波若威 (3163)-台新-台中券商分點個股進出

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
105.0
漲跌
--
漲幅
0.00%
成交量
1,981張
產業
上櫃通信網路類股
350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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/21	5	105.00	5	104.50	105.00	0	10,674	0.00%
2024/05/20	11	104.95	2.1	104.58	105.00	8.9	10,984	0.08%
2024/05/17	12	105.38	8	105.06	104.50	4	11,041	0.04%
2024/05/16	69.3	108.69	120.1	105.94	105.50	-50.8	11,077	-0.46%	大賣/
2024/05/15	37.1	109.41	45.5	109.00	110.00	-8.4	10,938	-0.08%
2024/05/14	21	105.48	19	105.89	105.50	2	10,750	0.02%
2024/05/13	17.1	103.68	32.1	103.67	103.50	-15	10,672	-0.14%
2024/05/10	5.1	100.86	6.5	101.15	101.50	-1.4	10,644	-0.01%
2024/05/09	22	103.32	20	103.20	102.50	2	10,622	0.02%
2024/05/08	25.1	107.36	12.2	107.74	106.50	12.9	10,580	0.12%
2024/05/07	44.2	107.10	42.1	106.88	106.00	2.1	10,509	0.02%
2024/05/06	25	106.40	24	106.88	107.50	1	10,386	0.01%
2024/05/03	49.1	106.78	37	105.11	103.50	12.1	10,209	0.12%
2024/05/02	19	106.05	32	105.63	105.50	-13	10,029	-0.13%
2024/04/30	55.3	106.40	59.1	106.83	106.50	-3.8	9,924	-0.04%
2024/04/29	57.1	103.96	47.1	103.96	105.50	10	9,702	0.10%
2024/04/26	38	100.38	53.3	100.06	99.00	-15.3	9,508	-0.16%
2024/04/25	27	97.73	15	98.13	96.20	12	9,357	0.13%
2024/04/24	4	92.93	4	92.78	92.90	0	9,318	0.00%
2024/04/23	0	0.00	1	90.40	90.70	-1	9,321	-0.01%
2024/04/22	4.4	91.50	5	90.30	90.10	-0.6	9,319	-0.01%
2024/04/19	6	92.10	2	92.25	92.50	4	9,302	0.04%
2024/04/18	3	96.70	1.1	97.18	96.20	1.9	9,272	0.02%
2024/04/17	3	94.83	8	95.04	95.40	-5	9,282	-0.05%
2024/04/16	15.2	92.82	22.1	93.56	92.30	-6.9	9,263	-0.07%
2024/04/15	18	97.07	40.4	97.08	96.30	-22.3	9,206	-0.24%
2024/04/12	14	100.64	3.1	101.50	100.00	10.9	9,133	0.12%
2024/04/11	4.2	101.54	6.1	101.01	101.00	-1.9	9,116	-0.02%
2024/04/10	7.3	102.98	15	103.07	102.50	-7.7	9,098	-0.08%
2024/04/09	33.1	102.17	30	102.10	102.50	3.1	9,056	0.03%
2024/04/08	11.1	105.55	21	105.93	106.00	-9.9	8,947	-0.11%
2024/04/03	26.1	105.02	65.1	105.45	105.00	-39	8,930	-0.44%
2024/04/02	59.2	105.97	14.7	105.34	107.50	44.5	8,876	0.50%
2024/04/01	29.1	105.36	31	105.08	105.00	-2	8,790	-0.02%
2024/03/29	6.1	102.58	4	103.13	102.00	2.1	8,722	0.02%
2024/03/28	34	103.85	30	103.50	102.50	4	8,726	0.05%
2024/03/27	20.2	103.70	20	103.75	103.50	0.2	8,679	0.00%
2024/03/26	130	105.40	144.1	104.17	104.50	-14.1	8,622	-0.16%	大買/大賣/
2024/03/25	39.6	108.44	61.1	109.18	110.00	-21.5	8,357	-0.26%
2024/03/22	12.2	103.39	8	103.25	102.50	4.2	8,175	0.05%
2024/03/21	16.1	103.41	5	102.90	103.00	11.1	8,115	0.14%
2024/03/20	16	102.50	6	103.08	100.00	10	8,057	0.12%
2024/03/19	10	103.10	14	103.04	102.00	-4	8,041	-0.05%
2024/03/18	29	102.97	27.2	102.93	103.00	1.9	8,053	0.02%
2024/03/15	187.4	105.45	128.1	104.54	101.50	59.3	8,052	0.74%	大買/大賣/
2024/03/14	143.6	110.14	144	110.68	109.50	-0.4	7,830	0.00%	大買/大賣/
2024/03/13	239.9	120.97	205.7	121.49	115.50	34.2	7,485	0.46%	大買/大賣/
2024/03/12	448.1	120.87	602.5	119.42	120.50	-154.4	6,762	-2.28%	大買/大賣/鉅額交易
2024/03/11	331.8	114.85	190.1	115.27	121.00	141.8	6,306	2.25%	大買/大賣/鉅額交易
2024/03/08	202.1	110.48	181	110.93	110.50	21.1	5,709	0.37%	大買/大賣/
2024/03/07	43	112.97	129.5	114.03	116.00	-86.5	5,178	-1.67%	大賣/
2024/03/06	19.1	104.21	22.1	104.98	105.50	-3	4,650	-0.06%
2024/03/05	88.1	106.74	42.6	107.06	105.00	45.5	4,572	0.99%
2024/03/04	40.3	104.02	38.1	104.67	104.50	2.2	4,406	0.05%
2024/03/01	46.7	98.67	12.7	98.81	97.60	34	4,139	0.82%
2024/02/29	18	101.78	20	101.43	102.00	-2	4,009	-0.05%
2024/02/27	219	108.78	198.1	105.56	102.50	20.9	3,908	0.53%	大買/大賣/
2024/02/26	43	104.57	110.4	107.00	108.50	-67.4	3,351	-2.01%	大賣/
2024/02/23	21	99.46	66.1	99.47	98.70	-45.1	2,983	-1.51%
2024/02/22	84.1	100.24	41.4	99.64	98.70	42.8	2,977	1.44%
2024/02/21	74.4	98.73	109.2	98.56	99.00	-34.8	2,822	-1.23%	大賣/
2024/02/20	27	94.97	23.1	95.95	94.70	3.9	2,502	0.15%
2024/02/19	28.3	95.88	8	95.75	94.50	20.3	2,422	0.84%
2024/02/16	24.1	94.73	39.3	94.17	94.90	-15.2	2,357	-0.65%
2024/02/15	3.8	91.89	4	92.25	92.50	-0.2	2,280	-0.01%
2024/02/05	3.2	91.44	3	91.50	91.30	0.2	2,278	0.01%
2024/02/02	4	91.58	3.8	91.61	91.30	0.3	2,305	0.01%
2024/02/01	2	91.85	1.3	91.72	91.00	0.8	2,347	0.03%
2024/01/31	9	91.31	4	91.70	91.00	5	2,359	0.21%
2024/01/30	1	90.10	4	90.70	90.50	-3	2,356	-0.13%
2024/01/29	3	89.83	3	90.00	89.90	0	2,378	0.00%
2024/01/25	1	88.70	0	0.00	88.50	1	2,515	0.04%
2024/01/24	4	89.10	9	89.94	89.80	-5	2,563	-0.20%
2024/01/23	14	89.68	10	90.37	89.30	4	2,624	0.15%
2024/01/22	2.1	88.07	15	88.91	89.50	-12.9	2,635	-0.49%
2024/01/19	18.3	85.91	32	86.81	87.20	-13.8	2,684	-0.51%
2024/01/18	18	84.18	14	85.38	85.70	4	2,745	0.15%
2024/01/17	0	0.00	1	86.90	86.90	-1	2,791	-0.04%
2024/01/16	1	88.40	0	0.00	88.00	1	2,945	0.03%
2024/01/15	2.1	88.90	1.1	88.90	88.60	1	3,034	0.03%
2024/01/12	3	88.83	1	88.30	88.30	2	3,118	0.06%
2024/01/11	2.7	88.93	2	87.85	89.50	0.7	3,214	0.02%
2024/01/10	0	0.00	14	86.07	86.30	-14	3,301	-0.42%
2024/01/09	0	0.00	1	86.80	86.00	-1	3,442	-0.03%
2024/01/08	1	87.10	0	0.00	87.10	1	3,599	0.03%
2024/01/05	1.2	87.25	1	87.40	87.40	0.2	3,872	0.01%
2024/01/04	1	87.00	0.6	87.45	87.00	0.4	4,157	0.01%
2024/01/03	1.2	87.67	0	0.00	87.70	1.2	4,257	0.03%
2024/01/02	0	0.00	1	88.50	88.30	-1	4,371	-0.02%
2023/12/29	4.2	88.16	4	88.35	88.40	0.2	4,547	0.00%
2023/12/28	5.2	89.22	0	0.00	89.00	5.2	4,659	0.11%
2023/12/26	1	90.00	1	89.80	89.80	0	5,340	0.00%
2023/12/25	7	88.64	7	89.19	88.40	0	5,483	0.00%
2023/12/22	1	91.30	3	91.23	90.90	-2	5,665	-0.04%
2023/12/20	11	92.00	2	91.30	91.90	9	6,105	0.15%
2023/12/19	1	90.60	5	90.90	91.00	-4	6,438	-0.06%
2023/12/18	1.5	92.74	3	92.43	92.50	-1.6	6,640	-0.02%
2023/12/15	18.5	92.81	6	92.55	92.00	12.5	6,837	0.18%
2023/12/14	20	94.46	18	94.23	93.70	2	7,244	0.03%
2023/12/13	19.5	94.71	18	94.85	94.90	1.5	7,549	0.02%
2023/12/12	32	93.19	32	93.29	93.00	0	8,955	0.00%
2023/12/11	21	94.60	40	94.30	94.30	-19	9,483	-0.20%
2023/12/08	4	91.28	11	91.06	90.60	-7	9,641	-0.07%
2023/12/07	21	90.36	11.4	90.51	90.20	9.6	9,792	0.10%
