台半 (5425)-永豐金-信義券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075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

台半 (5425)籌碼相關－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/04/22	0	0.00	0.1	69.40	68.80	-0.1	2,914	0.00%
2024/04/19	0	0.00	0.1	71.90	71.10	-0.1	2,935	0.00%
2024/04/16	0	0.00	12	74.87	74.00	-12	3,018	-0.40%
2024/04/15	1	77.70	0	0.00	77.50	1	3,006	0.03%
2024/04/12	112	79.32	100	79.98	80.80	12	2,970	0.40%	大買/
2024/04/10	0	0.00	42	78.40	78.20	-42	2,922	-1.44%
2024/04/08	40	77.25	0	0.00	77.20	40	3,114	1.28%
2024/03/29	0	0.00	0.2	74.60	74.10	-0.2	3,357	0.00%
2024/03/27	0	0.00	1	74.90	75.20	-1	3,814	-0.03%
2024/03/12	1.1	77.33	1	77.60	77.50	0.1	5,706	0.00%
2024/03/08	0	0.00	1.5	77.60	75.40	-1.5	5,692	-0.03%
2024/03/07	1.5	77.42	0	0.00	75.50	1.5	5,612	0.03%
2024/03/06	0.5	78.85	0	0.00	78.50	0.5	5,601	0.01%
2024/03/05	0	0.00	1	78.90	78.80	-1	5,789	-0.02%
2024/03/04	1	78.80	1	78.80	78.80	0	5,776	0.00%
2024/03/01	0.3	79.93	0	0.00	79.40	0.3	5,737	0.01%
2024/02/16	0.1	82.60	0	0.00	82.80	0.1	5,689	0.00%
2024/02/05	0.1	80.90	0	0.00	81.10	0.1	5,631	0.00%
2024/01/30	0	0.00	1	80.80	80.70	-1	5,561	-0.02%
2024/01/23	1	80.30	0	0.00	82.30	1	5,574	0.02%
2024/01/19	0.1	80.30	0.1	80.20	80.30	0	5,484	0.00%
2024/01/17	10	83.93	83	83.45	80.60	-73	5,434	-1.34%
2024/01/16	108	82.96	30	83.40	82.90	78	5,235	1.49%	大買/
2024/01/10	0.8	81.59	0	0.00	81.20	0.8	5,123	0.02%
2024/01/09	1	82.90	0	0.00	82.60	1	5,093	0.02%
2024/01/08	0.1	83.50	0	0.00	82.70	0.1	5,094	0.00%
2024/01/05	1.5	83.49	15	83.50	83.10	-13.5	5,086	-0.27%
2024/01/04	0.3	84.73	0	0.00	85.20	0.3	5,016	0.01%
2024/01/03	0.8	85.15	10.3	84.36	84.90	-9.6	4,961	-0.19%
2024/01/02	11	89.61	12	87.64	87.20	-1	4,828	-0.02%
2023/12/29	1	91.60	1	91.60	91.50	0	4,696	0.00%
2023/12/28	0	0.00	20	91.90	91.10	-20	4,675	-0.43%
2023/12/27	2	94.30	5	92.60	92.80	-3	4,640	-0.06%
2023/12/26	13	95.23	3	95.00	94.60	10	4,553	0.22%
2023/12/25	50	97.29	20	96.55	94.90	30	4,436	0.68%
2023/12/22	3	93.27	0	0.00	94.60	3	4,094	0.07%
2023/12/21	20.4	93.08	10	93.50	92.20	10.4	3,995	0.26%
2023/12/20	50	95.03	30	93.96	94.60	20	3,900	0.51%
2023/12/19	35.1	91.06	41	91.68	92.60	-5.9	3,620	-0.16%
2023/12/18	5	92.18	4	92.68	91.20	1	3,524	0.03%
2023/12/15	65.1	97.71	82	97.85	93.20	-17	3,309	-0.51%
2023/12/14	2	91.30	5	92.58	92.00	-3	2,412	-0.12%
2023/12/13	0	0.00	3	86.30	86.20	-3	2,115	-0.14%
2023/12/12	0	0.00	50	87.41	86.30	-50	2,146	-2.33%
2023/12/08	0	0.00	40	84.85	84.80	-40	2,195	-1.82%
2023/12/04	0	0.00	25	86.60	86.60	-25	2,333	-1.07%
2023/12/01	1	87.40	0	0.00	87.50	1	2,320	0.04%
2023/11/30	36	87.29	2	88.00	88.80	34	2,341	1.45%
2023/11/29	95	85.29	0	0.00	85.50	95	2,140	4.44%
2023/11/27	0	0.00	20	83.61	82.70	-20	2,178	-0.92%
2023/11/24	20	84.98	0	0.00	84.60	20	2,286	0.87%
2023/11/20	0	0.00	0	83.00	83.40	0	2,225	0.00%
2023/11/09	1	79.40	0	0.00	78.90	1	2,473	0.04%
2023/11/08	0	0.00	1	80.40	80.30	-1	2,582	-0.04%
2023/11/07	0	0.00	1	80.70	80.50	-1	2,644	-0.04%
2023/11/01	1	77.80	0	0.00	77.90	1	2,958	0.03%
2023/10/31	20	82.05	0	0.00	77.80	20	3,001	0.67%
2023/10/27	0	0.00	20	81.30	81.30	-20	3,158	-0.63%
2023/10/26	0	0.00	5	83.20	82.60	-5	3,270	-0.15%
2023/10/25	20	84.90	15	84.33	84.20	5	3,322	0.15%
2023/10/20	0	0.00	150	82.10	81.70	-150	3,509	-4.27%	大賣/鉅額交易
2023/10/18	150	85.60	0	0.00	85.60	150	3,746	4.00%	大買/鉅額交易
2023/10/16	12	86.07	11	83.68	83.30	1	4,001	0.02%
2023/10/13	0	0.00	0.3	84.40	84.90	-0.3	4,148	-0.01%
2023/10/04	1	82.00	0	0.00	83.80	1	5,144	0.02%
2023/10/02	1	85.00	3	86.20	84.80	-2	5,213	-0.04%
2023/09/26	4	85.63	0	0.00	85.00	4	5,497	0.07%
2023/09/25	1	86.40	2	85.25	86.60	-1	5,562	-0.02%
2023/09/21	5	82.90	5	82.40	82.40	0	5,594	0.00%
2023/09/15	1	86.50	15	86.90	86.40	-14	6,051	-0.23%
2023/09/14	0	87.40	0	0.00	86.90	0	6,173	0.00%
2023/09/12	0	0.00	0	86.30	86.50	0	6,296	0.00%
2023/09/11	0	85.80	0	0.00	84.20	0	6,334	0.00%
2023/09/07	4	85.53	0	0.00	85.20	4	6,812	0.06%
2023/09/05	21	85.68	21	87.26	85.60	0	7,622	0.00%
2023/08/29	0	0.00	0	80.66	80.50	0	7,645	0.00%
2023/08/25	10	80.79	10	80.80	80.80	0	7,753	0.00%
2023/08/23	0	0.00	17	80.70	80.70	-17	8,037	-0.21%
2023/08/21	0	0.00	0	80.60	80.20	0	8,153	0.00%
2023/08/18	10	81.40	10	80.30	80.30	0	8,174	0.00%
2023/08/14	11	77.93	12	77.63	78.50	-1	8,212	-0.01%
2023/08/11	1	81.50	0	0.00	80.20	1	8,140	0.01%
2023/08/09	7	83.53	7	82.19	83.40	0	8,124	0.00%
2023/08/08	6	87.54	11	85.65	85.70	-5	7,979	-0.06%
2023/08/07	9	86.66	9	87.00	87.40	0	7,986	0.00%
2023/08/04	11.1	86.91	11	86.40	86.50	0.1	8,015	0.00%
2023/08/02	32.2	89.87	31	89.35	87.60	1.2	8,097	0.01%
2023/08/01	0	88.40	0	0.00	88.20	0	8,007	0.00%
2023/07/31	1	89.00	0	0.00	88.30	1	7,987	0.01%
2023/07/26	1	94.10	82	94.18	93.60	-81	8,076	-1.00%
2023/07/25	88	94.80	6	94.20	94.20	82	8,096	1.01%
2023/07/21	8	97.30	8	96.94	96.50	0	8,127	0.00%
2023/07/20	0	0.00	2	99.20	99.30	-2	8,221	-0.02%
2023/07/19	7	99.50	4	97.48	97.20	3	8,249	0.04%
2023/07/18	19	102.01	20	100.76	99.00	-1	8,411	-0.01%
2023/07/17	5	102.20	4	102.25	101.50	1	8,285	0.01%
2023/07/14	9	99.83	9	100.00	99.80	0	8,170	0.00%
2023/07/13	15	99.63	69	98.99	98.60	-54	8,150	-0.66%
2023/07/12	74	101.45	10	100.71	98.80	64	8,068	0.79%
2023/07/11	75	99.93	71	100.53	101.00	4	7,945	0.05%
2023/07/10	9	96.06	10	96.44	96.10	-1	7,693	-0.01%
2023/07/07	5	95.80	1	94.90	95.50	4	7,880	0.05%
2023/07/06	15	96.96	4	97.50	96.50	11	8,073	0.14%
2023/07/05	18	99.08	18	98.55	97.60	0	8,410	0.00%
