波若威 (3163)-統一券商分點個股進出

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

波若威

(3163)

可現股當沖

股價
106.5
漲跌
▲1.0
漲幅
+0.95%
成交量
15,145張
產業
上櫃通信網路類股
348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

波若威 (3163)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/30	102	106.50	116	106.40	106.50	-14	9,924	-0.14%	大買/大賣/
2024/04/29	128	104.63	37	103.16	105.50	91	9,702	0.94%	大買/
2024/04/26	85	100.83	162.1	100.60	99.00	-77.1	9,508	-0.81%	大賣/
2024/04/25	150	98.04	5.1	97.38	96.20	145	9,357	1.55%	大買/鉅額交易
2024/04/24	3	92.70	3.1	93.46	92.90	-0.1	9,318	0.00%
2024/04/23	3	90.43	78	91.46	90.70	-75	9,321	-0.80%
2024/04/22	75	90.19	181.5	91.19	90.10	-106.5	9,319	-1.14%	大賣/鉅額交易
2024/04/19	49	93.47	30.4	92.18	92.50	18.6	9,302	0.20%
2024/04/18	45.1	95.99	44	97.46	96.20	1.1	9,272	0.01%
2024/04/17	69.1	94.72	16.2	94.65	95.40	52.9	9,282	0.57%
2024/04/16	128	92.16	28.6	92.64	92.30	99.4	9,263	1.07%	大買/
2024/04/15	271	97.54	19	97.87	96.30	252	9,206	2.74%	大買/鉅額交易
2024/04/12	13	101.04	6	101.83	100.00	7	9,133	0.08%
2024/04/11	16	101.41	24	101.44	101.00	-8	9,116	-0.09%
2024/04/10	41	103.59	36	102.93	102.50	5	9,098	0.05%
2024/04/09	34	102.50	79	102.49	102.50	-45	9,056	-0.50%
2024/04/08	36	105.93	19	105.42	106.00	17	8,947	0.19%
2024/04/03	12	105.75	18	105.06	105.00	-6	8,930	-0.07%
2024/04/02	22	106.59	45	104.59	107.50	-23	8,876	-0.26%
2024/04/01	31	105.92	13	105.00	105.00	18	8,790	0.20%
2024/03/29	2	102.50	9	102.67	102.00	-7	8,722	-0.08%
2024/03/28	8	103.50	4	103.13	102.50	4	8,726	0.05%
2024/03/27	11	103.36	17	104.00	103.50	-6	8,679	-0.07%
2024/03/26	147	105.88	192.1	107.36	104.50	-45.1	8,622	-0.52%	大買/大賣/
2024/03/25	116	108.26	43	107.52	110.00	73	8,357	0.87%	大買/
2024/03/22	20	104.50	52	103.47	102.50	-32	8,175	-0.39%
2024/03/21	68	103.91	14	102.43	103.00	54	8,115	0.67%
2024/03/20	30.2	103.57	10.1	102.06	100.00	20.1	8,057	0.25%
2024/03/19	14	104.07	51	103.53	102.00	-37	8,041	-0.46%
2024/03/18	35	103.17	24.1	102.82	103.00	10.9	8,053	0.14%
2024/03/15	141	104.11	399.3	105.68	101.50	-258.3	8,052	-3.21%	大買/大賣/鉅額交易
2024/03/14	82.1	110.97	200.5	111.29	109.50	-118.4	7,830	-1.51%	大賣/鉅額交易
2024/03/13	501	121.94	890.1	120.97	115.50	-389.1	7,485	-5.20%	大買/大賣/鉅額交易
2024/03/12	358	120.49	457	119.11	120.50	-99	6,762	-1.46%	大買/大賣/
2024/03/11	656.6	116.61	241.2	114.86	121.00	415.4	6,306	6.59%	大買/大賣/鉅額交易
2024/03/08	1,180.5	110.39	938.7	115.93	110.50	241.7	5,709	4.23%	大買/大賣/鉅額交易
2024/03/07	707.3	115.71	518.1	115.28	116.00	189.3	5,178	3.65%	大買/大賣/鉅額交易
2024/03/06	30	104.92	26.1	104.44	105.50	3.9	4,650	0.08%
2024/03/05	116	105.31	208	106.19	105.00	-92	4,572	-2.01%	大買/大賣/
2024/03/04	133.1	105.49	21	103.22	104.50	112.1	4,406	2.54%	大買/鉅額交易
2024/03/01	16	98.89	31.8	98.62	97.60	-15.8	4,139	-0.38%
2024/02/29	91	101.62	94	102.01	102.00	-3	4,009	-0.07%
2024/02/27	199	107.78	647.8	110.08	102.50	-448.8	3,908	-11.48%	大買/大賣/鉅額交易
2024/02/26	635.4	107.51	171	106.75	108.50	464.4	3,351	13.86%	大買/大賣/鉅額交易
2024/02/23	73	99.28	80	99.40	98.70	-7	2,983	-0.23%
2024/02/22	92	99.12	516.8	100.94	98.70	-424.8	2,977	-14.27%	大賣/鉅額交易
2024/02/21	511.9	99.28	100	98.91	99.00	411.9	2,822	14.59%	大買/鉅額交易
2024/02/20	14.5	95.45	47.5	95.90	94.70	-33	2,502	-1.32%
2024/02/19	54	95.63	108.5	96.12	94.50	-54.5	2,422	-2.25%	大賣/
2024/02/16	140.4	94.81	12.7	94.35	94.90	127.7	2,357	5.42%	大買/鉅額交易
2024/02/15	9	92.32	9.4	92.01	92.50	-0.4	2,280	-0.02%
2024/02/05	5	91.68	7.1	91.40	91.30	-2.1	2,278	-0.09%
2024/02/02	6.1	91.52	18	91.83	91.30	-11.9	2,305	-0.52%
2024/02/01	18	91.58	31.2	91.70	91.00	-13.2	2,347	-0.56%
2024/01/31	37.1	91.85	27.3	91.52	91.00	9.9	2,359	0.42%
2024/01/30	38	91.07	16.2	90.40	90.50	21.8	2,356	0.92%
2024/01/29	6	89.52	1	89.10	89.90	5	2,378	0.21%
2024/01/26	2	88.75	1.8	88.43	88.60	0.2	2,413	0.01%
2024/01/25	1	89.20	23.5	89.40	88.50	-22.5	2,515	-0.90%
2024/01/24	25.3	90.24	9.4	90.01	89.80	15.9	2,563	0.62%
2024/01/23	5	89.88	38	89.80	89.30	-33	2,624	-1.26%
2024/01/22	41	89.16	11	89.02	89.50	30	2,635	1.14%
2024/01/19	6	87.13	8	86.60	87.20	-2	2,684	-0.07%
2024/01/18	25	85.27	30.8	84.96	85.70	-5.8	2,745	-0.21%
2024/01/17	7	87.91	10.3	87.67	86.90	-3.3	2,791	-0.12%
2024/01/16	4	88.18	8.1	88.39	88.00	-4.1	2,945	-0.14%
2024/01/15	5	88.72	5	88.36	88.60	0	3,034	0.00%
2024/01/12	6	88.30	57	88.55	88.30	-51	3,118	-1.64%
2024/01/11	58	88.80	31.1	88.65	89.50	26.9	3,214	0.84%
2024/01/10	3	86.33	3.8	85.92	86.30	-0.8	3,301	-0.02%
2024/01/09	6	86.42	8.2	86.48	86.00	-2.2	3,442	-0.06%
2024/01/08	5	87.18	7	87.41	87.10	-2	3,599	-0.06%
2024/01/05	3	88.07	6.4	87.98	87.40	-3.4	3,872	-0.09%
2024/01/04	5	87.24	4.1	87.14	87.00	0.9	4,157	0.02%
2024/01/03	5	87.64	5.2	87.80	87.70	-0.2	4,257	0.00%
2024/01/02	7.2	88.40	11	88.40	88.30	-3.8	4,371	-0.09%
2023/12/29	18	88.44	8.1	88.06	88.40	9.9	4,547	0.22%
2023/12/28	6	89.07	7.8	89.49	89.00	-1.8	4,659	-0.04%
2023/12/27	8	89.65	30.1	89.88	89.60	-22.1	5,158	-0.43%
2023/12/26	25	89.45	8.6	88.86	89.80	16.4	5,340	0.31%
2023/12/25	22	88.84	19.3	89.61	88.40	2.7	5,483	0.05%
2023/12/22	8	90.94	6.3	91.23	90.90	1.7	5,665	0.03%
2023/12/21	1	91.60	7.7	91.57	91.50	-6.7	5,829	-0.12%
2023/12/20	9	91.71	7.2	91.46	91.90	1.8	6,105	0.03%
2023/12/19	12	90.88	13.3	91.36	91.00	-1.3	6,438	-0.02%
2023/12/18	13	92.63	11.5	92.38	92.50	1.5	6,640	0.02%
2023/12/15	10	92.03	14.4	92.96	92.00	-4.4	6,837	-0.06%
2023/12/14	20.6	93.80	43.2	94.64	93.70	-22.6	7,244	-0.31%
2023/12/13	80.1	94.82	57.1	93.66	94.90	23	7,549	0.30%
2023/12/12	37	93.00	87	93.59	93.00	-50	8,955	-0.56%
2023/12/11	103	94.71	106.4	93.59	94.30	-3.4	9,483	-0.04%	大買/大賣/
2023/12/08	22	91.09	23	90.66	90.60	-1	9,641	-0.01%
2023/12/07	5	90.64	34.2	90.76	90.20	-29.2	9,792	-0.30%
2023/12/06	17	91.16	86.4	91.05	91.00	-69.4	10,039	-0.69%
2023/12/05	3	91.00	5.1	90.96	91.20	-2.1	10,143	-0.02%
2023/12/04	223	94.87	64.4	93.70	92.10	158.6	10,297	1.54%	大買/鉅額交易
2023/12/01	36.4	94.23	12.9	94.01	93.60	23.5	10,808	0.22%
2023/11/30	9	93.16	46.6	93.82	93.00	-37.6	10,934	-0.34%
2023/11/29	56	93.78	33	93.23	93.90	23	11,205	0.21%
2023/11/28	12	91.05	9.6	90.85	91.20	2.4	11,497	0.02%
2023/11/27	12	91.30	13.1	90.97	90.40	-1.1	11,559	-0.01%
2023/11/24	11	91.80	12.4	91.82	92.20	-1.4	11,674	-0.01%
2023/11/23	40	92.30	70.1	93.93	92.00	-30.1	11,870	-0.25%
2023/11/22	62	93.96	82	93.60	94.10	-20	12,032	-0.17%
2023/11/21	103.2	93.69	102.1	93.29	92.60	1.2	12,215	0.01%	大買/大賣/
2023/11/20	63	90.87	16.3	90.79	90.90	46.7	12,413	0.38%
2023/11/17	12	88.53	9.1	88.13	88.50	2.9	12,790	0.02%
2023/11/16	14	88.87	22.2	89.04	88.20	-8.2	13,369	-0.06%
2023/11/15	13	89.55	34.7	89.80	89.00	-21.7	13,830	-0.16%
2023/11/14	46	89.06	20	88.29	89.20	26	14,383	0.18%
2023/11/13	21	87.67	5.1	86.67	88.00	15.9	14,997	0.11%
2023/11/10	11	85.98	18.1	86.09	86.10	-7.1	15,271	-0.05%
2023/11/09	28	88.01	40.7	89.62	87.70	-12.7	15,687	-0.08%
2023/11/08	23.1	91.15	8.7	90.32	90.30	14.4	15,839	0.09%
2023/11/07	8.4	89.92	15.4	90.01	89.70	-7	16,098	-0.04%
2023/11/06	29.1	91.25	24	90.90	91.10	5.1	16,751	0.03%
2023/11/03	11	90.89	9	90.71	89.90	2	16,995	0.01%
2023/11/02	55	90.56	55.1	88.63	90.80	-0.1	17,669	0.00%
2023/11/01	31.1	86.85	53	86.48	87.00	-21.9	17,926	-0.12%
2023/10/31	16	86.60	45.9	87.81	85.10	-29.9	18,219	-0.16%
2023/10/30	23	90.27	18.3	90.55	89.80	4.7	18,800	0.03%