2023/12/06	0	0.00	1	91.10	91.00	-1	10,039	-0.01%
2023/12/05	5	90.94	2	90.95	91.20	3	10,143	0.03%
2023/12/04	7	93.14	5	93.92	92.10	2	10,297	0.02%
2023/12/01	12	93.92	4	94.05	93.60	8	10,808	0.07%
2023/11/30	2	93.00	3	93.93	93.00	-1	10,934	-0.01%
2023/11/29	16	93.68	16	93.48	93.90	0	11,205	0.00%
2023/11/28	4	91.08	2	91.00	91.20	2	11,497	0.02%
2023/11/27	2	91.80	7	91.26	90.40	-5	11,559	-0.04%
2023/11/24	10	92.20	15	92.03	92.20	-5	11,674	-0.04%
2023/11/23	21	93.77	24.5	93.41	92.00	-3.5	11,870	-0.03%
2023/11/22	22.2	93.83	27.5	93.72	94.10	-5.3	12,032	-0.04%
2023/11/21	39	93.77	37	93.94	92.60	2	12,215	0.02%
2023/11/20	10	90.84	18	90.96	90.90	-8	12,413	-0.06%
2023/11/17	1	88.30	3	88.57	88.50	-2	12,790	-0.02%
2023/11/16	11	88.75	13.1	89.51	88.20	-2.1	13,369	-0.02%
2023/11/15	11	89.61	1.1	90.09	89.00	9.9	13,830	0.07%
2023/11/14	4	88.30	4	88.48	89.20	0	14,383	0.00%
2023/11/13	5	87.70	6	87.55	88.00	-1	14,997	-0.01%
2023/11/10	4	86.05	7.3	86.24	86.10	-3.3	15,271	-0.02%
2023/11/09	27	88.47	25	89.45	87.70	2	15,687	0.01%
2023/11/08	11	90.63	10	90.68	90.30	1	15,839	0.01%
2023/11/07	16.1	89.93	14	90.09	89.70	2.1	16,098	0.01%
2023/11/06	18	91.33	14	91.24	91.10	4	16,751	0.02%
2023/11/03	29	90.74	30	90.76	89.90	-1	16,995	-0.01%
2023/11/02	70	89.83	48.1	90.07	90.80	21.9	17,669	0.12%
2023/11/01	22	86.47	28.5	86.33	87.00	-6.5	17,926	-0.04%
2023/10/31	19.8	88.63	26	87.47	85.10	-6.3	18,219	-0.03%
2023/10/30	15	90.04	13	90.46	89.80	2	18,800	0.01%
2023/10/27	28.1	90.64	28.1	91.23	90.20	0	19,675	0.00%
2023/10/26	20.8	92.33	17	92.26	91.00	3.8	20,342	0.02%
2023/10/25	34.2	94.02	17	94.10	93.50	17.1	20,795	0.08%
2023/10/24	50	93.03	77	92.29	94.60	-27	21,214	-0.13%
2023/10/23	9	91.39	21	91.80	89.80	-12	21,503	-0.06%
2023/10/20	32.4	93.59	23	93.13	92.90	9.4	21,577	0.04%
2023/10/19	51	94.72	46	95.47	95.80	5	21,552	0.02%
2023/10/18	77.2	94.87	39	95.11	94.50	38.2	21,532	0.18%
2023/10/17	63.1	98.12	71	98.32	97.50	-7.9	21,486	-0.04%
2023/10/16	40	99.21	48	99.73	98.60	-8	21,500	-0.04%
2023/10/13	87	99.16	79.3	99.48	98.80	7.7	21,847	0.04%
2023/10/12	100.3	98.99	95.2	98.65	99.10	5.1	21,980	0.02%
2023/10/11	24.3	96.44	12	96.30	94.70	12.3	21,900	0.06%
2023/10/06	48	99.05	48.1	99.27	98.00	-0.1	21,977	0.00%
2023/10/05	44.1	98.90	41	99.29	98.50	3.1	21,947	0.01%
2023/10/04	26.1	97.60	27.1	97.52	97.90	-1	21,847	0.00%
2023/10/03	112.1	102.19	166.2	101.66	98.60	-54.1	21,875	-0.25%	大買/大賣/
2023/10/02	133.1	99.25	125.4	98.65	98.90	7.7	21,604	0.04%	大買/大賣/
2023/09/28	36.4	97.17	31.9	97.07	97.10	4.5	21,682	0.02%
2023/09/27	68	97.72	73.1	97.01	96.90	-5.1	22,012	-0.02%
2023/09/26	25.3	96.46	37	96.23	95.40	-11.7	22,054	-0.05%
2023/09/25	261.7	99.55	236.6	97.21	96.50	25.1	21,935	0.11%	大買/大賣/
2023/09/22	92	96.74	94	96.32	98.10	-2	21,677	-0.01%
2023/09/21	73.2	95.14	43	95.10	94.10	30.2	21,389	0.14%
2023/09/20	58.2	98.41	36.1	98.12	97.00	22.1	21,246	0.10%
2023/09/19	120.9	101.02	88.1	100.06	100.50	32.8	21,069	0.16%	大買/
2023/09/18	41.7	103.97	50	103.51	105.50	-8.4	20,650	-0.04%
2023/09/15	371.4	107.13	371.2	106.40	101.50	0.3	20,302	0.00%	大買/大賣/
2023/09/14	116.1	102.70	139.7	103.36	106.50	-23.6	18,835	-0.13%	大買/大賣/
2023/09/13	62.2	94.92	87.2	95.87	97.10	-25	18,256	-0.14%
2023/09/12	27	92.40	22	92.31	91.30	5	18,056	0.03%
2023/09/11	87.4	96.39	101.2	94.84	92.30	-13.8	18,032	-0.08%	大賣/
2023/09/08	31	99.42	40	99.59	99.40	-9	17,806	-0.05%
2023/09/07	58.2	101.21	42	100.44	100.50	16.2	17,783	0.09%
2023/09/06	139.2	102.64	169.2	102.80	101.50	-30	17,698	-0.17%	大買/大賣/
2023/09/05	90	99.79	78	99.32	99.60	12	17,137	0.07%
2023/09/04	122.2	99.91	193.5	100.45	102.00	-71.3	16,983	-0.42%	大買/大賣/
2023/09/01	110.5	99.06	99	99.45	98.00	11.5	16,704	0.07%	大買/
2023/08/31	15	94.77	14.1	94.88	94.40	0.9	16,363	0.01%
2023/08/30	25.2	95.29	25	95.40	94.70	0.2	16,317	0.00%
2023/08/29	47	94.67	29	95.06	94.00	18	16,296	0.11%
2023/08/28	100.1	95.22	80	94.20	93.20	20.1	16,183	0.12%
2023/08/25	92	97.95	59	97.53	96.00	33	16,009	0.21%
2023/08/24	81	99.44	69	98.31	98.20	12	15,865	0.08%
2023/08/23	107	101.32	93.1	100.79	99.00	13.9	15,768	0.09%	大買/
2023/08/22	164	102.72	135	101.76	101.50	29	15,475	0.19%	大買/大賣/
2023/08/21	111.1	99.98	91	100.30	103.50	20.1	15,048	0.13%	大買/
2023/08/18	134	98.55	135.1	97.93	94.40	-1.1	14,663	-0.01%	大買/大賣/
2023/08/17	109.1	95.66	151.1	98.75	102.00	-42	14,330	-0.29%	大買/大賣/
2023/08/16	106	91.23	110	91.69	92.80	-4	13,930	-0.03%	大買/大賣/
2023/08/15	125	89.86	106	90.05	92.40	19	13,918	0.14%	大買/大賣/
2023/08/14	11	85.50	18	85.28	85.20	-7	13,504	-0.05%
2023/08/11	88	89.32	100	89.54	87.90	-12	13,292	-0.09%
2023/08/10	190	93.52	171.1	93.19	90.10	18.9	12,997	0.15%	大買/大賣/
2023/08/09	64	91.48	87	91.67	91.30	-23	12,312	-0.19%
2023/08/08	400.1	93.90	380	93.96	94.90	20.1	12,020	0.17%	大買/大賣/
2023/08/07	42	88.05	31.2	87.41	91.60	10.8	11,305	0.10%
2023/08/04	62.2	84.62	57.2	84.24	83.30	5	10,941	0.05%
2023/08/02	247	91.11	263	91.55	88.10	-16	10,595	-0.15%	大買/大賣/
2023/08/01	164.1	98.48	133	98.80	92.40	31.1	9,932	0.31%	大買/大賣/
2023/07/31	188.2	101.82	247.2	99.95	98.30	-59	9,025	-0.65%	大買/大賣/
2023/07/28	148	87.39	150.8	89.12	94.90	-2.8	8,291	-0.03%	大買/大賣/
2023/07/27	147.4	84.04	199.3	84.66	86.30	-51.9	7,766	-0.67%	大買/大賣/
2023/07/26	108.3	79.88	130	80.97	79.30	-21.7	7,268	-0.30%	大買/大賣/
2023/07/25	8.2	74.63	14.3	75.46	76.40	-6.1	6,831	-0.09%
2023/07/24	13	71.83	10	71.94	71.20	3	6,664	0.05%
2023/07/21	30	72.03	7	72.07	72.60	23	6,601	0.35%
2023/07/20	8.5	70.63	18.2	71.12	70.70	-9.7	6,532	-0.15%
2023/07/19	80.1	74.78	60	74.76	71.60	20.1	6,454	0.31%
2023/07/18	193.1	82.45	108.3	82.85	74.50	84.8	6,319	1.34%	大買/大賣/
2023/07/17	162	76.88	223.6	78.13	80.10	-61.6	5,822	-1.06%	大買/大賣/
2023/07/14	17	71.69	32	71.96	72.90	-15	5,439	-0.28%
2023/07/13	27	70.49	21.8	71.26	69.30	5.2	5,306	0.10%
2023/07/12	14	69.58	12	69.67	68.90	2	5,143	0.04%
2023/07/11	14	69.51	6	70.12	69.50	8	5,055	0.16%
2023/07/10	31.5	70.46	27	70.35	69.70	4.5	4,975	0.09%
2023/07/07	35.3	70.42	12.3	70.78	71.90	23	4,817	0.48%
2023/07/06	23.2	71.56	40.1	71.95	71.50	-16.9	4,581	-0.37%