2023/07/04	16	99.81	16	98.60	98.10	0	8,317	0.00%
2023/07/03	7	98.64	27	98.47	99.00	-20	8,269	-0.24%
2023/06/30	22	97.25	1	96.40	97.10	21	8,280	0.25%
2023/06/29	25	96.62	20	97.26	96.60	5	8,377	0.06%
2023/06/28	6	96.97	6	95.50	95.20	0	8,620	0.00%
2023/06/27	10	97.50	0	0.00	96.10	10	8,836	0.11%
2023/06/26	2	97.55	1	97.30	97.30	1	8,955	0.01%
2023/06/21	11	101.50	16	102.69	99.00	-5	9,123	-0.05%
2023/06/20	3	98.40	14	99.94	99.80	-11	9,440	-0.12%
2023/06/19	13.1	97.21	0	0.00	97.00	13.1	9,743	0.13%
2023/06/16	11	97.55	80	97.03	97.00	-69	9,932	-0.69%
2023/06/15	0	0.00	10	99.90	99.60	-10	9,969	-0.10%
2023/06/14	59.1	101.10	27.3	100.46	99.50	31.7	10,122	0.31%
2023/06/13	40.4	103.65	15	103.80	103.00	25.4	10,142	0.25%
2023/06/12	24	104.94	1	103.50	103.00	23	10,296	0.22%
2023/06/09	16.3	100.75	9	99.53	102.00	7.3	10,016	0.07%
2023/06/08	1	93.70	6	93.92	93.50	-5	9,936	-0.05%
2023/06/05	0	0.00	1	95.10	96.00	-1	10,901	-0.01%
2023/06/02	1	94.00	0	0.00	93.60	1	12,184	0.01%
2023/06/01	0	0.00	0.1	94.90	94.60	-0.1	12,289	0.00%
2023/05/31	1	95.50	0	0.00	94.60	1	12,517	0.01%
2023/05/30	5	95.60	5	94.88	94.70	0	12,536	0.00%
2023/05/29	11	96.29	3	94.80	96.20	8	12,592	0.06%
2023/05/26	1	90.50	4	90.60	90.60	-3	12,507	-0.02%
2023/05/23	4.1	93.90	0	0.00	93.60	4.1	12,835	0.03%
2023/05/18	0	0.00	1	92.00	93.00	-1	13,742	-0.01%
2023/05/17	0	0.00	1	91.60	91.00	-1	13,940	-0.01%
2023/05/16	1	90.20	0	0.00	90.00	1	13,986	0.01%
2023/05/12	1	91.10	0	0.00	91.40	1	14,133	0.01%
2023/05/09	2	93.00	0	0.00	91.10	2	14,596	0.01%
2023/05/02	1	95.90	2	94.90	95.20	-1	15,731	-0.01%
2023/04/28	0	0.00	35	93.74	91.70	-35	16,037	-0.22%
2023/04/27	35	92.23	0	0.00	92.10	35	16,013	0.22%
2023/04/26	5	91.72	0	0.00	92.50	5	15,945	0.03%
2023/04/24	105	93.96	8	92.96	93.00	97	15,628	0.62%	大買/
2023/04/21	7	98.24	99	96.02	95.40	-92	15,461	-0.60%
2023/04/19	1	102.00	5	102.00	102.00	-4	15,417	-0.03%
2023/04/18	3	104.83	10	106.00	104.00	-7	15,439	-0.05%
2023/04/17	5	106.50	0	0.00	105.00	5	15,476	0.03%
2023/04/14	11	106.27	0	0.00	104.00	11	15,556	0.07%
2023/04/13	0	0.00	2	107.25	107.00	-2	15,460	-0.01%
2023/04/12	3	109.50	0	0.00	107.50	3	15,398	0.02%
2023/04/11	23	108.43	19	109.13	110.00	4	15,199	0.03%
2023/04/10	39	109.08	38	109.99	110.00	1	14,998	0.01%
2023/04/07	1	104.00	2	104.50	104.50	-1	14,641	-0.01%
2023/04/06	3	104.50	6	104.50	104.00	-3	14,632	-0.02%
2023/03/31	7	104.57	4	104.50	104.00	3	14,613	0.02%
2023/03/30	4	104.00	8	103.81	103.50	-4	14,560	-0.03%
2023/03/29	6	102.83	5	103.80	101.00	1	14,503	0.01%
2023/03/28	16	104.16	13	104.62	104.00	3	14,356	0.02%
2023/03/27	21	112.83	56	111.14	110.00	-35	14,082	-0.25%
2023/03/24	35	113.21	4	113.00	112.00	31	13,971	0.22%
2023/03/23	91	112.40	74	113.20	112.00	17	13,799	0.12%
2023/03/22	37	110.42	52	111.65	115.50	-15	13,314	-0.11%
2023/03/21	19	106.87	35	110.36	105.00	-16	12,926	-0.12%
2023/03/20	68	107.09	44	106.86	108.00	24	12,746	0.19%
2023/03/17	39	106.04	86	105.45	106.50	-47	12,745	-0.37%
2023/03/16	58	104.72	6	104.50	103.00	52	12,593	0.41%
2023/03/15	88	109.25	88	109.69	107.00	0	12,521	0.00%
2023/03/14	4	105.00	8	106.00	104.50	-4	12,311	-0.03%
2023/03/13	52	104.17	78	105.76	106.50	-26	12,340	-0.21%
2023/03/10	46	104.45	16	104.81	103.50	30	12,328	0.24%
2023/03/09	10	108.50	21	110.50	110.00	-11	12,477	-0.09%
2023/03/08	29	110.21	38	110.80	111.50	-9	12,469	-0.07%
2023/03/07	107	107.99	308	105.68	109.00	-201	12,413	-1.62%	大買/大賣/鉅額交易
2023/03/06	45	100.53	30	102.50	103.50	15	11,838	0.13%
2023/03/03	257	94.37	51	94.70	94.40	206	12,404	1.66%	大買/鉅額交易
2023/03/02	25	91.92	0	0.00	91.70	25	12,570	0.20%
2023/03/01	43	92.82	150	92.23	91.80	-107	12,851	-0.83%	大賣/鉅額交易
2023/02/24	21	93.78	64	93.00	93.60	-43	12,882	-0.33%
2023/02/23	0	0.00	1	92.20	92.20	-1	12,880	-0.01%
2023/02/22	11	90.15	11	91.02	90.90	0	12,988	0.00%
2023/02/21	15	95.90	0	0.00	94.50	15	12,897	0.12%
2023/02/20	37	95.05	1	94.60	94.60	36	12,891	0.28%
2023/02/17	31	93.22	31.1	94.95	95.00	-0.1	12,912	0.00%
2023/02/16	52	90.07	164	92.38	94.60	-112	12,624	-0.89%	大賣/鉅額交易
2023/02/15	75	90.01	5	89.32	88.00	70	12,386	0.57%
2023/02/10	58	92.01	2	89.10	89.10	56	12,553	0.45%
2023/02/09	51	91.15	64	91.46	90.90	-13	12,514	-0.10%
2023/02/08	38	90.71	55	91.00	90.70	-17	12,414	-0.14%
2023/02/07	6	89.93	1	89.90	90.50	5	12,392	0.04%
2023/02/06	2	89.30	13	88.26	88.10	-11	12,440	-0.09%
2023/02/03	54	90.10	3	89.83	89.10	51	12,639	0.40%
2023/02/02	0.1	89.30	96	89.26	89.50	-96	12,692	-0.76%
2023/02/01	321	89.58	274	89.93	90.30	47	12,632	0.37%	大買/大賣/
2023/01/31	294	86.86	291	86.73	88.30	3	12,403	0.02%	大買/大賣/
2023/01/30	101	83.26	78	84.40	85.30	23	12,178	0.19%	大買/
2023/01/17	2	79.30	0	0.00	79.30	2	11,917	0.02%
2023/01/12	9	78.80	9	78.10	77.80	0	12,770	0.00%
2023/01/11	6	78.90	11	78.80	78.80	-5	12,869	-0.04%
2023/01/10	25	80.30	0	0.00	79.00	25	13,023	0.19%
2023/01/09	0	0.00	2	79.80	80.00	-2	13,135	-0.02%
2023/01/06	1	77.70	1	77.60	77.80	0	13,281	0.00%
2023/01/04	1	77.40	1	77.90	77.00	0	13,624	0.00%
2023/01/03	0	0.00	1	75.40	75.30	-1	13,703	-0.01%
2022/12/29	1	72.90	0	0.00	74.60	1	14,889	0.01%
2022/12/22	2	74.90	0	0.00	75.30	2	16,613	0.01%
2022/12/20	1	74.80	0	0.00	74.50	1	16,913	0.01%
2022/12/14	3	79.77	5	80.40	80.60	-2	17,370	-0.01%
2022/12/12	9	80.20	14	79.56	79.50	-5	17,637	-0.03%
2022/12/09	2	80.80	4	80.83	79.80	-2	17,789	-0.01%
2022/12/08	10	80.70	0	0.00	81.90	10	17,970	0.06%
2022/12/07	10	82.20	7	81.17	79.80	3	18,154	0.02%
2022/12/06	1	81.20	0	0.00	81.40	1	18,155	0.01%