2023/10/27	31	90.36	96	91.30	90.20	-65	19,675	-0.33%
2023/10/26	15	91.59	22	91.99	91.00	-7	20,342	-0.03%
2023/10/25	32	93.55	46	93.92	93.50	-14	20,795	-0.07%
2023/10/24	128.3	93.42	178.1	91.47	94.60	-49.8	21,214	-0.23%	大買/大賣/
2023/10/23	33	90.60	36.2	91.76	89.80	-3.2	21,503	-0.01%
2023/10/20	167.3	92.96	176	93.38	92.90	-8.7	21,577	-0.04%	大買/大賣/
2023/10/19	89	95.49	89.1	94.65	95.80	-0.1	21,552	0.00%
2023/10/18	86	94.47	84.1	96.40	94.50	1.9	21,532	0.01%
2023/10/17	193	97.53	220.8	99.18	97.50	-27.8	21,486	-0.13%	大買/大賣/
2023/10/16	70	98.89	61	98.98	98.60	9	21,500	0.04%
2023/10/13	145	99.04	217.1	99.14	98.80	-72.1	21,847	-0.33%	大買/大賣/
2023/10/12	160	98.65	115.2	98.36	99.10	44.8	21,980	0.20%	大買/大賣/
2023/10/11	57	95.40	61.4	96.80	94.70	-4.4	21,900	-0.02%
2023/10/06	50	98.45	43.9	99.22	98.00	6.1	21,977	0.03%
2023/10/05	439	98.39	440.7	98.73	98.50	-1.7	21,947	-0.01%	大買/大賣/
2023/10/04	23	97.61	77.2	97.41	97.90	-54.2	21,847	-0.25%
2023/10/03	381.8	100.08	312	100.52	98.60	69.7	21,875	0.32%	大買/大賣/
2023/10/02	70.4	99.01	85.4	98.54	98.90	-15	21,604	-0.07%
2023/09/28	215	97.11	205.9	97.77	97.10	9.1	21,682	0.04%	大買/大賣/
2023/09/27	114	97.26	70.7	96.61	96.90	43.3	22,012	0.20%	大買/
2023/09/26	80.1	96.26	78.4	96.40	95.40	1.7	22,054	0.01%
2023/09/25	275	97.26	347.5	98.45	96.50	-72.5	21,935	-0.33%	大買/大賣/
2023/09/22	231	97.08	362.5	95.70	98.10	-131.5	21,677	-0.61%	大買/大賣/鉅額交易
2023/09/21	179	95.05	182.6	95.03	94.10	-3.6	21,389	-0.02%	大買/大賣/
2023/09/20	202	98.35	167.3	99.07	97.00	34.7	21,246	0.16%	大買/大賣/
2023/09/19	1,100	100.53	1,221.8	101.83	100.50	-121.8	21,069	-0.58%	大買/大賣/鉅額交易
2023/09/18	335	103.50	163.4	103.57	105.50	171.6	20,650	0.83%	大買/大賣/鉅額交易
2023/09/15	712	104.70	1,253.7	105.82	101.50	-541.7	20,302	-2.67%	大買/大賣/鉅額交易
2023/09/14	528.7	104.53	241	103.26	106.50	287.7	18,835	1.53%	大買/大賣/鉅額交易
2023/09/13	158.8	96.27	100.4	94.08	97.10	58.5	18,256	0.32%	大買/
2023/09/12	65.2	91.68	77.7	92.85	91.30	-12.5	18,056	-0.07%
2023/09/11	294.4	93.44	577.3	97.42	92.30	-282.9	18,032	-1.57%	大買/大賣/鉅額交易
2023/09/08	157	99.40	49.8	100.05	99.40	107.2	17,806	0.60%	大買/鉅額交易
2023/09/07	749	100.63	484	100.93	100.50	265	17,783	1.49%	大買/大賣/鉅額交易
2023/09/06	479	103.00	587.6	102.18	101.50	-108.6	17,698	-0.61%	大買/大賣/鉅額交易
2023/09/05	276.9	99.80	528.5	100.30	99.60	-251.6	17,137	-1.47%	大買/大賣/鉅額交易
2023/09/04	417	100.79	200	99.07	102.00	217	16,983	1.28%	大買/大賣/鉅額交易
2023/09/01	362.6	99.53	477	98.54	98.00	-114.4	16,704	-0.68%	大買/大賣/鉅額交易
2023/08/31	8.3	94.80	42.2	94.49	94.40	-33.9	16,363	-0.21%
2023/08/30	69.1	95.78	30.6	95.13	94.70	38.5	16,317	0.24%
2023/08/29	60.2	94.84	197.1	95.04	94.00	-136.9	16,296	-0.84%	大賣/鉅額交易
2023/08/28	382.2	94.05	175.6	95.00	93.20	206.5	16,183	1.28%	大買/大賣/鉅額交易
2023/08/25	208	99.49	276.5	97.70	96.00	-68.5	16,009	-0.43%	大買/大賣/
2023/08/24	494.9	98.77	553.7	98.81	98.20	-58.8	15,865	-0.37%	大買/大賣/
2023/08/23	1,381.3	101.72	1,497.7	100.82	99.00	-116.4	15,768	-0.74%	大買/大賣/鉅額交易
2023/08/22	992.1	102.43	1,238.6	102.78	101.50	-246.5	15,475	-1.59%	大買/大賣/鉅額交易
2023/08/21	595.1	100.72	230.9	98.68	103.50	364.2	15,048	2.42%	大買/大賣/鉅額交易
2023/08/18	799	98.49	3,084	99.42	94.40	-2,285	14,663	-15.58%	大買/大賣/鉅額交易
2023/08/17	2,773.4	100.76	389.3	98.78	102.00	2,384.1	14,330	16.64%	大買/大賣/鉅額交易
2023/08/16	233.4	90.86	106.1	91.11	92.80	127.4	13,930	0.91%	大買/大賣/鉅額交易
2023/08/15	187.3	90.90	71.2	91.46	92.40	116.1	13,918	0.83%	大買/鉅額交易
2023/08/14	82.9	84.41	126	84.97	85.20	-43	13,504	-0.32%	大賣/
2023/08/11	113	88.22	122	89.19	87.90	-9.1	13,292	-0.07%	大買/大賣/
2023/08/10	332.8	93.25	612.2	92.54	90.10	-279.4	12,997	-2.15%	大買/大賣/鉅額交易
2023/08/09	176.7	91.31	157.7	90.65	91.30	19	12,312	0.15%	大買/大賣/
2023/08/08	623	94.28	477.7	93.07	94.90	145.3	12,020	1.21%	大買/大賣/鉅額交易
2023/08/07	230.2	88.13	599.3	86.30	91.60	-369	11,305	-3.26%	大買/大賣/鉅額交易
2023/08/04	472.8	85.49	318.8	83.61	83.30	154	10,941	1.41%	大買/大賣/鉅額交易
2023/08/02	725.4	91.13	803.5	88.05	88.10	-78.2	10,595	-0.74%	大買/大賣/
2023/08/01	626.5	98.21	455.6	99.86	92.40	170.9	9,932	1.72%	大買/大賣/鉅額交易
2023/07/31	275.5	101.59	411.5	101.15	98.30	-136	9,025	-1.51%	大買/大賣/鉅額交易
2023/07/28	625.2	91.66	383.2	87.43	94.90	242	8,291	2.92%	大買/大賣/鉅額交易
2023/07/27	716.5	83.69	286.9	81.46	86.30	429.6	7,766	5.53%	大買/大賣/鉅額交易
2023/07/26	196.4	81.92	284.1	80.58	79.30	-87.8	7,268	-1.21%	大買/大賣/
2023/07/25	108.3	75.07	21.9	75.08	76.40	86.4	6,831	1.27%	大買/
2023/07/24	20.3	71.26	34	72.19	71.20	-13.7	6,664	-0.21%
2023/07/21	47	72.12	66.4	71.10	72.60	-19.4	6,601	-0.29%
2023/07/20	31	71.08	16.4	70.68	70.70	14.6	6,532	0.22%
2023/07/19	167	74.91	36.7	74.60	71.60	130.4	6,454	2.02%	大買/鉅額交易
2023/07/18	249.1	81.05	547	82.07	74.50	-297.9	6,319	-4.71%	大買/大賣/鉅額交易
2023/07/17	612	79.75	215.1	76.70	80.10	397	5,822	6.82%	大買/大賣/鉅額交易
2023/07/14	124	72.27	71.4	70.81	72.90	52.6	5,439	0.97%	大買/
2023/07/13	57.4	70.22	26.4	70.39	69.30	30.9	5,306	0.58%
2023/07/12	49.4	69.76	91	70.04	68.90	-41.6	5,143	-0.81%
2023/07/11	49	69.53	20	69.94	69.50	29	5,055	0.57%
2023/07/10	179	69.69	192	71.32	69.70	-13	4,975	-0.26%	大買/大賣/
2023/07/07	156	71.58	230	70.88	71.90	-74	4,817	-1.54%	大買/大賣/
2023/07/06	49	71.25	262	70.77	71.50	-213	4,581	-4.65%	大賣/鉅額交易
2023/07/05	412	72.50	375	70.40	72.60	37	4,324	0.86%	大買/大賣/
2023/07/04	373	65.18	22.2	64.36	67.70	350.8	3,827	9.17%	大買/鉅額交易
2023/07/03	12	61.67	8	61.64	61.60	4	3,565	0.11%
2023/06/30	3	60.40	12	60.28	60.20	-9	3,513	-0.26%
2023/06/29	12	60.58	8	59.61	59.90	4	3,493	0.11%
2023/06/28	17	59.22	61	59.19	58.50	-44	3,443	-1.28%
2023/06/27	69	61.39	10	61.06	61.20	59	3,382	1.74%
2023/06/26	0	0.00	14	61.17	61.10	-14	3,348	-0.42%
2023/06/21	20	62.44	7	62.06	62.20	13	3,337	0.39%
2023/06/20	0	0.00	74	61.24	61.40	-74	3,344	-2.21%
2023/06/19	10	63.00	32	62.87	62.40	-22	3,328	-0.66%
2023/06/16	48	63.85	8	62.33	63.40	40	3,327	1.20%
2023/06/15	97	64.55	106	63.56	62.40	-9	3,211	-0.28%	大賣/
2023/06/14	3	62.40	123	62.43	62.20	-120	3,073	-3.90%	大賣/鉅額交易
2023/06/13	25	61.78	10	60.96	62.90	15	3,044	0.49%
2023/06/12	82	59.48	31	60.23	59.40	51	2,946	1.73%
2023/06/09	6	62.65	24	62.47	63.00	-18	2,861	-0.63%
2023/06/08	3	63.07	19	62.83	61.90	-16	2,849	-0.56%
2023/06/07	14	63.55	0	0.00	63.00	14	2,852	0.49%
2023/06/06	28	63.98	118	63.12	63.40	-90	2,874	-3.13%	大賣/
2023/06/05	8	65.21	2	65.30	65.00	6	2,869	0.21%
2023/06/02	30	65.97	171	65.73	64.60	-141	2,859	-4.93%	大賣/鉅額交易
2023/06/01	371	66.60	76	66.30	67.00	295	2,761	10.68%	大買/鉅額交易
2023/05/31	28	65.23	17	65.45	64.80	11	2,682	0.41%
2023/05/30	108	62.96	10	65.31	64.00	98	2,667	3.67%	大買/
2023/05/29	53	67.12	92	67.20	66.40	-39	2,580	-1.51%
2023/05/26	36	66.56	82	66.19	65.90	-46	2,425	-1.90%
2023/05/25	28	65.96	12	64.43	66.00	16	2,312	0.69%
2023/05/24	116	62.26	117	63.34	64.00	-1	2,177	-0.05%	大買/大賣/
2023/05/23	140	64.05	107	63.27	63.90	33	2,103	1.57%	大買/大賣/
2023/05/22	104	61.97	93	61.87	61.90	11	1,872	0.59%	大買/
2023/05/19	68	59.94	24	59.28	58.60	44	1,640	2.68%
2023/05/18	11	56.03	6	56.30	56.60	5	1,370	0.36%
2023/05/17	1	53.80	0	0.00	53.80	1	1,330	0.08%
2023/05/16	1	52.90	0	0.00	53.40	1	1,339	0.07%
2023/05/11	2	52.30	0	0.00	52.00	2	1,397	0.14%
2023/05/02	0	0.00	0	54.00	54.20	0	1,673	0.00%
2023/04/26	0	0.00	1	51.90	52.60	-1	1,679	-0.06%
2023/04/24	0	0.00	0	54.00	53.80	0	1,691	0.00%
