宣德 (5457)-元大-和平券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
61.3
漲跌
▲0.5
漲幅
+0.82%
成交量
705張
產業
上櫃電子零組件類股
423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

宣德 (5457)籌碼相關－元大-和平券商分點個股進出

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

元大-和平券商分點個股進出
元大-和平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
2024/05/17	0.1	62.48	4	62.25	62.60	-3.9	2,241	-0.17%
2024/05/16	0	0.00	1	61.40	59.90	-1	2,327	-0.04%
2024/05/14	0	62.60	1	62.60	62.50	-1	2,404	-0.04%
2024/05/13	3.1	62.73	1	62.60	62.20	2.1	2,421	0.09%
2024/05/10	5	62.30	4	62.80	62.50	1	2,414	0.04%
2024/05/09	0.2	63.47	4	63.38	63.30	-3.8	2,372	-0.16%
2024/05/08	3	61.80	0	0.00	61.90	3	2,293	0.13%
2024/05/06	1.1	61.95	0	0.00	60.70	1.1	2,287	0.05%
2024/05/02	1	61.80	0	0.00	62.00	1	2,279	0.04%
2024/04/30	8	64.14	2	62.50	62.90	6	2,298	0.26%
2024/04/29	1	62.40	0	0.00	62.40	1	2,073	0.05%
2024/04/09	1	61.70	0	0.00	60.90	1	2,046	0.05%
2024/04/02	2	59.90	10	59.74	59.70	-8	1,991	-0.40%
2024/03/28	1	60.90	0	0.00	60.60	1	2,006	0.05%
2024/03/26	4	61.98	0.1	62.50	61.70	4	2,051	0.19%
2024/03/25	1	63.30	1	63.90	63.40	0	2,120	0.00%
2024/03/22	3	62.97	0	0.00	62.80	3	2,169	0.14%
2024/03/21	8	64.06	0.1	64.30	63.90	7.9	2,233	0.35%
2024/03/20	0.1	63.20	1	63.40	62.80	-1	2,244	-0.04%
2024/03/19	0	0.00	6	62.52	63.00	-6	2,280	-0.26%
2024/03/18	0	0.00	1	61.90	62.20	-1	2,270	-0.04%
2024/03/15	2	59.85	0	0.00	59.10	2	2,241	0.09%
2024/03/14	5	61.90	3	60.50	60.60	2	2,229	0.09%
2024/03/13	1	61.30	0	0.00	61.70	1	2,230	0.04%
2024/03/12	1	64.00	0	0.00	64.60	1	2,193	0.05%
2024/03/11	0	0.00	1	63.30	63.20	-1	2,177	-0.05%
2024/03/08	0.1	64.30	0	0.00	64.30	0.1	2,159	0.00%
2024/03/04	9	69.58	3	71.00	69.10	6	2,029	0.30%
2024/03/01	10	68.90	2.1	69.66	70.00	7.9	1,964	0.40%
2024/02/27	0	0.00	4	68.23	67.80	-4	1,869	-0.21%
2024/02/26	0	0.00	5	67.30	67.40	-5	1,824	-0.27%
2024/02/23	1	67.50	0	0.00	67.20	1	1,764	0.06%
2024/02/22	1	66.40	1.1	65.94	67.40	-0.1	1,725	-0.01%
2024/02/21	6	66.30	1	68.10	67.00	5	1,679	0.30%
2024/02/19	3.1	65.35	2.1	64.52	63.50	1	1,524	0.07%
2024/02/16	1	60.90	0	0.00	63.00	1	1,438	0.07%
2024/02/15	0	0.00	5	61.00	60.50	-5	1,390	-0.36%
2024/02/05	0.1	56.80	0	0.00	56.80	0.1	1,347	0.01%
2024/02/01	0	0.00	0.3	58.40	58.80	-0.3	1,305	-0.02%
2024/01/31	0.1	58.61	0	0.00	58.80	0.1	1,300	0.01%
2024/01/23	0	0.00	3	58.70	59.10	-3	1,146	-0.26%
2024/01/18	2	58.20	1	57.80	57.80	1	1,116	0.09%
2024/01/17	0	0.00	1	57.80	57.80	-1	1,107	-0.09%
2024/01/16	2	57.15	3	58.80	58.80	-1	1,089	-0.09%
2024/01/10	0	0.00	1	55.50	55.50	-1	1,085	-0.09%
2024/01/08	2	57.50	0	0.00	57.70	2	1,082	0.18%
2023/12/29	1	59.20	1	58.30	58.30	0	1,064	0.00%
2023/12/28	0	0.00	0.4	58.40	58.10	-0.4	1,042	-0.03%
2023/12/27	3	58.30	0	0.00	57.80	3	1,029	0.29%
2023/12/25	0.1	57.70	0	0.00	57.40	0.1	1,011	0.01%
2023/12/22	0.1	57.10	0	0.00	57.00	0.1	997	0.01%
2023/12/20	0.3	58.75	0	0.00	59.10	0.3	953	0.03%
2023/12/19	0.3	58.97	0	0.00	58.10	0.3	888	0.03%
2023/12/15	5	56.90	0	0.00	57.10	5	786	0.64%
2023/12/14	1	57.50	0.1	57.20	57.50	0.9	769	0.12%
2023/12/13	0	0.00	7	56.00	55.50	-7	721	-0.97%
2023/12/08	0	55.00	0	0.00	55.00	0	747	0.01%
2023/12/01	0	0.00	2	55.50	55.20	-2	946	-0.21%
2023/11/30	4	55.33	2	55.25	55.10	2	1,093	0.18%
2023/11/29	1	55.30	1	55.10	54.90	0	1,300	0.00%
2023/11/22	0.1	54.50	0	0.00	54.00	0.1	1,415	0.00%
2023/11/15	0	0.00	1	52.90	54.30	-1	1,410	-0.07%
2023/11/13	1	50.60	0	0.00	50.60	1	1,380	0.07%
2023/11/07	0	0.00	2	52.90	53.40	-2	1,390	-0.14%
2023/10/24	0	0.00	1	50.10	51.10	-1	1,467	-0.07%
2023/10/19	7	49.61	0	0.00	49.35	7	1,593	0.44%
2023/10/16	1	50.50	0	0.00	50.50	1	1,651	0.06%
2023/10/11	0	0.00	0.6	52.90	52.70	-0.6	1,944	-0.03%
2023/09/27	1	52.80	0	0.00	52.90	1	2,562	0.04%
2023/09/25	0	0.00	1	54.90	54.40	-1	2,561	-0.04%
2023/09/22	1	53.20	0	0.00	53.60	1	2,555	0.04%
2023/09/15	0.2	55.55	0	0.00	55.30	0.2	2,510	0.01%
2023/09/14	0	0.00	0.1	56.10	56.10	-0.1	2,492	0.00%
2023/09/13	1	55.50	0	0.00	55.40	1	2,489	0.04%
2023/09/08	0.4	58.55	0	0.00	58.50	0.4	2,420	0.02%
2023/09/07	9.3	60.33	9.8	58.56	58.50	-0.5	2,400	-0.02%
2023/09/06	0	0.00	5	59.10	59.60	-5	2,313	-0.22%
2023/09/05	2.9	61.14	6	61.22	60.60	-3.1	2,270	-0.14%
2023/09/04	0	0.00	1.3	61.03	61.00	-1.3	2,122	-0.06%
2023/09/01	0	0.00	5.1	56.20	56.00	-5.1	1,910	-0.27%
2023/08/29	18.2	55.24	28.1	55.82	55.00	-9.9	1,868	-0.53%
2023/08/25	15	53.19	0	0.00	52.30	15	1,795	0.84%
2023/08/14	6	51.00	0	0.00	50.30	6	1,748	0.34%
2023/08/11	1	51.00	0	0.00	52.30	1	1,733	0.06%
2023/08/10	3	51.00	0	0.00	51.50	3	1,723	0.17%
2023/07/26	0.1	50.60	0	0.00	50.50	0.1	1,674	0.01%
2023/07/24	0.2	51.80	0	0.00	52.10	0.2	1,621	0.01%
2023/07/19	0	0.00	0.1	57.60	57.00	-0.1	1,539	-0.01%
2023/07/17	2	56.45	2	55.00	56.50	0	1,460	0.00%
2023/07/14	0	0.00	7	59.67	60.80	-7	1,310	-0.53%
2023/07/13	2.1	62.56	3	62.80	62.00	-0.9	1,208	-0.07%
2023/07/12	6	63.15	3.1	62.30	64.00	3	1,078	0.27%
2023/07/11	3	59.17	1.1	59.12	59.10	1.9	859	0.22%
2023/07/10	0.1	55.80	0	0.00	55.30	0.1	769	0.01%
2023/07/06	0	0.00	1	57.20	57.20	-1	726	-0.14%
2023/06/19	0	0.00	20	54.28	54.30	-20	806	-2.48%
2023/06/13	2	53.00	1	52.70	53.00	1	801	0.12%
2023/06/06	0.1	52.00	0	0.00	52.00	0.1	839	0.01%
2023/06/01	0	0.00	1	50.70	50.60	-1	826	-0.12%
2023/05/29	0	0.00	1	50.90	50.90	-1	957	-0.10%
2023/05/11	0.1	49.20	0	0.00	48.95	0.1	1,251	0.00%
2023/04/26	0.1	52.00	0	0.00	52.00	0.1	1,256	0.00%