2022/12/05	8	85.28	7	85.27	83.50	1	18,273	0.01%
2022/12/02	33	85.40	42	85.54	84.60	-9	18,370	-0.05%
2022/12/01	53	84.25	72.2	83.75	84.60	-19.2	18,456	-0.10%
2022/11/29	28.2	82.72	16	81.94	81.20	12.2	18,659	0.07%
2022/11/28	74	82.17	53	82.13	82.20	21	18,821	0.11%
2022/11/25	54	79.72	5	79.18	80.50	49	18,450	0.27%
2022/11/24	1	75.20	6	73.05	76.30	-5	18,061	-0.03%
2022/11/23	1	72.80	16	73.24	73.00	-15	17,997	-0.08%
2022/11/22	6	77.57	8	76.58	76.00	-2	17,967	-0.01%
2022/11/21	0	0.00	1	78.30	78.30	-1	18,649	-0.01%
2022/11/18	12	78.40	18	78.22	77.10	-6	19,544	-0.03%
2022/11/17	19	78.38	2	78.50	78.40	17	19,617	0.09%
2022/11/16	5	77.10	6	77.00	77.00	-1	19,635	-0.01%
2022/11/14	5	77.20	0	0.00	77.20	5	19,968	0.03%
2022/11/11	11	76.20	20	76.85	75.20	-9	19,955	-0.05%
2022/11/10	16	76.28	33	77.49	75.70	-17	19,829	-0.09%
2022/11/09	22	77.75	10	78.00	78.10	12	19,936	0.06%
2022/11/07	21	77.98	16	77.76	77.50	5	19,859	0.03%
2022/11/04	5	77.20	5	77.42	77.60	0	19,985	0.00%
2022/11/03	0	0.00	1	76.90	77.20	-1	20,068	0.00%
2022/11/02	5	76.00	18	76.07	76.40	-13	20,064	-0.06%
2022/11/01	19	75.74	39	76.33	75.00	-20	19,958	-0.10%
2022/10/31	27	75.39	15	75.35	75.00	12	19,861	0.06%
2022/10/28	54	74.58	43	74.36	74.40	11	20,090	0.05%
2022/10/27	3	74.23	7	73.26	74.20	-4	20,228	-0.02%
2022/10/26	11	71.21	1	69.80	69.60	10	20,115	0.05%
2022/10/25	5	72.32	10	73.03	71.50	-5	19,950	-0.03%
2022/10/24	18	73.88	12	74.78	73.60	6	19,839	0.03%
2022/10/21	7	73.10	16	73.06	72.20	-9	19,616	-0.05%
2022/10/20	13	68.14	20	70.53	70.60	-7	19,332	-0.04%
2022/10/19	11	70.30	1	70.00	70.00	10	19,185	0.05%
2022/10/18	3	71.63	12	73.07	70.70	-9	19,100	-0.05%
2022/10/17	23	71.08	2	70.80	72.00	21	19,008	0.11%
2022/10/14	4	73.70	5	73.06	74.00	-1	18,966	-0.01%
2022/10/13	14	71.00	7	71.09	69.70	7	18,974	0.04%
2022/10/12	5	74.74	15	74.75	75.00	-10	18,989	-0.05%
2022/10/11	8	73.74	11	73.55	73.40	-3	18,950	-0.02%
2022/10/07	14	75.29	14	75.04	75.40	0	18,894	0.00%
2022/10/06	39	74.78	48	72.95	76.80	-9	18,693	-0.05%
2022/10/05	41	78.10	30	75.80	74.30	11	18,224	0.06%
2022/10/04	10	83.20	12	82.54	82.50	-2	17,473	-0.01%
2022/10/03	21	82.95	21	82.11	81.20	0	17,672	0.00%
2022/09/30	12	79.53	7	80.49	83.00	5	17,865	0.03%
2022/09/29	10	80.10	5	79.80	79.60	5	17,877	0.03%
2022/09/28	2	82.35	3	80.17	77.50	-1	17,890	-0.01%
2022/09/27	2	82.10	0	0.00	82.50	2	17,924	0.01%
2022/09/26	2	79.80	16	84.31	80.00	-14	18,114	-0.08%
2022/09/23	29	88.12	15	86.56	86.00	14	18,363	0.08%
2022/09/22	5	86.70	5	88.50	88.50	0	18,579	0.00%
2022/09/20	10	89.50	0	0.00	89.50	10	18,796	0.05%
2022/09/19	8	87.00	16	86.96	87.40	-8	18,821	-0.04%
2022/09/16	9	87.33	28	85.18	84.80	-19	18,763	-0.10%
2022/09/15	57	90.34	40	88.91	87.90	17	18,640	0.09%
2022/09/14	5	88.78	0	0.00	89.70	5	18,407	0.03%
2022/09/13	37	89.74	40	88.32	88.30	-3	18,264	-0.02%
2022/09/12	13	90.08	12	89.90	89.50	1	18,246	0.01%
2022/09/08	44	88.68	44	90.78	91.00	0	18,134	0.00%
2022/09/07	18	89.05	23	87.57	87.50	-5	18,053	-0.03%
2022/09/06	53	93.81	74	92.00	91.60	-21	17,892	-0.12%
2022/09/05	86	95.86	111	96.26	94.50	-25	17,786	-0.14%	大賣/
2022/09/02	126	93.45	108	95.14	95.30	18	17,609	0.10%	大買/大賣/
2022/09/01	47	93.10	30	92.70	91.70	17	17,213	0.10%
2022/08/31	36	93.71	39	94.47	95.50	-3	17,043	-0.02%
2022/08/30	33	93.20	35	92.68	92.50	-2	17,097	-0.01%
2022/08/29	6	91.67	1	90.90	90.90	5	17,066	0.03%
2022/08/26	27	92.25	15	93.27	95.50	12	17,160	0.07%
2022/08/25	3	91.10	13	91.24	89.70	-10	16,701	-0.06%
2022/08/24	11	84.83	30	83.96	84.40	-19	15,928	-0.12%
2022/08/23	11	87.90	2	87.70	87.10	9	15,808	0.06%
2022/08/22	11	87.74	11	88.37	88.00	0	15,853	0.00%
2022/08/19	33	85.93	35	86.89	86.70	-2	15,739	-0.01%
2022/08/18	7	83.51	11	82.71	84.30	-4	15,621	-0.03%
2022/08/17	23	84.77	33	83.47	82.30	-10	15,682	-0.06%
2022/08/16	39	83.38	63	84.55	84.30	-24	15,606	-0.15%
2022/08/15	2	81.00	2	81.70	81.70	0	15,326	0.00%
2022/08/11	6	80.20	2	80.85	80.20	4	15,485	0.03%
2022/08/10	10	79.58	13	79.87	80.50	-3	15,481	-0.02%
2022/08/09	17	77.92	11	78.26	78.40	6	15,537	0.04%
2022/08/08	14	75.39	5	76.50	76.50	9	15,929	0.06%
2022/08/05	2	74.35	3	74.87	75.30	-1	16,352	-0.01%
2022/08/04	14	72.39	10	69.83	74.50	4	16,567	0.02%
2022/08/03	26	72.63	8	74.10	70.60	18	16,597	0.11%
2022/08/02	17	77.90	11	77.27	77.50	6	16,489	0.04%
2022/08/01	0	0.00	10	80.40	80.80	-10	16,489	-0.06%
2022/07/29	3	79.47	3.1	79.73	80.50	-0.1	16,575	0.00%
2022/07/28	0	0.00	18	79.33	77.80	-18	17,244	-0.10%
2022/07/27	12.1	80.50	0	0.00	80.50	12.1	17,397	0.07%
2022/07/25	10	81.95	0	0.00	81.20	10	17,446	0.06%
2022/07/22	10	81.60	2	81.30	81.00	8	17,530	0.05%
2022/07/21	3	81.03	6	79.60	81.40	-3	17,547	-0.02%
2022/07/20	2	80.55	5	80.50	80.40	-3	17,436	-0.02%
2022/07/19	35	79.16	85	78.70	78.30	-50	17,307	-0.29%
2022/07/18	49	76.50	1	75.20	76.50	48	17,109	0.28%
2022/07/15	7	75.71	6	75.15	75.70	1	17,313	0.01%
2022/07/14	6	73.85	2	74.25	75.50	4	17,370	0.02%
2022/07/13	2	73.80	6	74.35	72.90	-4	17,232	-0.02%
2022/07/12	2	71.85	2	70.05	71.50	0	17,024	0.00%
2022/07/11	26	71.94	16	72.05	72.10	10	17,029	0.06%
2022/07/08	13	67.02	16	68.83	70.90	-3	16,858	-0.02%
2022/07/07	1	64.80	0	0.00	64.50	1	16,588	0.01%
2022/07/06	1	62.90	1	63.50	60.90	0	16,532	0.00%
2022/07/05	2	62.40	8	62.28	64.70	-6	16,582	-0.04%
2022/07/04	0	0.00	3	61.33	62.00	-3	16,523	-0.02%
2022/07/01	7	66.77	5	66.72	64.10	2	16,602	0.01%
2022/06/30	21	73.80	57	73.59	71.10	-36	16,349	-0.22%