2023/04/21	1	54.50	0	0.00	54.10	1	1,744	0.06%
2023/04/20	2	56.10	0	0.00	55.80	2	1,830	0.11%
2023/04/19	2	57.65	0.2	57.50	57.20	1.8	1,816	0.10%
2023/04/18	12.3	58.37	11	57.63	57.60	1.2	1,789	0.07%
2023/04/17	2	57.10	0	0.00	57.10	2	1,715	0.12%
2023/04/13	0	55.50	0	0.00	55.50	0	1,705	0.00%
2023/04/12	0	55.90	0	0.00	56.00	0	1,705	0.00%
2023/03/31	0	0.00	1	56.60	56.50	-1	1,704	-0.06%
2023/03/24	0	0.00	3	57.00	56.60	-3	1,740	-0.17%
2023/03/22	0	56.10	0	0.00	55.70	0	1,730	0.00%
2023/03/21	3	55.60	10	55.54	55.70	-7	1,736	-0.40%
2023/03/16	3	53.73	10	53.80	53.10	-7	1,829	-0.38%
2023/03/15	2	55.00	0	0.00	54.40	2	1,866	0.11%
2023/03/14	0	54.70	0	0.00	54.40	0	1,901	0.00%
2023/03/13	1	54.10	8	54.58	54.60	-7	1,992	-0.35%
2023/03/10	2	55.10	385	55.59	55.10	-383	2,021	-18.94%	大賣/鉅額交易
2023/03/09	71	57.33	5	57.10	56.70	66	2,105	3.14%
2023/03/08	6	58.32	0	0.00	58.50	6	2,182	0.27%
2023/03/07	20	58.00	4	58.00	58.10	16	2,320	0.69%
2023/03/06	0	0.00	1	58.00	57.50	-1	2,447	-0.04%
2023/03/03	0	0.00	4	57.30	57.30	-4	2,458	-0.16%
2023/03/02	2	58.10	2	57.95	57.70	0	2,456	0.00%
2023/02/24	299	57.35	10	56.81	55.80	289	2,419	11.94%	大買/鉅額交易
2023/02/23	55	56.75	16	56.39	56.90	39	2,378	1.64%
2023/02/22	20	55.23	53	55.35	55.10	-33	2,393	-1.38%
2023/02/20	30	56.83	0	0.00	56.60	30	2,451	1.22%
2023/02/17	0	0.00	5	56.16	56.10	-5	2,460	-0.20%
2023/02/16	16	55.86	0	0.00	56.60	16	2,475	0.65%
2023/02/14	17	55.51	8	55.70	55.30	9	2,575	0.35%
2023/02/13	8	55.30	7	54.60	55.30	1	2,654	0.04%
2023/02/10	1	54.90	1	55.80	54.90	0	2,691	0.00%
2023/02/08	2	58.00	5	56.60	56.10	-3	2,815	-0.11%
2023/02/07	25	56.70	40	57.05	56.70	-15	2,766	-0.54%
2023/02/06	4	56.95	2	56.60	57.20	2	2,727	0.07%
2023/02/03	21	55.01	0	0.00	54.30	21	2,629	0.80%
2023/02/02	5	55.10	1	55.30	55.30	4	2,619	0.15%
2023/01/30	3	53.27	0	0.00	53.30	3	2,601	0.12%
2023/01/16	1	51.40	0	0.00	51.60	1	2,612	0.04%
2023/01/13	0	51.70	49	51.82	51.50	-49	2,621	-1.87%
2023/01/12	1	53.50	3	54.30	53.20	-2	2,613	-0.08%
2023/01/10	52	53.48	25	53.69	53.40	27	2,558	1.06%
2023/01/09	0	0.00	2	51.70	51.80	-2	2,461	-0.08%
2023/01/04	0	0.00	3	51.50	51.70	-3	2,534	-0.12%
2022/12/30	1	50.00	0	0.00	49.50	1	2,583	0.04%
2022/12/28	27	49.87	0	0.00	49.20	27	2,626	1.03%
2022/12/27	2	51.10	1	51.30	50.80	1	2,640	0.04%
2022/12/26	2	51.00	0	0.00	50.80	2	2,655	0.08%
2022/12/21	1	50.80	0	0.00	50.80	1	2,735	0.04%
2022/12/20	0	0.00	2	53.10	50.80	-2	2,754	-0.07%
2022/12/19	0	0.00	130	53.59	53.20	-130	2,767	-4.70%	大賣/鉅額交易
2022/12/14	1	55.80	1	56.00	55.60	0	2,816	0.00%
2022/12/13	0	0.00	3	56.70	55.10	-3	2,809	-0.11%
2022/12/09	31	56.58	86	56.92	56.50	-55	2,829	-1.94%
2022/12/08	4	57.50	1	58.30	58.40	3	2,803	0.11%
2022/12/07	0	0.00	4	56.88	56.60	-4	2,800	-0.14%
2022/12/06	21	58.47	23	59.64	58.30	-2	2,826	-0.07%
2022/12/05	52	59.33	130	59.36	59.80	-78	2,942	-2.65%	大賣/
2022/12/02	86	58.93	3	58.63	59.00	83	2,918	2.84%
2022/12/01	15	58.93	30	59.24	58.60	-15	2,986	-0.50%
2022/11/30	61	59.17	54	58.23	59.20	7	3,024	0.23%
2022/11/29	66	58.77	46.1	57.58	58.60	19.9	3,281	0.61%
2022/11/28	33	57.75	18	57.70	57.30	15	3,207	0.47%
2022/11/25	2	55.10	6	55.05	54.50	-4	3,178	-0.13%
2022/11/24	6	54.90	4	55.20	55.80	2	3,370	0.06%
2022/11/23	9	54.78	4	54.78	55.20	5	3,417	0.15%
2022/11/22	35	55.04	24	56.20	54.90	11	3,463	0.32%
2022/11/21	3	55.77	2	55.35	55.90	1	3,616	0.03%
2022/11/18	14	54.10	14	55.30	54.10	0	3,880	0.00%
2022/11/17	9	55.84	8	55.61	55.20	1	3,927	0.03%
2022/11/16	1	54.40	21	54.61	55.00	-20	3,968	-0.50%
2022/11/15	33	54.26	8	54.49	55.00	25	4,029	0.62%
2022/11/14	12	54.19	10	54.05	54.30	2	4,403	0.05%
2022/11/11	1	54.80	7	54.43	54.30	-6	4,562	-0.13%
2022/11/10	30	53.99	4	53.73	53.70	26	4,689	0.55%
2022/11/09	6	54.57	0	0.00	54.00	6	4,996	0.12%
2022/11/08	4.1	52.71	361	53.42	53.00	-356.9	5,093	-7.01%	大賣/鉅額交易
2022/11/07	51	53.10	227	53.04	53.20	-176	5,221	-3.37%	大賣/鉅額交易
2022/11/04	0	0.00	1	52.40	52.40	-1	5,483	-0.02%
2022/11/03	4	47.30	2	47.35	47.65	2	6,207	0.03%
2022/10/28	30	45.71	31	44.57	44.45	-1	7,399	-0.01%
2022/10/27	20	44.00	20	45.05	45.60	0	7,470	0.00%
2022/10/19	1	47.80	0	0.00	46.65	1	8,180	0.01%
2022/10/14	2	46.70	1	46.70	47.20	1	8,421	0.01%
2022/10/13	178	46.65	11	45.87	45.05	167	8,510	1.96%	大買/鉅額交易
2022/10/12	120	48.20	10	48.70	48.65	110	8,501	1.29%	大買/鉅額交易
2022/10/11	230	49.11	0	0.00	48.50	230	8,565	2.69%	大買/鉅額交易
2022/10/07	10	52.66	27	52.25	51.30	-17	8,664	-0.20%
2022/10/06	1	51.80	61	51.56	52.40	-60	8,740	-0.69%
2022/10/05	0	0.00	250	52.17	51.00	-250	8,756	-2.86%	大賣/鉅額交易
2022/10/04	0	0.00	81	51.12	51.70	-81	8,748	-0.93%
2022/10/03	21	49.70	4	48.95	49.75	17	8,758	0.19%
2022/09/30	42	48.49	8	47.94	49.85	34	8,797	0.39%
2022/09/29	169	49.07	4	49.35	48.60	165	8,799	1.88%	大買/鉅額交易
2022/09/28	145	48.13	5	51.40	47.80	140	8,788	1.59%	大買/鉅額交易
2022/09/27	80	50.73	0	0.00	51.40	80	8,758	0.91%
2022/09/26	1	50.40	0	0.00	50.10	1	8,747	0.01%
2022/09/23	3	55.33	1	55.90	52.60	2	8,742	0.02%
2022/09/22	1	54.80	3	54.83	55.10	-2	8,755	-0.02%
2022/09/21	10	54.79	2	55.55	54.90	8	8,761	0.09%
2022/09/19	10	55.56	10	55.26	55.60	0	8,764	0.00%
2022/09/16	2	56.50	2	55.70	55.70	0	8,770	0.00%
2022/09/15	3	58.80	7	58.49	57.20	-4	8,771	-0.05%
2022/09/14	2	58.30	3	57.67	58.50	-1	8,855	-0.01%
2022/09/13	4	58.10	1	58.50	58.40	3	8,863	0.03%
2022/09/12	19	56.96	26	56.37	58.00	-7	8,829	-0.08%
2022/09/08	2	57.60	2	57.95	58.20	0	8,726	0.00%
2022/09/07	69	56.65	62	57.22	56.30	7	8,701	0.08%
2022/09/06	33	61.75	34	61.24	58.80	-1	8,625	-0.01%
2022/09/05	67	64.23	75	63.42	61.20	-8	8,597	-0.09%
2022/09/02	58	62.86	44	62.14	63.20	14	8,284	0.17%
2022/09/01	8	63.48	2	62.30	61.60	6	8,250	0.07%
2022/08/31	49	62.59	53	62.08	62.90	-4	8,197	-0.05%
2022/08/30	13	61.69	8	61.81	61.90	5	8,059	0.06%
2022/08/29	1	59.90	1	59.90	59.90	0	8,059	0.00%
2022/08/26	2	61.30	3	61.73	61.90	-1	8,204	-0.01%
2022/08/25	67	62.77	73	62.20	62.70	-6	8,149	-0.07%
2022/08/24	4	60.58	32	60.92	60.90	-28	8,109	-0.35%
2022/08/23	34	59.99	68	59.98	59.70	-34	8,202	-0.41%
2022/08/22	54	59.19	47	60.68	59.00	7	8,136	0.09%
2022/08/19	126	61.65	102	62.64	61.00	24	8,039	0.30%	大買/大賣/
2022/08/18	21	62.07	20	61.67	62.80	1	7,651	0.01%
2022/08/17	17	61.31	16	61.11	61.20	1	7,476	0.01%
2022/08/16	32	61.63	55	61.83	61.00	-23	7,321	-0.31%
2022/08/15	51	59.91	86	59.50	59.70	-35	6,952	-0.50%
2022/08/12	67	59.21	33	58.85	59.80	34	6,817	0.50%
2022/08/11	150	59.48	105	59.91	59.10	45	6,655	0.68%	大買/大賣/
2022/08/10	166	61.67	157	61.63	60.00	9	6,359	0.14%	大買/大賣/
2022/08/09	151	60.44	94.4	60.55	61.30	56.6	5,657	1.00%	大買/
2022/08/08	71.4	60.30	65.3	60.58	62.00	6.1	5,213	0.12%
2022/08/05	8	56.30	254	56.38	56.40	-246	4,767	-5.16%	大賣/鉅額交易
2022/08/04	0	0.00	1	50.90	51.30	-1	4,710	-0.02%
2022/08/03	7	49.91	4	50.68	49.55	3	4,668	0.06%
2022/08/02	36	51.56	2	50.80	51.60	34	4,626	0.73%
2022/08/01	18	53.93	192	53.68	53.80	-174	4,535	-3.84%	大賣/鉅額交易
2022/07/29	63	52.28	52	51.81	52.20	11	4,328	0.25%
2022/07/28	12	50.85	21	51.34	52.80	-9	4,146	-0.22%
2022/07/27	4	47.68	0	0.00	48.75	4	3,908	0.10%
2022/07/26	31	46.98	12	47.70	46.95	19	3,874	0.49%
2022/07/25	4	48.45	276	47.87	48.60	-272	3,829	-7.10%	大賣/鉅額交易
2022/07/22	52	48.96	12	49.18	47.90	40	3,772	1.06%
2022/07/21	79	50.24	7	51.36	50.20	72	3,686	1.95%