2023/07/05	70.6	71.69	79	72.05	72.60	-8.4	4,324	-0.19%
2023/07/04	86	65.18	68.7	65.58	67.70	17.3	3,827	0.45%
2023/07/03	2	61.50	1	61.50	61.60	1	3,565	0.03%
2023/06/30	0	0.00	3	60.43	60.20	-3	3,513	-0.09%
2023/06/29	2	60.40	43	60.18	59.90	-41	3,493	-1.17%
2023/06/28	24	59.15	17	58.75	58.50	7	3,443	0.20%
2023/06/27	30	61.67	1	61.60	61.20	29	3,382	0.86%
2023/06/26	2	61.15	1	61.50	61.10	1	3,348	0.03%
2023/06/21	1.1	62.41	0	0.00	62.20	1.1	3,337	0.03%
2023/06/20	2.3	61.46	3	61.37	61.40	-0.8	3,344	-0.02%
2023/06/19	1	62.80	0	0.00	62.40	1	3,328	0.03%
2023/06/16	18	63.93	8	63.64	63.40	10	3,327	0.30%
2023/06/15	24	64.12	14	63.03	62.40	10	3,211	0.31%
2023/06/14	8	62.60	6.2	62.21	62.20	1.9	3,073	0.06%
2023/06/13	9.2	62.06	22	62.22	62.90	-12.8	3,044	-0.42%
2023/06/12	13.1	59.66	2	62.30	59.40	11.1	2,946	0.38%
2023/06/09	5	62.62	9	62.52	63.00	-4	2,861	-0.14%
2023/06/08	14.1	62.43	5	61.94	61.90	9.1	2,849	0.32%
2023/06/07	5	63.24	1	63.40	63.00	4	2,852	0.14%
2023/06/06	4	63.00	1	64.60	63.40	3	2,874	0.10%
2023/06/05	5.1	65.20	8	65.56	65.00	-3	2,869	-0.10%
2023/06/02	16.1	65.52	69	64.48	64.60	-53	2,859	-1.85%
2023/06/01	26.2	66.20	29	66.59	67.00	-2.8	2,761	-0.10%
2023/05/31	4.4	64.97	3	65.03	64.80	1.4	2,682	0.05%
2023/05/30	4	65.63	17	64.88	64.00	-13	2,667	-0.49%
2023/05/29	75	67.16	51	66.35	66.40	24	2,580	0.93%
2023/05/26	13	65.95	19	66.23	65.90	-6	2,425	-0.25%
2023/05/25	8	65.08	10	65.04	66.00	-2	2,312	-0.09%
2023/05/24	13	63.88	6	63.37	64.00	7	2,177	0.32%
2023/05/23	28.2	64.01	25.5	63.54	63.90	2.7	2,103	0.13%
2023/05/22	78.4	61.60	33	60.30	61.90	45.4	1,872	2.42%
2023/05/19	21.1	60.13	302.1	59.78	58.60	-281	1,640	-17.13%	大賣/鉅額交易
2023/05/18	0	0.00	22	55.51	56.60	-22	1,370	-1.61%
2023/05/17	2	53.90	0	0.00	53.80	2	1,330	0.15%
2023/05/15	13	52.52	1	52.30	52.40	12	1,352	0.89%
2023/05/11	0	0.00	5	52.26	52.00	-5	1,397	-0.36%
2023/05/10	0	0.00	1	53.50	53.60	-1	1,442	-0.07%
2023/05/09	1	53.60	9	53.40	53.40	-8	1,491	-0.54%
2023/05/08	1	54.50	1	54.20	54.70	0	1,595	0.00%
2023/05/05	1	54.40	0	0.00	54.30	1	1,610	0.06%
2023/05/04	1	54.00	0	0.00	54.20	1	1,634	0.06%
2023/05/03	1	54.10	0	0.00	54.10	1	1,650	0.06%
2023/05/02	0	0.00	1	54.40	54.20	-1	1,673	-0.06%
2023/04/28	4	54.93	1	54.80	54.60	3	1,683	0.18%
2023/04/27	0	52.50	0.1	52.70	52.50	-0.1	1,673	0.00%
2023/04/26	0	0.00	2	52.20	52.60	-2	1,679	-0.12%
2023/04/25	0.1	52.00	2	51.90	51.90	-1.9	1,693	-0.11%
2023/04/24	0	0.00	0	54.00	53.80	0	1,691	0.00%
2023/04/21	1	54.20	1	54.82	54.10	0	1,744	0.00%
2023/04/20	5.1	56.27	15.1	56.13	55.80	-10	1,830	-0.55%
2023/04/19	1	57.70	12	57.24	57.20	-11	1,816	-0.61%
2023/04/18	9	58.76	20	58.08	57.60	-11	1,789	-0.61%
2023/04/17	7.1	57.20	2	56.85	57.10	5.1	1,715	0.30%
2023/04/14	1	55.70	0	0.00	55.90	1	1,697	0.06%
2023/04/13	0	55.95	0	0.00	55.50	0	1,705	0.00%
2023/04/11	0	0.00	8	55.40	55.50	-8	1,704	-0.47%
2023/04/10	2	55.80	0	0.00	55.30	2	1,715	0.12%
2023/04/07	0	0.00	1	56.30	56.20	-1	1,700	-0.06%
2023/04/06	0	56.50	0	0.00	56.70	0	1,699	0.00%
2023/03/30	0	56.80	0	0.00	56.50	0	1,713	0.00%
2023/03/29	1	56.60	0	0.00	56.20	1	1,714	0.06%
2023/03/28	0	56.50	0	0.00	56.60	0	1,734	0.00%
2023/03/27	1	56.60	0	0.00	56.30	1	1,731	0.06%
2023/03/24	0	56.95	0	0.00	56.60	0	1,740	0.00%
2023/03/23	0	56.90	3	56.97	56.70	-3	1,740	-0.17%
2023/03/22	2	55.95	0	0.00	55.70	2	1,730	0.12%
2023/03/21	0	55.95	1	55.70	55.70	-1	1,736	-0.06%
2023/03/20	1	53.80	0	0.00	54.50	1	1,730	0.06%
2023/03/17	0	54.40	0	0.00	54.00	0	1,795	0.00%
2023/03/16	1	53.80	1	53.50	53.10	0	1,829	0.00%
2023/03/15	1	55.00	2	54.75	54.40	-1	1,866	-0.05%
2023/03/14	1	54.30	1	54.40	54.40	0	1,901	0.00%
2023/03/13	1	54.80	4	54.20	54.60	-3	1,992	-0.15%
2023/03/10	28	55.11	9	55.83	55.10	19	2,021	0.94%
2023/03/09	5	56.98	5	57.12	56.70	0	2,105	0.00%
2023/03/08	4	58.35	3	58.23	58.50	1	2,182	0.05%
2023/03/07	2	58.20	2	58.10	58.10	0	2,320	0.00%
2023/03/06	3	57.80	1	57.80	57.50	2	2,447	0.08%
2023/03/03	3	58.13	4	58.30	57.30	-1	2,458	-0.04%
2023/03/02	1	57.90	5	57.86	57.70	-4	2,456	-0.16%
2023/03/01	7	57.30	16	57.61	57.30	-9	2,432	-0.37%
2023/02/24	22	57.12	20	56.82	55.80	2	2,419	0.08%
2023/02/23	4	56.88	0	0.00	56.90	4	2,378	0.17%
2023/02/22	2	55.30	13	55.50	55.10	-11	2,393	-0.46%
2023/02/21	0	0.00	1	57.30	56.80	-1	2,433	-0.04%
2023/02/17	1	56.20	4	56.20	56.10	-3	2,460	-0.12%
2023/02/16	9	56.29	2	56.25	56.60	7	2,475	0.28%
2023/02/15	1	55.80	2	55.40	54.70	-1	2,501	-0.04%
2023/02/14	9	55.60	0	0.00	55.30	9	2,575	0.35%
2023/02/13	2	55.60	1	55.60	55.30	1	2,654	0.04%
2023/02/10	2	55.65	4	55.50	54.90	-2	2,691	-0.07%
2023/02/09	3	55.97	1	55.80	55.80	2	2,807	0.07%
2023/02/08	7	56.77	3	56.80	56.10	4	2,815	0.14%
2023/02/07	7	56.86	3	56.77	56.70	4	2,766	0.14%
2023/02/06	14	56.52	7	56.16	57.20	7	2,727	0.26%
2023/02/03	2	54.40	7	54.66	54.30	-5	2,629	-0.19%
2023/02/02	0	0.00	2	54.80	55.30	-2	2,619	-0.08%
2023/02/01	1	54.60	2	54.60	54.50	-1	2,603	-0.04%
2023/01/31	2	54.50	0	0.00	54.20	2	2,606	0.08%
2023/01/30	5	53.36	3	53.50	53.30	2	2,601	0.08%
2023/01/17	11	52.78	2	52.90	52.60	9	2,603	0.35%
2023/01/16	4	51.43	2	51.70	51.60	2	2,612	0.08%
2023/01/13	5	51.96	0	0.00	51.50	5	2,621	0.19%
2023/01/12	1	53.50	4	53.60	53.20	-3	2,613	-0.11%
2023/01/11	12	54.56	19	54.37	54.60	-7	2,607	-0.27%
2023/01/10	24	54.33	14	53.71	53.40	10	2,558	0.39%
2023/01/09	0	0.00	1	51.90	51.80	-1	2,461	-0.04%
2023/01/04	1	51.50	2	51.50	51.70	-1	2,534	-0.04%
2023/01/03	1	50.40	1	50.20	51.30	0	2,550	0.00%
2022/12/30	2	49.98	0	0.00	49.50	2	2,583	0.08%
2022/12/28	1	49.20	0	0.00	49.20	1	2,626	0.04%
2022/12/23	2	50.30	0	0.00	50.50	2	2,681	0.07%
2022/12/22	2	51.05	0	0.00	50.60	2	2,700	0.07%
2022/12/16	1	54.50	0	0.00	54.20	1	2,789	0.04%
2022/12/14	1	55.40	3	55.70	55.60	-2	2,816	-0.07%
2022/12/13	1	55.60	0	0.00	55.10	1	2,809	0.04%
2022/12/12	0	0.00	1	55.90	56.30	-1	2,810	-0.04%
2022/12/09	7	56.43	3	56.67	56.50	4	2,829	0.14%
2022/12/08	4	58.50	3	58.60	58.40	1	2,803	0.04%
2022/12/07	2	57.00	9	57.12	56.60	-7	2,800	-0.25%
2022/12/06	7	58.69	2	59.15	58.30	5	2,826	0.18%