2022/06/29	16	79.93	20	79.23	78.90	-4	16,293	-0.02%
2022/06/28	59	85.84	26	84.86	84.20	33	16,494	0.20%
2022/06/27	15	84.47	19	85.80	86.00	-4	17,864	-0.02%
2022/06/24	10	82.95	1	82.20	82.30	9	18,257	0.05%
2022/06/23	3	79.90	1	80.80	80.80	2	18,721	0.01%
2022/06/22	10	80.51	14	80.83	79.60	-4	19,474	-0.02%
2022/06/21	4	81.35	3	81.70	82.80	1	19,674	0.01%
2022/06/20	5	81.70	7	78.83	78.80	-2	19,738	-0.01%
2022/06/17	13	81.25	12	81.49	83.00	1	19,699	0.01%
2022/06/16	6	82.33	5	84.78	81.10	1	19,870	0.01%
2022/06/15	13	87.44	11	85.10	85.10	2	20,269	0.01%
2022/06/14	26	87.60	27	86.32	87.10	-1	20,458	0.00%
2022/06/13	24	88.05	14	88.86	87.30	10	20,206	0.05%
2022/06/10	0	0.00	27	86.96	88.50	-27	19,935	-0.14%
2022/06/09	21	87.80	26	87.39	87.30	-5	19,737	-0.03%
2022/06/08	19	87.20	2	86.50	86.50	17	19,504	0.09%
2022/06/07	20	87.90	1	87.10	87.90	19	19,104	0.10%
2022/06/06	8	85.65	1	86.40	85.70	7	18,765	0.04%
2022/06/02	26	86.39	24	85.95	86.10	2	18,378	0.01%
2022/06/01	8	84.16	3	85.10	83.80	5	17,994	0.03%
2022/05/31	4	83.10	8	83.40	83.50	-4	17,767	-0.02%
2022/05/30	6	82.30	11	80.62	82.50	-5	17,644	-0.03%
2022/05/27	0	0.00	13	78.65	78.70	-13	17,448	-0.07%
2022/05/26	4	79.33	1	80.50	78.00	3	17,330	0.02%
2022/05/25	2	80.70	3	80.73	81.70	-1	17,091	-0.01%
2022/05/24	8	82.21	6	82.43	81.00	2	16,961	0.01%
2022/05/23	2	83.95	11	83.78	83.00	-9	16,866	-0.05%
2022/05/20	13	84.70	17	84.64	84.00	-4	16,821	-0.02%
2022/05/19	9	81.42	6	82.23	83.50	3	16,806	0.02%
2022/05/18	14	84.89	5	84.64	84.20	9	16,616	0.05%
2022/05/17	13	86.04	27	86.42	86.20	-14	16,414	-0.09%
2022/05/16	19	87.62	10	86.85	85.00	9	16,157	0.06%
2022/05/13	28	86.00	29	85.01	87.30	-1	15,645	-0.01%
2022/05/12	10	81.81	2	84.45	80.40	8	15,209	0.05%
2022/05/11	57	85.28	66	86.22	85.30	-9	14,870	-0.06%
2022/05/10	14	81.20	20	83.60	85.20	-6	14,480	-0.04%
2022/05/09	1	82.00	4	81.90	81.10	-3	14,362	-0.02%
2022/05/06	18	82.42	25	81.88	82.00	-7	14,360	-0.05%
2022/05/05	48	87.61	36	87.07	85.10	12	14,232	0.08%
2022/05/04	0	0.00	12	83.43	84.80	-12	13,475	-0.09%
2022/04/29	1	77.50	0	0.00	77.50	1	13,126	0.01%
2022/04/28	10	78.65	0	0.00	77.30	10	13,094	0.08%
2022/04/26	3	79.77	2	79.70	80.00	1	12,879	0.01%
2022/04/25	4	79.65	3	79.00	79.00	1	12,807	0.01%
2022/04/22	1	83.10	31	84.24	83.40	-30	12,705	-0.24%
2022/04/21	33	85.97	18	86.32	84.20	15	12,629	0.12%
2022/04/20	2	83.10	4	83.68	84.70	-2	12,311	-0.02%
2022/04/19	22	82.71	2	82.20	80.60	20	12,139	0.16%
2022/04/18	2	80.70	0	0.00	80.10	2	12,088	0.02%
2022/04/15	8	80.68	6	79.10	79.10	2	12,056	0.02%
2022/04/14	7	81.63	24	82.58	83.00	-17	11,981	-0.14%
2022/04/13	4	79.60	2	79.25	79.90	2	11,840	0.02%
2022/04/12	14	79.57	12	78.73	79.40	2	11,767	0.02%
2022/04/11	3	80.57	2	82.15	79.20	1	11,731	0.01%
2022/04/08	6	82.10	8	82.69	83.00	-2	11,552	-0.02%
2022/04/07	26	84.80	24	84.72	81.30	2	11,354	0.02%
2022/04/06	6	85.30	1	85.50	87.00	5	10,952	0.05%
2022/04/01	17	85.26	7	85.29	87.40	10	10,763	0.09%
2022/03/31	554	87.61	544	87.78	86.50	10	10,500	0.10%	大買/大賣/
2022/03/30	33	88.74	34	89.61	85.10	-1	10,152	-0.01%
2022/03/29	51	88.47	56	88.26	86.90	-5	8,872	-0.06%
2022/03/28	16	85.87	14	86.48	88.00	2	8,344	0.02%
2022/03/25	50	85.29	78	85.31	85.00	-28	8,081	-0.35%
2022/03/24	34	81.71	26	80.86	82.70	8	7,595	0.11%
2022/03/23	13	80.79	11	79.84	80.20	2	7,494	0.03%
2022/03/21	10	80.78	10	80.13	80.40	0	7,280	0.00%
2022/03/18	29	78.92	37	78.86	81.00	-8	6,995	-0.11%
2022/03/17	15	76.90	0	0.00	77.50	15	6,435	0.23%
2022/03/15	7	69.80	0	0.00	69.80	7	6,006	0.12%
2022/03/14	0	0.00	3	71.53	71.60	-3	6,020	-0.05%
2022/02/24	2	68.50	0	0.00	67.30	2	7,353	0.03%
2022/02/21	31	76.09	30	72.30	72.00	1	8,202	0.01%
2022/02/11	0	0.00	239	74.85	74.60	-239	9,339	-2.56%	大賣/鉅額交易
2022/02/10	0	0.00	1	74.50	74.10	-1	9,646	-0.01%
2022/02/09	1	74.50	2	75.05	74.90	-1	10,150	-0.01%
2022/02/08	1	73.10	0	0.00	73.10	1	10,373	0.01%
2022/01/25	1	68.20	0	0.00	67.40	1	13,250	0.01%
2022/01/24	1	69.20	1	69.30	69.60	0	13,889	0.00%
2022/01/21	2	69.60	2	70.90	68.80	0	14,547	0.00%
2022/01/20	1	69.50	1	71.00	71.70	0	14,836	0.00%
2022/01/19	5	69.60	0	0.00	70.40	5	15,228	0.03%
2022/01/18	16	71.08	0	0.00	70.60	16	15,712	0.10%
2022/01/17	216	69.08	1	70.00	70.50	215	16,133	1.33%	大買/鉅額交易
2022/01/14	1	66.00	1	68.70	68.80	0	16,872	0.00%
2022/01/13	1	67.80	0	0.00	67.80	1	18,004	0.01%
2022/01/12	0	0.00	13	68.00	69.30	-13	18,680	-0.07%
2022/01/11	0	0.00	9	70.70	69.30	-9	19,714	-0.05%
2022/01/10	0	0.00	1	71.30	71.00	-1	20,336	0.00%
2022/01/07	1	72.30	22	71.00	70.90	-21	20,476	-0.10%
2022/01/06	0	0.00	120	75.13	75.10	-120	20,452	-0.59%	大賣/鉅額交易
2022/01/05	120	77.46	2	77.90	77.40	118	20,554	0.57%	大買/鉅額交易
2022/01/04	53	80.24	92	80.07	79.80	-39	20,676	-0.19%
2022/01/03	7	79.40	0	0.00	79.40	7	20,793	0.03%
2021/12/29	51	78.20	10	78.55	78.20	41	20,889	0.20%
2021/12/27	0	0.00	3	78.90	78.30	-3	21,037	-0.01%
2021/12/24	3	79.60	1,014	81.13	78.90	-1,011	21,060	-4.80%	大賣/鉅額交易
2021/12/23	1,018	82.27	23	81.03	81.90	995	20,859	4.77%	大買/鉅額交易
2021/12/22	21	80.61	84	80.83	80.10	-63	20,690	-0.30%
2021/12/21	180	81.46	62	80.76	80.50	118	20,637	0.57%	大買/鉅額交易
2021/12/20	4	81.15	7	80.50	81.20	-3	20,361	-0.01%
2021/12/17	16	78.91	5	78.54	79.10	11	20,033	0.05%
2021/12/16	0	0.00	5	76.60	76.80	-5	19,849	-0.03%
2021/12/15	1	74.60	0	0.00	74.70	1	19,824	0.01%
2021/12/14	5	76.08	1	74.80	74.30	4	19,865	0.02%
2021/12/13	0	0.00	1	77.50	77.60	-1	19,910	-0.01%
2021/12/08	0	0.00	1	77.30	76.90	-1	20,136	0.00%