2022/07/20	10	52.80	128	53.35	53.10	-118	3,543	-3.33%	大賣/鉅額交易
2022/07/19	0	0.00	1	51.30	51.60	-1	3,439	-0.03%
2022/07/18	18	50.75	649	50.18	52.10	-631	3,396	-18.58%	大賣/鉅額交易
2022/07/15	3	52.53	80	50.55	51.50	-77	3,311	-2.33%
2022/07/14	89	51.77	14	50.44	52.00	75	3,188	2.35%
2022/07/13	1	46.95	1	48.05	47.30	0	3,066	0.00%
2022/07/11	2	46.03	12	45.78	45.90	-10	3,026	-0.33%
2022/07/08	10	45.79	6	47.50	47.00	4	2,996	0.13%
2022/07/07	1	42.50	3	42.15	44.05	-2	2,946	-0.07%
2022/07/06	6	42.70	4	42.01	41.25	2	2,923	0.07%
2022/07/04	3	41.42	15	41.60	41.60	-12	2,931	-0.41%
2022/07/01	3	42.77	20	43.00	40.50	-17	2,926	-0.58%
2022/06/30	41	45.28	62	43.92	44.00	-21	2,913	-0.72%
2022/06/29	9	48.40	7	47.96	48.60	2	2,867	0.07%
2022/06/28	23	48.47	2	47.70	47.60	21	2,845	0.74%
2022/06/27	11	48.18	2	47.70	48.55	9	2,837	0.32%
2022/06/24	76	47.19	46	47.06	47.05	30	2,822	1.06%
2022/06/23	55	46.73	10	47.00	46.85	45	2,836	1.59%
2022/06/22	141	45.79	2	47.55	46.60	139	2,839	4.89%	大買/鉅額交易
2022/06/21	8	49.59	3	49.82	50.80	5	2,707	0.18%
2022/06/20	14	49.06	0	0.00	48.30	14	2,665	0.53%
2022/06/17	1	50.10	4	50.90	50.60	-3	2,637	-0.11%
2022/06/16	4	52.70	10	55.40	52.10	-6	2,599	-0.23%
2022/06/15	4	54.93	5	55.44	54.10	-1	2,579	-0.04%
2022/06/14	18	54.46	237	54.60	55.20	-219	2,585	-8.47%	大賣/鉅額交易
2022/06/13	71	57.25	15	58.02	57.00	56	2,469	2.27%
2022/06/10	3	58.87	41	56.95	59.20	-38	2,431	-1.56%
2022/06/09	2	57.60	3	57.60	57.60	-1	2,355	-0.04%
2022/06/08	170	57.45	72	58.04	57.70	98	2,287	4.28%	大買/
2022/06/07	15	57.81	6	57.73	58.50	9	2,204	0.41%
2022/06/06	264	59.71	71	59.15	57.90	193	2,128	9.07%	大買/鉅額交易
2022/06/02	62	57.68	103	57.90	57.90	-41	1,920	-2.13%	大賣/
2022/06/01	178	56.62	572	55.99	57.30	-394	1,784	-22.08%	大買/大賣/鉅額交易
2022/05/31	219	54.12	122	53.90	54.90	97	1,500	6.47%	大買/大賣/
2022/05/30	0	0.00	2	52.00	51.60	-2	1,307	-0.15%
2022/05/27	5	48.80	0	0.00	48.65	5	1,257	0.40%
2022/05/26	5	48.35	0	0.00	48.20	5	1,250	0.40%
2022/05/25	1	47.70	4	47.70	47.70	-3	1,229	-0.24%
2022/05/24	9	47.79	37	48.50	47.20	-28	1,216	-2.30%
2022/05/23	13	48.60	0	0.00	48.60	13	1,190	1.09%
2022/05/20	5	49.27	0	0.00	49.05	5	1,170	0.43%
2022/05/18	2	51.00	8	51.55	51.70	-6	1,095	-0.55%
2022/05/17	0	0.00	10	51.40	51.50	-10	986	-1.01%
2022/05/16	55	51.55	32	51.58	51.40	23	930	2.47%
2022/05/13	2	49.05	6	49.18	50.00	-4	801	-0.50%
2022/05/12	0	0.00	10	47.38	45.70	-10	745	-1.34%
2022/05/11	6	49.05	5	47.80	47.95	1	716	0.14%
2022/05/10	0	0.00	1	47.50	49.20	-1	683	-0.15%
2022/05/05	10	47.45	2	48.18	47.30	8	630	1.27%
2022/04/29	22	45.45	0	0.00	45.45	22	614	3.58%
2022/04/26	3	44.20	0	0.00	44.15	3	601	0.50%
2022/04/25	3	43.75	0	0.00	44.05	3	600	0.50%
2022/04/20	3	45.22	0	0.00	45.30	3	595	0.50%
2022/04/19	19	44.85	0	0.00	44.90	19	594	3.20%
2022/04/18	8	44.86	3	44.20	44.30	5	592	0.84%
2022/04/15	10	46.25	0	0.00	45.50	10	584	1.71%
2022/04/14	12	48.21	0	0.00	48.05	12	569	2.11%
2022/04/12	10	47.78	0	0.00	47.70	10	554	1.80%
2022/04/11	5	48.02	6	49.03	48.00	-1	541	-0.18%
2022/04/08	16	46.59	0	0.00	47.95	16	505	3.16%
2022/04/07	4	45.35	0	0.00	45.35	4	493	0.81%
2022/04/06	17	48.09	0	0.00	47.85	17	478	3.55%
2022/04/01	10	47.18	0	0.00	47.20	10	461	2.17%
2022/03/31	0	0.00	0	47.30	47.85	0	451	0.00%
2022/03/28	7	47.70	4	47.90	47.15	3	408	0.73%
2022/03/25	2	46.83	0	0.00	47.00	2	366	0.55%
2022/03/22	84	44.57	0	45.10	44.90	84	309	27.16%
2022/03/21	21	45.01	0	0.00	45.10	21	294	7.13%
2022/03/18	26	45.88	0	0.00	45.90	26	280	9.27%
2022/03/17	11	45.67	3	45.35	45.85	8	264	3.03%
2022/03/16	6	43.09	4	42.51	43.30	2	213	0.94%
2022/03/15	144	42.80	0	0.00	43.50	144	194	74.18%	大買/鉅額交易
2022/03/14	0	41.40	0	41.30	40.95	0	157	0.00%
2022/03/07	0	41.40	0	0.00	39.50	0	148	0.00%
2022/02/23	0	40.00	0	0.00	39.80	0	157	0.00%
2022/02/18	0	40.25	0	0.00	39.90	0	173	0.00%
2022/02/14	0	0.00	1	39.45	39.30	-1	205	-0.49%
2022/02/09	0	41.00	0	0.00	40.60	0	210	0.00%
2022/01/24	0	41.90	0	0.00	39.40	0	228	0.00%
2021/11/05	0	0.00	3	40.35	40.25	-3	327	-0.92%
2021/10/29	0	0.00	1	39.50	39.75	-1	331	-0.30%
2021/10/27	1	39.35	0	0.00	39.50	1	325	0.31%
2021/10/25	3	38.80	0	0.00	38.70	3	326	0.92%
2021/10/01	5	36.70	0	0.00	36.70	5	452	1.11%
2021/09/13	0	0.00	1	38.90	38.85	-1	477	-0.21%
2021/09/10	0	39.90	0	0.00	38.80	0	480	0.00%
2021/09/01	0	0.00	1	42.00	42.00	-1	483	-0.21%
2021/08/31	1	44.25	0	0.00	44.25	1	480	0.21%
2021/08/19	0	0.00	1	39.40	39.15	-1	415	-0.24%
2021/08/18	0	0.00	1	39.20	40.00	-1	417	-0.24%
2021/08/10	0	0.00	3	41.43	41.35	-3	443	-0.68%
2021/08/09	0	43.00	2	42.35	42.35	-2	461	-0.43%
2021/07/29	2	44.55	5	44.30	44.30	-3	562	-0.53%
2021/07/28	0	0.00	4	44.20	44.35	-4	568	-0.70%
2021/07/26	2	46.10	0	0.00	46.80	2	607	0.33%
2021/07/22	0	0.00	1	46.15	45.70	-1	595	-0.17%
2021/07/21	0	0.00	1	45.15	44.90	-1	602	-0.17%
2021/07/20	0	0.00	2	45.25	45.60	-2	615	-0.32%
2021/07/19	0	0.00	10	45.27	46.35	-10	641	-1.56%
2021/07/16	3	46.20	0	0.00	45.85	3	681	0.44%
2021/07/13	2	44.15	0	0.00	44.25	2	782	0.26%
2021/07/09	0	0.00	5	44.22	44.20	-5	1,118	-0.45%
2021/07/08	1	45.05	0	0.00	45.00	1	1,343	0.07%
2021/07/06	0	0.00	10	45.10	44.60	-10	1,415	-0.71%
2021/07/02	0	0.00	10	43.87	43.80	-10	1,463	-0.68%
2021/06/30	1	44.65	10	44.65	44.70	-9	1,502	-0.60%
2021/06/21	2	45.45	12	44.87	44.15	-10	1,678	-0.60%
2021/06/17	0	0.00	19	45.29	45.80	-19	1,686	-1.13%
2021/06/09	1	44.20	0	0.00	43.75	1	1,739	0.06%
2021/06/08	0	44.00	0	0.00	44.75	0	1,747	0.00%
2021/06/07	0	0.00	2	44.35	44.45	-2	1,764	-0.11%
2021/06/02	0	0.00	3	45.40	45.35	-3	1,848	-0.16%
2021/06/01	2	46.00	0	0.00	46.65	2	1,852	0.11%
2021/05/31	2	45.85	0	0.00	45.65	2	1,851	0.11%
2021/05/20	0	0.00	4	41.50	41.45	-4	1,857	-0.22%
2021/05/18	10	39.85	0	0.00	40.65	10	1,876	0.53%
2021/05/17	0	0.00	3	37.20	37.20	-3	1,869	-0.16%
2021/05/12	2	44.30	22	40.48	40.00	-20	1,825	-1.10%
2021/05/11	1	43.95	4	44.85	43.95	-3	1,795	-0.17%
2021/05/10	0	0.00	9	48.40	48.35	-9	1,769	-0.51%
2021/05/07	6	50.10	0	0.00	50.10	6	1,759	0.34%
2021/05/06	0	0.00	4	49.33	49.40	-4	1,755	-0.23%
2021/05/05	0	0.00	2	48.85	48.70	-2	1,751	-0.11%
2021/05/04	5	50.84	18	48.79	48.60	-13	1,749	-0.74%
2021/05/03	0	0.00	5	50.70	50.60	-5	1,727	-0.29%
2021/04/29	4	54.00	1	53.60	53.60	3	1,710	0.18%
2021/04/28	0	0.00	12	54.51	54.40	-12	1,712	-0.70%
2021/04/27	11	55.33	11	55.04	54.60	0	1,714	0.00%
2021/04/26	6	53.90	0	0.00	54.50	6	1,701	0.35%
2021/04/23	1	54.10	10	53.87	53.70	-9	1,689	-0.53%
2021/04/22	18	56.14	22	56.20	55.00	-4	1,666	-0.24%
2021/04/21	1	58.20	7	58.20	57.60	-6	1,632	-0.37%
2021/04/20	7	57.76	5	57.90	57.90	2	1,597	0.13%
2021/04/19	13	57.09	5	57.16	57.00	8	1,596	0.50%
2021/04/16	5	58.78	39	58.85	58.20	-34	1,552	-2.19%
2021/04/15	121	60.80	139	60.05	59.30	-18	1,496	-1.20%	大買/大賣/
2021/04/14	103	58.35	60	56.93	59.10	43	1,226	3.51%	大買/
2021/04/13	36	56.20	12	56.28	55.20	24	1,014	2.37%
2021/04/12	15	56.39	12	56.28	55.80	3	998	0.30%
2021/04/09	5	55.70	23	55.65	55.60	-18	975	-1.85%
2021/04/08	36	56.01	18	54.86	55.80	18	964	1.87%
2021/04/07	23	55.79	12	55.59	55.30	11	945	1.16%
2021/04/06	10	54.23	10	54.20	54.60	0	920	0.00%
2021/04/01	11	55.38	10	55.64	54.10	1	911	0.11%
2021/03/31	8	53.85	1	55.20	54.90	7	846	0.83%
2021/03/30	0	53.50	0	0.00	52.20	0	817	0.00%
2021/03/29	0	53.00	8	52.33	52.50	-8	822	-0.97%
