0.05%
2021/09/29	1	60.90	6	60.30	60.50	-5	2,227	-0.22%
2021/09/23	1	62.40	0	0.00	63.10	1	2,483	0.04%
2021/09/17	1	63.10	1	63.30	63.20	0	2,544	0.00%
2021/09/16	0	0.00	9	63.90	63.90	-9	2,571	-0.35%
2021/09/15	0	0.00	1	64.60	64.80	-1	2,603	-0.04%
2021/09/07	8	66.90	7	67.63	67.60	1	3,070	0.03%
2021/09/06	1	65.80	0	0.00	63.80	1	3,208	0.03%
2021/09/03	0	0.00	4	66.00	65.30	-4	3,302	-0.12%
2021/09/01	7	67.74	15	67.41	67.20	-8	3,434	-0.23%
2021/08/30	10	67.98	0	0.00	67.80	10	3,539	0.28%
2021/08/27	0	0.00	2	68.50	68.00	-2	3,569	-0.06%
2021/08/26	2	68.20	0	0.00	67.90	2	3,601	0.06%
2021/08/25	1	66.70	1	67.60	67.40	0	3,662	0.00%
2021/08/23	1	67.50	0	0.00	68.10	1	3,959	0.03%
2021/08/19	1	68.80	3	67.73	66.70	-2	5,388	-0.04%
2021/08/18	5	68.58	4	68.90	70.10	1	5,595	0.02%
2021/08/17	5	71.88	5	72.02	70.00	0	6,348	0.00%
2021/08/16	6	72.93	11	72.90	72.90	-5	6,513	-0.08%
2021/08/13	14	71.44	0	0.00	70.50	14	6,964	0.20%
2021/08/12	2	70.10	2	69.60	69.90	0	7,216	0.00%
2021/08/11	2	70.00	0	0.00	68.70	2	7,475	0.03%
2021/08/10	10	72.00	0	0.00	72.00	10	7,897	0.13%
2021/08/09	3	74.63	1	75.00	74.20	2	8,252	0.02%
2021/08/06	18	73.66	31.3	73.38	73.40	-13.3	8,599	-0.15%
2021/08/05	2	70.00	1	69.90	69.80	1	8,530	0.01%
2021/08/04	0	0.00	0.3	70.00	69.60	-0.3	8,732	0.00%
2021/08/02	1.3	69.57	3	69.93	70.10	-1.7	8,805	-0.02%
2021/07/30	12	69.05	2	69.20	68.20	10	8,818	0.11%
2021/07/29	1.3	68.00	1	68.70	68.50	0.3	8,864	0.00%
2021/07/28	2	66.85	2	66.65	66.40	0	8,863	0.00%
2021/07/26	0	0.00	1	69.40	69.40	-1	8,952	-0.01%
2021/07/23	3	68.43	5	68.40	68.50	-2	8,954	-0.02%
2021/07/22	5	69.98	1	69.40	69.10	4	8,940	0.04%
2021/07/21	13	74.82	5	71.90	71.20	8	8,925	0.09%
2021/07/20	1	76.80	4	77.53	78.80	-3	8,731	-0.03%
2021/07/19	3	71.80	3	71.10	71.70	0	8,693	0.00%
2021/07/16	12	71.83	10	71.05	70.60	2	8,707	0.02%
2021/07/15	6	71.92	3	72.40	72.50	3	8,684	0.03%
2021/07/14	2	68.80	3	69.53	70.70	-1	8,644	-0.01%
2021/07/13	3	70.97	2.1	69.00	68.70	0.9	8,621	0.01%
2021/07/12	2	72.25	5	72.14	71.80	-3	8,580	-0.03%
2021/07/09	2	72.40	1	74.00	72.10	1	8,563	0.01%
2021/07/08	3	72.77	2	73.80	73.20	1	8,569	0.01%
2021/07/07	2	75.10	1	73.90	73.90	1	8,580	0.01%
2021/07/06	6	75.92	6	75.43	75.00	0	8,627	0.00%
2021/07/05	2	75.55	6	76.23	76.60	-4	8,659	-0.05%
2021/07/02	6	77.70	4	75.93	75.30	2	8,879	0.02%
2021/07/01	7	80.30	5	80.50	78.60	2	8,856	0.02%
2021/06/30	5	80.28	4	80.13	79.90	1	8,803	0.01%
2021/06/29	0	0.00	10	78.69	78.80	-10	8,770	-0.11%
2021/06/28	2	81.10	8	80.88	80.70	-6	8,745	-0.07%
2021/06/25	1	82.10	1	80.40	79.70	0	8,768	0.00%
2021/06/24	101	81.81	7	81.44	81.10	94	8,851	1.06%	大買/