2021/12/07	1	76.70	0	0.00	76.10	1	20,292	0.00%
2021/12/06	2	77.75	2	78.10	78.30	0	20,271	0.00%
2021/12/03	3	77.87	1	77.80	77.50	2	20,361	0.01%
2021/12/02	0	0.00	1	77.80	75.00	-1	20,358	0.00%
2021/11/29	0	0.00	2	77.90	77.60	-2	20,598	-0.01%
2021/11/26	3	75.77	0	0.00	76.50	3	20,615	0.01%
2021/11/24	2	78.55	1	78.20	78.90	1	20,597	0.00%
2021/11/22	0	0.00	23	81.24	81.20	-23	20,602	-0.11%
2021/11/19	26	82.89	5.6	83.99	82.80	20.4	20,706	0.10%
2021/11/18	0	0.00	25	81.58	80.90	-25	20,386	-0.12%
2021/11/17	15.3	80.67	2	81.00	80.00	13.3	20,482	0.06%
2021/11/16	10	77.60	1	80.50	78.00	9	20,495	0.04%
2021/11/15	1.1	81.58	3	83.07	81.10	-1.9	20,416	-0.01%
2021/11/12	10.2	84.38	17	82.92	82.70	-6.8	20,441	-0.03%
2021/11/11	41	81.60	48	81.81	81.30	-7	20,341	-0.03%
2021/11/10	5	80.14	8	79.43	81.10	-3	20,252	-0.01%
2021/11/09	4	80.53	35	79.59	79.90	-31	20,149	-0.15%
2021/11/08	35	84.03	35	83.27	80.20	0	19,853	0.00%
2021/11/05	30	87.14	28	85.94	88.10	2	19,486	0.01%
2021/11/04	97	87.20	99	87.05	85.90	-2	19,319	-0.01%
2021/11/03	32	85.94	58	87.62	88.00	-26	18,964	-0.14%
2021/11/02	110	89.63	46	85.17	85.30	64	18,323	0.35%	大買/
2021/11/01	5	84.62	22.2	87.57	89.30	-17.2	16,847	-0.10%
2021/10/29	112	82.72	143	81.65	81.20	-31	16,846	-0.18%	大買/大賣/
2021/10/28	14	81.06	4	81.58	79.80	10	16,505	0.06%
2021/10/27	44	80.13	11	80.77	80.90	33	16,351	0.20%
2021/10/26	15	80.30	26	78.57	77.70	-11	16,176	-0.07%
2021/10/25	15	80.31	9	79.93	79.70	6	15,891	0.04%
2021/10/22	17	78.34	68	80.35	78.80	-51	15,795	-0.32%
2021/10/21	26	77.97	41	79.27	78.80	-15	15,412	-0.10%
2021/10/20	192	75.48	166	75.46	75.40	26	14,730	0.18%	大買/大賣/
2021/10/19	80	74.07	33	73.78	75.00	47	14,747	0.32%
2021/10/18	36	69.57	68	69.55	70.70	-32	14,411	-0.22%
2021/10/15	35	65.14	6	65.43	65.80	29	14,578	0.20%
2021/10/14	0	0.00	5	63.60	63.50	-5	15,815	-0.03%
2021/10/13	8	62.20	13	62.81	60.20	-5	16,257	-0.03%
2021/10/12	27	65.30	7	66.21	65.50	20	16,739	0.12%
2021/10/08	70	64.79	73	64.87	65.00	-3	17,376	-0.02%
2021/10/07	2	63.10	0	0.00	63.50	2	17,904	0.01%
2021/10/06	2	60.95	2	60.25	59.20	0	18,922	0.00%
2021/10/05	4	58.40	5	58.44	60.30	-1	19,696	-0.01%
2021/10/04	6	58.92	4	58.75	57.30	2	20,454	0.01%
2021/10/01	10	62.43	10	61.00	60.90	0	21,353	0.00%
2021/09/30	51	63.50	50	63.63	64.80	1	22,208	0.00%
2021/09/29	0	0.00	6	61.30	61.00	-6	22,995	-0.03%
2021/09/27	3	66.77	0	0.00	65.50	3	23,859	0.01%
2021/09/24	3	64.70	0	0.00	65.00	3	24,182	0.01%
2021/09/22	1	63.30	0	0.00	63.20	1	25,138	0.00%
2021/09/16	0	0.00	1	63.80	64.00	-1	26,363	0.00%
2021/09/15	0	0.00	2	64.60	64.60	-2	26,693	-0.01%
2021/09/13	18	68.18	14	68.38	66.80	4	26,968	0.01%
2021/09/09	0	0.00	4	66.15	67.00	-4	26,926	-0.01%
2021/09/08	2	63.50	0	0.00	63.90	2	26,890	0.01%
2021/09/07	1	67.30	0	0.00	68.00	1	26,801	0.00%
2021/09/06	0	67.50	33	68.40	67.10	-33	26,727	-0.12%
2021/09/03	2	68.50	0	0.00	69.40	2	26,587	0.01%
2021/09/02	30.2	70.23	63	71.60	69.00	-32.8	26,369	-0.12%
2021/09/01	5	72.00	117	72.04	72.20	-112	26,128	-0.43%	大賣/鉅額交易
2021/08/31	20	73.60	18	73.04	73.80	2	25,922	0.01%
2021/08/30	1	75.50	0	0.00	75.40	1	25,744	0.00%
2021/08/27	0	0.00	2	76.40	75.00	-2	25,699	-0.01%
2021/08/26	6	77.93	3	78.20	75.50	3	25,587	0.01%
2021/08/25	6	79.28	22	77.97	77.70	-16	25,447	-0.06%
2021/08/24	12	78.66	15	78.27	76.80	-3	25,198	-0.01%
2021/08/23	30	79.20	12	79.61	80.70	18	24,957	0.07%
2021/08/20	75	74.83	62	74.71	74.30	13	24,687	0.05%
2021/08/19	24	73.62	208	72.64	70.00	-184	24,490	-0.75%	大賣/鉅額交易
2021/08/18	527	72.37	0	0.00	74.10	527	24,286	2.17%	大買/鉅額交易
2021/08/17	2	69.15	11	69.18	69.00	-9	24,074	-0.04%
2021/08/16	3	74.90	0	0.00	74.00	3	23,924	0.01%
2021/08/12	0	0.00	1	76.00	76.60	-1	23,655	0.00%
2021/08/11	21	78.09	0	0.00	75.50	21	23,623	0.09%
2021/08/10	11	78.82	45	78.07	77.80	-34	23,485	-0.14%
2021/08/09	9	81.80	10	82.00	79.20	-1	23,359	0.00%
2021/08/06	425	85.78	23	84.83	84.70	402	23,156	1.74%	大買/鉅額交易
2021/08/05	4	83.90	11	83.83	83.40	-7	22,945	-0.03%
2021/08/04	18	84.68	83	86.45	85.00	-65	22,875	-0.28%
2021/08/03	7	84.81	69	82.29	85.30	-62	22,243	-0.28%
2021/08/02	43	80.79	12	79.88	80.00	31	21,897	0.14%
2021/07/30	128	82.41	32	80.86	80.30	96	21,732	0.44%	大買/
2021/07/29	5	78.14	6	77.08	79.40	-1	21,531	0.00%
2021/07/28	2	73.50	8	73.99	76.80	-6	21,324	-0.03%
2021/07/27	29	81.87	20	83.26	79.80	9	21,054	0.04%
2021/07/26	13	85.40	12.1	86.04	84.50	0.9	20,746	0.00%
2021/07/23	17.1	87.35	19	89.65	85.60	-1.9	20,327	-0.01%
2021/07/22	60	91.27	17	90.09	90.20	43	19,619	0.22%
2021/07/21	52	91.99	59	91.31	87.00	-7	18,911	-0.04%
2021/07/20	47	90.54	126	88.94	90.40	-79	18,096	-0.44%	大賣/
2021/07/19	81	85.64	29	83.54	85.10	52	16,737	0.31%
2021/07/16	65	85.08	76	84.46	83.60	-11	16,225	-0.07%
2021/07/15	102	82.89	152	84.35	87.40	-50	15,577	-0.32%	大買/大賣/
2021/07/14	144	83.19	34	88.75	82.80	110	14,810	0.74%	大買/鉅額交易
2021/07/13	24	94.49	153	98.52	90.00	-129	14,018	-0.92%	大賣/鉅額交易
2021/07/12	35	95.40	106	94.00	97.70	-71	12,898	-0.55%	大賣/
2021/07/09	86	89.91	18	89.14	90.60	68	12,061	0.56%
2021/07/08	118	86.05	96	87.00	86.50	22	11,259	0.20%	大買/
2021/07/07	42	81.57	38	80.57	83.90	4	10,270	0.04%
2021/07/06	42	77.15	6	76.07	76.30	36	9,445	0.38%
2021/07/05	58	74.02	16	74.10	75.00	42	8,684	0.48%
2021/07/02	23	66.01	28	67.15	68.20	-5	8,356	-0.06%
2021/07/01	6	62.47	14	61.76	62.00	-8	7,804	-0.10%
2021/06/30	6	66.85	14	66.59	67.10	-8	7,506	-0.11%
2021/06/29	37	64.88	17	66.30	64.00	20	6,969	0.29%
2021/06/28	33	63.80	53	63.18	64.30	-20	6,481	-0.31%