2021/03/26	0	53.00	3	53.10	52.40	-3	827	-0.36%
2021/03/25	1	53.40	6	54.18	52.90	-5	828	-0.60%
2021/03/24	10	53.92	14	53.77	53.70	-4	822	-0.49%
2021/03/23	0	53.40	1	52.40	52.10	-1	789	-0.13%
2021/03/22	0	53.40	2	51.95	52.30	-2	795	-0.25%
2021/03/19	1	52.10	5	52.36	52.00	-4	810	-0.49%
2021/03/18	1	52.70	1	52.70	52.80	0	810	0.00%
2021/03/17	0	53.00	1	53.10	52.60	-1	843	-0.12%
2021/03/16	1	52.40	0	0.00	52.40	1	860	0.12%
2021/03/15	0	52.60	0	0.00	51.70	0	881	0.00%
2021/03/12	0	52.20	0	0.00	51.50	0	884	0.00%
2021/03/11	1	51.71	35	51.86	52.20	-34	909	-3.74%
2021/03/10	39	53.28	22	52.75	52.30	17	934	1.82%
2021/03/09	1	49.60	2	49.20	49.80	-1	1,048	-0.10%
2021/03/08	1	50.60	0	0.00	49.55	1	1,063	0.09%
2021/03/05	0	50.20	0	0.00	50.20	0	1,078	0.00%
2021/03/03	0	48.97	0	0.00	48.75	0	1,094	0.00%
2021/03/02	0	50.20	0	0.00	49.00	0	1,110	0.00%
2021/02/26	0	50.40	0	0.00	50.00	0	1,138	0.00%
2021/02/25	0	50.00	0	0.00	50.00	0	1,158	0.00%
2021/02/24	0	52.70	0	0.00	50.00	0	1,166	0.00%
2021/02/23	5	50.90	0	0.00	50.80	5	1,178	0.42%
2021/02/22	0	52.00	0	0.00	51.70	0	1,191	0.00%
2021/02/19	17	51.32	0	0.00	51.50	17	1,198	1.42%
2021/02/18	2	50.60	4	50.58	50.70	-2	1,220	-0.16%
2021/02/17	0	48.35	0	0.00	48.15	0	1,222	0.00%
2021/02/05	3	48.00	1	47.90	47.80	2	1,227	0.16%
2021/02/03	0	48.40	0	0.00	47.10	0	1,262	0.00%
2021/01/28	0	50.40	0	0.00	48.75	0	1,493	0.00%
2021/01/22	0	0.00	2	47.05	47.75	-2	1,550	-0.13%
2021/01/21	0	0.00	3	46.00	46.10	-3	1,567	-0.19%
2021/01/20	6	47.28	0	0.00	47.40	6	1,574	0.38%
2021/01/19	0	0.00	1	49.60	49.50	-1	1,586	-0.06%
2021/01/15	6	49.61	1	49.70	49.10	5	1,646	0.30%
2021/01/14	0	0.00	2	50.45	50.50	-2	1,661	-0.12%
2021/01/13	0	0.00	3	49.50	49.30	-3	1,735	-0.17%
2021/01/12	5	49.58	60	48.73	48.35	-55	1,763	-3.12%
2021/01/08	15	52.17	4	53.05	52.00	11	1,783	0.62%
2021/01/05	0	0.00	2	55.00	55.20	-2	1,879	-0.11%
2021/01/04	0	0.00	2	54.20	54.30	-2	1,983	-0.10%
2020/12/31	0	0.00	44	53.12	53.00	-44	2,220	-1.98%
2020/12/30	1	52.80	0	0.00	52.70	1	2,227	0.04%
2020/12/29	2	54.00	0	0.00	53.30	2	2,264	0.09%
2020/12/25	0	0.00	32	54.59	54.10	-32	2,330	-1.37%
2020/12/23	0	0.00	1	53.40	53.30	-1	2,384	-0.04%
2020/12/22	0	0.00	2	54.90	53.20	-2	2,512	-0.08%
2020/12/21	1	55.10	0	0.00	54.90	1	2,580	0.04%
2020/12/18	2	56.15	1	56.00	56.10	1	2,696	0.04%
2020/12/15	11	54.61	0	0.00	53.50	11	2,885	0.38%
2020/12/14	0	56.80	2	56.00	56.20	-2	2,893	-0.07%
2020/12/11	25	55.81	36	55.87	55.70	-11	2,910	-0.38%
2020/12/10	33	57.95	67	57.99	57.70	-34	2,945	-1.15%
2020/12/09	33	59.25	1	59.50	58.80	32	2,951	1.08%
2020/12/08	1	60.50	0	0.00	60.30	1	2,921	0.03%
2020/12/07	41	60.40	8	60.19	59.90	33	2,940	1.12%
2020/12/03	12	64.42	7	64.24	62.20	5	2,959	0.17%
2020/12/01	2	60.30	190	60.14	60.20	-188	2,799	-6.71%	大賣/鉅額交易
2020/11/30	2	60.80	0	0.00	60.60	2	2,803	0.07%
2020/11/27	0	0.00	17	60.90	60.80	-17	2,839	-0.60%
2020/11/25	23	60.98	1	61.40	61.40	22	2,860	0.77%
2020/11/24	1	60.00	7	60.60	60.00	-6	2,843	-0.21%
2020/11/20	0	0.00	10	59.63	59.40	-10	2,868	-0.35%
2020/11/17	5	60.10	0	0.00	58.70	5	2,985	0.17%
2020/11/10	9	57.86	9	57.78	57.30	0	3,170	0.00%
2020/11/09	2	60.90	2	61.10	60.20	0	3,239	0.00%
2020/11/06	2	62.05	4	62.00	61.00	-2	3,316	-0.06%
2020/11/05	0	0.00	2	60.55	60.30	-2	3,372	-0.06%
2020/11/04	3	60.70	0	0.00	59.90	3	3,464	0.09%
2020/11/03	4	59.75	0	0.00	59.80	4	3,513	0.11%
2020/10/30	1	62.20	0	0.00	60.70	1	3,729	0.03%
2020/10/27	1	62.30	0	0.00	63.90	1	4,040	0.02%
2020/10/26	9	64.18	5	63.94	63.50	4	4,045	0.10%
2020/10/23	0	0.00	3	66.60	66.10	-3	4,036	-0.07%
2020/10/22	11	66.35	29	66.09	65.80	-18	4,082	-0.44%
2020/10/21	23	68.07	31	68.33	66.60	-8	4,120	-0.19%
2020/10/20	16	67.51	2	67.45	67.50	14	4,170	0.34%
2020/10/19	5	66.80	4	66.48	66.40	1	4,180	0.02%
2020/10/16	19	66.87	3	66.00	65.30	16	4,186	0.38%
2020/10/15	6	66.25	2	66.35	66.00	4	4,196	0.10%
2020/10/14	0	0.00	12	68.31	67.80	-12	4,172	-0.29%
2020/10/13	1	67.90	0	68.10	68.00	1	4,187	0.02%
2020/10/12	24	68.96	18	69.22	68.80	6	4,173	0.14%
2020/10/08	41	69.58	51	68.97	68.70	-10	4,133	-0.24%
2020/10/07	0	0.00	1	64.70	65.30	-1	3,924	-0.03%
2020/10/06	30	64.97	29	65.43	64.80	1	3,960	0.03%
2020/10/05	1	61.90	3	63.93	64.80	-2	3,984	-0.05%
2020/09/30	6	62.47	2	62.90	62.80	4	4,079	0.10%
2020/09/29	4	63.70	2	63.50	63.60	2	4,147	0.05%
2020/09/28	2	63.45	17	63.88	63.40	-15	4,350	-0.34%
2020/09/25	120	64.64	16	66.09	63.00	104	4,374	2.38%	大買/鉅額交易
2020/09/24	15	67.64	22	67.68	68.80	-7	4,301	-0.16%
2020/09/23	31	68.17	25	68.83	68.80	6	4,285	0.14%
2020/09/22	5	66.36	1	66.70	65.80	4	4,243	0.09%
2020/09/21	45	68.66	7	69.96	68.20	38	4,289	0.89%
2020/09/18	23	68.03	16	67.83	69.70	7	4,249	0.16%
2020/09/17	2	65.25	2	65.95	65.10	0	4,199	0.00%
2020/09/16	2	65.55	4	65.43	65.00	-2	4,186	-0.05%
2020/09/15	19	65.36	9	65.91	65.60	10	4,203	0.24%
2020/09/11	2	61.50	2	61.60	61.60	0	4,201	0.00%
2020/09/10	15	62.35	6	62.87	62.80	9	4,192	0.21%
2020/09/09	13	63.48	131	62.89	62.40	-118	4,167	-2.83%	大賣/鉅額交易
2020/09/08	1	62.40	5	61.90	61.20	-4	4,110	-0.10%
2020/09/07	6	63.17	3	61.50	61.20	3	4,106	0.07%
2020/09/04	7	63.73	8	63.33	64.20	-1	4,092	-0.02%
2020/09/03	5	66.40	0	0.00	65.00	5	4,076	0.12%
2020/09/02	10	67.19	55	66.16	65.80	-45	4,121	-1.09%
2020/09/01	10	65.35	164	65.05	64.80	-154	4,079	-3.78%	大賣/鉅額交易
2020/08/31	10	65.05	6	66.40	65.50	4	4,073	0.10%
2020/08/28	4	64.58	106	63.97	64.10	-102	4,052	-2.52%	大賣/鉅額交易
2020/08/27	21	66.30	101	64.34	64.10	-80	4,062	-1.97%	大賣/
2020/08/26	5	65.50	100	64.96	65.10	-95	4,037	-2.35%
2020/08/25	15	65.37	16	64.76	64.50	-1	4,040	-0.02%
2020/08/24	1	64.39	246	63.90	63.90	-245	4,042	-6.06%	大賣/鉅額交易
2020/08/21	65	64.77	7	62.33	65.70	58	4,024	1.44%
2020/08/20	8	61.75	15	61.73	60.90	-7	4,006	-0.17%
2020/08/19	9	68.20	16	68.51	66.70	-7	3,913	-0.18%
2020/08/18	7	68.13	2	67.80	67.30	5	3,885	0.13%
2020/08/17	2	68.95	6	68.82	69.50	-4	3,863	-0.10%
2020/08/14	4	67.68	3	68.43	69.30	1	3,842	0.03%
2020/08/13	82	69.98	77	69.44	69.00	5	3,800	0.13%
2020/08/12	33	69.18	59	69.03	69.50	-26	3,655	-0.71%
2020/08/11	12	67.53	214	68.09	65.10	-202	3,521	-5.74%	大賣/鉅額交易
2020/08/10	2	70.40	7	68.94	68.90	-5	3,404	-0.15%
2020/08/07	11	73.16	11	73.21	73.50	0	3,317	0.00%
2020/08/06	20	73.67	23	73.90	72.10	-3	3,262	-0.09%
2020/08/05	12	71.93	17	72.20	72.10	-5	3,168	-0.16%
2020/08/04	222	71.02	63	69.97	72.70	159	3,081	5.16%	大買/鉅額交易
2020/08/03	83	65.91	91	65.84	66.60	-8	2,839	-0.28%
2020/07/31	30	64.05	85	63.05	62.90	-55	2,767	-1.99%
2020/07/30	70	63.62	5	63.12	64.00	65	2,735	2.38%
2020/07/29	95	62.80	70	62.01	62.80	25	2,713	0.92%
2020/07/28	62	59.10	69	58.37	60.30	-7	2,677	-0.26%
2020/07/27	74	60.59	29	61.16	59.50	45	2,628	1.71%
2020/07/24	184	63.31	76	64.31	62.50	108	2,581	4.18%	大買/鉅額交易
2020/07/23	9	62.30	6	61.43	62.30	3	2,468	0.12%
2020/07/22	17	61.30	13	60.90	61.00	4	2,435	0.16%
2020/07/21	30	61.50	21	60.72	60.80	9	2,436	0.37%
2020/07/20	30	58.50	7	57.04	59.40	23	2,437	0.94%
2020/07/17	14	59.59	42	58.02	57.10	-28	2,398	-1.17%
2020/07/16	34	60.04	18	59.23	60.50	16	2,360	0.68%
2020/07/15	3	60.87	14	59.80	59.50	-11	2,340	-0.47%
2020/07/14	21	60.30	1	59.50	61.10	20	2,265	0.88%
2020/07/13	13	61.68	1	60.70	60.20	12	2,227	0.54%
2020/07/10	24	60.83	55	60.90	59.50	-31	2,178	-1.42%