2022/12/05	1	59.70	19	60.33	59.80	-18	2,942	-0.61%
2022/12/02	3	59.13	6	58.87	59.00	-3	2,918	-0.10%
2022/12/01	19	59.33	9.1	59.17	58.60	9.9	2,986	0.33%
2022/11/30	11	58.75	6	58.90	59.20	5	3,024	0.17%
2022/11/29	40	58.86	35	58.85	58.60	5	3,281	0.15%
2022/11/28	53	56.88	51	57.05	57.30	2	3,207	0.06%
2022/11/25	3	55.60	1	54.50	54.50	2	3,178	0.06%
2022/11/24	1	55.50	0	0.00	55.80	1	3,370	0.03%
2022/11/23	1	54.60	1.2	55.08	55.20	-0.2	3,417	-0.01%
2022/11/22	2	55.40	0	0.00	54.90	2	3,463	0.06%
2022/11/21	6.1	56.15	16	55.76	55.90	-9.9	3,616	-0.27%
2022/11/18	0	0.00	27	55.14	54.10	-27	3,880	-0.70%
2022/11/17	9	56.10	6	55.40	55.20	3	3,927	0.08%
2022/11/15	1	54.60	0	0.00	55.00	1	4,029	0.02%
2022/11/14	0	0.00	18	54.46	54.30	-18	4,403	-0.41%
2022/11/11	15	54.27	0	0.00	54.30	15	4,562	0.33%
2022/11/10	7	54.19	6	54.53	53.70	1	4,689	0.02%
2022/11/09	27	54.67	8	54.28	54.00	19	4,996	0.38%
2022/11/08	12	53.57	6	53.55	53.00	6	5,093	0.12%
2022/11/07	46	53.23	32	52.82	53.20	14	5,221	0.27%
2022/11/04	0	0.00	5	52.40	52.40	-5	5,483	-0.09%
2022/10/20	0	0.00	5	46.50	45.55	-5	8,141	-0.06%
2022/10/17	0	0.00	3	45.90	46.70	-3	8,299	-0.04%
2022/10/14	0	0.00	2	46.98	47.20	-2	8,421	-0.02%
2022/10/13	6	47.07	36	45.24	45.05	-30	8,510	-0.35%
2022/10/12	6	48.65	0	0.00	48.65	6	8,501	0.07%
2022/10/11	1	49.65	2	49.13	48.50	-1	8,565	-0.01%
2022/10/07	34	52.26	30	51.34	51.30	4	8,664	0.05%
2022/10/06	26	52.11	19	51.96	52.40	7	8,740	0.08%
2022/10/05	2.1	52.74	1	52.00	51.00	1.1	8,756	0.01%
2022/10/04	4	51.50	0	51.80	51.70	4	8,748	0.05%
2022/10/03	0	0.00	1	49.75	49.75	-1	8,758	-0.01%
2022/09/30	11	47.70	1	49.05	49.85	10	8,797	0.11%
2022/09/29	0	0.00	1	49.50	48.60	-1	8,799	-0.01%
2022/09/28	2	49.05	2	49.30	47.80	0	8,788	0.00%
2022/09/27	1	50.10	2.2	51.07	51.40	-1.2	8,758	-0.01%
2022/09/26	0	0.00	2	50.85	50.10	-2	8,747	-0.02%
2022/09/23	1	53.10	0	0.00	52.60	1	8,742	0.01%
2022/09/22	1	55.10	3	54.63	55.10	-2	8,755	-0.02%
2022/09/21	1	54.80	2	54.85	54.90	-1	8,761	-0.01%
2022/09/20	3	56.30	8	55.94	55.90	-5	8,744	-0.06%
2022/09/19	3	55.80	3	56.00	55.60	0	8,764	0.00%
2022/09/16	10	56.17	3	55.87	55.70	7	8,770	0.08%
2022/09/15	6.1	58.67	2	57.80	57.20	4.1	8,771	0.05%
2022/09/14	3	57.73	4	58.40	58.50	-1	8,855	-0.01%
2022/09/13	23	58.67	7	58.57	58.40	16	8,863	0.18%
2022/09/12	40	56.86	49	56.91	58.00	-9	8,829	-0.10%
2022/09/08	3	57.40	2	57.60	58.20	1	8,726	0.01%
2022/09/07	23	57.07	44	56.79	56.30	-21	8,701	-0.24%
2022/09/06	131	59.24	13	59.65	58.80	118	8,625	1.37%	大買/鉅額交易
2022/09/05	56.1	64.79	53	64.47	61.20	3.1	8,597	0.04%
2022/09/02	15	62.55	37	62.92	63.20	-22	8,284	-0.27%
2022/09/01	36	62.59	15	62.67	61.60	21	8,250	0.25%
2022/08/31	45	62.97	62	63.68	62.90	-17	8,197	-0.21%
2022/08/30	9.2	61.59	16	61.61	61.90	-6.8	8,059	-0.08%
2022/08/29	10	59.84	11	59.52	59.90	-1	8,059	-0.01%
2022/08/26	29	62.02	61	61.84	61.90	-32	8,204	-0.39%
2022/08/25	49	62.99	139	62.63	62.70	-90	8,149	-1.10%	大賣/
2022/08/24	18	60.72	20	60.99	60.90	-2	8,109	-0.02%
2022/08/23	65	59.94	60	59.84	59.70	5	8,202	0.06%
2022/08/22	9	59.83	7	59.56	59.00	2	8,136	0.02%
2022/08/19	209	62.79	148	62.63	61.00	61	8,039	0.76%	大買/大賣/
2022/08/18	22	61.91	25	62.05	62.80	-3	7,651	-0.04%
2022/08/17	32	61.29	30	61.33	61.20	2	7,476	0.03%
2022/08/16	91	61.35	81	61.46	61.00	10	7,321	0.14%
2022/08/15	23	60.17	23	59.99	59.70	0	6,952	0.00%
2022/08/12	100.1	58.90	85	59.32	59.80	15.1	6,817	0.22%
2022/08/11	159	59.78	132	60.01	59.10	27	6,655	0.41%	大買/大賣/
2022/08/10	281	61.72	327	62.23	60.00	-46	6,359	-0.72%	大買/大賣/
2022/08/09	106.1	60.72	112	60.86	61.30	-5.9	5,657	-0.10%	大買/大賣/
2022/08/08	28	59.71	84	61.01	62.00	-56	5,213	-1.07%
2022/08/05	0	0.00	7	56.39	56.40	-7	4,767	-0.15%
2022/08/04	7	50.07	4	50.25	51.30	3	4,710	0.06%
2022/08/03	5	49.84	1	49.50	49.55	4	4,668	0.09%
2022/08/02	21	52.13	14	51.69	51.60	7	4,626	0.15%
2022/08/01	36	53.51	30	53.51	53.80	6	4,535	0.13%
2022/07/29	65	51.93	77	52.65	52.20	-12	4,328	-0.28%
2022/07/28	91	51.46	51	51.65	52.80	40	4,146	0.96%
2022/07/27	2	48.38	2	48.20	48.75	0	3,908	0.00%
2022/07/26	4	47.28	4	46.98	46.95	0	3,874	0.00%
2022/07/25	7	48.62	3	48.52	48.60	4	3,829	0.10%
2022/07/22	13	48.71	40	48.00	47.90	-27	3,772	-0.72%
2022/07/21	32	50.63	25	50.26	50.20	7	3,686	0.19%
2022/07/20	28	53.01	10	52.51	53.10	18	3,543	0.51%
2022/07/19	9	51.58	4	51.63	51.60	5	3,439	0.15%
2022/07/18	24	51.89	11	51.72	52.10	13	3,396	0.38%
2022/07/15	38	51.51	38	50.66	51.50	0	3,311	0.00%
2022/07/14	11	50.69	11	51.02	52.00	0	3,188	0.00%
2022/07/13	2	47.30	3	47.62	47.30	-1	3,066	-0.03%
2022/07/12	2	44.70	0	0.00	46.10	2	3,035	0.07%
2022/07/11	11	46.62	10	45.12	45.90	1	3,026	0.03%
2022/07/08	4	45.15	40	46.88	47.00	-36	2,996	-1.20%
2022/07/07	0	0.00	6	42.08	44.05	-6	2,946	-0.20%
2022/07/06	14	42.04	0	0.00	41.25	14	2,923	0.48%
2022/07/05	10	41.93	17	42.48	43.60	-7	2,938	-0.24%
2022/07/04	7	41.36	5	42.80	41.60	2	2,931	0.07%
2022/07/01	13	42.57	11	42.03	40.50	2	2,926	0.07%
2022/06/30	36	44.00	11	43.83	44.00	25	2,913	0.86%
2022/06/29	5	48.52	5	48.85	48.60	0	2,867	0.00%
2022/06/28	1	47.20	21	47.74	47.60	-20	2,845	-0.70%
2022/06/27	1	48.35	6	48.07	48.55	-5	2,837	-0.18%
2022/06/24	4	47.33	9	47.16	47.05	-5	2,822	-0.18%
2022/06/23	15	46.33	3	47.02	46.85	12	2,836	0.42%
2022/06/22	18	46.36	5	46.18	46.60	13	2,839	0.46%
2022/06/21	5	49.51	3	50.73	50.80	2	2,707	0.07%
2022/06/20	0	0.00	1	49.55	48.30	-1	2,665	-0.04%
2022/06/17	6	50.18	0.5	50.30	50.60	5.5	2,637	0.21%
2022/06/16	2	53.60	8	54.45	52.10	-6	2,599	-0.23%
2022/06/15	13	55.88	8	54.90	54.10	5	2,579	0.19%
2022/06/14	41	53.68	17	54.58	55.20	24	2,585	0.93%
2022/06/13	17	58.31	3	57.13	57.00	14	2,469	0.57%
2022/06/10	14	58.01	12	58.32	59.20	2	2,431	0.08%
2022/06/09	10.3	57.51	6	57.40	57.60	4.3	2,355	0.18%
2022/06/08	6	57.22	14	57.46	57.70	-8	2,287	-0.35%
2022/06/07	0.2	57.80	2	57.80	58.50	-1.8	2,204	-0.08%
2022/06/06	92	58.96	35.1	58.98	57.90	56.9	2,128	2.68%
2022/06/02	16.1	57.92	55	57.76	57.90	-38.9	1,920	-2.03%
2022/06/01	118	57.09	95	56.37	57.30	23	1,784	1.29%	大買/