2023/04/20	0	0.00	0.1	55.30	55.30	-0.1	1,200	-0.01%
2023/04/13	0.1	58.50	1	58.60	58.50	-0.9	1,186	-0.08%
2023/04/10	0	0.00	2	58.00	57.80	-2	1,183	-0.17%
2023/04/07	2	57.30	0	0.00	57.10	2	1,168	0.17%
2023/03/27	0	0.00	3	57.00	56.40	-3	1,163	-0.26%
2023/03/24	3	58.00	1.2	57.79	57.60	1.9	1,164	0.16%
2023/03/23	0.2	56.76	0	0.00	57.60	0.2	1,140	0.02%
2023/03/07	0	0.00	0.3	56.80	57.30	-0.3	1,052	-0.03%
2023/03/06	1	56.60	0	0.00	56.80	1	1,054	0.09%
2023/03/03	0.1	56.70	0	0.00	56.90	0.1	1,043	0.01%
2023/03/02	1.2	55.31	1	55.30	55.60	0.2	1,013	0.02%
2023/03/01	1.1	54.09	0	0.00	53.10	1.1	970	0.11%
2023/02/23	0	0.00	1	58.30	58.50	-1	744	-0.13%
2023/02/10	1	53.00	0	0.00	52.30	1	976	0.10%
2023/02/07	2	53.05	0.1	53.10	53.00	1.9	1,115	0.17%
2023/01/30	0	0.00	0.2	51.10	51.50	-0.2	1,341	-0.01%
2023/01/17	0.3	50.86	0	0.00	50.70	0.3	1,359	0.02%
2023/01/09	0	0.00	1	51.90	51.70	-1	1,384	-0.07%
2023/01/06	1	51.50	0	0.00	51.50	1	1,386	0.07%
2023/01/05	2	51.10	2	50.80	50.80	0	1,421	0.00%
2023/01/04	1	50.20	2	49.85	49.75	-1	1,418	-0.07%
2022/12/28	1	48.00	0	0.00	48.00	1	1,456	0.07%
2022/12/26	1	50.00	0	0.00	49.55	1	1,437	0.07%
2022/12/07	1	55.60	1	55.20	55.20	0	2,051	0.00%
2022/12/06	1	57.20	1	57.80	56.70	0	2,062	0.00%
2022/12/05	1	59.40	1	59.10	59.00	0	2,056	0.00%
2022/11/24	0	0.00	10.1	57.40	57.40	-10.1	2,017	-0.50%
2022/11/22	0	0.00	1	56.30	56.50	-1	2,018	-0.05%
2022/11/21	0	0.00	0.1	58.40	58.00	-0.1	2,017	0.00%
2022/11/18	0	0.00	5	58.60	58.00	-5	2,004	-0.25%
2022/11/17	6	56.60	0	0.00	57.80	6	1,968	0.30%
2022/11/11	0	0.00	4	55.50	56.60	-4	1,884	-0.21%
2022/11/10	0	0.00	1	54.90	54.70	-1	1,851	-0.05%
2022/11/09	10	54.80	0	0.00	56.00	10	1,872	0.53%
2022/11/07	1	54.00	0	0.00	53.30	1	1,805	0.06%
2022/11/02	0	0.00	2	52.40	51.30	-2	1,715	-0.12%
2022/11/01	1	49.45	0	0.00	50.40	1	1,672	0.06%
2022/10/31	1	51.60	0	0.00	50.20	1	1,651	0.06%
2022/10/28	0	51.50	0	0.00	51.50	0	1,597	0.00%
2022/10/24	1	47.10	1	46.85	46.85	0	1,436	0.00%
2022/10/17	0	0.00	0.4	44.70	46.35	-0.4	1,402	-0.03%
2022/10/13	0	0.00	50	44.15	44.15	-50	1,395	-3.58%
2022/10/11	0	0.00	10	48.04	48.30	-10	1,350	-0.74%
2022/10/03	1	49.70	1	49.80	49.60	0	1,288	0.00%
2022/09/29	0	0.00	1	49.50	49.55	-1	1,283	-0.08%
2022/09/28	1	50.60	0	0.00	49.25	1	1,275	0.08%
2022/09/23	1	58.70	0	0.00	58.00	1	1,214	0.08%
2022/09/21	0	0.00	1	60.70	59.80	-1	1,181	-0.08%
2022/09/20	0.1	61.00	0	0.00	62.00	0.1	1,125	0.01%
2022/09/19	1.2	61.27	0	0.00	60.60	1.2	1,074	0.11%
2022/09/16	0.3	64.17	0	0.00	64.10	0.3	1,011	0.03%
2022/09/15	5	64.20	5	65.28	65.80	0	942	0.00%
2022/09/14	0	0.00	4	62.25	62.20	-4	767	-0.52%
2022/08/31	2	58.85	0	0.00	58.50	2	717	0.28%
2022/08/23	1	59.40	13	59.48	59.10	-12	891	-1.35%
2022/08/22	0	0.00	0.1	60.40	60.30	-0.1	928	-0.01%
2022/08/19	0.1	60.70	1	60.90	60.90	-0.9	932	-0.10%
2022/08/18	0	0.00	2	60.80	59.80	-2	923	-0.22%
2022/08/16	5	60.50	0	0.00	60.10	5	881	0.57%
2022/08/15	5	59.36	0	0.00	59.50	5	829	0.60%
2022/08/11	4	57.30	1	57.50	57.50	3	807	0.37%
2022/08/10	1	55.70	1	54.90	54.80	0	785	0.00%
2022/08/09	0	0.00	1	54.70	54.70	-1	777	-0.13%
2022/08/03	1	51.10	0	0.00	51.10	1	766	0.13%
2022/07/18	0	0.00	4	52.60	52.70	-4	823	-0.49%
2022/07/15	0	0.00	1	52.10	52.10	-1	823	-0.12%
2022/07/12	1	48.90	0	0.00	48.75	1	821	0.12%
2022/07/08	0	0.00	2	50.30	50.80	-2	821	-0.24%
2022/07/07	2	48.00	0	0.00	49.40	2	822	0.24%
2022/07/05	2	49.80	0	0.00	49.50	2	840	0.24%
2022/07/04	2	50.60	20	49.50	49.20	-18	833	-2.16%
2022/07/01	0	0.00	16	51.15	50.60	-16	845	-1.89%
2022/06/30	2	54.20	0	0.00	53.10	2	840	0.24%
2022/06/28	2	55.55	0	0.00	55.60	2	842	0.24%
2022/06/23	0	0.00	1	54.50	54.60	-1	887	-0.11%
2022/06/20	1	53.50	20	53.72	53.00	-19	877	-2.16%
2022/06/17	1	55.80	0	0.00	55.60	1	869	0.11%
2022/06/16	1	58.10	2	57.40	57.00	-1	871	-0.11%
2022/06/15	1	58.50	0	0.00	58.50	1	881	0.11%
2022/06/14	2	59.50	0	0.00	59.40	2	898	0.22%
2022/06/10	2	62.00	0	0.00	62.00	2	909	0.22%
2022/06/09	1	63.30	1	63.00	63.30	0	907	0.00%
2022/06/08	2	66.85	0	0.00	64.90	2	922	0.22%
2022/06/07	1	60.80	0	0.00	61.50	1	877	0.11%
2022/06/01	0	0.00	1	61.30	63.30	-1	974	-0.10%
2022/05/31	21	60.88	0	0.00	61.80	21	963	2.18%
2022/05/30	0	0.00	3	57.97	60.40	-3	912	-0.33%
2022/05/27	0	0.00	1	55.90	55.90	-1	889	-0.11%
2022/05/20	2	54.60	0	0.00	54.60	2	965	0.21%
2022/05/19	0	0.00	5	53.62	54.70	-5	972	-0.51%
2022/05/11	0	0.00	0.1	52.00	53.10	-0.1	971	-0.01%
2022/05/10	0	0.00	0.3	51.60	52.20	-0.3	975	-0.03%
2022/05/06	0	0.00	3	52.70	53.00	-3	977	-0.31%
2022/05/04	0	0.00	3	53.70	54.00	-3	989	-0.30%
2022/04/29	3	53.10	0	0.00	53.00	3	1,011	0.30%
2022/04/25	1	54.70	1	54.80	53.80	0	1,003	0.00%
2022/04/21	0	0.00	1	56.80	56.80	-1	975	-0.10%
2022/04/20	1	55.20	0	0.00	55.20	1	1,003	0.10%
2022/03/31	1	58.70	0	0.00	58.70	1	1,341	0.07%
2022/03/30	3	59.80	1	61.70	59.90	2	1,356	0.15%
2022/03/29	1	58.50	1	58.60	58.50	0	1,384	0.00%
2022/03/23	5	60.20	0	0.00	60.20	5	1,412	0.35%
2022/03/21	1	58.60	0	0.00	58.70	1	1,405	0.07%
2022/03/18	1	56.30	2	57.90	59.00	-1	1,407	-0.07%
2022/03/16	1	55.80	0	0.00	54.20	1	1,393	0.07%
2022/03/14	0	0.00	1	58.20	58.20	-1	1,363	-0.07%
2022/03/10	1.1	59.68	1	60.40	60.00	0.1	1,346	0.01%
2022/03/09	1	57.00	0	0.00	57.20	1	1,317	0.08%
2022/03/08	1	56.50	0	0.00	56.20	1	1,318	0.08%
2022/03/07	0	0.00	1	60.40	59.90	-1	1,276	-0.08%
2022/03/04	4	65.73	0	0.00	64.80	4	1,259	0.32%
2022/02/25	0	0.00	1	66.60	67.00	-1	1,251	-0.08%