2020/07/09	42	65.77	58	64.86	64.00	-16	2,111	-0.76%
2020/07/08	135	62.24	70	61.30	64.40	65	1,985	3.27%	大買/
2020/07/07	161	61.17	183	59.66	59.00	-22	1,881	-1.17%	大買/大賣/
2020/07/06	68	58.58	14	58.87	60.20	54	1,661	3.25%
2020/07/03	36	54.94	24	54.33	54.80	12	1,608	0.75%
2020/07/02	45	54.37	53	53.83	54.80	-8	1,556	-0.51%
2020/07/01	118	54.49	107	54.49	53.40	11	1,500	0.73%	大買/大賣/
2020/06/30	69	52.28	58	51.76	52.30	11	1,422	0.77%
2020/06/29	84	49.71	47	49.18	50.30	37	1,355	2.73%
2020/06/24	43	49.91	13	49.23	49.10	30	1,319	2.27%
2020/06/23	24	48.95	11	47.57	48.90	13	1,268	1.02%
2020/06/22	23	49.05	47	48.78	48.10	-24	1,255	-1.91%
2020/06/19	81	48.90	31	48.21	47.50	50	1,224	4.08%
2020/06/18	9	46.39	110	45.94	46.35	-101	1,131	-8.93%	大賣/鉅額交易
2020/06/17	1	45.70	1	45.85	46.05	0	1,128	0.00%
2020/06/16	18	45.61	0	0.00	45.55	18	1,134	1.59%
2020/06/15	17	45.38	33	44.57	44.50	-16	1,149	-1.39%
2020/06/12	18	44.61	16	43.56	45.35	2	1,145	0.17%
2020/06/11	0	0.00	15	45.77	45.35	-15	1,153	-1.30%
2020/06/10	1	46.15	15	46.28	46.45	-14	1,152	-1.21%
2020/06/09	45	47.76	22	46.77	46.10	23	1,160	1.98%
2020/06/08	1	46.70	41	46.52	46.00	-40	1,116	-3.58%
2020/06/05	27	47.01	12	46.78	46.70	15	1,112	1.35%
2020/06/04	47	46.83	8	47.28	47.00	39	1,107	3.52%
2020/06/03	148	46.59	8	46.50	46.65	140	1,103	12.69%	大買/鉅額交易
2020/06/02	2	45.90	12	46.27	45.35	-10	1,081	-0.92%
2020/06/01	10	46.21	41	45.91	45.95	-31	1,075	-2.88%
2020/05/29	141	45.82	11	45.43	45.45	130	1,050	12.37%	大買/鉅額交易
2020/05/28	11	43.92	11	44.78	43.70	0	1,020	0.00%
2020/05/27	28	45.07	10	43.04	44.90	18	994	1.81%
2020/05/26	0	0.00	30	41.90	41.85	-30	937	-3.20%
2020/05/25	5	41.76	0	0.00	41.90	5	932	0.54%
2020/05/22	4	42.50	125	42.32	41.60	-121	931	-12.99%	大賣/鉅額交易
2020/05/21	19	42.10	71	41.64	41.85	-52	901	-5.77%
2020/05/20	15	41.27	2	40.90	40.80	13	887	1.46%
2020/05/19	3	39.75	4	39.90	39.80	-1	882	-0.11%
2020/05/15	3	39.95	0	0.00	40.00	3	887	0.34%
2020/05/14	4	40.70	11	40.40	39.90	-7	882	-0.79%
2020/05/13	4	42.48	32	42.55	42.35	-28	860	-3.26%
2020/05/12	27	43.23	13	42.77	43.15	14	866	1.62%
2020/05/11	32	41.72	0	0.00	41.95	32	830	3.85%
2020/05/08	0	0.00	31	40.32	39.85	-31	809	-3.83%
2020/05/07	13	41.34	50	40.93	40.30	-37	810	-4.56%
2020/05/06	30	39.40	7	39.53	39.85	23	810	2.84%
2020/05/05	14	39.82	4	39.51	39.30	10	820	1.22%
2020/05/04	4	39.26	6	38.77	39.10	-2	828	-0.24%
2020/04/30	1	38.65	8	38.93	39.00	-7	846	-0.83%
2020/04/29	18	39.27	3	38.57	38.65	15	891	1.68%
2020/04/28	4	38.96	4	38.51	38.25	0	896	0.00%
2020/04/27	3	38.10	24	38.01	38.10	-21	892	-2.35%
2020/04/24	41	37.95	33	37.81	38.00	8	888	0.90%
2020/04/23	75	38.59	19	37.91	38.30	56	860	6.51%
2020/04/21	65	35.72	0	0.00	35.20	65	826	7.87%
2020/04/20	49	36.02	0	0.00	35.80	49	841	5.82%
2020/04/14	3	34.18	0	0.00	34.00	3	855	0.35%
2020/04/09	1	32.70	0	0.00	32.65	1	909	0.11%
2020/04/07	1	31.70	0	0.00	31.70	1	987	0.10%
2020/03/31	2	29.55	2	29.50	29.65	0	1,041	0.00%
2020/03/26	2	28.20	0	0.00	28.20	2	1,119	0.18%
2020/03/24	2	27.68	2	27.43	27.10	0	1,129	0.00%
2020/03/20	0	0.00	30	25.75	25.75	-30	1,123	-2.67%
2020/03/19	1	23.60	0	0.00	23.45	1	1,120	0.09%
2020/03/18	0	0.00	56	25.50	25.40	-56	1,113	-5.03%
2020/03/17	3	25.15	7	25.99	25.25	-4	1,118	-0.36%
2020/03/16	0	28.50	2	29.88	27.90	-2	1,150	-0.17%
2020/03/13	0	0.00	3	30.25	30.70	-3	1,141	-0.26%
2020/03/12	4	33.56	0	0.00	33.30	4	1,134	0.35%
2020/03/11	25	37.06	1	37.30	36.90	24	1,115	2.15%
2020/03/10	43	36.05	2	35.95	37.30	41	1,121	3.66%
2020/03/09	5	37.10	16	37.07	36.50	-11	1,116	-0.99%
2020/03/06	8	38.24	7	38.29	38.30	1	1,112	0.09%
2020/03/05	10	38.94	1	38.80	38.70	9	1,132	0.79%
2020/03/04	15	38.10	2	38.00	38.30	13	1,147	1.13%
2020/03/03	2	38.60	7	38.56	38.30	-5	1,217	-0.41%
2020/03/02	10	37.36	9	37.14	37.70	1	1,228	0.08%
2020/02/27	1	37.60	2	37.70	37.45	-1	1,226	-0.08%
2020/02/26	0	0.00	5	38.47	38.50	-5	1,220	-0.41%
2020/02/25	2	38.08	1	37.60	38.85	1	1,222	0.08%
2020/02/24	1	38.55	10	38.84	38.70	-9	1,216	-0.74%
2020/02/21	12	40.15	7	39.93	39.50	5	1,218	0.41%
2020/02/20	9	40.31	6	40.23	40.10	3	1,257	0.24%
2020/02/19	5	39.78	9	39.82	39.95	-4	1,260	-0.32%
2020/02/18	6	39.31	0	0.00	39.30	6	1,257	0.48%
2020/02/17	3	39.50	3	39.60	39.35	0	1,264	0.00%
2020/02/14	8	39.38	20	39.39	39.90	-12	1,267	-0.95%
2020/02/13	17	39.84	69	39.92	39.15	-52	1,268	-4.10%
2020/02/12	8	39.28	6	38.98	39.30	2	1,262	0.16%
2020/02/11	6	38.63	9	38.54	38.70	-3	1,275	-0.24%
2020/02/10	17	37.82	3	37.27	37.95	14	1,291	1.08%
2020/02/07	10	38.65	195	38.89	38.15	-185	1,300	-14.23%	大賣/鉅額交易
2020/02/06	20	39.37	2	39.53	39.60	18	1,303	1.38%
2020/02/05	53	39.07	132	39.06	38.75	-79	1,300	-6.07%	大賣/
2020/02/04	14	38.56	3	38.78	39.00	11	1,292	0.85%
2020/02/03	1	37.20	0	0.00	37.50	1	1,288	0.08%
2020/01/31	0	0.00	9	41.77	41.30	-9	1,259	-0.71%
2020/01/30	5	43.67	0	0.00	43.50	5	1,370	0.36%
2020/01/17	0	0.00	15	48.94	48.70	-15	1,540	-0.97%
2020/01/16	2	48.85	10	49.00	48.70	-8	1,574	-0.51%
2020/01/15	2	49.25	83	49.51	49.20	-81	1,623	-4.99%
2020/01/14	117	50.20	5	49.88	50.00	112	1,653	6.77%	大買/鉅額交易
2020/01/08	1	48.10	1	48.80	48.35	0	1,690	0.00%
2020/01/07	1	50.40	0	0.00	49.00	1	1,683	0.06%
2020/01/06	1	50.60	0	0.00	49.75	1	1,672	0.06%
2020/01/03	1	51.90	14	49.91	49.80	-13	1,668	-0.78%
2020/01/02	4	51.40	1	51.80	51.40	3	1,645	0.18%
2019/12/31	15	51.86	6	51.50	51.20	9	1,629	0.55%
2019/12/30	1	50.60	1	50.90	50.90	0	1,595	0.00%
2019/12/25	0	0.00	1	49.45	49.20	-1	1,666	-0.06%
2019/12/24	48	49.51	20	49.77	48.70	28	1,685	1.66%
2019/12/23	10	49.20	2	49.05	49.10	8	1,630	0.49%
2019/12/20	2	49.05	0	0.00	48.70	2	1,719	0.12%
2019/12/19	0	0.00	5	48.54	48.60	-5	1,804	-0.28%
2019/12/13	0	0.00	11	47.58	47.80	-11	1,788	-0.61%
2019/12/12	3	48.15	3	48.30	48.20	0	1,779	0.00%
2019/12/11	15	49.29	0	0.00	48.40	15	1,764	0.85%
2019/12/09	1	48.45	1	48.30	48.30	0	1,728	0.00%
2019/12/06	2	48.70	0	0.00	47.90	2	1,725	0.12%
2019/12/04	10	47.70	0	0.00	47.70	10	1,733	0.58%
2019/12/03	10	47.90	1	48.50	47.90	9	1,743	0.52%
2019/12/02	26	47.28	1	47.80	48.00	25	1,754	1.43%
2019/11/29	17	49.01	0	0.00	48.80	17	1,821	0.93%
2019/11/28	1	50.80	11	49.95	49.60	-10	1,810	-0.55%
2019/11/27	0	0.00	1	49.20	49.20	-1	1,758	-0.06%
2019/11/26	5	48.75	0	0.00	48.70	5	1,762	0.28%
2019/11/25	15	48.44	0	0.00	48.35	15	1,783	0.84%
2019/11/22	23	48.50	2	48.30	48.30	21	1,840	1.14%
2019/11/21	12	48.75	0	0.00	48.75	12	1,848	0.65%
2019/11/20	53	48.74	1	48.70	48.80	52	1,867	2.78%
2019/11/19	0	0.00	1	49.40	49.30	-1	1,970	-0.05%
2019/11/15	12	48.44	0	0.00	48.55	12	1,935	0.62%
2019/11/14	30	48.40	0	0.00	48.30	30	1,938	1.55%
2019/11/12	10	47.60	11	47.51	47.65	-1	1,931	-0.05%
2019/11/11	34	47.24	0	0.00	47.00	34	1,936	1.76%
2019/11/07	7	47.45	0	0.00	49.40	7	1,921	0.36%
2019/11/05	0	0.00	1	48.20	48.25	-1	1,899	-0.05%
2019/11/04	0	0.00	1	48.70	48.70	-1	1,897	-0.05%
2019/11/01	11	49.36	1	48.85	49.40	10	1,890	0.53%
2019/10/31	0	0.00	1	49.15	48.60	-1	1,902	-0.05%
2019/10/30	18	48.85	18	49.45	48.85	0	1,890	0.00%
2019/10/29	8	50.96	34	51.20	49.80	-26	1,877	-1.38%
2019/10/28	46	50.59	19	50.92	51.10	27	1,799	1.50%
2019/10/25	2	50.30	7	49.63	49.25	-5	1,700	-0.29%
2019/10/24	24	49.19	22	49.84	48.90	2	1,650	0.12%
2019/10/23	7	49.43	4	48.75	49.50	3	1,656	0.18%
2019/10/22	5	48.54	27	48.63	48.10	-22	1,634	-1.35%