2021/06/23	20	81.80	3	80.87	82.00	17	8,944	0.19%
2021/06/22	2	80.30	1	80.80	78.90	1	9,239	0.01%
2021/06/21	25	80.74	25	79.88	79.60	0	9,892	0.00%
2021/06/18	3.1	83.27	0	0.00	83.20	3.1	10,097	0.03%
2021/06/17	3	84.33	0	0.00	84.10	3	10,003	0.03%
2021/06/16	3	86.57	2	85.70	83.60	1	9,989	0.01%
2021/06/15	6	91.00	5	90.76	89.50	1	9,956	0.01%
2021/06/11	3	100.50	0	0.00	97.50	3	9,777	0.03%
2021/06/10	1	98.00	1.6	98.38	100.00	-0.6	9,674	-0.01%
2021/06/09	0	0.00	0.6	93.80	94.30	-0.6	9,567	-0.01%
2021/06/08	2.2	92.51	1	91.60	91.60	1.2	9,538	0.01%
2021/06/07	1	94.50	2	94.50	92.50	-1	9,507	-0.01%
2021/06/04	1	93.20	1	91.00	91.00	0	9,457	0.00%
2021/06/03	4	93.00	4.5	91.50	91.50	-0.5	9,490	-0.01%
2021/06/02	2	93.00	0.5	92.00	92.00	1.5	9,474	0.02%
2021/06/01	8	93.53	4	91.78	97.20	4	9,441	0.04%
2021/05/31	12	91.26	16	92.79	93.50	-4	9,304	-0.04%
2021/05/28	22	101.38	31	101.94	98.30	-9	9,140	-0.10%
2021/05/27	58	100.56	41	99.58	102.00	17	8,519	0.20%
2021/05/26	4	88.68	16	91.46	92.90	-12	7,719	-0.16%
2021/05/25	69	92.37	80	91.82	84.50	-11	7,515	-0.15%
2021/05/24	2	89.55	0	0.00	89.90	2	6,765	0.03%
2021/05/21	24	79.58	13	81.05	81.80	11	6,665	0.17%
2021/05/20	13	72.88	14	73.52	74.40	-1	6,332	-0.02%
2021/05/19	10	69.26	4	68.98	67.70	6	6,121	0.10%
2021/05/18	32	68.43	36	67.99	69.00	-4	5,866	-0.07%
2021/05/17	11	69.44	14	69.66	70.50	-3	5,407	-0.06%
2021/05/14	3	62.50	7	63.00	64.10	-4	5,017	-0.08%
2021/05/13	1	57.70	0	0.00	58.30	1	4,590	0.02%
2021/05/12	4	60.15	5	59.52	56.50	-1	4,486	-0.02%
2021/05/11	1	59.10	1	58.90	58.80	0	4,263	0.00%
2021/05/10	0	0.00	1	59.80	59.80	-1	4,218	-0.02%
2021/05/07	0	0.00	1	59.50	59.30	-1	4,186	-0.02%
2021/05/06	7	59.26	0	0.00	59.50	7	4,160	0.17%
2021/05/04	0	0.00	1	55.50	55.00	-1	4,095	-0.02%
2021/05/03	2	60.55	3	60.30	58.80	-1	4,054	-0.02%
2021/04/29	2	58.40	1	57.90	57.80	1	3,972	0.03%
2021/04/27	1	57.80	1	59.20	58.30	0	3,944	0.00%
2021/04/20	1	60.50	2	59.90	59.60	-1	3,819	-0.03%
2021/04/19	2	59.50	1	60.40	60.10	1	3,799	0.03%
2021/04/16	2	59.30	0	0.00	59.20	2	3,756	0.05%
2021/04/15	1	58.20	0	0.00	58.20	1	3,727	0.03%
2021/04/14	0	0.00	2	58.10	57.90	-2	3,714	-0.05%
2021/04/13	0	0.00	1	59.70	59.00	-1	3,681	-0.03%
2021/04/12	0	0.00	3	60.80	60.50	-3	3,630	-0.08%
2021/04/09	7	60.30	3	60.70	59.80	4	3,564	0.11%
2021/04/08	11	62.31	13	61.72	59.90	-2	3,508	-0.06%
2021/04/07	1	59.50	3	61.00	61.00	-2	3,241	-0.06%
2021/03/29	4	57.15	4	57.50	57.50	0	3,051	0.00%
2021/03/26	0	0.00	1	56.20	55.00	-1	2,948	-0.03%
2021/03/25	44	60.59	75	58.54	56.20	-31	2,836	-1.09%
2021/03/24	52	59.77	81	59.35	60.30	-29	2,468	-1.17%
2021/03/23	66	55.95	8	55.83	56.60	58	1,750	3.31%