2022/05/31	58	55.08	65	54.25	54.90	-7	1,500	-0.47%
2022/05/30	10	50.98	1	52.00	51.60	9	1,307	0.69%
2022/05/26	6	48.20	6	48.71	48.20	0	1,250	0.00%
2022/05/25	7	47.30	0	0.00	47.70	7	1,229	0.57%
2022/05/24	1	47.60	0	0.00	47.20	1	1,216	0.08%
2022/05/23	0	0.00	2	49.25	48.60	-2	1,190	-0.17%
2022/05/20	7	50.09	3	49.47	49.05	4	1,170	0.34%
2022/05/19	0	0.00	1	50.00	51.30	-1	1,116	-0.09%
2022/05/18	111	52.07	103	52.29	51.70	8	1,095	0.73%	大買/大賣/
2022/05/17	128	51.79	158	51.86	51.50	-30	986	-3.04%	大買/大賣/
2022/05/16	128	51.74	109.1	51.77	51.40	18.9	930	2.03%	大買/大賣/
2022/05/13	0	0.00	4	49.41	50.00	-4	801	-0.50%
2022/05/12	0	0.00	1.2	47.85	45.70	-1.2	745	-0.16%
2022/05/11	17	48.22	15	48.47	47.95	2	716	0.28%
2022/05/10	2.2	48.02	3	47.99	49.20	-0.8	683	-0.12%
2022/05/09	0	0.00	2	46.40	46.55	-2	640	-0.31%
2022/05/06	0	0.00	2	46.55	46.35	-2	636	-0.31%
2022/05/05	2	47.30	0	0.00	47.30	2	630	0.32%
2022/04/29	5	45.80	0	0.00	45.45	5	614	0.81%
2022/04/25	0	0.00	1	43.80	44.05	-1	600	-0.17%
2022/04/22	5	45.33	0	0.00	45.05	5	595	0.84%
2022/04/21	0	0.00	5	45.60	45.90	-5	594	-0.84%
2022/04/18	0	0.00	28	44.11	44.30	-28	592	-4.73%
2022/04/15	2	45.85	42	45.78	45.50	-40	584	-6.85%
2022/04/14	6	48.38	0	0.00	48.05	6	569	1.05%
2022/04/11	12	48.93	0.2	49.40	48.00	11.8	541	2.18%
2022/04/08	58	47.89	3	47.38	47.95	55	505	10.87%
2022/04/07	1	46.50	44	46.06	45.35	-43	493	-8.71%
2022/04/06	21	48.00	9.3	47.81	47.85	11.7	478	2.44%
2022/04/01	1	47.10	2	47.05	47.20	-1	461	-0.22%
2022/03/31	0	0.00	1	47.60	47.85	-1	451	-0.22%
2022/03/30	0	0.00	5	47.87	47.95	-5	441	-1.13%
2022/03/29	28	47.29	1	47.70	47.90	27	427	6.31%
2022/03/28	5	47.20	18	47.71	47.15	-13	408	-3.18%
2022/03/25	5	46.00	30	46.09	47.00	-25	366	-6.83%
2022/03/23	20	45.00	6	45.01	45.05	14	315	4.44%
2022/03/22	3	43.98	3	43.83	44.90	0	309	0.00%
2022/03/21	6	45.53	14.2	46.04	45.10	-8.2	294	-2.78%
2022/03/18	7	45.94	2	45.70	45.90	5	280	1.78%
2022/03/17	82	45.89	81	45.15	45.85	1	264	0.38%
2022/03/16	1	43.05	1.1	42.87	43.30	-0.1	213	-0.05%
2022/03/15	9	42.98	10	42.06	43.50	-1	194	-0.52%
2022/03/11	8	40.94	0	0.00	40.90	8	156	5.11%
2022/02/23	5	39.82	0	0.00	39.80	5	157	3.17%
2022/02/14	1	39.30	0	0.00	39.30	1	205	0.49%
2022/01/26	0	39.10	0	0.00	39.35	0	217	0.00%
2022/01/21	0	0.00	2	39.85	39.90	-2	229	-0.87%
2022/01/13	1	40.15	0	0.00	40.10	1	252	0.40%
2022/01/10	0	0.00	2	42.10	41.80	-2	247	-0.81%
2021/12/30	0	0.00	3	42.48	42.05	-3	244	-1.23%
2021/12/29	0	0.00	3	42.55	42.20	-3	244	-1.23%
2021/12/28	6	42.22	0	0.00	42.30	6	244	2.45%
2021/12/16	0	0.00	2	41.25	41.35	-2	247	-0.81%
2021/12/14	7	41.70	0	0.00	41.45	7	247	2.83%
2021/12/10	1	41.80	0	0.00	41.90	1	237	0.42%
2021/12/09	1	41.80	0	0.00	41.90	1	243	0.41%
2021/11/26	0	0.00	2	41.60	41.50	-2	264	-0.76%
2021/11/18	0	0.00	1	42.60	42.20	-1	337	-0.30%
2021/11/17	0	0.00	2	42.55	42.60	-2	339	-0.59%
2021/11/16	3	41.77	1	42.35	43.30	2	341	0.59%
2021/11/03	0	0.00	2	40.45	41.20	-2	335	-0.60%
2021/11/01	0	0.00	1	40.45	41.05	-1	332	-0.30%
2021/10/29	0	0.00	2	39.60	39.75	-2	331	-0.60%
2021/10/28	1	40.05	1	40.00	40.00	0	330	0.00%
2021/10/26	0	0.00	5	38.81	38.80	-5	325	-1.54%
2021/10/22	5	38.10	0	0.00	38.10	5	330	1.51%
2021/10/12	0	0.00	1	36.30	36.30	-1	424	-0.24%
2021/10/01	0.5	37.25	0	0.00	36.70	0.5	452	0.11%
2021/09/27	1	38.10	0	0.00	38.00	1	461	0.22%
2021/09/07	1	39.20	0	0.00	39.35	1	487	0.21%
2021/09/06	1	40.10	0	0.00	39.20	1	487	0.21%
2021/09/01	1	41.90	0	0.00	42.00	1	483	0.21%
2021/08/31	2	44.05	0	0.00	44.25	2	480	0.42%
2021/08/26	0	0.00	3	45.70	46.00	-3	448	-0.67%
2021/08/25	0	0.00	1	45.30	45.15	-1	441	-0.23%
2021/08/24	0	0.00	1	44.75	44.85	-1	438	-0.23%
2021/08/16	2	40.33	0	0.00	39.70	2	417	0.48%
2021/08/13	0	0.00	2	41.15	41.00	-2	421	-0.47%
2021/08/12	3	41.40	0	0.00	41.35	3	423	0.71%
2021/08/09	2	42.25	0	0.00	42.35	2	461	0.43%
2021/08/06	0.2	43.70	2	43.60	43.40	-1.8	471	-0.38%
2021/08/05	1	44.45	0	0.00	44.20	1	481	0.21%
2021/08/04	1	44.40	0	0.00	44.25	1	512	0.20%
2021/07/30	4	44.24	0	0.00	44.00	4	558	0.72%
2021/07/28	3	44.50	0	0.00	44.35	3	568	0.53%
2021/07/27	1	46.10	6	47.05	46.10	-5	592	-0.84%
2021/07/26	1	46.80	0	0.00	46.80	1	607	0.16%
2021/07/23	25	47.19	7	47.07	46.00	18	609	2.96%
2021/07/22	5	45.76	1	46.20	45.70	4	595	0.67%
2021/07/21	4	45.10	0	0.00	44.90	4	602	0.66%
2021/07/15	1	44.90	0	0.00	45.10	1	703	0.14%
2021/07/14	2	45.13	3	44.75	44.85	-1	729	-0.14%
2021/07/13	0	0.00	2	44.20	44.25	-2	782	-0.26%
2021/07/12	1	44.00	1	43.45	43.55	0	851	0.00%
2021/07/09	2	44.20	5	44.31	44.20	-3	1,118	-0.27%
2021/07/06	2	44.80	1	45.20	44.60	1	1,415	0.07%
2021/07/05	0	0.00	2	44.65	45.10	-2	1,437	-0.14%
2021/07/02	1	43.80	0	0.00	43.80	1	1,463	0.07%
2021/07/01	6	44.85	1	44.50	44.10	5	1,494	0.33%
2021/06/30	1	44.70	0	0.00	44.70	1	1,502	0.07%
2021/06/25	1	45.30	1	45.30	45.05	0	1,609	0.00%
2021/06/24	1	45.00	0	0.00	44.95	1	1,613	0.06%
2021/06/23	1	44.05	0	0.00	44.00	1	1,618	0.06%
2021/06/17	2	45.50	1	45.75	45.80	1	1,686	0.06%
2021/06/11	2	43.95	0	0.00	43.95	2	1,708	0.12%
2021/06/10	2	44.20	0	0.00	44.20	2	1,732	0.12%
2021/06/09	3	44.00	0	0.00	43.75	3	1,739	0.17%
2021/06/07	1	43.50	0	0.00	44.45	1	1,764	0.06%
2021/06/03	0	0.00	4	46.15	45.90	-4	1,844	-0.22%
2021/06/02	1	45.00	1	46.65	45.35	0	1,848	0.00%
2021/05/31	5	45.20	4	45.50	45.65	1	1,851	0.05%
2021/05/28	1	44.40	0	0.00	44.45	1	1,848	0.05%
2021/05/27	1	44.20	0	0.00	43.90	1	1,849	0.05%
2021/05/26	1	44.20	0	0.00	44.20	1	1,851	0.05%
2021/05/20	1	41.55	0	0.00	41.45	1	1,857	0.05%
2021/05/18	0	0.00	1	38.85	40.65	-1	1,876	-0.05%
2021/05/17	1	36.95	8	37.70	37.20	-7	1,869	-0.37%
2021/05/14	0	0.00	1	40.90	41.05	-1	1,852	-0.05%
2021/05/13	5	41.12	1	39.80	41.30	4	1,839	0.22%
2021/05/12	1	39.60	13	39.99	40.00	-12	1,825	-0.66%
2021/05/11	2	44.75	5	44.40	43.95	-3	1,795	-0.17%
2021/05/10	1.3	48.53	2	48.35	48.35	-0.7	1,769	-0.04%
2021/05/05	1	48.90	0	0.00	48.70	1	1,751	0.06%
2021/05/04	2	48.55	21	48.61	48.60	-19	1,749	-1.09%
2021/05/03	0	0.00	7	52.10	50.60	-7	1,727	-0.41%
2021/04/29	1	53.60	0	0.00	53.60	1	1,710	0.06%