2022/02/24	0	0.00	1	69.50	67.90	-1	1,266	-0.08%
2022/02/23	0	0.00	1	70.90	70.80	-1	1,256	-0.08%
2022/02/22	4	70.83	4	70.10	70.10	0	1,266	0.00%
2022/02/21	1	72.20	0	0.00	73.20	1	1,252	0.08%
2022/02/18	9	72.66	2	72.80	72.70	7	1,270	0.55%
2022/02/14	2	72.10	2	72.60	72.50	0	1,451	0.00%
2022/02/07	0	0.00	1	73.60	74.00	-1	1,667	-0.06%
2022/01/24	2	72.10	2	73.10	75.00	0	1,826	0.00%
2022/01/20	0	0.00	1	76.10	76.00	-1	1,847	-0.05%
2022/01/17	0	0.00	20	75.30	75.90	-20	1,943	-1.03%
2022/01/14	0	0.00	499	74.50	75.00	-499	1,989	-25.08%	大賣/鉅額交易
2022/01/13	499	76.28	0	0.00	76.30	499	1,994	25.02%	大買/鉅額交易
2022/01/11	1	77.30	0	0.00	76.80	1	2,023	0.05%
2022/01/10	1	79.40	0	0.00	79.50	1	2,009	0.05%
2022/01/07	1	79.60	2	80.00	80.60	-1	2,018	-0.05%
2022/01/06	1	80.60	0	0.00	80.60	1	2,017	0.05%
2022/01/05	23	83.33	1,005	81.79	81.90	-982	2,020	-48.60%	大賣/鉅額交易
2022/01/04	72.1	84.35	42	84.03	83.60	30.1	2,043	1.47%
2022/01/03	88	83.39	25	84.12	84.80	63	2,046	3.08%
2021/12/30	44	82.63	23	82.60	82.40	21	2,054	1.02%
2021/12/29	101	83.33	0	0.00	82.50	101	2,087	4.84%	大買/鉅額交易
2021/12/28	191	82.70	4	82.63	83.00	187	2,124	8.80%	大買/鉅額交易
2021/12/27	94	82.96	6	82.08	82.60	88	2,123	4.14%
2021/12/24	200	79.59	10	79.31	79.00	190	2,128	8.93%	大買/鉅額交易
2021/12/23	321.2	80.35	2	80.90	80.60	319.2	2,162	14.76%	大買/鉅額交易
2021/12/22	0.2	78.20	4	78.20	78.20	-3.8	2,250	-0.17%
2021/12/21	1	75.10	0	0.00	75.60	1	2,271	0.04%
2021/12/17	1	76.80	1	75.20	75.10	0	2,435	0.00%
2021/12/15	0	0.00	1	76.00	75.70	-1	2,466	-0.04%
2021/12/10	4	76.50	3	76.20	76.30	1	2,632	0.04%
2021/12/09	3	77.67	0	0.00	77.30	3	2,799	0.11%
2021/12/08	0	0.00	1	77.90	77.40	-1	2,961	-0.03%
2021/12/03	1	75.80	0	0.00	75.30	1	3,304	0.03%
2021/12/01	0	0.00	1	78.10	78.30	-1	3,317	-0.03%
2021/11/29	0	0.00	1	75.60	77.30	-1	3,392	-0.03%
2021/11/26	5	77.10	0	0.00	76.80	5	3,447	0.15%
2021/11/23	1	79.20	1	80.00	79.00	0	3,718	0.00%
2021/11/18	1	81.20	0	0.00	81.40	1	3,739	0.03%
2021/11/17	1	81.70	1	83.30	81.80	0	3,755	0.00%
2021/11/16	1	82.90	2	83.30	82.90	-1	3,745	-0.03%
2021/11/15	0.5	81.70	0	0.00	81.10	0.5	3,747	0.01%
2021/11/12	4	81.38	0	0.00	81.10	4	3,712	0.11%
2021/11/11	7.5	84.42	4	83.10	82.80	3.5	3,679	0.10%
2021/11/10	1	86.80	3	87.30	86.40	-2	3,629	-0.06%
2021/11/09	0	0.00	1	85.30	85.70	-1	3,553	-0.03%
2021/11/08	1	82.40	2	82.50	82.50	-1	3,561	-0.03%
2021/11/04	41	83.89	11	82.95	82.90	30	3,557	0.84%
2021/11/03	1	83.70	1	81.60	82.50	0	3,501	0.00%
2021/11/02	3	83.47	0	0.00	82.50	3	3,491	0.09%
2021/11/01	8	84.90	8	88.45	87.80	0	3,451	0.00%
2021/10/29	0	0.00	1	85.00	84.80	-1	3,374	-0.03%
2021/10/28	1	84.10	0	0.00	83.60	1	3,347	0.03%
2021/10/27	0	0.00	5	83.30	83.90	-5	3,351	-0.15%
2021/10/26	1	83.20	2	84.60	83.00	-1	3,348	-0.03%
2021/10/22	0	0.00	4	84.35	83.80	-4	3,351	-0.12%
2021/10/21	2	83.30	0	0.00	82.40	2	3,318	0.06%
2021/10/19	1	82.90	5	83.76	83.80	-4	3,326	-0.12%
2021/10/18	1	80.40	1	81.60	80.50	0	3,319	0.00%
2021/10/15	4	80.78	3	80.50	80.40	1	3,360	0.03%
2021/10/14	1	78.70	1	79.00	78.70	0	3,369	0.00%
2021/10/12	5	84.12	3	82.70	82.00	2	3,362	0.06%
2021/10/08	0	0.00	2	85.50	85.40	-2	3,383	-0.06%
2021/10/07	5	82.84	10	83.54	85.00	-5	3,395	-0.15%
2021/10/06	5	80.82	10	80.85	80.00	-5	3,536	-0.14%
2021/10/05	1	79.90	0	0.00	79.30	1	3,728	0.03%
2021/10/04	1	74.50	1	75.00	75.00	0	3,809	0.00%
2021/10/01	2	75.20	23	76.63	75.70	-21	3,815	-0.55%
2021/09/30	2	79.90	3	80.13	80.60	-1	3,745	-0.03%
2021/09/29	9	80.60	2	83.35	79.40	7	3,698	0.19%
2021/09/28	2	88.25	2	88.80	88.20	0	3,562	0.00%
2021/09/27	2	89.95	1	90.30	90.30	1	3,537	0.03%
2021/09/24	26	89.55	6	88.25	89.70	20	3,498	0.57%
2021/09/23	1	83.70	0	0.00	83.70	1	3,468	0.03%
2021/09/22	0	0.00	3	84.00	84.30	-3	3,547	-0.08%
2021/09/17	5	84.00	7	84.64	85.60	-2	3,570	-0.06%
2021/09/16	2	85.50	7	84.81	85.50	-5	3,674	-0.14%
2021/09/15	18	84.97	95	83.94	83.80	-77	3,767	-2.04%
2021/09/14	21	91.16	24	88.47	88.10	-3	3,708	-0.08%
2021/09/13	23	87.78	25	87.78	90.10	-2	3,535	-0.06%
2021/09/10	64	90.59	69	90.64	90.50	-5	3,359	-0.15%
2021/09/09	9	83.84	13	84.24	85.00	-4	3,112	-0.13%
2021/09/08	6	80.30	2	79.00	78.30	4	3,010	0.13%
2021/09/07	1	78.60	0	0.00	79.70	1	2,986	0.03%
2021/09/06	17	83.08	0	0.00	82.50	17	2,955	0.58%
2021/09/03	11	83.45	4	84.00	84.00	7	2,930	0.24%
2021/09/02	4	80.80	0	0.00	80.10	4	2,869	0.14%
2021/09/01	38	84.00	26	83.87	83.50	12	2,825	0.42%
2021/08/31	40	85.07	9	85.19	84.80	31	2,760	1.12%
2021/08/30	8	78.95	10	83.24	83.90	-2	2,545	-0.08%
2021/08/27	3	76.50	0	0.00	76.30	3	2,470	0.12%
2021/08/26	0	0.00	1	78.30	78.10	-1	2,472	-0.04%
2021/08/25	6	78.92	1	79.90	79.00	5	2,501	0.20%
2021/08/24	1	80.70	0	0.00	79.40	1	2,505	0.04%
2021/08/23	1	79.50	3	77.17	79.20	-2	2,484	-0.08%
2021/08/20	1	76.70	0	0.00	76.40	1	2,491	0.04%
2021/08/19	5	78.70	1	78.00	75.40	4	2,485	0.16%
2021/08/18	2	76.60	3	75.00	76.50	-1	2,461	-0.04%
2021/08/17	1	75.70	1	75.80	73.10	0	2,486	0.00%
2021/08/16	33	72.87	14	72.90	74.10	19	2,534	0.75%
2021/08/12	3	78.47	2	76.30	76.20	1	2,552	0.04%
2021/08/11	1	76.80	0	0.00	73.60	1	2,534	0.04%
2021/08/06	1	80.80	0	0.00	78.90	1	2,644	0.04%
2021/08/05	1	80.80	0	0.00	79.90	1	2,696	0.04%
2021/07/30	0	0.00	2	78.10	77.80	-2	2,844	-0.07%
2021/07/29	0	0.00	1	78.50	79.80	-1	2,858	-0.03%
2021/07/28	2	72.90	0	0.00	74.70	2	2,849	0.07%
2021/07/27	0	0.00	1	80.10	80.00	-1	2,822	-0.04%