2021/03/22	0	0.00	2	51.90	51.50	-2	1,469	-0.14%
2021/03/19	1	53.10	0	0.00	51.90	1	1,450	0.07%
2021/03/18	5	52.12	7	51.69	52.10	-2	1,391	-0.14%
2021/03/17	1	50.40	0	0.00	50.20	1	1,312	0.08%
2021/03/15	0	0.00	1	49.70	49.50	-1	1,332	-0.08%
2021/03/12	1	50.00	0	0.00	50.10	1	1,336	0.07%
2021/03/09	2	51.00	3	51.07	51.50	-1	1,322	-0.08%
2021/02/26	0	0.00	20	50.90	51.10	-20	1,197	-1.67%
2021/02/24	21	53.13	10	51.80	52.70	11	1,160	0.95%
2021/02/23	13	52.84	18	54.98	52.40	-5	1,121	-0.45%
2021/02/22	17	53.18	3	54.80	54.80	14	1,010	1.39%
2021/02/19	0	0.00	9	50.33	52.80	-9	825	-1.09%
2021/02/18	0	0.00	2	48.45	48.60	-2	764	-0.26%
2021/02/17	0	0.00	1	47.30	47.60	-1	754	-0.13%
2021/02/04	2	46.63	0	0.00	46.70	2	769	0.26%
2021/02/01	0	0.00	1	47.10	46.60	-1	782	-0.13%
2021/01/29	0	0.00	2	47.00	46.95	-2	775	-0.26%
2021/01/28	1	47.20	0	0.00	46.85	1	778	0.13%
2021/01/26	1	45.55	0	0.00	44.75	1	750	0.13%
2021/01/22	0	0.00	5	43.57	43.25	-5	740	-0.68%
2021/01/18	0	0.00	5	45.47	45.10	-5	752	-0.66%
2021/01/15	5	45.10	3	45.03	44.85	2	774	0.26%
2021/01/14	0	0.00	8	45.70	45.40	-8	770	-1.04%
2021/01/13	0	0.00	25	45.87	45.80	-25	768	-3.26%
2021/01/08	0	0.00	1	46.05	46.05	-1	775	-0.13%
2021/01/07	0	0.00	1	46.65	46.35	-1	783	-0.13%
2021/01/06	0	0.00	1.1	46.95	46.20	-1.1	787	-0.14%
2021/01/05	0.1	47.20	0	0.00	47.15	0.1	788	0.01%
2021/01/04	2	47.68	0	0.00	47.50	2	797	0.25%
2020/12/28	0	0.00	6	47.23	47.05	-6	845	-0.71%
2020/12/22	7	47.25	2	46.55	47.20	5	880	0.57%
2020/12/21	6	46.88	1	46.70	46.75	5	902	0.55%
2020/12/18	0	0.00	40	45.84	45.85	-40	899	-4.45%
2020/12/17	8	45.45	2	45.70	45.55	6	915	0.66%
2020/12/16	3	45.20	21	45.70	45.55	-18	948	-1.90%
2020/12/15	47	45.16	2	45.90	45.05	45	956	4.70%
2020/12/14	2	45.60	4	45.93	45.80	-2	974	-0.21%
2020/12/11	12	45.57	2	45.50	45.50	10	990	1.01%
2020/12/10	1	46.20	0	0.00	46.25	1	994	0.10%
2020/12/09	2	47.10	1	46.95	46.35	1	1,010	0.10%
2020/12/08	0	0.00	10	47.55	47.60	-10	997	-1.00%
2020/12/07	11	47.90	0	0.00	47.80	11	1,007	1.09%
2020/12/04	1	49.75	0	0.00	49.75	1	1,028	0.10%
2020/11/25	2	49.55	0	0.00	49.50	2	1,364	0.15%
2020/11/20	15	49.97	1	49.85	49.90	14	1,444	0.97%
2020/11/19	0	0.00	3	50.30	50.30	-3	1,458	-0.21%
2020/11/18	0	0.00	3	50.00	49.80	-3	1,473	-0.20%
2020/11/17	3	49.58	0	0.00	49.60	3	1,498	0.20%
2020/11/16	2	49.60	2	50.05	49.60	0	1,575	0.00%
2020/11/13	3	49.92	15	49.61	49.70	-12	1,636	-0.73%
2020/11/10	0	0.00	2	48.60	48.90	-2	2,207	-0.09%
2020/11/02	1	48.10	5	48.71	48.65	-4	2,342	-0.17%
2020/10/29	16	48.00	16	48.29	48.35	0	2,409	0.00%
2020/10/28	5	48.53	0	0.00	48.40	5	2,470	0.20%