2019/10/21	11	47.56	0	0.00	47.65	11	1,705	0.65%
2019/10/18	10	47.85	0	0.00	47.50	10	1,766	0.57%
2019/10/17	18	47.88	18	48.07	47.85	0	1,762	0.00%
2019/10/16	0	0.00	2	46.20	46.20	-2	1,720	-0.12%
2019/10/15	1	47.45	0	0.00	46.60	1	1,753	0.06%
2019/10/14	6	47.00	8	47.11	47.00	-2	1,757	-0.11%
2019/10/09	0	0.00	10	46.78	46.55	-10	1,775	-0.56%
2019/10/08	1	47.05	0	0.00	46.85	1	1,802	0.06%
2019/10/07	0	0.00	1	47.95	47.50	-1	1,866	-0.05%
2019/10/04	11	48.01	12	48.88	48.10	-1	1,998	-0.05%
2019/10/03	16	49.25	17	49.44	49.45	-1	1,980	-0.05%
2019/10/02	17	49.72	6	49.62	49.95	11	2,027	0.54%
2019/10/01	11	50.05	34	49.54	50.70	-23	2,154	-1.07%
2019/09/27	6	47.53	6	47.83	47.90	0	2,095	0.00%
2019/09/26	11	48.72	1	49.20	48.30	10	2,085	0.48%
2019/09/25	30	48.99	23	49.08	48.60	7	2,068	0.34%
2019/09/24	7	48.29	17	48.52	47.75	-10	1,988	-0.50%
2019/09/23	0	0.00	2	46.65	46.70	-2	1,899	-0.11%
2019/09/18	1	47.15	0	0.00	46.50	1	1,952	0.05%
2019/09/12	0	0.00	3	47.70	47.20	-3	1,980	-0.15%
2019/09/11	5	47.23	0	0.00	47.45	5	1,969	0.25%
2019/09/10	1	46.35	0	0.00	46.50	1	1,971	0.05%
2019/09/09	3	47.15	0	0.00	46.60	3	1,976	0.15%
2019/09/06	1	47.65	2	48.08	47.35	-1	2,033	-0.05%
2019/09/05	1	47.65	0	0.00	47.60	1	2,025	0.05%
2019/09/04	3	47.33	4	47.38	47.30	-1	2,058	-0.05%
2019/09/03	5	49.10	5	49.51	47.00	0	2,049	0.00%
2019/08/30	6	48.18	6	47.60	47.50	0	1,959	0.00%
2019/08/29	2	48.25	1	47.80	47.65	1	1,948	0.05%
2019/08/27	3	48.38	5	48.43	48.05	-2	1,919	-0.10%
2019/08/26	1	46.10	0	0.00	46.10	1	1,880	0.05%
2019/08/23	2	47.45	2	47.60	47.30	0	1,881	0.00%
2019/08/22	18	47.78	30	47.47	47.00	-12	1,863	-0.64%
2019/08/21	6	45.00	0	0.00	45.10	6	1,760	0.34%
2019/08/20	2	44.03	3	44.42	44.00	-1	1,765	-0.06%
2019/08/19	3	44.50	0	0.00	44.20	3	1,760	0.17%
2019/08/16	2	44.85	0	0.00	44.60	2	1,763	0.11%
2019/08/15	2	44.40	5	44.59	44.70	-3	1,770	-0.17%
2019/08/14	4	44.85	7	44.93	45.60	-3	1,772	-0.17%
2019/08/13	6	44.26	0	0.00	43.75	6	1,768	0.34%
2019/08/12	0	0.00	5	45.49	45.00	-5	1,802	-0.28%
2019/08/08	4	43.95	5	43.79	44.70	-1	1,849	-0.05%
2019/08/05	2	43.53	0	0.00	43.20	2	1,866	0.11%
2019/07/30	11	46.52	6	45.27	45.60	5	1,905	0.26%
2019/07/29	6	48.78	0	0.00	48.60	6	1,922	0.31%
2019/07/26	12	49.55	9	49.52	49.70	3	1,921	0.16%
2019/07/25	8	49.76	30	49.89	49.50	-22	1,904	-1.16%
2019/07/24	9	48.27	0	0.00	48.45	9	1,878	0.48%
2019/07/23	26	50.12	30	49.99	49.05	-4	1,879	-0.21%
2019/07/22	2	47.20	18	47.89	48.10	-16	1,804	-0.89%
2019/07/18	1	45.30	2	45.20	45.30	-1	1,859	-0.05%
2019/07/17	48	46.47	48	46.42	45.70	0	2,011	0.00%
2019/07/16	0	0.00	1	45.95	46.20	-1	2,025	-0.05%
2019/07/15	17	46.49	25	46.43	46.50	-8	2,081	-0.38%
2019/07/12	1	45.65	2	46.60	45.45	-1	2,199	-0.05%
2019/07/11	10	46.48	10	46.15	46.05	0	2,308	0.00%
2019/07/10	48	48.49	17	48.27	48.55	31	2,404	1.29%
2019/07/09	8	46.77	23	46.75	46.50	-15	2,560	-0.59%
2019/07/08	24	47.28	28	47.55	47.40	-4	2,659	-0.15%
2019/07/05	83	47.13	61	47.04	47.60	22	2,783	0.79%
2019/07/04	0	0.00	12	42.95	43.30	-12	2,603	-0.46%
2019/07/03	0	0.00	2	43.25	42.45	-2	2,603	-0.08%
2019/07/02	3	42.75	1	42.80	42.85	2	2,597	0.08%
2019/07/01	1	43.00	1	42.75	43.10	0	2,604	0.00%
2019/06/28	1	42.20	1	41.85	41.60	0	2,592	0.00%
2019/06/27	1	42.35	0	0.00	42.10	1	2,619	0.04%
2019/06/25	10	42.30	9	42.43	42.10	1	2,644	0.04%
2019/06/24	0	0.00	1	41.15	41.30	-1	2,619	-0.04%
2019/06/21	5	42.05	1	41.65	41.55	4	2,626	0.15%
2019/06/20	19	42.48	21	42.57	42.50	-2	2,630	-0.08%
2019/06/19	8	41.55	0	0.00	41.55	8	2,622	0.31%
2019/06/18	0	0.00	3	41.30	41.25	-3	2,648	-0.11%
2019/06/17	4	42.01	1	41.95	42.10	3	2,713	0.11%
2019/06/14	2	42.88	8	42.86	42.25	-6	2,743	-0.22%
2019/06/13	1	41.60	0	0.00	41.50	1	2,720	0.04%
2019/06/12	8	42.01	4	42.33	41.80	4	2,724	0.15%
2019/06/11	2	39.85	2	40.18	39.90	0	2,703	0.00%
2019/06/06	1	38.80	1	39.50	38.75	0	2,713	0.00%
2019/06/05	0	0.00	1	39.70	39.50	-1	2,730	-0.04%
2019/06/04	2	40.03	0	0.00	39.90	2	2,733	0.07%
2019/06/03	0	0.00	2	40.23	39.70	-2	2,744	-0.07%
2019/05/31	1	40.85	0	0.00	40.65	1	2,747	0.04%
2019/05/29	1	38.10	2	38.23	38.15	-1	2,750	-0.04%
2019/05/28	0	0.00	4	37.95	38.25	-4	2,769	-0.14%
2019/05/27	1	37.55	5	37.31	37.40	-4	2,920	-0.14%
2019/05/24	0	0.00	1	39.20	38.60	-1	2,962	-0.03%
2019/05/23	1	38.75	2	38.50	38.60	-1	3,017	-0.03%
2019/05/21	0	0.00	1	38.90	40.40	-1	3,227	-0.03%
2019/05/20	1	39.55	1	40.50	39.30	0	3,228	0.00%
2019/05/17	4	39.78	7	40.01	40.40	-3	3,237	-0.09%
2019/05/16	8	42.43	6	42.70	41.80	2	3,223	0.06%
2019/05/15	1	39.60	6	40.30	40.10	-5	3,176	-0.16%
2019/05/14	7	39.17	2	39.08	39.40	5	3,196	0.16%
2019/05/13	2	40.30	0	0.00	39.75	2	3,203	0.06%
2019/05/09	5	41.95	1	42.15	41.80	4	3,249	0.12%
2019/05/08	1	43.60	0	0.00	44.35	1	3,244	0.03%
2019/05/07	1	44.40	0	0.00	44.30	1	3,276	0.03%
2019/05/06	11	45.00	3	44.57	43.50	8	3,285	0.24%
2019/05/03	1	48.00	0	0.00	48.25	1	3,229	0.03%
2019/05/02	1	47.90	0	0.00	47.70	1	3,234	0.03%
2019/04/30	3	47.98	1	48.35	47.90	2	3,273	0.06%
2019/04/29	2	48.60	2	47.45	47.45	0	3,320	0.00%
2019/04/26	16	49.57	17	50.16	49.45	-1	3,313	-0.03%
2019/04/25	12	51.04	0	0.00	51.00	12	3,340	0.36%
2019/04/24	28	51.12	29	52.53	50.80	-1	3,399	-0.03%
2019/04/23	89	55.01	155	55.67	53.00	-66	3,450	-1.91%	大賣/
2019/04/22	85	54.98	88	52.95	55.00	-3	3,318	-0.09%
2019/04/19	41	54.09	239	54.45	54.00	-198	3,320	-5.96%	大賣/鉅額交易
2019/04/18	188	55.32	81	53.94	53.30	107	3,320	3.22%	大買/鉅額交易
2019/04/17	145	56.09	80	55.50	54.20	65	3,473	1.87%	大買/
2019/04/16	166	54.96	172	53.96	55.80	-6	3,422	-0.18%	大買/大賣/
2019/04/15	215	54.34	108	54.04	54.00	107	3,537	3.02%	大買/大賣/鉅額交易
2019/04/12	15	49.67	10	49.57	50.40	5	3,429	0.15%
2019/04/11	49	49.55	11	49.48	49.20	38	3,489	1.09%
2019/04/10	1	46.10	0	0.00	46.10	1	3,392	0.03%
2019/04/09	0	0.00	8	46.45	46.30	-8	3,395	-0.24%
2019/04/08	1	46.55	0	0.00	46.35	1	3,401	0.03%
2019/04/03	8	46.64	0	0.00	46.50	8	3,388	0.24%
2019/04/02	1	46.65	2	46.90	46.65	-1	3,381	-0.03%
2019/03/29	2	46.60	2	47.48	46.90	0	3,344	0.00%
2019/03/28	0	0.00	1	46.20	46.10	-1	3,315	-0.03%
2019/03/27	1	46.10	0	0.00	46.50	1	3,307	0.03%
2019/03/26	2	45.58	0	0.00	45.70	2	3,293	0.06%
2019/03/25	4	44.63	1	44.65	44.80	3	3,287	0.09%
2019/03/22	2	46.60	0	0.00	45.75	2	3,280	0.06%
2019/03/21	1	46.65	6	47.56	46.70	-5	3,261	-0.15%
2019/03/20	40	48.04	53	47.98	47.50	-13	3,245	-0.40%
2019/03/19	17	47.38	3	47.30	47.00	14	3,220	0.43%
2019/03/18	3	46.50	0	0.00	46.50	3	3,190	0.09%
2019/03/14	0	0.00	5	46.54	45.55	-5	3,168	-0.16%
2019/03/13	2	45.48	0	0.00	45.50	2	3,156	0.06%
2019/03/12	4	45.86	5	45.88	45.25	-1	3,157	-0.03%
2019/03/11	2	46.00	8	46.07	45.75	-6	3,163	-0.19%
2019/03/08	5	44.36	0	0.00	44.55	5	3,147	0.16%
2019/03/07	4	44.51	2	44.63	44.15	2	3,138	0.06%
2019/03/06	1	45.30	4	45.35	45.25	-3	3,128	-0.10%
2019/03/05	4	45.48	6	45.95	45.40	-2	3,130	-0.06%
2019/03/04	3	46.22	0	0.00	45.85	3	3,114	0.10%
2019/02/27	7	46.47	3	46.40	46.55	4	3,098	0.13%
2019/02/26	35	48.78	39	49.34	46.95	-4	3,087	-0.13%
2019/02/25	6	47.13	3	47.23	47.95	3	2,965	0.10%
2019/02/22	8	47.22	43	46.66	46.65	-35	2,911	-1.20%
2019/02/21	7	46.46	6	47.65	46.50	1	2,849	0.04%
2019/02/20	49	46.78	9	46.72	47.25	40	2,755	1.45%
2019/02/19	1	43.10	0	0.00	43.10	1	2,616	0.04%
2019/02/18	1	42.90	0	0.00	42.90	1	2,604	0.04%