2021/06/25	109	62.00	107	62.44	61.00	2	5,976	0.03%	大買/大賣/
2021/06/24	69	59.85	12	59.54	59.90	57	5,284	1.08%
2021/06/23	47	56.73	48	56.88	57.90	-1	4,863	-0.02%
2021/06/22	44	54.98	94	55.99	54.50	-50	4,631	-1.08%
2021/06/21	20	54.55	40	55.12	53.70	-20	4,497	-0.44%
2021/06/18	100	57.47	3	55.13	56.50	97	4,504	2.15%
2021/06/17	0	0.00	4	53.65	54.10	-4	4,336	-0.09%
2021/06/16	4	53.23	0	0.00	53.30	4	4,278	0.09%
2021/06/15	7	52.57	4	53.20	53.40	3	4,218	0.07%
2021/06/11	0	0.00	1	49.40	49.60	-1	4,177	-0.02%
2021/06/10	0	0.00	1	49.40	48.90	-1	4,321	-0.02%
2021/06/09	0	0.00	1	49.40	48.75	-1	4,387	-0.02%
2021/06/07	1	48.40	0	0.00	48.10	1	4,383	0.02%
2021/06/03	0	0.00	1	49.40	49.40	-1	4,415	-0.02%
2021/06/02	1	48.40	1	50.40	48.70	0	4,435	0.00%
2021/06/01	0	0.00	1	50.40	49.80	-1	4,423	-0.02%
2021/05/31	0	0.00	1	48.40	49.50	-1	4,394	-0.02%
2021/05/28	0	0.00	1	47.40	48.00	-1	4,408	-0.02%
2021/05/25	0	0.00	1	47.40	45.95	-1	4,555	-0.02%
2021/05/20	2	43.40	0	0.00	43.30	2	4,975	0.04%
2021/05/19	0	0.00	2	44.00	44.35	-2	5,303	-0.04%
2021/05/18	0	0.00	4	40.90	42.10	-4	5,286	-0.08%
2021/05/12	2	45.10	0	0.00	42.40	2	5,401	0.04%
2021/05/07	0	0.00	1	50.00	51.10	-1	5,661	-0.02%
2021/05/06	2	49.70	2	49.28	48.50	0	5,666	0.00%
2021/05/04	2	50.90	1	51.00	50.80	1	5,704	0.02%
2021/05/03	1	52.30	0	0.00	53.00	1	5,651	0.02%
2021/04/27	8	56.75	0	0.00	55.90	8	5,701	0.14%
2021/04/14	1	55.00	0	0.00	54.30	1	6,093	0.02%
2021/04/13	1	56.20	0	0.00	55.10	1	6,184	0.02%
2021/04/08	0	0.00	1	59.30	58.80	-1	6,388	-0.02%
2021/04/07	0	0.00	18	58.68	58.60	-18	6,541	-0.28%
2021/04/01	0	0.00	1	57.50	57.50	-1	7,016	-0.01%
2021/03/31	0	0.00	15	57.60	57.70	-15	7,777	-0.19%
2021/03/29	4	59.93	0	0.00	58.70	4	8,496	0.05%
2021/03/26	0	0.00	2	58.95	59.00	-2	8,403	-0.02%
2021/03/23	1	59.20	0	0.00	58.50	1	8,426	0.01%
2021/03/22	1	58.70	1	58.80	58.50	0	8,391	0.00%
2021/03/18	1	58.70	0	0.00	57.90	1	8,574	0.01%
2021/03/17	3	58.50	10	58.08	58.00	-7	8,611	-0.08%
2021/03/16	8	58.24	3	58.57	58.90	5	8,592	0.06%
2021/03/15	1	56.50	0	0.00	57.30	1	8,512	0.01%
2021/03/11	0	0.00	1	55.10	55.20	-1	8,569	-0.01%
2021/03/05	0	0.00	39	54.57	55.40	-39	8,835	-0.44%
2021/03/04	1	55.00	5	55.10	54.10	-4	8,975	-0.04%
2021/03/03	0	0.00	2	54.80	55.10	-2	9,243	-0.02%
2021/03/02	1	57.30	3	56.77	55.00	-2	9,312	-0.02%
2021/02/26	2	56.20	0	0.00	56.10	2	9,701	0.02%
2021/02/25	1	59.40	55	58.20	57.50	-54	9,751	-0.55%
2021/02/24	0	0.00	62	59.11	58.50	-62	9,825	-0.63%
2021/02/23	95	60.59	1	59.70	59.40	94	9,700	0.97%
2021/02/22	20	59.23	0	0.00	59.50	20	9,571	0.21%
2021/02/19	30	57.75	0	0.00	59.40	30	9,505	0.32%
2021/02/17	0	0.00	2	55.55	55.40	-2	9,239	-0.02%
2021/02/04	0	0.00	2	53.15	53.20	-2	9,289	-0.02%
2021/02/02	0	0.00	15	52.91	55.10	-15	9,229	-0.16%
2021/02/01	3	51.80	0	0.00	50.70	3	9,113	0.03%
2021/01/29	0	0.00	2	53.30	53.30	-2	9,072	-0.02%
2021/01/22	0	0.00	3	53.10	54.00	-3	8,946	-0.03%
2021/01/20	4	52.28	0	0.00	52.40	4	9,054	0.04%
2021/01/19	1	55.30	7	55.83	55.40	-6	9,069	-0.07%
2021/01/18	0	0.00	3	56.20	55.40	-3	9,089	-0.03%
2021/01/15	3	57.57	0	0.00	57.20	3	9,174	0.03%
2021/01/14	0	0.00	5	57.80	59.30	-5	9,620	-0.05%
2021/01/13	3	57.07	26	57.13	57.50	-23	9,801	-0.23%
2021/01/11	0	0.00	1	58.60	58.00	-1	9,898	-0.01%
2021/01/06	0	0.00	1	60.60	58.00	-1	9,822	-0.01%
2021/01/05	1	61.00	3	61.00	61.00	-2	9,666	-0.02%
2020/12/31	12	64.78	41	62.24	62.20	-29	9,395	-0.31%
2020/12/30	73	63.45	3	63.93	64.00	70	9,184	0.76%
2020/12/29	47	63.21	21	64.07	64.90	26	8,938	0.29%
2020/12/28	3	64.50	24	64.15	62.90	-21	8,702	-0.24%
2020/12/25	76	62.95	98	63.63	61.50	-22	8,341	-0.26%
2020/12/24	31	58.96	23	56.67	60.80	8	7,563	0.11%
2020/12/23	21	55.28	8	55.58	55.30	13	7,028	0.18%
2020/12/18	5	54.70	0	0.00	54.50	5	6,786	0.07%
2020/12/16	0	0.00	10	55.60	56.50	-10	6,769	-0.15%
2020/12/15	1	55.00	0	0.00	53.20	1	6,680	0.01%
2020/12/09	9	55.86	6	56.70	56.30	3	6,319	0.05%
2020/12/08	1	54.60	3	56.03	56.00	-2	6,278	-0.03%
2020/12/07	0	0.00	20	55.64	55.00	-20	6,252	-0.32%
2020/12/04	0	0.00	5	54.20	54.30	-5	6,197	-0.08%
2020/12/03	0	0.00	10	55.00	53.80	-10	6,218	-0.16%
2020/12/01	26	55.06	0	0.00	55.80	26	6,174	0.42%
2020/11/30	4	56.40	0	0.00	56.80	4	6,154	0.06%
2020/11/27	1	53.90	4	56.23	57.00	-3	6,498	-0.05%
2020/11/26	3	53.70	1	53.10	53.20	2	6,505	0.03%
2020/11/25	32	54.72	3	55.10	53.20	29	6,450	0.45%
2020/11/24	0	0.00	1	53.00	53.20	-1	6,030	-0.02%
2020/11/23	4	53.10	0	0.00	52.80	4	5,986	0.07%
2020/11/20	5	51.00	10	51.04	50.50	-5	5,786	-0.09%
2020/11/19	13	50.79	0	0.00	50.10	13	5,727	0.23%
2020/11/18	15	51.13	15	51.37	50.40	0	5,697	0.00%
2020/11/16	0	0.00	2	48.28	49.80	-2	5,500	-0.04%
2020/11/13	2	47.85	0	0.00	48.00	2	5,523	0.04%
2020/11/12	10	48.45	0	0.00	47.65	10	5,513	0.18%
2020/11/11	5	48.94	0	0.00	49.95	5	5,433	0.09%
2020/11/10	1	47.95	10	49.25	47.65	-9	5,326	-0.17%
2020/11/05	11	47.75	3	47.63	48.15	8	5,199	0.15%
2020/11/03	2	46.80	0	0.00	46.60	2	5,143	0.04%
2020/11/02	0	0.00	2	45.90	46.00	-2	5,193	-0.04%
2020/10/29	0	0.00	20	47.79	47.30	-20	5,093	-0.39%
2020/10/28	20	49.46	4	48.60	48.45	16	5,053	0.32%
2020/10/27	0	0.00	22	47.05	48.80	-22	4,838	-0.45%
2020/10/26	20	47.55	10	47.30	47.45	10	4,697	0.21%
2020/10/23	2	48.00	0	0.00	48.25	2	4,629	0.04%
2020/10/22	28	48.06	35	48.38	48.25	-7	4,490	-0.16%
2020/10/21	25	46.74	20	46.16	46.80	5	3,949	0.13%
2020/10/20	12	45.35	0	0.00	44.55	12	3,677	0.33%
2020/10/19	3	44.78	0	0.00	45.20	3	3,537	0.08%
2020/10/16	70	43.79	70	44.33	43.80	0	3,411	0.00%