2021/04/28	0	0.00	3	54.70	54.40	-3	1,712	-0.18%
2021/04/27	13	55.21	3	55.13	54.60	10	1,714	0.58%
2021/04/26	3	54.37	4	54.70	54.50	-1	1,701	-0.06%
2021/04/23	3	54.37	3	54.40	53.70	0	1,689	0.00%
2021/04/22	44	57.56	5	56.16	55.00	39	1,666	2.34%
2021/04/21	9	58.07	1	58.70	57.60	8	1,632	0.49%
2021/04/20	0	0.00	6	57.60	57.90	-6	1,597	-0.38%
2021/04/19	13	57.11	7	57.09	57.00	6	1,596	0.38%
2021/04/16	19	58.88	12	58.72	58.20	7	1,552	0.45%
2021/04/15	38	59.99	100	60.13	59.30	-62	1,496	-4.14%
2021/04/14	86	59.18	37	57.95	59.10	49	1,226	4.00%
2021/04/13	4	56.35	2.5	56.01	55.20	1.5	1,014	0.15%
2021/04/12	2	56.60	1.1	55.88	55.80	0.9	998	0.09%
2021/04/09	1.1	55.56	0	0.00	55.60	1.1	975	0.11%
2021/04/08	6	55.97	5.5	55.67	55.80	0.5	964	0.05%
2021/04/07	6	55.52	3	55.70	55.30	3	945	0.32%
2021/04/01	5	55.78	5	54.66	54.10	0	911	0.00%
2021/03/31	2	52.40	4	52.30	54.90	-2	846	-0.24%
2021/03/30	3	52.50	0	0.00	52.20	3	817	0.37%
2021/03/26	1	52.10	2	52.55	52.40	-1	827	-0.12%
2021/03/25	1	53.00	0	0.00	52.90	1	828	0.12%
2021/03/24	1	52.70	7	53.34	53.70	-6	822	-0.73%
2021/03/23	1	52.30	3	52.83	52.10	-2	789	-0.25%
2021/03/18	1	52.60	0	0.00	52.80	1	810	0.12%
2021/03/17	4	52.43	0	0.00	52.60	4	843	0.47%
2021/03/16	0	52.80	0	0.00	52.40	0	860	0.00%
2021/03/11	2	52.25	0	0.00	52.20	2	909	0.22%
2021/03/10	41	52.91	34	52.50	52.30	7	934	0.75%
2021/03/09	1	49.65	1	49.90	49.80	0	1,048	0.00%
2021/03/08	1	50.50	0	0.00	49.55	1	1,063	0.09%
2021/03/05	0	0.00	2	50.40	50.20	-2	1,078	-0.19%
2021/03/03	0	0.00	1	48.90	48.75	-1	1,094	-0.09%
2021/03/02	1	49.10	0	0.00	49.00	1	1,110	0.09%
2021/02/24	0	0.00	2	50.25	50.00	-2	1,166	-0.17%
2021/02/22	1	51.40	0	0.00	51.70	1	1,191	0.08%
2021/02/19	2	50.90	2	51.60	51.50	0	1,198	0.00%
2021/01/21	1	46.20	0	0.00	46.10	1	1,567	0.06%
2021/01/20	3	47.70	0	0.00	47.40	3	1,574	0.19%
2021/01/18	1	48.35	4	48.78	49.00	-3	1,640	-0.18%
2021/01/14	0	0.00	2	50.05	50.50	-2	1,661	-0.12%
2021/01/12	10	49.56	18	49.19	48.35	-8	1,763	-0.45%
2021/01/11	2	51.15	0	0.00	50.70	2	1,761	0.11%
2021/01/08	6	52.03	0	0.00	52.00	6	1,783	0.34%
2021/01/04	0	0.00	1	53.60	54.30	-1	1,983	-0.05%
2020/12/30	4	52.90	2	52.80	52.70	2	2,227	0.09%
2020/12/29	0	0.00	4	53.60	53.30	-4	2,264	-0.18%
2020/12/28	4	54.50	0	0.00	54.30	4	2,294	0.17%
2020/12/25	3	54.47	2	54.10	54.10	1	2,330	0.04%
2020/12/23	0	0.00	8	53.20	53.30	-8	2,384	-0.34%
2020/12/22	2	53.95	0	0.00	53.20	2	2,512	0.08%
2020/12/21	0	0.00	2	54.90	54.90	-2	2,580	-0.08%
2020/12/18	2	55.90	0	0.00	56.10	2	2,696	0.07%
2020/12/17	0	0.00	4	54.58	54.60	-4	2,717	-0.15%
2020/12/16	1	53.80	0	0.00	54.20	1	2,790	0.04%
2020/12/15	2	53.55	3	55.77	53.50	-1	2,885	-0.03%
2020/12/14	1	56.30	0	0.00	56.20	1	2,893	0.03%
2020/12/11	3	55.97	0	0.00	55.70	3	2,910	0.10%
2020/12/10	2	58.05	0	0.00	57.70	2	2,945	0.07%
2020/12/09	7	59.01	10.2	59.11	58.80	-3.2	2,951	-0.11%
2020/12/08	4	60.35	2	60.30	60.30	2	2,921	0.07%
2020/12/07	0	0.00	2	60.15	59.90	-2	2,940	-0.07%
2020/12/04	5	61.62	16	61.71	61.10	-11	2,982	-0.37%
2020/12/03	34	64.11	23	63.70	62.20	11	2,959	0.37%
2020/12/02	2	61.00	42	60.60	61.00	-40	2,793	-1.43%
2020/12/01	2	60.35	4	61.03	60.20	-2	2,799	-0.07%
2020/11/30	7	61.06	0	0.00	60.60	7	2,803	0.25%
2020/11/27	1	60.90	1	60.80	60.80	0	2,839	0.00%
2020/11/26	1	60.50	0	62.00	60.60	1	2,845	0.03%
2020/11/25	3	60.80	7	61.10	61.40	-4	2,860	-0.14%
2020/11/24	4	60.23	22	60.50	60.00	-18	2,843	-0.63%
2020/11/23	0	0.00	2	60.00	60.00	-2	2,859	-0.07%
2020/11/20	0	0.00	5	59.68	59.40	-5	2,868	-0.17%
2020/11/19	1	60.20	19	60.00	59.20	-18	2,883	-0.62%
2020/11/18	1	59.00	0	0.00	59.40	1	2,915	0.03%
2020/11/17	1	58.80	4	59.93	58.70	-3	2,985	-0.10%
2020/11/16	2	58.40	15	58.49	58.60	-13	3,051	-0.43%
2020/11/13	0	0.00	2.3	57.96	57.80	-2.3	3,070	-0.07%
2020/11/12	4	57.90	1	58.00	58.00	3	3,114	0.10%
2020/11/11	1	57.60	5	58.10	57.60	-4	3,131	-0.13%
2020/11/10	26	57.88	3	58.80	57.30	23	3,170	0.73%
2020/11/09	4	61.13	7	60.31	60.20	-3	3,239	-0.09%
2020/11/06	2	61.70	8	62.20	61.00	-6	3,316	-0.18%
2020/11/05	9	60.58	2	61.20	60.30	7	3,372	0.21%
2020/11/04	3	59.80	3	60.00	59.90	0	3,464	0.00%
2020/11/03	4	60.08	0	0.00	59.80	4	3,513	0.11%
2020/11/02	2	59.45	6	59.43	59.40	-4	3,638	-0.11%
2020/10/30	5	61.16	1.5	61.17	60.70	3.5	3,729	0.09%
2020/10/29	12	61.53	11	61.74	62.50	1	3,957	0.03%
2020/10/28	3	62.83	0	0.00	62.50	3	4,019	0.07%
2020/10/27	6	63.07	5	63.08	63.90	1	4,040	0.02%
2020/10/26	15	63.72	15	63.75	63.50	0	4,045	0.00%
2020/10/23	1	66.40	0	0.00	66.10	1	4,036	0.02%
2020/10/22	1	66.80	0	0.00	65.80	1	4,082	0.02%
2020/10/21	1	66.80	5	68.42	66.60	-4	4,120	-0.10%
2020/10/20	1	67.50	0	0.00	67.50	1	4,170	0.02%
2020/10/19	2	66.80	1	66.10	66.40	1	4,180	0.02%
2020/10/16	3	66.37	2	66.65	65.30	1	4,186	0.02%
2020/10/15	3	65.97	12	66.93	66.00	-9	4,196	-0.21%
2020/10/14	9	68.50	8	68.76	67.80	1	4,172	0.02%
2020/10/13	8	67.91	7	68.50	68.00	1	4,187	0.02%
2020/10/12	43	69.49	42	68.73	68.80	1	4,173	0.02%
2020/10/08	50	69.48	60	69.56	68.70	-10	4,133	-0.24%
2020/10/07	1	65.30	2	64.90	65.30	-1	3,924	-0.03%
2020/10/06	2	65.10	1	65.50	64.80	1	3,960	0.03%
2020/10/05	5	62.32	14	63.91	64.80	-9	3,984	-0.23%
2020/09/30	8	62.61	3	62.57	62.80	5	4,079	0.12%
2020/09/29	3	64.03	4	63.45	63.60	-1	4,147	-0.02%
2020/09/28	3	64.10	0	0.00	63.40	3	4,350	0.07%
2020/09/25	18	65.22	12	65.78	63.00	6	4,374	0.14%
2020/09/24	3	68.73	3	69.10	68.80	0	4,301	0.00%
2020/09/23	18	67.87	47	68.96	68.80	-29	4,285	-0.68%
2020/09/22	8	66.96	1	66.00	65.80	7	4,243	0.16%
2020/09/21	38	69.15	38	69.38	68.20	0	4,289	0.00%
2020/09/18	21	67.74	39	68.16	69.70	-18	4,249	-0.42%
2020/09/17	19	65.81	12	65.95	65.10	7	4,199	0.17%
2020/09/16	16	65.14	5	66.10	65.00	11	4,186	0.26%
2020/09/15	14	65.10	13	66.05	65.60	1	4,203	0.02%
2020/09/14	24	62.60	2	63.70	64.30	22	4,225	0.52%
2020/09/11	3	61.90	0	0.00	61.60	3	4,201	0.07%
2020/09/10	15	62.13	4	62.60	62.80	11	4,192	0.26%
2020/09/09	46	63.07	30	63.13	62.40	16	4,167	0.38%
2020/09/08	27	61.46	1	61.70	61.20	26	4,110	0.63%
2020/09/07	23	61.65	1	64.10	61.20	22	4,106	0.54%
2020/09/04	13	64.29	8	64.55	64.20	5	4,092	0.12%