2021/07/26	3	82.30	1	81.30	80.80	2	2,855	0.07%
2021/07/22	1	82.80	0	0.00	80.50	1	2,824	0.04%
2021/07/21	9	83.06	0	0.00	81.70	9	2,809	0.32%
2021/07/20	1	86.00	1	85.80	84.50	0	2,785	0.00%
2021/07/15	24	89.40	25	89.57	89.70	-1	2,769	-0.04%
2021/07/14	2	84.60	2	86.65	84.70	0	2,709	0.00%
2021/07/13	5	89.28	4	91.85	87.50	1	2,656	0.04%
2021/07/12	4	90.70	4	93.28	95.20	0	2,458	0.00%
2021/07/09	0	0.00	2	87.75	87.00	-2	2,219	-0.09%
2021/07/08	1	83.40	2	84.00	84.30	-1	2,096	-0.05%
2021/07/07	0	0.00	2	79.40	79.90	-2	2,068	-0.10%
2021/07/05	1	82.00	4	81.55	80.80	-3	2,159	-0.14%
2021/07/02	1	80.50	4	80.78	81.90	-3	2,166	-0.14%
2021/07/01	8	81.56	4	80.15	80.10	4	2,181	0.18%
2021/06/30	6	84.57	1	84.10	83.40	5	2,196	0.23%
2021/06/29	3	85.10	3	86.07	84.90	0	2,206	0.00%
2021/06/28	2	81.30	1	82.00	82.00	1	2,273	0.04%
2021/06/25	3	83.57	7	84.16	80.90	-4	2,355	-0.17%
2021/06/24	3	77.30	3	81.53	81.60	0	2,293	0.00%
2021/06/23	0	0.00	1	74.20	74.20	-1	2,151	-0.05%
2021/06/17	0	0.00	1	69.80	69.80	-1	2,267	-0.04%
2021/06/16	3	68.87	0	0.00	68.30	3	2,281	0.13%
2021/06/15	2	70.50	1	71.00	70.40	1	2,281	0.04%
2021/06/04	3	67.57	0	0.00	67.10	3	2,350	0.13%
2021/06/03	1	69.80	0	0.00	69.80	1	2,342	0.04%
2021/06/02	0	0.00	2	73.10	70.70	-2	2,355	-0.08%
2021/06/01	0	0.00	6	70.57	72.00	-6	2,344	-0.26%
2021/05/31	3	68.30	1	68.00	68.80	2	2,335	0.09%
2021/05/27	4	65.60	0	0.00	65.60	4	2,379	0.17%
2021/05/26	2	65.80	2	65.60	65.90	0	2,392	0.00%
2021/05/25	7	66.07	2	64.50	65.20	5	2,395	0.21%
2021/05/24	1	65.00	0	0.00	65.10	1	2,393	0.04%
2021/05/21	0	0.00	1	62.90	62.90	-1	2,377	-0.04%
2021/05/18	2	59.30	0	0.00	60.20	2	2,327	0.09%
2021/05/17	0	0.00	1	54.80	59.10	-1	2,290	-0.04%
2021/05/14	4	57.95	0	0.00	56.60	4	2,246	0.18%
2021/05/12	0	0.00	8	59.24	57.00	-8	2,182	-0.37%
2021/05/11	10	66.20	13	63.78	60.00	-3	2,151	-0.14%
2021/05/10	13	70.78	5	69.30	65.90	8	2,212	0.36%
2021/05/04	14	70.44	1	73.40	70.00	13	2,151	0.60%
2021/04/28	5	81.00	0	0.00	80.10	5	2,105	0.24%
2021/04/26	0	0.00	3	80.87	80.10	-3	2,180	-0.14%
2021/04/23	10	81.50	0	0.00	81.00	10	2,211	0.45%
2021/04/19	0	0.00	1	86.00	85.00	-1	2,392	-0.04%
2021/04/13	0	0.00	2	85.90	84.20	-2	2,527	-0.08%
2021/04/12	2	86.05	0	0.00	85.80	2	2,524	0.08%
2021/04/09	0	0.00	1	84.10	85.70	-1	2,500	-0.04%
2021/04/07	0	0.00	1	85.80	84.00	-1	2,449	-0.04%
2021/04/06	7	84.84	0	0.00	84.70	7	2,436	0.29%
2021/03/31	13	89.82	0	0.00	90.00	13	2,357	0.55%
2021/03/30	0	0.00	69	86.70	86.70	-69	2,212	-3.12%
2021/03/29	75	78.88	30	80.02	78.90	45	2,113	2.13%
2021/03/26	0	0.00	2	82.80	82.90	-2	2,105	-0.09%
2021/03/25	0	0.00	1	81.90	82.00	-1	2,134	-0.05%
2021/03/22	1	91.10	2	89.05	87.20	-1	2,086	-0.05%
2021/03/19	1	91.80	0	0.00	91.80	1	2,042	0.05%
2021/03/18	0	0.00	2	95.60	94.60	-2	2,049	-0.10%
2021/03/16	1	95.40	0	0.00	95.50	1	2,140	0.05%
2021/03/08	0	0.00	5	94.40	93.60	-5	2,551	-0.20%
2021/03/05	5	92.60	1	94.70	96.00	4	2,550	0.16%
2021/03/04	1	94.00	0	0.00	93.30	1	2,606	0.04%
2021/03/03	1	95.10	0	0.00	96.00	1	2,603	0.04%
2021/03/02	2	97.20	1	98.40	97.40	1	2,585	0.04%
2021/02/25	1	94.90	1	95.80	94.50	0	2,570	0.00%
2021/02/23	0	0.00	5	94.52	96.50	-5	2,547	-0.20%
2021/02/22	0	0.00	2	92.50	92.80	-2	2,543	-0.08%
2021/02/19	2	90.60	2	90.80	90.90	0	2,550	0.00%
2021/02/18	0	0.00	5	88.22	89.00	-5	2,562	-0.20%
2021/02/05	0	0.00	3	86.60	86.60	-3	2,610	-0.11%
2021/02/03	1	83.80	0	0.00	84.80	1	2,798	0.04%
2021/02/02	0	0.00	1	83.80	84.80	-1	2,828	-0.04%
2021/02/01	7	79.71	1	78.60	78.30	6	2,814	0.21%
2021/01/29	2	89.40	0	0.00	87.00	2	2,789	0.07%
2021/01/28	1	91.80	0	0.00	91.60	1	2,878	0.03%
2021/01/27	4	92.28	0	0.00	91.90	4	2,896	0.14%
2021/01/26	1	92.50	1	94.60	92.30	0	2,910	0.00%
2021/01/25	1	93.00	0	0.00	93.00	1	2,937	0.03%
2021/01/22	0	0.00	1	94.00	93.70	-1	2,972	-0.03%
2021/01/20	1	94.30	13	92.80	91.50	-12	3,010	-0.40%
2021/01/19	0	0.00	1,193	96.66	95.10	-1,193	2,984	-39.97%	大賣/鉅額交易
2021/01/18	5	98.24	7	98.27	97.90	-2	2,973	-0.07%
2021/01/15	286	104.76	1	106.00	102.00	285	2,977	9.57%	大買/鉅額交易
2021/01/14	128	103.95	3	103.67	104.00	125	2,887	4.33%	大買/鉅額交易
2021/01/13	1	99.70	0	0.00	98.20	1	2,816	0.04%
2021/01/07	1	101.50	6	99.95	100.50	-5	2,977	-0.17%
2021/01/06	81	98.45	7	100.63	102.00	74	3,022	2.45%
2021/01/05	38	95.74	1	95.70	96.00	37	2,965	1.25%
2021/01/04	137	95.62	3	95.30	96.20	134	3,077	4.35%	大買/鉅額交易
2020/12/31	1	93.90	1	92.90	93.70	0	3,144	0.00%
2020/12/30	35	92.60	0	0.00	92.60	35	3,201	1.09%
2020/12/29	152	92.23	0	0.00	91.80	152	3,333	4.56%	大買/鉅額交易
2020/12/28	231	94.05	1	95.50	92.50	230	3,346	6.87%	大買/鉅額交易
2020/12/25	58	92.16	1	92.50	92.50	57	3,342	1.71%
2020/12/24	76	93.28	0	0.00	93.30	76	3,367	2.26%
2020/12/23	7	93.53	0	0.00	92.60	7	3,379	0.21%
2020/12/22	3	92.80	0	0.00	91.60	3	3,405	0.09%
2020/12/18	1	100.50	2	99.70	99.70	-1	3,371	-0.03%
2020/12/17	1	99.20	2	98.20	98.70	-1	3,381	-0.03%
2020/12/16	2	96.55	0	0.00	96.50	2	3,434	0.06%
2020/12/15	2	96.80	0	0.00	96.50	2	3,524	0.06%
2020/12/14	0	0.00	1	97.00	98.00	-1	3,567	-0.03%
2020/12/11	1	100.50	3	100.00	98.00	-2	3,630	-0.06%
2020/12/10	0	0.00	2	101.50	103.00	-2	3,614	-0.06%
2020/12/09	4	102.25	0	0.00	102.00	4	3,648	0.11%
2020/12/07	6	104.33	0	0.00	104.50	6	3,659	0.16%
2020/12/04	2	110.75	1	108.50	106.50	1	3,699	0.03%
2020/12/03	8	113.25	4	112.88	111.00	4	3,713	0.11%
2020/12/02	7	111.00	9	112.22	117.00	-2	3,676	-0.05%
2020/12/01	2	107.75	1	108.00	106.50	1	3,613	0.03%