2019/02/14	1	44.05	1	44.50	44.10	0	2,562	0.00%
2019/02/13	3	44.93	2	45.55	44.00	1	2,549	0.04%
2019/02/12	1	45.75	1	46.10	45.50	0	2,520	0.00%
2019/02/11	0	0.00	9	45.38	45.30	-9	2,502	-0.36%
2019/01/30	3	46.13	12	45.95	45.35	-9	2,488	-0.36%
2019/01/29	20	45.20	20	44.00	45.20	0	2,425	0.00%
2019/01/28	10	45.21	3	45.25	44.50	7	2,405	0.29%
2019/01/25	8	44.47	13	44.55	44.05	-5	2,362	-0.21%
2019/01/24	31	43.89	27	44.27	43.85	4	2,342	0.17%
2019/01/23	38	43.86	36	43.38	44.00	2	2,339	0.09%
2019/01/22	1	43.70	1	44.45	43.80	0	2,343	0.00%
2019/01/21	11	43.90	18	44.46	43.45	-7	2,316	-0.30%
2019/01/18	8	45.55	0	0.00	45.70	8	2,258	0.35%
2019/01/17	27	46.50	22	47.51	46.30	5	2,230	0.22%
2019/01/16	33	47.59	45	46.83	47.55	-12	2,165	-0.55%
2019/01/15	48	47.56	48	46.85	46.25	0	2,067	0.00%
2019/01/14	19	45.30	17	45.80	45.30	2	1,922	0.10%
2019/01/11	24	45.77	27	46.41	45.80	-3	1,890	-0.16%
2019/01/10	4	46.35	5	46.14	46.15	-1	1,830	-0.05%
2019/01/09	117	47.12	128	47.89	46.45	-11	1,759	-0.63%	大買/大賣/
2019/01/08	14	45.90	42	45.56	46.50	-28	1,457	-1.92%
2019/01/07	173	45.03	389	44.81	46.50	-216	1,365	-15.82%	大買/大賣/鉅額交易
2019/01/04	566	44.37	383	44.40	44.65	183	1,091	16.77%	大買/大賣/鉅額交易
2019/01/03	82	42.91	73	43.15	40.60	9	906	0.99%
2019/01/02	88	41.32	7	40.71	41.60	81	728	11.12%
2018/12/26	1	37.65	0	0.00	36.20	1	618	0.16%
2018/12/13	0	0.00	4	39.25	38.85	-4	570	-0.70%
2018/12/12	22	39.47	22	39.31	39.30	0	556	0.00%
2018/12/10	1	38.20	0	0.00	36.45	1	494	0.20%
2018/12/07	0	0.00	2	36.60	37.10	-2	474	-0.42%
2018/12/04	10	37.77	8	37.49	37.55	2	439	0.46%
2018/11/28	2	36.70	2	36.25	36.25	0	410	0.00%
2018/11/22	5	35.59	5	35.31	35.00	0	427	0.00%
2018/11/14	2	34.30	0	0.00	33.10	2	511	0.39%
2018/11/09	0	0.00	6	33.80	33.80	-6	502	-1.19%
2018/11/08	0	0.00	1	33.60	33.75	-1	498	-0.20%
2018/11/06	0	0.00	13	32.05	32.00	-13	492	-2.64%
2018/11/05	0	0.00	10	31.56	32.10	-10	485	-2.06%
2018/10/31	1	29.50	2	30.53	30.85	-1	463	-0.22%
2018/10/30	2	30.33	8	30.99	30.05	-6	451	-1.33%
2018/10/29	6	29.63	39	29.21	29.75	-33	427	-7.72%
2018/10/26	36	28.35	1	28.35	28.35	35	402	8.69%
2018/10/23	7	27.44	0	0.00	27.45	7	391	1.79%
2018/10/16	0	0.00	1	27.90	28.30	-1	395	-0.25%
2018/10/12	0	0.00	10	24.30	26.70	-10	391	-2.55%
2018/10/11	1	27.00	0	0.00	26.95	1	393	0.25%
2018/10/05	2	32.05	0	0.00	31.00	2	382	0.52%
2018/10/04	1	33.35	0	0.00	33.35	1	375	0.27%
2018/09/18	1	33.40	1	34.50	34.50	0	519	0.00%
2018/09/12	1	34.40	0	0.00	34.60	1	527	0.19%
2018/09/06	0	0.00	2	37.95	38.00	-2	533	-0.37%
2018/09/04	0	0.00	9	38.37	38.15	-9	548	-1.64%
2018/09/03	2	38.45	0	0.00	38.20	2	564	0.35%
2018/08/31	1	38.50	4	39.26	39.25	-3	571	-0.53%
2018/08/30	3	39.13	3	39.72	38.80	0	581	0.00%
2018/08/29	0	0.00	1	39.40	39.40	-1	584	-0.17%
2018/08/28	1	38.80	10	39.04	38.60	-9	595	-1.51%
2018/08/27	10	39.47	0	0.00	39.75	10	626	1.60%
2018/08/24	2	38.90	49	39.26	39.10	-47	606	-7.75%
2018/08/23	48	37.60	1	37.45	37.60	47	551	8.52%
2018/08/09	2	36.50	0	0.00	35.55	2	579	0.35%
2018/08/08	3	36.87	0	0.00	36.60	3	581	0.52%
2018/08/06	5	37.72	0	0.00	37.65	5	600	0.83%
2018/08/03	2	37.70	0	0.00	37.45	2	607	0.33%
2018/08/02	3	37.77	0	0.00	37.40	3	618	0.49%
2018/08/01	1	37.85	0	0.00	37.90	1	622	0.16%
2018/07/31	1	38.00	0	0.00	38.00	1	641	0.16%
2018/07/27	0	0.00	18	37.78	37.95	-18	697	-2.58%
2018/07/25	0	0.00	1	37.85	37.90	-1	698	-0.14%
2018/07/24	1	37.60	0	0.00	37.85	1	697	0.14%
2018/07/20	1	38.50	2	38.75	38.50	-1	697	-0.14%
2018/07/19	0	0.00	20	38.57	38.80	-20	698	-2.86%
2018/07/18	3	38.87	34	39.52	38.85	-31	707	-4.38%
2018/07/17	4	38.54	0	0.00	38.10	4	700	0.57%
2018/07/12	1	38.10	1	38.80	38.10	0	699	0.00%
2018/07/06	0	0.00	2	37.55	38.60	-2	694	-0.29%
2018/07/05	1	38.05	0	0.00	37.50	1	689	0.15%
2018/07/04	1	39.10	0	0.00	38.00	1	683	0.15%
2018/07/03	0	0.00	4	39.95	39.75	-4	672	-0.59%
2018/07/02	3	42.45	55	43.24	41.30	-52	657	-7.91%
2018/06/29	63	43.12	5	43.07	43.15	58	627	9.24%
2018/06/27	0	0.00	5	40.00	40.00	-5	569	-0.88%
2018/06/26	3	39.48	0	0.00	39.80	3	571	0.53%
2018/06/25	15	40.50	0	0.00	40.35	15	568	2.64%
2018/06/22	5	39.56	0	0.00	39.90	5	569	0.88%
2018/06/20	20	39.71	0	0.00	39.60	20	567	3.52%
2018/06/19	14	39.82	0	0.00	39.80	14	562	2.49%
2018/06/15	6	40.45	0	0.00	40.10	6	558	1.07%
2018/06/14	10	40.60	0	0.00	40.50	10	556	1.80%
2018/06/13	1	40.20	1	40.25	40.15	0	550	0.00%
2018/06/12	1	41.70	1	41.45	40.95	0	547	0.00%
2018/06/11	1	42.40	1	42.05	42.05	0	536	0.00%
2018/06/07	1	41.60	0	0.00	41.20	1	539	0.19%
2018/06/06	2	42.20	6	42.03	41.65	-4	526	-0.76%
2018/06/04	1	39.40	6	41.11	40.90	-5	472	-1.06%
2018/05/31	1	38.10	1	38.50	38.50	0	424	0.00%
2018/05/30	0	0.00	1	38.10	38.15	-1	418	-0.24%
2018/05/28	1	38.55	0	0.00	38.55	1	405	0.25%
2018/05/25	1	37.45	0	0.00	37.45	1	392	0.25%
2018/05/24	0	0.00	1	38.00	37.80	-1	389	-0.26%
2018/05/23	0	0.00	1	37.40	37.50	-1	382	-0.26%
2018/05/16	0	0.00	1	37.10	36.90	-1	367	-0.27%
2018/05/14	0	0.00	1	36.70	36.90	-1	382	-0.26%
2018/05/10	0	0.00	1	35.75	36.00	-1	367	-0.27%
2018/05/09	0	0.00	1	35.00	35.30	-1	358	-0.28%
2018/05/08	1	34.85	2	35.03	35.00	-1	358	-0.28%
2018/05/07	3	33.28	33	33.65	33.25	-30	343	-8.74%
2018/05/04	32	34.35	16	32.60	34.35	16	321	4.98%
2018/05/03	0	0.00	1	31.60	31.25	-1	294	-0.34%
2018/04/30	1	30.30	0	0.00	30.35	1	298	0.34%
2018/04/24	0	0.00	2	29.93	30.10	-2	308	-0.65%
2018/04/23	1	32.55	0	0.00	31.75	1	301	0.33%
2018/04/18	0	0.00	1	33.80	33.90	-1	307	-0.33%
2018/04/16	1	33.75	0	0.00	33.70	1	333	0.30%
2018/04/11	0	0.00	6	34.38	34.30	-6	380	-1.58%
2018/04/10	1	34.05	1	34.30	34.25	0	404	0.00%
2018/04/09	1	34.55	0	0.00	34.50	1	422	0.24%
2018/04/03	1	35.00	0	0.00	34.90	1	445	0.22%
2018/04/02	1	35.50	1	35.40	35.40	0	567	0.00%
2018/03/30	0	0.00	1	36.20	36.40	-1	666	-0.15%
2018/03/29	1	35.50	2	36.10	35.75	-1	728	-0.14%
2018/03/28	1	35.00	1	35.90	34.80	0	834	0.00%
2018/03/27	1	34.90	1	35.50	35.20	0	851	0.00%
2018/03/23	1	34.30	0	0.00	34.20	1	855	0.12%
2018/03/22	0	0.00	1	35.25	35.30	-1	866	-0.12%
2018/03/19	1	36.00	0	0.00	35.60	1	1,045	0.10%
2018/03/16	1	36.00	0	0.00	36.00	1	1,046	0.10%
2018/03/14	6	37.63	31	37.59	36.70	-25	1,059	-2.36%
2018/03/13	30	36.82	2	36.25	36.70	28	1,040	2.69%
2018/03/07	0	0.00	1	34.30	33.75	-1	1,065	-0.09%
2018/03/05	2	34.03	0	0.00	33.80	2	1,168	0.17%
2018/02/23	0	0.00	1	35.60	35.40	-1	1,234	-0.08%
2018/02/21	0	0.00	1	34.50	34.40	-1	1,237	-0.08%
2018/02/12	0	0.00	1	33.00	33.00	-1	1,242	-0.08%
2018/02/06	1	33.60	10	33.82	33.85	-9	1,240	-0.73%
2018/02/05	0	37.20	0	0.00	37.10	0	1,218	0.00%
2018/01/31	1	38.35	0	0.00	38.20	1	1,242	0.08%
2018/01/30	1	38.05	1	38.80	37.90	0	1,245	0.00%
2018/01/26	1	38.10	3	38.07	38.10	-2	1,245	-0.16%
2018/01/25	0	0.00	5	38.60	38.55	-5	1,241	-0.40%
2018/01/22	3	38.88	5	38.75	38.65	-2	1,252	-0.16%
2018/01/19	1	39.15	0	0.00	39.10	1	1,252	0.08%
2018/01/17	0	0.00	1	39.90	39.85	-1	1,250	-0.08%
2018/01/12	0	0.00	1	39.80	40.35	-1	1,253	-0.08%
2018/01/11	2	38.20	2	39.35	39.75	0	1,252	0.00%
2018/01/10	2	39.35	0	0.00	39.00	2	1,248	0.16%
2018/01/09	4	41.10	2	40.75	40.00	2	1,237	0.16%
2018/01/08	1	41.65	0	0.00	41.25	1	1,221	0.08%
2018/01/04	0	0.00	1	42.65	42.50	-1	1,207	-0.08%
2018/01/03	0	0.00	9	42.22	42.20	-9	1,210	-0.74%
2018/01/02	6	42.65	16	42.60	42.75	-10	1,197	-0.84%