2020/10/23	0	0.00	30	49.71	49.95	-30	2,535	-1.18%
2020/10/22	5	48.58	0	0.00	48.45	5	2,568	0.19%
2020/10/21	3	48.65	0	0.00	48.85	3	2,602	0.12%
2020/10/20	4	48.73	7	49.12	48.75	-3	2,622	-0.11%
2020/10/19	0	0.00	3	48.63	48.65	-3	2,641	-0.11%
2020/10/16	7	48.61	1	48.80	48.50	6	2,677	0.22%
2020/10/15	3	48.78	0	0.00	48.85	3	2,711	0.11%
2020/10/14	2	49.10	0	0.00	49.10	2	2,782	0.07%
2020/10/13	2	49.25	0	0.00	49.05	2	2,883	0.07%
2020/10/12	2	49.55	0	0.00	49.50	2	2,916	0.07%
2020/10/08	2	50.10	0	0.00	50.00	2	2,985	0.07%
2020/10/06	0	0.00	1	51.00	51.30	-1	3,286	-0.03%
2020/10/05	8	51.73	25	51.40	51.00	-17	3,436	-0.49%
2020/09/30	1	49.35	1	49.85	50.10	0	3,551	0.00%
2020/09/28	11	50.06	2	50.10	49.90	9	3,751	0.24%
2020/09/25	3	50.87	3	49.65	49.00	0	3,849	0.00%
2020/09/24	25	49.82	24	50.23	50.30	1	3,992	0.03%
2020/09/23	1	50.20	0	0.00	50.50	1	4,023	0.02%
2020/09/22	0	0.00	4	51.10	51.20	-4	4,057	-0.10%
2020/09/21	2	52.30	6	52.23	51.90	-4	4,154	-0.10%
2020/09/10	4	51.40	5	51.16	51.30	-1	5,318	-0.02%
2020/09/09	4	51.80	4	52.20	51.80	0	5,724	0.00%
2020/09/08	4	52.10	5	52.56	53.20	-1	5,832	-0.02%
2020/09/07	6	51.38	7	51.70	50.90	-1	5,766	-0.02%
2020/09/04	6	50.90	43	51.65	50.00	-37	5,753	-0.64%
2020/09/03	6	49.96	0	0.00	49.70	6	5,732	0.10%
2020/09/02	0	0.00	2	50.10	50.10	-2	5,776	-0.03%
2020/09/01	11	50.30	3	50.37	50.60	8	5,812	0.14%
2020/08/28	16	51.44	4	51.83	51.20	12	5,864	0.20%
2020/08/27	3	50.77	9	49.98	49.85	-6	5,857	-0.10%
2020/08/26	9	50.86	0	0.00	50.60	9	5,945	0.15%
2020/08/25	16	49.88	6	49.65	49.95	10	5,970	0.17%
2020/08/21	3	49.50	5	49.94	50.10	-2	6,099	-0.03%
2020/08/20	8	51.61	10	49.57	48.80	-2	6,255	-0.03%
2020/08/19	16	52.76	6	52.35	52.30	10	6,433	0.16%
2020/08/18	32	55.55	2	54.50	53.70	30	6,508	0.46%
2020/08/17	38	56.03	5	55.88	55.60	33	6,696	0.49%
2020/08/14	1	56.00	42	55.00	57.60	-41	6,507	-0.63%
2020/08/13	10	51.50	0	0.00	52.40	10	6,411	0.16%
2020/08/12	16	52.28	2	51.90	52.00	14	6,539	0.21%
2020/08/11	2	52.40	3	52.87	52.00	-1	6,725	-0.01%
2020/08/10	2	53.45	3	53.33	53.90	-1	6,839	-0.01%
2020/08/07	12	53.97	5	53.78	53.50	7	7,140	0.10%
2020/08/05	1	52.70	0	0.00	53.10	1	7,688	0.01%
2020/08/04	0	0.00	5	52.80	52.70	-5	7,982	-0.06%
2020/08/03	5	52.30	2	51.50	52.60	3	8,226	0.04%
2020/07/30	2	49.90	3	49.90	50.10	-1	9,055	-0.01%
2020/07/29	3	49.12	1	49.40	48.95	2	9,412	0.02%
2020/07/28	3	48.88	2	47.40	47.65	1	9,584	0.01%
2020/07/27	4	49.50	3	49.25	48.80	1	9,917	0.01%
2020/07/24	2	51.25	2	51.35	51.00	0	9,967	0.00%
2020/07/23	2	52.40	1	52.20	51.80	1	10,081	0.01%
2020/07/22	1	53.10	0	0.00	52.70	1	10,260	0.01%
2020/07/21	5	52.50	1	53.00	52.60	4	10,424	0.04%