2020/09/03	6	65.58	2	65.25	65.00	4	4,076	0.10%
2020/09/02	5	66.20	16	66.56	65.80	-11	4,121	-0.27%
2020/09/01	58	64.97	21	64.82	64.80	37	4,079	0.91%
2020/08/31	36	64.99	5	65.50	65.50	31	4,073	0.76%
2020/08/28	2	63.85	0	0.00	64.10	2	4,052	0.05%
2020/08/27	7	65.74	24	65.20	64.10	-17	4,062	-0.42%
2020/08/26	2	64.85	1	65.40	65.10	1	4,037	0.02%
2020/08/25	14	64.86	4	65.45	64.50	10	4,040	0.25%
2020/08/24	5	64.38	0	0.00	63.90	5	4,042	0.12%
2020/08/21	4	63.65	8	63.64	65.70	-4	4,024	-0.10%
2020/08/20	9	62.86	178	63.24	60.90	-169	4,006	-4.22%	大賣/鉅額交易
2020/08/19	1	67.20	4	68.50	66.70	-3	3,913	-0.08%
2020/08/18	3	70.03	8	69.46	67.30	-5	3,885	-0.13%
2020/08/17	5	68.62	11	68.99	69.50	-6	3,863	-0.16%
2020/08/14	13	69.21	17	68.68	69.30	-4	3,842	-0.10%
2020/08/13	19	70.39	8	70.29	69.00	11	3,800	0.29%
2020/08/12	34	68.76	19	68.47	69.50	15	3,655	0.41%
2020/08/11	25	67.16	21	66.24	65.10	4	3,521	0.11%
2020/08/10	41	71.37	40	70.44	68.90	1	3,404	0.03%
2020/08/07	18	73.65	18	73.66	73.50	0	3,317	0.00%
2020/08/06	58	74.38	64	73.15	72.10	-6	3,262	-0.18%
2020/08/05	21	72.51	45	72.47	72.10	-24	3,168	-0.76%
2020/08/04	93	69.84	64	69.93	72.70	29	3,081	0.94%
2020/08/03	21	65.57	11	65.64	66.60	10	2,839	0.35%
2020/07/31	3	62.80	3	63.57	62.90	0	2,767	0.00%
2020/07/30	4	63.58	1	63.50	64.00	3	2,735	0.11%
2020/07/29	12	61.88	11	61.53	62.80	1	2,713	0.04%
2020/07/28	8	59.20	13	59.64	60.30	-5	2,677	-0.19%
2020/07/27	17	61.31	6	59.97	59.50	11	2,628	0.42%
2020/07/24	36	63.86	33	63.95	62.50	3	2,581	0.12%
2020/07/23	17	61.71	18	62.03	62.30	-1	2,468	-0.04%
2020/07/22	12	60.78	8	61.23	61.00	4	2,435	0.16%
2020/07/21	17	61.42	15	61.12	60.80	2	2,436	0.08%
2020/07/20	1	57.80	2	59.15	59.40	-1	2,437	-0.04%
2020/07/17	4	58.00	1	58.70	57.10	3	2,398	0.13%
2020/07/16	16	59.51	7	59.49	60.50	9	2,360	0.38%
2020/07/15	22	61.45	24	59.72	59.50	-2	2,340	-0.09%
2020/07/14	18	59.77	10	59.96	61.10	8	2,265	0.35%
2020/07/13	1	59.80	3	61.03	60.20	-2	2,227	-0.09%
2020/07/10	23	61.17	10	60.18	59.50	13	2,178	0.60%
2020/07/09	33	64.95	24	65.28	64.00	9	2,111	0.43%
2020/07/08	10	61.65	14	62.36	64.40	-4	1,985	-0.20%
2020/07/07	62	60.36	30	60.30	59.00	32	1,881	1.70%
2020/07/06	2	58.25	4	57.70	60.20	-2	1,661	-0.12%
2020/07/03	14	54.58	14	54.99	54.80	0	1,608	0.00%
2020/07/02	4	53.80	13	54.44	54.80	-9	1,556	-0.58%
2020/07/01	21	54.87	15	54.70	53.40	6	1,500	0.40%
2020/06/30	11	51.79	13	51.78	52.30	-2	1,422	-0.14%
2020/06/29	6	49.34	3	49.72	50.30	3	1,355	0.22%
2020/06/24	7	49.24	6	49.28	49.10	1	1,319	0.08%
2020/06/23	14	47.89	1	47.75	48.90	13	1,268	1.02%
2020/06/22	106	48.65	4	48.65	48.10	102	1,255	8.13%	大買/鉅額交易
2020/06/19	25	48.51	33	48.44	47.50	-8	1,224	-0.65%
2020/06/17	0	0.00	2	46.05	46.05	-2	1,128	-0.18%
2020/06/16	6	45.33	1	45.55	45.55	5	1,134	0.44%
2020/06/15	7	45.19	0	0.00	44.50	7	1,149	0.61%
2020/06/12	2	43.25	0	0.00	45.35	2	1,145	0.17%
2020/06/11	1	45.30	3	45.77	45.35	-2	1,153	-0.17%
2020/06/10	1	46.20	1	46.45	46.45	0	1,152	0.00%
2020/06/09	3	47.12	0	0.00	46.10	3	1,160	0.26%
2020/06/08	0	0.00	1	46.15	46.00	-1	1,116	-0.09%
2020/06/04	2	46.75	0	0.00	47.00	2	1,107	0.18%
2020/06/03	6	46.58	86	47.24	46.65	-80	1,103	-7.25%
2020/06/02	0	0.00	1	46.45	45.35	-1	1,081	-0.09%
2020/06/01	4	45.48	87	46.45	45.95	-83	1,075	-7.72%
2020/05/29	3	45.73	4	45.65	45.45	-1	1,050	-0.10%
2020/05/28	5	44.09	3	44.70	43.70	2	1,020	0.20%
2020/05/27	7	45.39	6	44.51	44.90	1	994	0.10%
2020/05/25	0	0.00	1	41.70	41.90	-1	932	-0.11%
2020/05/22	12	42.35	2	42.05	41.60	10	931	1.07%
2020/05/21	10	41.85	1	41.85	41.85	9	901	1.00%
2020/05/20	0	0.00	1	41.20	40.80	-1	887	-0.11%
2020/05/18	0	0.00	6	39.78	39.55	-6	888	-0.68%
2020/05/15	12	39.96	0	0.00	40.00	12	887	1.35%
2020/05/14	40	40.76	10	40.50	39.90	30	882	3.40%
2020/05/13	0	0.00	3	42.10	42.35	-3	860	-0.35%
2020/05/12	2	42.73	3	43.32	43.15	-1	866	-0.12%
2020/05/11	6	41.94	13	41.53	41.95	-7	830	-0.84%
2020/05/08	0	0.00	5	40.50	39.85	-5	809	-0.62%
2020/05/07	0	0.00	3	40.60	40.30	-3	810	-0.37%
2020/05/06	0	0.00	6	39.50	39.85	-6	810	-0.74%
2020/05/05	3	39.65	1	39.80	39.30	2	820	0.24%
2020/05/04	0	0.00	1	39.30	39.10	-1	828	-0.12%
2020/04/30	11	38.66	2	38.58	39.00	9	846	1.06%
2020/04/29	0	0.00	2	39.10	38.65	-2	891	-0.22%
2020/04/28	2	38.20	0	0.00	38.25	2	896	0.22%
2020/04/27	1	38.05	3	37.92	38.10	-2	892	-0.22%
2020/04/24	41	37.98	2	37.75	38.00	39	888	4.39%
2020/04/23	5	38.09	2	38.45	38.30	3	860	0.35%
2020/04/22	2	34.88	2	35.28	35.40	0	820	0.00%
2020/04/21	11	36.05	11	35.20	35.20	0	826	0.00%
2020/04/20	0	0.00	1	36.10	35.80	-1	841	-0.12%
2020/04/17	1	36.20	0	0.00	35.60	1	842	0.12%
2020/04/16	1	34.50	0	0.00	35.50	1	840	0.12%
2020/04/13	1	33.75	1	34.35	33.35	0	876	0.00%
2020/04/09	1	32.60	5	32.48	32.65	-4	909	-0.44%
2020/04/08	1	32.80	1	31.60	33.05	0	929	0.00%
2020/04/07	1	31.05	1	31.80	31.70	0	987	0.00%
2020/04/06	1	30.25	0	0.00	30.25	1	1,039	0.10%
2020/04/01	0	0.00	11	29.70	29.85	-11	1,039	-1.06%
2020/03/31	12	30.13	2	30.50	29.65	10	1,041	0.96%
2020/03/30	0	0.00	1	27.95	28.95	-1	1,034	-0.10%
2020/03/27	1	28.75	0	0.00	27.85	1	1,109	0.09%
2020/03/23	2	25.53	0	0.00	26.15	2	1,125	0.18%
2020/03/20	0	0.00	5	25.55	25.75	-5	1,123	-0.45%
2020/03/19	6	23.30	1	23.60	23.45	5	1,120	0.45%
2020/03/18	1	25.35	1	26.10	25.40	0	1,113	0.00%
2020/03/17	0	0.00	2	25.43	25.25	-2	1,118	-0.18%
2020/03/16	2	28.83	1	31.00	27.90	1	1,150	0.09%
2020/03/13	0	0.00	10	30.09	30.70	-10	1,141	-0.88%
2020/03/12	20	33.75	6	33.75	33.30	14	1,134	1.23%
2020/03/11	4	36.98	4	37.05	36.90	0	1,115	0.00%
2020/03/10	3	36.42	1	35.75	37.30	2	1,121	0.18%
2020/03/09	12	36.54	5	37.28	36.50	7	1,116	0.63%
2020/03/06	1	38.10	0	0.00	38.30	1	1,112	0.09%
2020/03/02	3	36.85	0	0.00	37.70	3	1,228	0.24%
2020/02/27	4	37.65	5	37.91	37.45	-1	1,226	-0.08%
2020/02/26	8	38.80	9	38.68	38.50	-1	1,220	-0.08%
2020/02/25	4	38.05	0	0.00	38.85	4	1,222	0.33%
2020/02/24	0	0.00	4	38.80	38.70	-4	1,216	-0.33%
2020/02/21	2	40.05	12	39.66	39.50	-10	1,218	-0.82%
2020/02/20	6	40.43	4	40.60	40.10	2	1,257	0.16%
2020/02/19	8	39.86	10	39.95	39.95	-2	1,260	-0.16%