2020/11/30	7	108.93	3	108.33	106.50	4	3,755	0.11%
2020/11/24	0	105.50	0	0.00	105.50	0	4,429	0.00%
2020/11/20	0	106.00	0	0.00	106.00	0	4,944	0.00%
2020/11/19	1	105.00	1	109.00	105.00	0	5,247	0.00%
2020/11/16	1	107.50	1	105.50	106.50	0	5,886	0.00%
2020/11/13	1	107.00	0	0.00	107.00	1	6,408	0.02%
2020/11/11	3	106.50	5	109.70	108.50	-2	6,830	-0.03%
2020/11/10	2	105.00	2	101.25	101.50	0	6,766	0.00%
2020/11/09	5	103.80	8	105.19	105.50	-3	6,831	-0.04%
2020/11/06	1	104.00	1	104.50	104.00	0	6,872	0.00%
2020/11/05	1	101.00	3	100.50	100.00	-2	6,930	-0.03%
2020/11/04	1	92.40	0	0.00	96.10	1	6,988	0.01%
2020/11/03	2	93.10	1	92.70	93.00	1	7,072	0.01%
2020/11/02	1	91.60	0	0.00	91.40	1	7,190	0.01%
2020/10/30	2	96.10	3	96.33	96.00	-1	7,472	-0.01%
2020/10/29	6	92.65	0	0.00	93.40	6	7,777	0.08%
2020/10/28	2	98.50	1	99.60	96.30	1	8,135	0.01%
2020/10/27	1	98.60	0	0.00	98.50	1	8,244	0.01%
2020/10/26	2	101.25	1	99.40	99.10	1	8,303	0.01%
2020/10/23	2	99.50	2	103.25	103.50	0	8,308	0.00%
2020/10/22	2	99.30	2	99.90	98.80	0	8,297	0.00%
2020/10/21	1	103.00	1	104.00	102.50	0	8,294	0.00%
2020/10/20	3	102.83	4	103.63	104.00	-1	8,342	-0.01%
2020/10/19	3	103.33	0	0.00	101.00	3	8,390	0.04%
2020/10/16	1	106.00	0	0.00	106.00	1	8,353	0.01%
2020/10/15	1	108.50	2	108.00	108.50	-1	8,545	-0.01%
2020/10/14	0	0.00	1	108.00	108.00	-1	8,833	-0.01%
2020/10/13	1	111.50	1	108.50	112.00	0	8,808	0.00%
2020/10/12	2	112.00	0	0.00	111.00	2	8,842	0.02%
2020/10/08	1	120.00	1	117.00	117.00	0	8,841	0.00%
2020/10/07	2	122.25	1	121.50	121.50	1	8,957	0.01%
2020/10/06	1	123.50	3	122.33	121.50	-2	8,954	-0.02%
2020/10/05	0	0.00	1	119.00	119.50	-1	8,868	-0.01%
2020/09/28	0	0.00	1	116.00	117.00	-1	8,985	-0.01%
2020/09/24	2	114.75	1	116.50	112.50	1	9,030	0.01%
2020/09/23	1	118.50	1	118.00	118.00	0	9,162	0.00%
2020/09/21	3	122.50	0	0.00	119.50	3	9,273	0.03%
2020/09/18	1	120.00	5	120.80	121.00	-4	9,222	-0.04%
2020/09/17	0	0.00	1	118.00	116.50	-1	9,128	-0.01%
2020/09/16	2	120.00	3	118.50	116.00	-1	9,102	-0.01%
2020/09/15	3	115.83	1	115.50	114.50	2	9,049	0.02%
2020/09/14	1	113.50	4	114.25	116.00	-3	9,014	-0.03%
2020/09/09	1	110.50	0	0.00	111.50	1	8,943	0.01%
2020/09/08	1	114.00	1	113.50	113.50	0	8,910	0.00%
2020/09/07	7	114.64	1	112.50	111.50	6	8,904	0.07%
2020/09/04	0	0.00	4	116.88	117.50	-4	8,915	-0.04%
2020/09/03	13	119.62	4	121.75	118.50	9	8,841	0.10%
2020/09/02	8	118.75	9	120.11	124.50	-1	8,720	-0.01%
2020/09/01	34	120.97	36	120.00	119.00	-2	8,569	-0.02%
2020/08/31	8	123.13	6	123.42	123.00	2	8,391	0.02%
2020/08/28	4	128.25	0	0.00	128.50	4	8,239	0.05%
2020/08/27	6	132.83	13	132.12	129.00	-7	8,073	-0.09%
2020/08/26	38	130.70	29	128.91	126.50	9	7,875	0.11%
2020/08/25	8	125.19	14	129.36	132.50	-6	7,705	-0.08%
2020/08/24	9.3	120.05	9	118.44	121.00	0.3	7,525	0.00%
2020/08/21	7	117.93	23	124.50	115.50	-16	7,423	-0.22%
2020/08/20	3	126.67	15	125.63	119.00	-12	7,244	-0.17%
2020/08/19	20	128.55	8	125.88	123.50	12	7,037	0.17%
2020/08/18	6	119.00	17	120.09	123.00	-11	6,553	-0.17%
2020/08/17	8	103.69	6	107.50	112.00	2	6,422	0.03%
2020/08/14	2	98.90	5	100.90	102.00	-3	6,451	-0.05%
2020/08/13	5	99.46	1	97.70	98.00	4	6,386	0.06%
2020/08/12	6	97.23	12	97.82	98.90	-6	6,303	-0.10%
2020/08/11	18	96.81	11	97.75	97.00	7	6,268	0.11%
2020/08/10	2	102.80	0	0.00	99.60	2	6,183	0.03%
2020/08/07	3	103.33	6	104.58	105.50	-3	6,103	-0.05%
2020/08/06	9	107.00	5	107.10	107.50	4	6,031	0.07%
2020/08/05	8	107.13	14	105.79	105.50	-6	5,924	-0.10%
2020/08/04	26	98.72	25	100.12	102.50	1	5,671	0.02%
2020/08/03	34	94.57	45	95.56	93.40	-11	5,339	-0.21%
2020/07/31	13	87.88	1	86.00	87.80	12	4,963	0.24%
2020/07/30	12	87.20	21	86.47	87.20	-9	4,872	-0.18%
2020/07/29	1	82.80	0	0.00	84.70	1	4,865	0.02%
2020/07/28	1	83.70	1	84.40	81.40	0	4,853	0.00%
2020/07/27	1	83.40	1	82.60	84.20	0	4,859	0.00%
2020/07/24	10	82.00	0	0.00	83.20	10	4,905	0.20%
2020/07/23	5	87.24	11.1	85.40	85.40	-6.1	4,865	-0.13%
2020/07/22	0	0.00	4	87.30	87.00	-4	4,795	-0.08%
2020/07/21	11	87.14	1	87.40	87.30	10	4,748	0.21%
2020/07/20	25	88.91	15	88.28	90.10	10	4,555	0.22%
2020/07/17	6	83.67	1	84.00	82.00	5	4,221	0.12%
2020/07/15	5	84.44	7	83.24	81.10	-2	4,146	-0.05%
2020/07/14	3	84.70	21	85.34	84.20	-18	4,112	-0.44%
2020/07/13	0	0.00	1	80.00	80.00	-1	3,962	-0.03%
2020/07/10	6	79.57	3	80.30	79.50	3	3,992	0.08%
2020/07/09	20	82.20	0	0.00	82.00	20	3,999	0.50%
2020/07/08	1	83.00	1	83.40	82.70	0	3,978	0.00%
2020/07/07	1	84.50	2	84.95	84.60	-1	3,949	-0.03%
2020/07/06	0	0.00	1	87.40	87.30	-1	3,964	-0.03%
2020/07/03	7	87.07	5	86.70	86.50	2	3,951	0.05%
2020/07/02	5	90.40	2	90.55	89.50	3	3,889	0.08%
2020/07/01	5	85.52	18	84.92	87.20	-13	3,737	-0.35%
2020/06/24	0	0.00	1	81.90	82.00	-1	3,581	-0.03%
2020/06/23	0	0.00	1	82.80	81.40	-1	3,598	-0.03%
2020/06/22	1	83.90	28	84.27	81.50	-27	3,591	-0.75%
2020/06/19	3	84.83	4	85.25	84.00	-1	3,604	-0.03%
2020/06/18	3	84.60	3	84.10	85.00	0	3,624	0.00%
2020/06/17	1	84.00	0	0.00	84.00	1	3,615	0.03%
2020/06/16	1	84.50	0.3	84.90	85.10	0.7	3,669	0.02%
2020/06/15	0.1	82.00	0	0.00	82.50	0.1	3,694	0.00%
2020/06/12	5	83.40	0	0.00	84.50	5	3,735	0.13%
2020/06/11	2	84.05	2	83.10	81.60	0	3,744	0.00%
2020/06/10	0	0.00	20	81.68	81.80	-20	3,706	-0.54%
2020/06/09	1	83.40	0	0.00	82.40	1	3,749	0.03%
2020/06/05	1	85.40	5	84.84	85.00	-4	3,799	-0.11%
2020/06/03	24	85.59	0	0.00	85.20	24	3,795	0.63%