2020/07/20	2	50.20	2	50.73	52.60	0	10,618	0.00%
2020/07/17	0	0.00	10	49.83	51.00	-10	10,676	-0.09%
2020/07/16	0	0.00	8	53.25	53.50	-8	10,676	-0.07%
2020/07/15	4	53.75	8	53.70	53.00	-4	10,736	-0.04%
2020/07/14	5	54.94	7	54.87	54.30	-2	10,897	-0.02%
2020/07/13	76	57.60	81	58.35	57.20	-5	10,968	-0.05%
2020/07/10	38	58.01	47	57.48	57.10	-9	10,869	-0.08%
2020/07/09	14	57.80	22	57.30	57.00	-8	10,970	-0.07%
2020/07/08	21	56.84	23	57.06	56.60	-2	10,983	-0.02%
2020/07/07	9	57.10	8	55.95	54.90	1	10,920	0.01%
2020/07/06	18	57.73	35	57.49	57.50	-17	10,861	-0.16%
2020/07/03	60	56.20	49	56.02	56.40	11	10,769	0.10%
2020/07/02	1	55.00	26	54.86	54.60	-25	10,621	-0.24%
2020/07/01	42	55.09	30	54.53	54.50	12	10,586	0.11%
2020/06/30	53	55.14	49	55.24	55.20	4	10,558	0.04%
2020/06/29	47	55.24	54	54.03	55.30	-7	10,480	-0.07%
2020/06/24	5	51.62	12	51.63	51.60	-7	10,414	-0.07%
2020/06/23	9	54.26	3	54.23	53.40	6	10,363	0.06%
2020/06/22	24	55.34	9	55.19	54.20	15	10,356	0.14%
2020/06/19	39	56.24	39	55.70	54.70	0	10,408	0.00%
2020/06/18	159	57.76	123	58.94	57.50	36	10,387	0.35%	大買/大賣/
2020/06/17	211	59.27	223	58.60	59.20	-12	10,082	-0.12%	大買/大賣/
2020/06/16	147	55.59	215	55.69	56.80	-68	9,681	-0.70%	大買/大賣/
2020/06/15	94	52.09	34	53.91	54.50	60	9,324	0.64%
2020/06/12	31	50.05	7	49.94	49.60	24	9,310	0.26%
2020/06/10	27	52.59	29	51.71	52.00	-2	9,594	-0.02%
2020/06/09	4	51.53	1	51.90	51.60	3	9,697	0.03%
2020/06/05	2	50.68	2	51.25	51.20	0	10,311	0.00%
2020/06/03	1	49.20	1	48.90	49.05	0	10,415	0.00%
2020/06/02	1	47.75	0	0.00	47.60	1	10,446	0.01%
2020/06/01	0	0.00	1	50.60	50.50	-1	10,347	-0.01%
2020/05/29	5	51.60	5	51.72	50.70	0	10,320	0.00%
2020/05/28	3	50.53	2	50.30	51.30	1	10,250	0.01%
2020/05/27	4	53.25	26	53.41	51.30	-22	10,160	-0.22%
2020/05/26	43	57.56	18	56.48	55.90	25	9,986	0.25%
2020/05/25	2	54.50	18	55.27	55.10	-16	9,729	-0.16%
2020/05/22	49	55.13	31	55.26	54.70	18	9,599	0.19%
2020/05/21	2	52.70	3	52.63	52.40	-1	9,285	-0.01%
2020/05/20	8	51.58	8	52.08	52.30	0	9,224	0.00%
2020/05/19	8	51.79	5	51.84	51.70	3	9,118	0.03%
2020/05/18	3	53.63	6	53.03	51.80	-3	8,972	-0.03%
2020/05/15	7	51.74	5	52.04	51.20	2	8,772	0.02%
2020/05/14	51	56.66	53	56.61	52.60	-2	8,634	-0.02%
2020/05/13	54	55.38	56	54.79	56.20	-2	8,328	-0.02%
2020/05/12	21	52.76	22	52.74	53.00	-1	7,951	-0.01%
2020/05/11	11	53.60	5	53.20	51.50	6	7,714	0.08%
2020/05/08	7	55.59	7	56.40	53.30	0	7,397	0.00%
2020/05/07	56	60.60	46	60.87	59.20	10	7,106	0.14%
2020/05/06	54	65.57	49	65.86	60.50	5	6,729	0.07%
2020/05/05	23	59.41	25	60.14	60.80	-2	6,215	-0.03%
2020/05/04	23	53.13	24	54.88	55.30	-1	5,844	-0.02%