2020/09/14	0	0.00	1	40.35	40.75	-1	3,040	-0.03%
2020/09/08	0	0.00	5	40.70	40.25	-5	2,957	-0.17%
2020/09/07	0	0.00	3	40.50	39.40	-3	2,917	-0.10%
2020/09/03	3	42.78	0	0.00	42.60	3	2,812	0.11%
2020/09/02	21	43.18	42	42.77	43.40	-21	2,748	-0.76%
2020/09/01	22	41.15	6	41.25	41.25	16	2,280	0.70%
2020/08/27	4	37.53	0	0.00	37.05	4	2,424	0.16%
2020/08/18	1	37.40	0	0.00	37.40	1	2,305	0.04%
2020/08/11	1	37.75	0	0.00	37.15	1	2,231	0.04%
2020/08/10	2	38.95	0	0.00	38.10	2	2,221	0.09%
2020/08/07	2	39.50	0	0.00	39.35	2	2,216	0.09%
2020/08/06	2	39.20	0	0.00	39.10	2	2,187	0.09%
2020/07/08	2	43.10	0	0.00	42.70	2	2,333	0.09%
2020/06/10	10	43.73	10	43.50	43.25	0	2,535	0.00%
2020/06/09	0	0.00	20	43.25	42.60	-20	2,560	-0.78%
2020/06/05	0	0.00	30	46.23	45.25	-30	2,473	-1.21%
2020/06/04	216	43.72	171	44.02	45.40	45	2,367	1.90%	大買/大賣/
2020/06/03	25	41.47	20	42.25	41.30	5	2,160	0.23%
2020/06/02	0	0.00	1	39.55	40.00	-1	1,983	-0.05%
2020/06/01	5	39.55	5	39.55	39.45	0	1,971	0.00%
2020/05/20	0	0.00	5	38.31	37.60	-5	1,978	-0.25%
2020/05/14	1	38.10	0	0.00	38.15	1	1,995	0.05%
2020/05/12	5	39.40	0	0.00	39.25	5	2,003	0.25%
2020/04/28	1	38.10	0	0.00	38.10	1	2,105	0.05%
2020/03/31	1	31.00	1	30.90	30.55	0	2,010	0.00%
2020/03/20	1	28.25	1	27.80	28.05	0	2,267	0.00%
2020/03/19	0	0.00	1	26.55	26.55	-1	2,263	-0.04%
2020/03/18	0	0.00	1	32.70	29.50	-1	2,254	-0.04%
2020/03/16	2	39.73	0	0.00	36.05	2	2,190	0.09%
2020/03/13	3	37.05	3	38.87	40.00	0	2,216	0.00%
2020/03/12	0	0.00	1	44.50	41.00	-1	2,237	-0.04%
2020/03/06	1	46.95	0	0.00	46.80	1	2,342	0.04%
2020/03/05	1	46.55	1	46.70	46.70	0	2,331	0.00%
2020/03/04	2	45.30	2	45.80	45.90	0	2,330	0.00%
2020/02/26	0	0.00	1	45.35	45.85	-1	2,334	-0.04%
2020/02/25	0	0.00	2	45.80	45.80	-2	2,342	-0.09%
2020/02/21	0	0.00	3	47.15	47.60	-3	2,331	-0.13%
2020/02/18	0	0.00	2	47.08	46.80	-2	2,295	-0.09%
2020/02/13	2	46.60	0	0.00	46.30	2	2,298	0.09%
2020/02/06	2	46.20	0	0.00	45.65	2	2,300	0.09%
2020/02/04	2	45.60	0	0.00	45.30	2	2,329	0.09%
2020/02/03	6	41.80	21	42.01	43.10	-15	2,510	-0.60%
2020/01/31	0	0.00	10	44.00	45.00	-10	2,526	-0.40%
2020/01/30	7	45.78	15	45.65	45.65	-8	2,545	-0.31%
2020/01/14	1	52.20	0	0.00	52.10	1	2,656	0.04%
2020/01/09	20	51.65	0	0.00	51.60	20	2,667	0.75%
2020/01/08	0	0.00	5	51.20	50.60	-5	2,652	-0.19%
2020/01/07	0	0.00	2	51.40	51.20	-2	2,638	-0.08%
2020/01/06	10	51.80	0	0.00	51.20	10	2,617	0.38%
2020/01/02	5	54.50	0	0.00	53.60	5	2,523	0.20%
2019/12/23	10	54.64	11	53.99	53.80	-1	2,231	-0.04%
2019/12/20	0	0.00	3	53.30	53.80	-3	2,094	-0.14%
2019/12/19	10	52.00	0	0.00	52.40	10	2,003	0.50%
2019/12/17	11	52.54	2	53.00	51.90	9	1,988	0.45%
2019/12/10	3	52.23	0	0.00	52.00	3	1,760	0.17%
2019/12/09	2	52.60	3	52.10	53.00	-1	1,715	-0.06%
2019/12/06	29	52.20	29	52.37	52.60	0	1,647	0.00%
2019/12/05	0	0.00	10	50.00	50.40	-10	1,492	-0.67%
2019/11/27	2	50.00	0	0.00	50.00	2	1,481	0.13%
2019/11/18	0	0.00	10	48.64	48.45	-10	1,506	-0.66%
2019/11/14	20	48.44	0	0.00	48.80	20	1,572	1.27%
2019/11/13	0	0.00	20	49.10	49.30	-20	1,590	-1.26%
2019/11/12	3	49.68	0	0.00	49.55	3	1,605	0.19%
2019/11/11	48	51.60	40	49.87	49.60	8	1,625	0.49%
2019/11/06	0	0.00	5	50.50	50.30	-5	1,629	-0.31%
2019/11/04	5	51.40	0	0.00	51.30	5	1,613	0.31%
2019/10/29	0	0.00	1	50.50	49.10	-1	1,351	-0.07%
2019/10/23	12	49.60	2	50.10	49.30	10	1,357	0.74%
2019/09/12	10	46.30	10	46.00	46.20	0	1,805	0.00%
2019/08/20	0	0.00	1	46.00	45.05	-1	2,197	-0.05%
2019/08/19	1	45.90	0	0.00	45.85	1	2,160	0.05%
2019/08/12	1	48.20	0	0.00	47.30	1	2,045	0.05%
2019/08/08	2	45.90	0	0.00	45.95	2	2,031	0.10%
2019/07/18	0	0.00	4	50.90	51.00	-4	2,325	-0.17%
2019/07/16	0	0.00	1	54.50	53.10	-1	2,338	-0.04%
2019/07/11	0	0.00	150	51.18	50.90	-150	2,281	-6.57%	大賣/鉅額交易
2019/07/09	0	0.00	100	50.83	51.00	-100	2,278	-4.39%
2019/06/27	40	49.50	0	0.00	49.50	40	2,591	1.54%
2019/06/26	50	47.92	0	0.00	48.80	50	2,581	1.94%
2019/06/20	60	46.75	0	0.00	47.40	60	2,689	2.23%
2019/06/19	100	46.61	0	0.00	45.85	100	2,790	3.58%
2019/06/06	1	41.60	0	0.00	41.75	1	2,908	0.03%
2019/05/31	2	43.28	0	0.00	43.00	2	2,876	0.07%
2019/05/29	1	43.35	0	0.00	43.00	1	2,814	0.04%
2019/05/24	2	47.30	0	0.00	47.10	2	2,760	0.07%
2019/05/13	4	49.85	0	0.00	48.80	4	3,220	0.12%
2019/05/03	2	56.20	0	0.00	55.90	2	3,743	0.05%
2019/04/22	0	0.00	2	58.00	58.20	-2	3,724	-0.05%
2019/04/10	1	58.90	0	0.00	57.70	1	3,825	0.03%
2019/04/08	31	56.74	0	0.00	56.50	31	3,736	0.83%
2019/04/03	0	0.00	1	57.70	57.10	-1	3,740	-0.03%
2019/03/29	0	0.00	1	56.50	56.20	-1	3,683	-0.03%
2019/03/21	0	0.00	2	50.90	53.60	-2	3,598	-0.06%
2019/03/20	0	0.00	2	51.80	51.40	-2	3,496	-0.06%
2019/03/14	2	52.30	0	0.00	52.40	2	3,541	0.06%
2019/03/12	4	54.53	0	0.00	53.70	4	3,626	0.11%
2019/03/08	0	0.00	32	53.41	53.40	-32	3,794	-0.84%
2019/03/07	1	55.10	0	0.00	54.90	1	3,841	0.03%
2019/03/05	0	0.00	1	55.70	55.90	-1	4,222	-0.02%
2019/02/27	2	55.60	1	56.50	55.50	1	4,376	0.02%
2019/02/14	1	58.60	0	0.00	58.90	1	4,714	0.02%
2019/02/13	2	60.00	0	0.00	58.70	2	4,705	0.04%
2019/02/12	9	58.71	19	58.12	58.70	-10	4,638	-0.22%
2019/02/11	10	60.00	52	58.30	59.10	-42	4,518	-0.93%
2019/01/30	50	56.48	0	0.00	56.00	50	4,261	1.17%
2019/01/24	3	56.13	1	54.90	54.90	2	4,223	0.05%
2019/01/22	0	0.00	1	53.80	53.10	-1	4,155	-0.02%
2019/01/16	1	55.60	1	55.80	55.60	0	4,179	0.00%
2019/01/09	0	0.00	3	53.50	53.70	-3	4,193	-0.07%
2019/01/02	0	0.00	1	52.90	52.30	-1	4,218	-0.02%
2018/12/21	3	48.18	0	0.00	48.70	3	4,289	0.07%