2020/06/02	5	84.30	2	85.95	85.60	3	3,770	0.08%
2020/06/01	10	82.65	2	83.20	85.00	8	3,676	0.22%
2020/05/29	37	82.51	6	83.00	81.80	31	3,656	0.85%
2020/05/28	12	81.49	3.7	82.79	82.70	8.3	3,599	0.23%
2020/05/27	4	82.00	3	79.90	79.90	1	3,570	0.03%
2020/05/26	1	81.80	0	0.00	82.00	1	3,575	0.03%
2020/05/22	8	83.98	6	83.95	81.70	2	3,470	0.06%
2020/05/21	1	79.80	25.3	82.02	83.60	-24.3	3,390	-0.72%
2020/05/20	5	74.10	1	75.00	76.00	4	3,258	0.12%
2020/05/19	0	0.00	12	73.18	74.20	-12	3,277	-0.37%
2020/05/15	7	76.14	7	75.89	76.00	0	3,230	0.00%
2020/05/14	7	76.00	17	76.94	74.80	-10	3,203	-0.31%
2020/05/13	3	74.10	10	74.95	75.60	-7	3,170	-0.22%
2020/05/12	10	75.38	0	0.00	72.80	10	3,189	0.31%
2020/05/11	10	77.20	3	77.00	75.00	7	3,204	0.22%
2020/05/08	1	74.20	0	0.00	74.30	1	3,249	0.03%
2020/05/06	3	72.60	0	0.00	72.50	3	3,275	0.09%
2020/05/05	0	0.00	30	71.90	72.50	-30	3,345	-0.90%
2020/04/30	0	0.00	2	68.60	69.30	-2	3,363	-0.06%
2020/04/29	2	68.65	18	68.81	66.90	-16	3,362	-0.48%
2020/04/27	0	0.00	1	65.90	65.50	-1	3,337	-0.03%
2020/04/23	1	65.10	2	65.45	65.40	-1	3,380	-0.03%
2020/04/21	1.1	63.45	0	0.00	62.10	1.1	3,376	0.03%
2020/04/20	1	63.90	1	64.80	65.20	0	3,385	0.00%
2020/04/17	1	66.40	0	0.00	65.10	1	3,424	0.03%
2020/04/16	1	64.10	0	0.00	64.70	1	3,385	0.03%
2020/04/15	0	0.00	3	63.70	63.70	-3	3,398	-0.09%
2020/04/14	2	59.50	0	0.00	60.10	2	3,322	0.06%
2020/04/13	44	60.25	5	59.06	59.00	39	3,317	1.18%
2020/04/10	7	61.83	4	61.10	62.60	3	3,296	0.09%
2020/04/09	6	62.45	0	0.00	61.40	6	3,318	0.18%
2020/04/08	3	61.00	1	62.00	64.80	2	3,286	0.06%
2020/04/06	3	55.00	1	57.50	58.00	2	3,358	0.06%
2020/03/31	0	0.00	1	54.50	53.60	-1	3,455	-0.03%
2020/03/27	9	54.01	0	0.00	52.20	9	3,524	0.26%
2020/03/26	20	50.70	0	0.00	52.00	20	3,547	0.56%
2020/03/20	1	48.85	0	0.00	47.15	1	3,733	0.03%
2020/03/19	1.1	45.77	1	46.00	45.45	0.1	3,735	0.00%
2020/03/18	0.1	50.50	0	0.00	50.50	0.1	3,788	0.00%
2020/03/17	3.1	56.39	1	59.90	56.10	2.1	3,887	0.05%
2020/03/16	3	64.43	0	0.00	62.30	3	3,944	0.08%
2020/03/13	2	64.80	0	0.00	69.20	2	4,185	0.05%
2020/03/12	2	71.80	0	0.00	72.00	2	4,433	0.05%
2020/03/09	2	74.60	0	0.00	73.80	2	4,686	0.04%
2020/03/06	0	78.00	0	0.00	78.00	0	4,853	0.00%
2020/03/04	0	0.00	2	80.35	78.80	-2	5,650	-0.04%
2020/03/03	1	80.00	0	0.00	79.90	1	6,095	0.02%
2020/03/02	2	74.90	1	76.40	76.00	1	6,232	0.02%
2020/02/26	2	81.45	1	79.90	79.20	1	6,428	0.02%
2020/02/25	2	83.20	0	0.00	81.80	2	6,413	0.03%
2020/02/24	1	83.30	0	0.00	83.10	1	6,407	0.02%
2020/02/21	2	82.00	6	83.50	83.80	-4	6,430	-0.06%
2020/02/14	0	0.00	5	79.90	80.50	-5	6,399	-0.08%
2020/02/13	2	78.95	1	81.00	78.40	1	6,356	0.02%
2020/02/12	0	0.00	6	77.95	79.70	-6	6,322	-0.09%
2020/02/11	6	79.62	4	77.98	78.20	2	6,298	0.03%
2020/02/10	1	71.00	2	73.10	74.00	-1	6,219	-0.02%
2020/02/07	2	73.35	4	74.40	73.50	-2	6,218	-0.03%
2020/02/06	12	74.38	3	75.50	75.60	9	6,228	0.14%
2020/02/05	1	71.00	0	0.00	70.30	1	6,142	0.02%
2020/02/04	2	72.80	1	73.40	73.10	1	6,094	0.02%
2020/01/31	0	0.00	7	74.10	76.60	-7	6,152	-0.11%
2020/01/30	7	78.19	1	79.20	77.40	6	6,161	0.10%
2020/01/20	1	85.70	0	0.00	86.00	1	6,141	0.02%
2020/01/14	1	87.00	0	0.00	86.00	1	6,071	0.02%
2020/01/13	1	84.70	2	86.50	86.20	-1	6,033	-0.02%
2020/01/09	1	83.80	0	0.00	84.10	1	5,930	0.02%
2020/01/08	2	78.30	1	80.00	79.60	1	5,877	0.02%
2020/01/07	2	80.55	1	80.00	79.50	1	5,858	0.02%
2020/01/06	2	81.50	0	0.00	81.40	2	5,853	0.03%
2020/01/03	2	84.30	0	0.00	83.90	2	5,817	0.03%
2020/01/02	15	87.83	0	0.00	87.00	15	5,767	0.26%
2019/12/30	7	88.36	5	88.60	88.40	2	5,722	0.03%
2019/12/27	8	87.20	8	86.80	87.20	0	5,673	0.00%
2019/12/25	8	86.20	8	84.90	86.20	0	5,601	0.00%
2019/12/24	4	85.13	1	84.90	83.80	3	5,575	0.05%
2019/12/23	4	87.15	3	86.23	85.90	1	5,535	0.02%
2019/12/20	0	0.00	2	86.85	87.70	-2	5,505	-0.04%
2019/12/19	7	87.79	9	86.91	86.70	-2	5,481	-0.04%
2019/12/18	1	86.60	17	87.92	86.50	-16	5,441	-0.29%
2019/12/17	4	91.03	0	0.00	89.00	4	5,353	0.07%
2019/12/16	6	89.15	5	88.48	88.60	1	5,314	0.02%
2019/12/13	0	0.00	1	92.50	88.30	-1	5,311	-0.02%
2019/12/12	2	93.50	4	92.80	92.70	-2	5,259	-0.04%
2019/12/11	0	0.00	1	90.60	90.70	-1	5,276	-0.02%
2019/12/10	4	88.93	13	90.08	90.50	-9	5,215	-0.17%
2019/12/09	5	83.84	6	85.95	87.10	-1	4,920	-0.02%
2019/12/06	2	82.35	7	82.77	82.50	-5	4,593	-0.11%
2019/12/05	4	82.65	3	82.33	82.60	1	4,507	0.02%
2019/12/04	1	83.30	2	82.20	81.70	-1	4,435	-0.02%
2019/12/02	14	80.47	14	78.96	79.70	0	4,024	0.00%
2019/11/29	30	78.62	17	77.55	76.20	13	3,653	0.36%
2019/11/28	19	79.12	20	80.16	81.90	-1	3,188	-0.03%
2019/11/27	2	73.00	7	73.34	74.50	-5	2,710	-0.18%
2019/11/26	1	71.30	12	72.28	71.00	-11	2,499	-0.44%
2019/11/20	5	68.20	0	0.00	67.80	5	2,171	0.23%
2019/11/19	0	0.00	1	70.20	71.00	-1	2,094	-0.05%
2019/11/18	5	69.10	6	69.37	69.60	-1	2,003	-0.05%
2019/11/15	6	68.77	6	69.30	68.80	0	1,989	0.00%
2019/11/13	1	67.60	1	67.60	67.60	0	1,969	0.00%
2019/11/12	1	67.80	0	0.00	67.80	1	1,972	0.05%
2019/11/11	1	67.00	0	0.00	67.00	1	2,009	0.05%
2019/11/07	0	0.00	1	68.50	68.90	-1	2,039	-0.05%
2019/11/05	5	70.00	0	0.00	70.30	5	2,009	0.25%
2019/11/04	2	69.90	0	0.00	69.60	2	1,969	0.10%
2019/11/01	1	70.50	1	70.00	70.30	0	1,956	0.00%
2019/10/31	2	71.25	10	72.40	70.60	-8	1,979	-0.40%
2019/10/30	1	71.00	0	0.00	71.10	1	1,871	0.05%
2019/10/29	5	71.02	1	70.80	70.00	4	1,843	0.22%
2019/10/25	0	0.00	1	67.30	67.20	-1	1,796	-0.06%
2019/10/24	1	67.80	0	0.00	67.40	1	1,805	0.06%