2020/04/30	11	49.92	10	49.83	50.30	1	5,639	0.02%
2020/04/29	5	46.70	5	46.42	45.75	0	5,258	0.00%
2020/04/28	5	47.76	21	49.04	47.25	-16	5,191	-0.31%
2020/04/27	72	48.07	54	48.15	48.40	18	5,082	0.35%
2020/04/24	13	45.34	27	45.26	46.10	-14	4,879	-0.29%
2020/04/23	273	47.72	255	47.94	48.80	18	4,680	0.38%	大買/大賣/
2020/04/22	112	44.99	112	45.23	45.40	0	4,447	0.00%	大買/大賣/
2020/04/20	0	0.00	1	47.05	46.60	-1	4,203	-0.02%
2020/04/17	33	46.62	38	46.89	46.90	-5	4,099	-0.12%
2020/04/16	8	45.98	4	46.04	45.60	4	3,855	0.10%
2020/04/15	3	48.93	3	48.33	48.25	0	3,699	0.00%
2020/04/14	21	48.84	31	48.63	49.00	-10	3,581	-0.28%
2020/04/13	11	47.72	3	48.08	48.15	8	3,328	0.24%
2020/04/10	1	43.00	5	41.54	43.80	-4	3,151	-0.13%
2020/04/09	0	0.00	1	39.30	40.15	-1	3,092	-0.03%
2020/04/08	1	38.65	2	40.00	38.40	-1	3,057	-0.03%
2020/04/07	1	40.00	0	0.00	39.85	1	3,035	0.03%
2020/04/06	0	0.00	6	39.85	39.85	-6	3,012	-0.20%
2020/03/31	0	0.00	9	37.86	37.45	-9	2,956	-0.30%
2020/03/30	6	40.30	2	39.45	39.75	4	2,917	0.14%
2020/03/27	0	0.00	4	37.25	37.25	-4	2,852	-0.14%
2020/03/26	0	0.00	3	32.35	33.90	-3	2,823	-0.11%
2020/03/25	4	31.34	2	31.10	31.60	2	2,803	0.07%
2020/03/24	2	31.93	1	32.70	30.95	1	2,685	0.04%
2020/03/23	7	32.43	1	33.00	32.05	6	2,611	0.23%
2020/03/20	11	37.22	0	0.00	35.45	11	2,571	0.43%
2020/03/19	7	37.61	16	38.72	36.45	-9	2,497	-0.36%
2020/03/18	22	44.26	23	41.31	40.45	-1	2,423	-0.04%
2020/03/17	23	49.28	20	49.64	44.35	3	2,297	0.13%
2020/03/16	39	51.36	30	52.40	49.20	9	2,097	0.43%
2020/03/13	39	48.89	49	47.49	49.00	-10	1,929	-0.52%
2020/03/12	92	52.19	105	50.61	52.40	-13	1,770	-0.73%	大賣/
2020/03/11	70	49.11	42	49.81	49.40	28	1,285	2.17%
2020/03/10	51	45.16	50	45.83	45.60	1	1,099	0.09%
2020/03/09	1	47.50	3	48.75	48.75	-2	991	-0.20%
2020/03/06	0	0.00	4	43.63	44.35	-4	921	-0.43%
2020/03/05	2	41.48	2	41.75	42.05	0	848	0.00%
2020/03/04	0	0.00	10	39.35	41.90	-10	867	-1.15%
2020/03/03	2	39.10	2	39.65	39.20	0	870	0.00%
2020/02/24	2	42.00	2	42.50	41.50	0	903	0.00%
2020/02/14	1	41.50	0	0.00	40.20	1	936	0.11%
2020/02/11	2	41.35	0	0.00	41.25	2	902	0.22%
2020/02/06	0	0.00	2	43.80	43.75	-2	890	-0.22%
2020/01/31	8	43.68	0	0.00	41.80	8	842	0.95%
2020/01/30	6	43.53	6	43.72	43.95	0	818	0.00%
2020/01/20	2	41.95	0	0.00	42.00	2	789	0.25%
2019/12/31	1	41.60	0	0.00	41.85	1	804	0.12%
2019/12/30	0	0.00	1	41.30	41.45	-1	800	-0.12%
2019/12/17	2	41.35	2	41.30	42.10	0	698	0.00%
2019/12/13	0	0.00	1	43.00	42.70	-1	660	-0.15%
2019/12/10	1	43.20	0	0.00	43.10	1	629	0.16%
2019/12/06	1	44.50	0	0.00	43.70	1	578	0.17%
2019/12/05	0	0.00	1	44.50	45.15	-1	556	-0.18%