2018/12/10	1	50.30	0	0.00	51.20	1	4,357	0.02%
2018/12/06	2	54.50	0	0.00	53.50	2	4,357	0.05%
2018/12/04	0	0.00	1	60.10	58.90	-1	4,250	-0.02%
2018/12/03	0	0.00	2	59.75	60.80	-2	4,208	-0.05%
2018/11/29	2	56.95	0	0.00	56.40	2	4,002	0.05%
2018/11/28	0	0.00	4	56.40	56.60	-4	3,862	-0.10%
2018/11/22	5	52.80	5	51.70	50.20	0	3,417	0.00%
2018/11/21	5	49.90	5	50.50	51.00	0	3,355	0.00%
2018/11/19	5	50.40	5	50.30	50.30	0	3,274	0.00%
2018/11/14	5	47.35	0	0.00	47.00	5	3,072	0.16%
2018/11/12	0	0.00	14	49.63	49.50	-14	2,945	-0.48%
2018/11/09	32	51.45	34	51.46	51.70	-2	2,934	-0.07%
2018/11/08	16	53.46	1	53.40	52.90	15	2,915	0.51%
2018/11/07	3	51.30	7	52.10	52.90	-4	2,858	-0.14%
2018/10/31	2	45.70	2	44.40	46.30	0	2,809	0.00%
2018/10/30	2	40.50	2	41.58	43.25	0	2,671	0.00%
2018/10/12	1	42.20	0	0.00	44.60	1	2,624	0.04%
2018/10/11	2	43.40	0	0.00	43.40	2	2,574	0.08%
2018/10/08	1	50.00	0	0.00	50.00	1	2,543	0.04%
2018/10/01	0	0.00	1	61.70	61.40	-1	2,536	-0.04%
2018/09/21	0	0.00	2	59.40	61.20	-2	3,091	-0.06%
2018/09/20	0	0.00	3	60.10	58.70	-3	3,088	-0.10%
2018/09/18	1	59.60	0	0.00	59.80	1	3,060	0.03%
2018/09/17	9	64.27	7	64.91	64.00	2	2,995	0.07%
2018/09/14	0	0.00	10	66.04	66.80	-10	3,006	-0.33%
2018/09/11	6	67.10	6	67.40	68.70	0	3,507	0.00%
2018/09/10	6	68.30	6	67.18	67.30	0	3,515	0.00%
2018/08/30	5	74.40	5	74.60	74.40	0	3,785	0.00%
2018/08/20	2	68.70	0	0.00	67.20	2	4,774	0.04%
2018/08/17	5	70.80	0	0.00	70.00	5	4,747	0.11%
2018/08/15	3	68.83	0	0.00	69.00	3	4,721	0.06%
2018/08/14	1	68.80	0	0.00	69.30	1	4,721	0.02%
2018/08/13	1	67.40	0	0.00	67.50	1	4,716	0.02%
2018/08/10	1	72.60	0	0.00	71.90	1	4,672	0.02%
2018/08/09	6	76.50	2	76.05	75.00	4	4,613	0.09%
2018/08/08	1	81.00	0	0.00	81.00	1	4,537	0.02%
2018/08/06	0	0.00	3	82.90	82.20	-3	4,603	-0.07%
2018/08/02	2	83.00	0	0.00	83.00	2	4,599	0.04%
2018/07/31	0	0.00	2	83.50	84.00	-2	4,577	-0.04%
2018/07/30	5	83.50	0	0.00	81.80	5	4,579	0.11%
2018/07/27	2	84.45	0	0.00	84.20	2	4,571	0.04%
2018/07/25	0	0.00	1	80.60	82.50	-1	4,528	-0.02%
2018/07/24	1	79.50	0	0.00	79.90	1	4,505	0.02%
2018/07/23	1	80.60	1	81.20	80.70	0	4,511	0.00%
2018/07/19	0	0.00	46	82.40	82.40	-46	4,496	-1.02%
2018/07/12	0	0.00	4	88.40	88.40	-4	4,484	-0.09%
2018/07/06	1	87.20	2	88.90	88.90	-1	4,457	-0.02%
2018/07/05	3	89.67	0	0.00	88.50	3	4,481	0.07%
2018/07/04	6	94.42	0	0.00	93.30	6	4,367	0.14%
2018/07/03	5	96.54	6	97.85	97.20	-1	4,295	-0.02%
2018/07/02	46	91.65	3	91.37	90.60	43	4,073	1.06%
2018/06/27	1	86.50	1	87.70	83.80	0	3,934	0.00%
2018/06/26	20	82.55	33	80.77	83.00	-13	3,878	-0.34%
2018/06/22	10	87.57	28	86.79	83.50	-18	3,944	-0.46%
2018/06/21	75	89.73	42	89.99	87.00	33	3,871	0.85%
2018/06/20	3	86.03	7	87.79	88.30	-4	3,575	-0.11%
2018/06/15	2	82.60	1	82.60	81.80	1	3,442	0.03%
2018/06/14	1	82.50	0	0.00	82.50	1	3,464	0.03%
2018/06/13	1	83.30	0	0.00	83.40	1	3,466	0.03%
2018/06/12	1	86.90	2	88.25	86.40	-1	3,437	-0.03%
2018/06/06	0	0.00	2	85.50	84.30	-2	3,493	-0.06%
2018/06/05	2	80.25	0	0.00	80.50	2	3,528	0.06%
2018/06/04	2	85.55	11	88.03	83.50	-9	3,721	-0.24%
2018/06/01	55	87.61	53	87.48	87.30	2	3,737	0.05%
2018/05/31	10	85.30	10	83.62	85.30	0	3,355	0.00%
2018/05/30	0	0.00	1	76.00	77.60	-1	3,089	-0.03%
2018/05/21	4	74.20	0	0.00	74.10	4	3,190	0.13%
2018/05/18	2	74.80	2	75.00	75.30	0	3,191	0.00%
2018/05/16	2	75.55	0	0.00	76.50	2	3,200	0.06%
2018/05/15	0	0.00	2	79.75	77.90	-2	3,201	-0.06%
2018/05/14	2	76.30	1	75.60	76.50	1	3,199	0.03%
2018/05/07	0	0.00	1	72.00	72.60	-1	3,219	-0.03%
2018/05/02	0	0.00	6	69.67	71.60	-6	3,218	-0.19%
2018/04/30	5	67.62	0	0.00	68.40	5	3,204	0.16%
2018/04/26	2	67.20	2	67.60	67.10	0	3,272	0.00%
2018/04/24	2	69.70	0	0.00	68.50	2	3,283	0.06%
2018/04/23	3	75.23	0	0.00	74.50	3	3,240	0.09%
2018/04/19	0	0.00	2	77.70	77.70	-2	3,236	-0.06%
2018/04/17	2	76.95	0	0.00	75.10	2	3,260	0.06%
2018/04/16	1	79.30	0	0.00	79.10	1	3,243	0.03%
2018/04/13	1	80.90	12	81.68	80.50	-11	3,278	-0.34%
2018/04/11	10	80.41	9	80.02	79.90	1	3,357	0.03%
2018/04/09	4	76.20	1	76.70	76.50	3	3,450	0.09%
2018/04/02	1	76.50	0	0.00	76.60	1	3,562	0.03%
2018/03/30	5	79.00	1	81.20	78.80	4	3,559	0.11%
2018/03/28	4	78.78	0	0.00	78.60	4	3,525	0.11%
2018/03/27	0	0.00	6	81.75	81.70	-6	3,505	-0.17%
2018/03/22	5	80.20	0	0.00	79.80	5	3,464	0.14%
2018/03/20	0	0.00	4	80.10	80.10	-4	3,466	-0.12%
2018/03/19	1	80.80	0	0.00	81.10	1	3,476	0.03%
2018/03/16	2	82.05	0	0.00	81.30	2	3,516	0.06%
2018/03/15	0	0.00	20	82.21	82.20	-20	3,546	-0.56%
2018/03/14	3	83.43	20	83.90	82.10	-17	3,527	-0.48%
2018/03/13	0	0.00	1	83.50	85.50	-1	3,518	-0.03%
2018/03/12	1	83.20	1	85.00	82.60	0	3,530	0.00%
2018/03/09	0	0.00	1	80.40	81.60	-1	3,432	-0.03%
2018/03/08	23	80.11	11	80.24	82.80	12	3,360	0.36%
2018/03/07	20	79.06	5	75.64	75.30	15	3,080	0.49%
2018/03/06	0	0.00	1	72.80	72.80	-1	2,942	-0.03%
2018/03/01	0	0.00	2	72.80	73.10	-2	3,064	-0.07%
2018/02/27	3	69.67	2	69.85	71.00	1	3,039	0.03%
2018/02/06	3	63.83	0	0.00	62.10	3	3,331	0.09%
2018/02/05	2	67.75	0	0.00	67.50	2	3,291	0.06%
2018/01/30	3	71.07	1	71.40	71.10	2	3,819	0.05%
2018/01/25	0	0.00	16	71.56	71.10	-16	4,028	-0.40%
2018/01/22	10	69.45	0	0.00	69.60	10	4,185	0.24%
2018/01/19	6	70.57	0	0.00	70.60	6	4,283	0.14%
2018/01/16	0	0.00	12	72.35	73.10	-12	4,416	-0.27%
2018/01/15	0	0.00	6	72.00	72.00	-6	4,443	-0.14%
2018/01/11	3	70.50	0	0.00	69.90	3	4,595	0.07%
2018/01/10	0	0.00	5	71.00	71.10	-5	4,588	-0.11%
2018/01/09	2	76.30	4	74.10	73.80	-2	4,654	-0.04%
2018/01/05	38	80.06	6	80.00	80.00	32	4,683	0.68%