2019/10/15	1	69.50	0	0.00	69.10	1	1,953	0.05%
2019/10/07	1	71.90	1	71.00	71.40	0	2,043	0.00%
2019/10/02	3	70.80	0	0.00	71.30	3	2,087	0.14%
2019/09/20	2	70.60	3	70.93	70.90	-1	2,195	-0.05%
2019/09/19	3	70.93	1	71.50	70.10	2	2,240	0.09%
2019/09/18	9	71.79	0	0.00	70.10	9	2,218	0.41%
2019/09/17	2	73.00	1.2	73.12	74.10	0.8	2,140	0.04%
2019/09/16	4	75.73	4	76.58	73.80	0	2,100	0.00%
2019/09/12	2	70.35	3	69.83	70.90	-1	1,915	-0.05%
2019/09/11	1	67.70	0	0.00	67.00	1	1,863	0.05%
2019/09/05	1	69.20	1	69.80	70.70	0	1,857	0.00%
2019/09/04	0	0.00	3	68.83	69.20	-3	1,856	-0.16%
2019/09/03	1	68.10	0	0.00	68.10	1	1,868	0.05%
2019/08/28	0	0.00	1	67.20	66.70	-1	2,085	-0.05%
2019/08/23	2	65.85	0	0.00	66.50	2	2,115	0.09%
2019/08/22	1	66.00	0	0.00	66.00	1	2,107	0.05%
2019/08/21	1	68.50	0	0.00	68.40	1	2,093	0.05%
2019/08/19	0	0.00	3	69.00	69.00	-3	2,125	-0.14%
2019/08/15	1	67.10	0	0.00	68.10	1	2,167	0.05%
2019/08/13	2	66.60	0	0.00	67.00	2	2,308	0.09%
2019/08/12	0	0.00	1	69.10	69.00	-1	2,356	-0.04%
2019/08/08	0	0.00	2	67.95	68.00	-2	2,397	-0.08%
2019/07/31	2	65.80	0	0.00	66.60	2	2,815	0.07%
2019/07/26	2	67.00	1	67.30	67.00	1	3,168	0.03%
2019/07/25	6	68.43	0	0.00	67.50	6	3,292	0.18%
2019/07/23	3	68.00	1	72.10	68.10	2	3,345	0.06%
2019/07/22	2	71.15	0	0.00	70.90	2	3,332	0.06%
2019/07/19	4	73.43	4	73.00	73.00	0	3,343	0.00%
2019/07/18	1	73.20	9	71.90	73.60	-8	3,424	-0.23%
2019/07/15	3	70.40	3	71.00	71.00	0	3,411	0.00%
2019/07/12	3	70.60	3	71.10	70.50	0	3,435	0.00%
2019/07/11	7	72.49	22	71.25	70.30	-15	3,448	-0.43%
2019/07/10	2	73.00	0	0.00	73.90	2	3,385	0.06%
2019/07/09	2	72.40	5	72.38	71.30	-3	3,337	-0.09%
2019/07/08	1	71.10	4	70.65	71.60	-3	3,292	-0.09%
2019/07/05	2	71.30	9	71.30	71.30	-7	3,307	-0.21%
2019/07/04	2	70.35	3	68.97	69.10	-1	3,271	-0.03%
2019/07/02	1	69.00	0	0.00	68.20	1	3,234	0.03%
2019/07/01	1	68.00	1	67.00	68.10	0	3,194	0.00%
2019/06/28	3	66.23	1	66.70	66.00	2	3,167	0.06%
2019/06/26	16	67.88	5	67.40	68.00	11	3,198	0.34%
2019/06/21	0	0.00	4	66.10	63.80	-4	3,158	-0.13%
2019/06/20	1	65.70	0	0.00	65.80	1	3,173	0.03%
2019/06/19	1	65.20	0	0.00	65.20	1	3,200	0.03%
2019/06/14	0	0.00	3	65.20	63.60	-3	3,220	-0.09%
2019/06/12	1	65.90	1	65.50	65.00	0	3,305	0.00%
2019/06/10	25	66.18	26	66.73	66.00	-1	3,353	-0.03%
2019/06/06	14	65.31	15	65.77	65.50	-1	3,360	-0.03%
2019/06/04	1	63.40	0	0.00	62.70	1	3,321	0.03%
2019/05/27	0	0.00	1	58.10	59.30	-1	3,845	-0.03%
2019/05/24	1	60.10	0	0.00	59.40	1	3,833	0.03%
2019/05/22	1	59.00	0	0.00	58.60	1	3,820	0.03%
2019/05/21	4	58.10	3	55.33	59.30	1	3,821	0.03%
2019/05/20	1	59.50	1	62.90	57.50	0	3,804	0.00%
2019/05/17	4	66.38	0	0.00	63.50	4	3,746	0.11%
2019/05/16	0	0.00	4	66.80	66.40	-4	3,729	-0.11%
2019/05/15	4	64.70	0	0.00	65.20	4	3,747	0.11%
2019/05/13	3	64.80	1	64.30	64.50	2	3,783	0.05%
2019/05/10	2	64.50	2	65.10	65.60	0	3,809	0.00%
2019/05/09	13	67.41	26	65.91	64.90	-13	3,770	-0.34%
2019/05/08	13	70.88	14	73.09	69.70	-1	3,717	-0.03%
2019/05/07	1	68.90	4	69.43	72.00	-3	3,566	-0.08%
2019/05/03	10	68.67	6	67.77	70.50	4	3,394	0.12%
2019/05/02	21	66.33	1	67.00	66.50	20	3,230	0.62%
2019/04/30	0	0.00	18	63.38	63.80	-18	3,129	-0.58%
2019/04/25	0	0.00	2	64.50	64.40	-2	3,376	-0.06%
2019/04/24	3	64.33	3	63.77	64.30	0	3,559	0.00%
2019/04/23	1	60.00	0	0.00	61.40	1	3,612	0.03%
2019/04/19	1	61.30	0	0.00	61.90	1	3,660	0.03%
2019/04/18	2	62.00	0	0.00	60.70	2	3,668	0.05%
2019/04/17	2	63.00	0	0.00	61.80	2	3,702	0.05%
2019/04/16	22	61.72	2	61.80	61.80	20	3,699	0.54%
2019/04/15	2	58.60	0	0.00	58.60	2	3,726	0.05%
2019/04/11	1	59.70	1	59.20	59.20	0	3,821	0.00%
2019/04/02	0	0.00	8	59.90	59.90	-8	4,157	-0.19%
2019/04/01	8	60.30	1	60.20	60.30	7	4,190	0.17%
2019/03/29	2	60.40	2	60.20	60.30	0	4,208	0.00%
2019/03/28	1	58.60	1	59.10	58.50	0	4,290	0.00%
2019/03/25	0	0.00	16	59.70	59.70	-16	4,475	-0.36%
2019/03/22	16	61.80	0	0.00	62.00	16	4,436	0.36%
2019/03/20	0	0.00	1	59.60	59.70	-1	4,396	-0.02%
2019/03/14	1	62.50	0	0.00	60.80	1	4,250	0.02%
2019/03/13	0	0.00	17	63.00	63.00	-17	4,197	-0.41%
2019/03/12	0	0.00	4	63.45	63.00	-4	4,164	-0.10%
2019/03/11	0	0.00	7	64.51	64.50	-7	4,085	-0.17%
2019/03/08	14	65.11	6	64.80	64.30	8	4,060	0.20%
2019/03/07	1	66.90	1	66.50	66.80	0	4,015	0.00%
2019/03/06	10	64.88	7	64.89	64.70	3	3,838	0.08%
2019/03/05	6	66.53	1	63.00	63.00	5	3,750	0.13%
2019/03/04	4	63.63	1	63.80	63.80	3	3,537	0.08%
2019/02/26	0	0.00	3	62.00	62.00	-3	3,436	-0.09%
2019/02/25	0	0.00	0.5	61.50	62.00	-0.5	3,438	-0.01%
2019/02/21	3	61.90	1	61.80	61.80	2	3,396	0.06%
2019/02/19	2	64.00	1	63.00	63.30	1	3,334	0.03%
2019/02/18	16	62.80	8	62.50	62.80	8	3,274	0.24%
2019/02/15	4	62.10	2	62.00	62.00	2	3,211	0.06%
2019/02/14	1	60.10	1	61.40	61.40	0	3,167	0.00%
2019/02/13	5	59.30	0	0.00	58.20	5	3,091	0.16%
2019/02/12	1	61.00	0	0.00	59.60	1	3,027	0.03%
2019/01/30	0	0.00	7	59.80	59.30	-7	2,930	-0.24%
2019/01/25	6	56.42	0	0.00	56.40	6	2,820	0.21%
2019/01/21	1	59.80	1	59.40	59.00	0	2,726	0.00%
2019/01/18	1	60.30	1	58.00	61.30	0	2,674	0.00%
2019/01/17	5	59.96	3	60.73	58.00	2	2,540	0.08%
2019/01/16	3	63.27	3	63.90	64.30	0	2,371	0.00%
2019/01/15	4	61.65	7	61.94	61.80	-3	2,144	-0.14%
2019/01/14	0	0.00	1	58.30	59.40	-1	2,000	-0.05%
2019/01/11	1	59.40	1	59.00	58.90	0	1,988	0.00%
2019/01/09	1	58.60	2	59.95	58.00	-1	1,932	-0.05%
2019/01/08	0	0.00	1	58.20	58.50	-1	1,863	-0.05%