2019/12/03	17	44.09	17	43.80	43.45	0	506	0.00%
2019/11/29	1	43.05	1	43.95	43.05	0	453	0.00%
2019/11/28	1	43.50	0	0.00	43.10	1	418	0.24%
2019/11/26	0	0.00	5	41.70	42.20	-5	377	-1.32%
2019/11/25	1	42.90	2	42.80	42.30	-1	370	-0.27%
2019/11/22	1	41.80	1	41.60	41.60	0	346	0.00%
2019/11/21	2	42.05	0	0.00	42.20	2	333	0.60%
2019/11/18	7	40.15	7	39.62	40.15	0	281	0.00%
2019/11/15	0	0.00	1	38.50	38.65	-1	254	-0.39%
2019/10/16	0	0.00	1	35.90	35.95	-1	187	-0.53%
2019/10/09	0	0.00	1	35.70	35.55	-1	164	-0.61%
2019/10/08	0	0.00	1	34.60	34.60	-1	155	-0.64%
2019/08/28	0	0.00	2	34.43	34.70	-2	186	-1.07%
2019/08/22	1	33.55	0	0.00	33.55	1	177	0.56%
2019/08/07	0	0.00	1	36.10	35.90	-1	168	-0.59%
2019/08/06	1	35.00	0	0.00	36.00	1	171	0.58%
2019/07/25	5	38.40	0	0.00	38.30	5	173	2.89%
2019/05/17	1	37.50	0	0.00	37.60	1	210	0.47%
2019/05/16	2	38.18	0	0.00	38.00	2	218	0.92%
2019/04/29	0	0.00	1	41.65	41.70	-1	217	-0.46%
2019/04/23	1	43.70	0	0.00	43.10	1	212	0.47%
2019/03/28	3	42.70	0	0.00	42.45	3	200	1.50%
2019/03/25	0	0.00	1	42.35	41.80	-1	206	-0.49%
2019/03/20	0	0.00	1	42.60	42.55	-1	204	-0.49%
2019/03/18	1	42.25	0	0.00	42.25	1	203	0.49%
2019/03/08	1	43.50	0	0.00	43.65	1	207	0.48%
2019/03/05	2	43.20	0	0.00	43.30	2	209	0.95%
2019/01/25	0	0.00	1	39.60	39.40	-1	201	-0.50%
2019/01/24	1	39.25	0	0.00	39.25	1	202	0.49%
2019/01/23	0	0.00	1	39.00	39.10	-1	203	-0.49%
2019/01/16	1	40.00	0	0.00	39.80	1	218	0.46%
2018/12/25	0	0.00	1	37.25	37.00	-1	270	-0.37%
2018/12/18	1	38.85	0	0.00	38.15	1	276	0.36%
2018/12/04	1	40.25	0	0.00	40.05	1	290	0.34%
2018/11/19	0	0.00	2	37.40	38.45	-2	298	-0.67%
2018/10/16	0	0.00	8	41.26	41.05	-8	486	-1.64%
2018/10/11	6	40.82	0	0.00	40.65	6	492	1.22%
2018/10/09	5	46.35	5	45.20	45.15	0	477	0.00%
2018/10/05	5	47.35	1	47.50	47.35	4	487	0.82%
2018/09/28	1	48.60	0	0.00	48.50	1	525	0.19%
2018/09/27	3	48.80	0	0.00	49.00	3	533	0.56%
2018/09/20	1	48.80	6	48.59	48.25	-5	567	-0.88%
2018/09/07	7	47.69	0	0.00	48.20	7	595	1.17%
2018/09/06	1	48.60	5	49.20	48.70	-4	596	-0.67%
2018/09/05	0	0.00	3	47.95	48.20	-3	602	-0.50%
2018/09/04	0	0.00	2	47.90	47.60	-2	609	-0.33%
2018/09/03	5	47.35	0	0.00	47.25	5	612	0.82%
2018/08/30	1	47.80	0	0.00	47.85	1	629	0.16%
2018/08/29	5	47.65	0	0.00	47.75	5	642	0.78%
2018/08/22	9	47.50	0	0.00	47.60	9	701	1.28%
2018/08/08	0	0.00	1	53.20	53.00	-1	677	-0.15%
2018/08/06	0	0.00	1	53.70	54.10	-1	704	-0.14%
2018/07/30	0	0.00	6	52.72	52.20	-6	693	-0.87%
2018/07/17	0	0.00	2	54.35	54.10	-2	750	-0.27%
2018/07/13	1	54.70	0	0.00	54.50	1	757	0.13%
2018/07/12	0	0.00	2	54.05	54.60	-2	752	-0.27%
2018/07/11	4	53.10	0	0.00	53.00	4	760	0.53%
2018/07/10	10	51.91	0	0.00	52.60	10	764	1.31%
2018/06/12	1	57.60	0	0.00	57.70	1	1,425	0.07%
2018/06/06	0	0.00	1	57.80	58.00	-1	1,474	-0.07%
2018/05/31	0	0.00	1	56.30	57.00	-1	1,473	-0.07%
2018/05/29	0	0.00	1	55.80	55.70	-1	1,464	-0.07%
2018/05/25	2	56.30	2	56.40	55.80	0	1,457	0.00%
2018/05/23	1	54.90	1	55.10	54.90	0	1,452	0.00%
2018/05/16	1	55.50	0	0.00	54.90	1	1,428	0.07%
2018/05/15	0	0.00	1	54.10	54.40	-1	1,418	-0.07%
2018/05/14	1	55.80	0	0.00	55.90	1	1,418	0.07%
2018/05/11	1	52.80	0	0.00	52.50	1	1,396	0.07%
2018/05/09	0	0.00	1	52.70	52.80	-1	1,429	-0.07%
2018/05/08	1	54.20	0	0.00	53.30	1	1,431	0.07%
2018/05/04	1	54.00	0	0.00	54.20	1	1,421	0.07%
2018/05/03	1	56.60	0	0.00	56.20	1	1,404	0.07%
2018/04/25	1	59.10	0	0.00	60.30	1	1,402	0.07%
2018/04/20	2	61.70	0	0.00	61.00	2	1,402	0.14%
2018/04/16	0	0.00	1	62.30	62.50	-1	1,457	-0.07%
2018/04/13	1	64.40	0	0.00	63.40	1	1,459	0.07%
2018/04/10	0	0.00	60	67.17	64.00	-60	1,381	-4.34%
2018/04/09	60	69.88	37	69.73	69.90	23	1,295	1.78%
2018/03/30	2	63.10	5	63.30	62.80	-3	1,126	-0.27%
2018/03/29	1	63.00	1	63.30	63.10	0	1,103	0.00%
2018/03/28	1	61.00	1	61.20	61.00	0	1,026	0.00%
2018/03/27	2	62.80	5	62.44	61.40	-3	1,006	-0.30%
2018/03/26	1	59.00	5	59.08	60.80	-4	925	-0.43%
2018/03/23	1	55.80	0	0.00	57.10	1	882	0.11%
2018/03/22	0	0.00	2	58.25	56.90	-2	872	-0.23%
2018/03/21	3	59.60	2	59.90	58.50	1	860	0.12%
2018/03/19	6	59.35	3	59.73	60.00	3	827	0.36%
2018/03/16	3	57.03	5	57.94	59.30	-2	771	-0.26%
2018/03/15	1	55.00	0	0.00	55.10	1	719	0.14%
2018/03/13	0	0.00	1	54.00	53.90	-1	704	-0.14%
2018/03/12	6	55.48	0	0.00	53.00	6	697	0.86%
2018/03/09	0	0.00	1	57.00	56.80	-1	657	-0.15%
2018/03/06	0	0.00	1	56.10	57.30	-1	631	-0.16%
2018/03/02	0	0.00	2	53.00	53.00	-2	612	-0.33%
2018/02/27	2	52.40	0	0.00	52.20	2	617	0.32%
2018/02/26	2	53.90	14	54.23	53.10	-12	613	-1.96%
2018/02/23	1	54.20	0	0.00	53.90	1	617	0.16%
2018/02/22	2	52.30	2	53.40	53.50	0	615	0.00%
2018/02/12	3	51.67	0	0.00	51.60	3	626	0.48%
2018/02/07	2	53.05	8	53.34	53.10	-6	648	-0.93%
2018/02/06	6	52.30	6	50.93	50.30	0	642	0.00%
2018/02/05	3	53.73	1	53.30	53.90	2	644	0.31%
2018/02/02	17	53.94	1	55.20	54.30	16	633	2.52%
2018/02/01	1	55.40	1	57.20	55.80	0	615	0.00%
2018/01/31	10	57.49	0	0.00	57.20	10	609	1.64%
2018/01/22	5	60.20	0	0.00	60.30	5	590	0.85%
2018/01/17	0	0.00	1	57.70	57.70	-1	591	-0.17%
2018/01/15	5	59.64	0	0.00	59.20	5	581	0.86%
2018/01/12	1	58.00	0	0.00	58.20	1	574	0.17%
2018/01/11	0	0.00	1	59.10	59.70	-1	549	-0.18%
2018/01/08	1	69.60	0	0.00	70.10	1	469	0.21%
2018/01/04	1	70.00	0	0.00	69.10	1	460	0.22%
2018/01/02	0	0.00	1	71.00	70.50	-1	466	-0.21%