2019/01/07	1	58.00	0	0.00	59.00	1	1,836	0.05%
2018/12/26	2	57.90	2	57.40	57.50	0	1,665	0.00%
2018/12/25	1	57.10	1	55.50	57.50	0	1,576	0.00%
2018/12/22	1	54.20	11	55.91	55.20	-10	1,450	-0.69%
2018/12/21	3	53.30	2	53.10	54.50	1	1,404	0.07%
2018/12/20	2	52.15	2	51.95	52.60	0	1,290	0.00%
2018/12/19	0	0.00	3	48.98	49.35	-3	1,105	-0.27%
2018/11/08	0	0.00	2	44.83	43.95	-2	1,813	-0.11%
2018/10/31	0	0.00	1	40.50	40.45	-1	1,938	-0.05%
2018/10/24	1	42.30	0	0.00	41.60	1	2,179	0.05%
2018/10/23	1	41.50	0	0.00	41.50	1	2,209	0.05%
2018/10/15	1	40.50	0	0.00	39.65	1	2,404	0.04%
2018/10/05	3	47.55	0	0.00	47.05	3	2,470	0.12%
2018/10/04	1	51.80	0	0.00	51.50	1	2,418	0.04%
2018/09/28	0	0.00	15	53.00	53.00	-15	2,888	-0.52%
2018/09/27	15	53.30	0	0.00	53.30	15	2,971	0.50%
2018/09/21	1	52.20	1	52.40	52.10	0	3,292	0.00%
2018/09/18	0	0.00	3	51.50	52.10	-3	3,329	-0.09%
2018/09/17	0	0.00	9	53.30	53.30	-9	3,365	-0.27%
2018/09/14	3	52.53	0	0.00	53.70	3	3,387	0.09%
2018/09/12	2	52.75	0	0.00	53.00	2	3,425	0.06%
2018/09/11	1	54.00	3	53.00	55.00	-2	3,465	-0.06%
2018/09/10	3	55.70	0	0.00	55.10	3	3,540	0.08%
2018/09/07	0	0.00	1	61.00	61.20	-1	3,671	-0.03%
2018/09/05	9	59.90	11	59.97	59.90	-2	3,789	-0.05%
2018/09/04	0	0.00	2	58.20	58.60	-2	4,061	-0.05%
2018/08/23	1	53.70	0	0.00	53.30	1	4,494	0.02%
2018/08/16	1	51.60	0	0.00	52.20	1	4,516	0.02%
2018/08/13	1	54.50	2	53.75	51.30	-1	4,464	-0.02%
2018/08/08	2	56.70	0	0.00	56.10	2	4,412	0.05%
2018/08/07	0	0.00	3	56.07	56.80	-3	4,431	-0.07%
2018/08/06	1	56.20	2	56.20	55.90	-1	4,424	-0.02%
2018/08/02	1	60.40	0	0.00	59.30	1	4,326	0.02%
2018/08/01	1	60.60	1	61.00	60.50	0	4,312	0.00%
2018/07/27	3	61.30	3	61.60	61.00	0	4,222	0.00%
2018/07/24	1	59.40	2	58.85	59.00	-1	4,135	-0.02%
2018/07/23	1	57.70	0	0.00	57.70	1	4,131	0.02%
2018/07/20	1	61.20	1	60.90	59.40	0	4,119	0.00%
2018/07/16	0	0.00	3	60.67	60.60	-3	3,970	-0.08%
2018/07/13	2	57.60	0	0.00	57.40	2	3,883	0.05%
2018/07/10	5	58.32	2	59.05	58.10	3	3,883	0.08%
2018/07/09	0	0.00	1	61.00	62.50	-1	3,722	-0.03%
2018/07/06	2	56.60	2	58.45	59.70	0	3,612	0.00%
2018/07/05	0	0.00	250	60.86	58.50	-250	3,522	-7.10%	大賣/鉅額交易
2018/07/04	1	61.00	0	0.00	61.00	1	3,500	0.03%
2018/07/03	0	0.00	5	62.40	62.00	-5	3,453	-0.14%
2018/06/28	2	55.30	0	0.00	53.50	2	3,214	0.06%
2018/06/25	2	58.10	0	0.00	57.10	2	3,182	0.06%
2018/06/22	0	0.00	1	56.40	57.80	-1	3,215	-0.03%
2018/06/20	1	55.60	0	0.00	55.70	1	3,312	0.03%
2018/06/19	1	58.50	0	0.00	58.30	1	3,287	0.03%
2018/06/15	0	0.00	2	64.20	62.00	-2	3,212	-0.06%
2018/06/14	2	60.55	2	60.70	60.00	0	3,003	0.00%
2018/06/13	4	63.65	1	65.50	61.00	3	2,993	0.10%
2018/06/12	104	65.34	4	65.45	65.60	100	2,818	3.55%	大買/
2018/06/11	3	60.27	2	60.90	59.70	1	2,490	0.04%
2018/06/08	151	60.89	5	60.50	60.10	146	2,416	6.04%	大買/鉅額交易
2018/06/06	0	0.00	1	59.30	60.00	-1	2,295	-0.04%
2018/06/01	0	0.00	11	53.80	53.60	-11	2,151	-0.51%
2018/05/31	11	55.57	0	0.00	53.80	11	2,139	0.51%
2018/05/30	1	52.90	0	0.00	53.70	1	2,091	0.05%
2018/05/29	3	54.50	4	54.78	53.50	-1	2,061	-0.05%
2018/05/28	1	49.50	3	52.20	52.60	-2	1,989	-0.10%
2018/05/16	6	47.80	6	48.98	48.50	0	2,118	0.00%
2018/05/15	0	0.00	8	50.50	49.00	-8	2,168	-0.37%
2018/04/27	1	49.10	0	0.00	50.50	1	2,343	0.04%
2018/04/26	1	50.00	0	0.00	49.60	1	2,355	0.04%
2018/04/10	0	0.00	2	55.75	54.30	-2	3,365	-0.06%
2018/04/09	2	51.85	0	0.00	51.80	2	3,391	0.06%
2018/04/03	1	52.50	0	0.00	52.90	1	3,558	0.03%
2018/03/29	0	0.00	1	58.00	57.00	-1	3,729	-0.03%
2018/03/26	0	0.00	1	59.30	59.90	-1	3,763	-0.03%
2018/03/23	3	54.13	2	54.60	55.00	1	3,714	0.03%
2018/03/22	0	0.00	3	60.93	59.10	-3	3,717	-0.08%
2018/03/21	1	60.30	0	0.00	61.30	1	3,857	0.03%
2018/03/19	4	60.30	4	59.30	59.10	0	3,854	0.00%
2018/03/16	12	59.23	12	59.08	59.00	0	3,845	0.00%
2018/03/15	0	0.00	10	57.70	57.70	-10	3,793	-0.26%
2018/03/14	2	57.00	1	56.90	56.30	1	3,790	0.03%
2018/03/13	0	0.00	1	56.10	57.00	-1	3,762	-0.03%
2018/03/08	1	50.50	0	0.00	51.20	1	3,753	0.03%
2018/03/01	5	51.00	1	50.90	51.40	4	4,715	0.08%
2018/02/26	3	51.90	0	0.00	50.70	3	5,030	0.06%
2018/02/23	3	52.20	0	0.00	51.60	3	5,059	0.06%
2018/02/12	2	49.03	2	48.90	48.70	0	5,353	0.00%
2018/02/09	1	41.00	1	42.40	46.25	0	5,350	0.00%
2018/02/08	2	43.43	2	43.75	44.00	0	5,362	0.00%
2018/02/07	1	45.45	1	46.25	45.90	0	5,411	0.00%
2018/02/05	2	53.10	0	0.00	54.10	2	5,442	0.04%
2018/02/02	0	0.00	9	55.00	55.10	-9	5,529	-0.16%
2018/02/01	5	54.34	0	0.00	53.50	5	5,676	0.09%
2018/01/31	5	55.24	0	0.00	54.60	5	5,770	0.09%
2018/01/30	3	58.00	0	0.00	57.20	3	5,931	0.05%
2018/01/29	6	58.07	0	0.00	57.80	6	6,144	0.10%
2018/01/25	4	59.43	0	0.00	58.60	4	6,142	0.07%
2018/01/24	2	58.60	0	0.00	58.80	2	6,154	0.03%
2018/01/22	3	59.70	7	60.00	60.10	-4	6,189	-0.06%
2018/01/19	1	58.10	3	60.20	59.30	-2	6,232	-0.03%
2018/01/18	6	58.33	0	0.00	58.30	6	6,180	0.10%
2018/01/17	4	58.70	0	0.00	58.90	4	6,170	0.06%
2018/01/16	0	0.00	4	60.20	61.10	-4	6,111	-0.07%
2018/01/15	11	57.19	0	0.00	57.40	11	5,997	0.18%
2018/01/12	8	57.78	0	0.00	58.70	8	5,962	0.13%
2018/01/11	14	61.61	15	62.06	59.30	-1	5,824	-0.02%
2018/01/10	0	0.00	10	65.93	65.80	-10	5,634	-0.18%
2018/01/09	3	64.40	10	64.50	64.80	-7	5,582	-0.13%
2018/01/08	14	67.44	7.9	67.32	66.00	6.1	5,555	0.11%
2018/01/05	3	63.17	0	0.00	63.80	3	5,458	0.05%
2018/01/04	3	64.77	0	0.00	64.00	3	5,508	0.05%
2018/01/03	2	65.10	0	0.00	66.00	2	5,491	0.04%
2018/01/02	2	62.80	5	62.86	66.00	-3	5,441	-0.06%