2020/02/18	17	39.53	15	39.30	39.30	2	1,257	0.16%
2020/02/17	7	39.59	3	39.47	39.35	4	1,264	0.32%
2020/02/14	9	39.62	1	39.20	39.90	8	1,267	0.63%
2020/02/13	7	40.39	0	0.00	39.15	7	1,268	0.55%
2020/02/12	2	39.10	1	39.25	39.30	1	1,262	0.08%
2020/02/10	2	38.08	0	0.00	37.95	2	1,291	0.15%
2020/02/07	11	38.72	0	0.00	38.15	11	1,300	0.85%
2020/02/06	2	39.10	1	39.55	39.60	1	1,303	0.08%
2020/02/05	1	39.00	1	38.90	38.75	0	1,300	0.00%
2020/02/04	2	38.60	1	38.95	39.00	1	1,292	0.08%
2020/02/03	42	37.39	1	37.25	37.50	41	1,288	3.18%
2020/01/31	2	40.88	6	39.97	41.30	-4	1,259	-0.32%
2020/01/30	14	43.51	0	0.00	43.50	14	1,370	1.02%
2020/01/20	7	48.73	25	48.35	48.30	-18	1,468	-1.23%
2020/01/17	15	49.02	18	48.68	48.70	-3	1,540	-0.19%
2020/01/16	11	48.92	7	48.84	48.70	4	1,574	0.25%
2020/01/15	2	49.35	3	49.47	49.20	-1	1,623	-0.06%
2020/01/14	24	49.64	27	50.07	50.00	-3	1,653	-0.18%
2020/01/13	0	0.00	1	49.10	48.80	-1	1,639	-0.06%
2020/01/10	24	48.57	12	48.38	48.15	12	1,644	0.73%
2020/01/08	13	48.20	2	48.50	48.35	11	1,690	0.65%
2020/01/07	20	49.49	14	49.29	49.00	6	1,683	0.36%
2020/01/06	10	49.42	8	49.95	49.75	2	1,672	0.12%
2020/01/03	11	50.96	12	49.99	49.80	-1	1,668	-0.06%
2020/01/02	11	51.45	10	51.49	51.40	1	1,645	0.06%
2019/12/31	70	51.65	40	51.57	51.20	30	1,629	1.84%
2019/12/30	30	50.59	30	50.53	50.90	0	1,595	0.00%
2019/12/27	1	49.20	1	49.35	49.30	0	1,551	0.00%
2019/12/25	4	48.89	3	49.08	49.20	1	1,666	0.06%
2019/12/24	7	49.49	8	50.30	48.70	-1	1,685	-0.06%
2019/12/23	2	49.25	0	0.00	49.10	2	1,630	0.12%
2019/12/20	2	48.75	1	48.80	48.70	1	1,719	0.06%
2019/12/19	10	48.62	0	0.00	48.60	10	1,804	0.55%
2019/12/18	0	0.00	1	48.30	47.95	-1	1,792	-0.06%
2019/12/17	1	48.00	1	48.00	48.00	0	1,791	0.00%
2019/12/12	1	48.30	0	0.00	48.20	1	1,779	0.06%
2019/12/11	3	49.12	2	49.53	48.40	1	1,764	0.06%
2019/12/05	5	48.70	6	48.41	48.35	-1	1,731	-0.06%
2019/12/03	0	0.00	1	48.20	47.90	-1	1,743	-0.06%
2019/12/02	2	48.13	1	47.15	48.00	1	1,754	0.06%
2019/11/29	52	48.95	9	49.18	48.80	43	1,821	2.36%
2019/11/28	50	50.60	19	49.92	49.60	31	1,810	1.71%
2019/11/27	3	49.67	3	49.10	49.20	0	1,758	0.00%
2019/11/26	3	48.97	0	0.00	48.70	3	1,762	0.17%
2019/11/25	5	49.10	5	48.35	48.35	0	1,783	0.00%
2019/11/21	0	0.00	2	48.30	48.75	-2	1,848	-0.11%
2019/11/20	1	48.85	1	48.65	48.80	0	1,867	0.00%
2019/11/19	9	49.90	4	49.75	49.30	5	1,970	0.25%
2019/11/18	0	0.00	1	49.15	49.15	-1	1,937	-0.05%
2019/11/15	1	48.30	0	0.00	48.55	1	1,935	0.05%
2019/11/14	3	48.55	0	0.00	48.30	3	1,938	0.15%
2019/11/13	0	0.00	20	48.46	48.10	-20	1,930	-1.04%
2019/11/11	6	47.65	1	48.10	47.00	5	1,936	0.26%
2019/11/08	14	47.99	3	48.45	48.50	11	1,928	0.57%
2019/11/07	3	48.73	0	0.00	49.40	3	1,921	0.16%
2019/11/06	2	47.63	1	48.05	47.50	1	1,911	0.05%
2019/11/04	0	0.00	4	49.31	48.70	-4	1,897	-0.21%
2019/10/31	13	48.63	0	0.00	48.60	13	1,902	0.68%
2019/10/30	4	48.98	1	49.00	48.85	3	1,890	0.16%
2019/10/29	51	51.06	43	51.45	49.80	8	1,877	0.43%
2019/10/28	4	51.13	5	50.86	51.10	-1	1,799	-0.06%
2019/10/25	6	49.66	4	49.89	49.25	2	1,700	0.12%
2019/10/24	1	49.80	2.1	49.57	48.90	-1.1	1,650	-0.07%
2019/10/23	5	49.37	3	49.45	49.50	2	1,656	0.12%
2019/10/18	1	47.40	0	0.00	47.50	1	1,766	0.06%
2019/10/17	13	48.31	13	48.22	47.85	0	1,762	0.00%
2019/10/16	2	46.28	1	46.40	46.20	1	1,720	0.06%
2019/10/15	2	47.65	2	47.03	46.60	0	1,753	0.00%
2019/10/14	3	46.88	1	46.80	47.00	2	1,757	0.11%
2019/10/09	0	0.00	1	46.75	46.55	-1	1,775	-0.06%
2019/10/07	1	47.70	2	47.55	47.50	-1	1,866	-0.05%
2019/10/04	5	48.67	3	48.87	48.10	2	1,998	0.10%
2019/10/03	3	49.47	0	0.00	49.45	3	1,980	0.15%
2019/10/02	3	49.73	5	49.76	49.95	-2	2,027	-0.10%
2019/10/01	2	50.15	3	49.97	50.70	-1	2,154	-0.05%
2019/09/26	3	48.85	3	48.47	48.30	0	2,085	0.00%
2019/09/25	10	49.18	7	48.89	48.60	3	2,068	0.15%
2019/09/24	6	48.54	37	48.58	47.75	-31	1,988	-1.56%
2019/09/23	0	0.00	2	46.85	46.70	-2	1,899	-0.11%
2019/09/20	2	46.45	0	0.00	46.55	2	1,909	0.10%
2019/09/18	2	47.23	0	0.00	46.50	2	1,952	0.10%
2019/09/17	1	46.50	0	0.00	46.50	1	1,946	0.05%
2019/09/12	18	47.32	18	47.51	47.20	0	1,980	0.00%
2019/09/10	0	0.00	1	45.80	46.50	-1	1,971	-0.05%
2019/09/09	0	0.00	4	47.20	46.60	-4	1,976	-0.20%
2019/09/06	0	0.00	25	48.04	47.35	-25	2,033	-1.23%
2019/09/03	11	49.88	64	49.28	47.00	-53	2,049	-2.59%
2019/09/02	1	47.10	0	0.00	47.75	1	1,966	0.05%
2019/08/30	2	47.93	0	0.00	47.50	2	1,959	0.10%
2019/08/29	0.1	47.45	0	0.00	47.65	0.1	1,948	0.00%
2019/08/28	1.1	48.12	3	47.92	47.75	-2	1,935	-0.10%
2019/08/27	77	48.66	18	47.93	48.05	59	1,919	3.07%
2019/08/26	1	46.30	4	46.54	46.10	-3	1,880	-0.16%
2019/08/23	4	47.21	2	47.68	47.30	2	1,881	0.11%
2019/08/22	35	46.85	25	46.61	47.00	10	1,863	0.54%
2019/08/20	0	0.00	1	44.35	44.00	-1	1,765	-0.06%
2019/08/19	1	44.40	0	0.00	44.20	1	1,760	0.06%
2019/08/15	0	0.00	3	44.55	44.70	-3	1,770	-0.17%
2019/08/12	0	0.00	40	45.02	45.00	-40	1,802	-2.22%
2019/08/08	0	0.00	1	43.70	44.70	-1	1,849	-0.05%
2019/08/02	11	43.85	0	0.00	44.15	11	1,880	0.59%
2019/07/31	2	46.03	2	45.70	46.25	0	1,899	0.00%
2019/07/30	3	46.43	1	45.15	45.60	2	1,905	0.10%
2019/07/29	2	48.63	1	48.90	48.60	1	1,922	0.05%
2019/07/25	2	50.03	53	49.75	49.50	-51	1,904	-2.68%
2019/07/24	2	48.53	3	48.72	48.45	-1	1,878	-0.05%
2019/07/23	6	49.91	7	50.94	49.05	-1	1,879	-0.05%
2019/07/22	34	48.19	5	48.00	48.10	29	1,804	1.61%
2019/07/18	0	0.00	2	45.70	45.30	-2	1,859	-0.11%
2019/07/17	2	46.75	0	0.00	45.70	2	2,011	0.10%
2019/07/15	3	46.17	4	46.80	46.50	-1	2,081	-0.05%
2019/07/12	4	45.81	45	46.28	45.45	-41	2,199	-1.86%
2019/07/11	20	46.80	5	46.44	46.05	15	2,308	0.65%
2019/07/10	13	48.54	38	48.48	48.55	-25	2,404	-1.04%
2019/07/09	0	0.00	1	47.30	46.50	-1	2,560	-0.04%
2019/07/08	4	46.73	3	47.23	47.40	1	2,659	0.04%
2019/07/05	16	46.63	29	47.51	47.60	-13	2,783	-0.47%
2019/07/03	1	42.80	0	0.00	42.45	1	2,603	0.04%
2019/07/02	11	43.12	0	0.00	42.85	11	2,597	0.42%
2019/07/01	2	42.85	1	43.05	43.10	1	2,604	0.04%
2019/06/27	0	0.00	1	42.30	42.10	-1	2,619	-0.04%
2019/06/26	2	42.13	0	42.50	42.40	2	2,638	0.08%
2019/06/25	3	42.78	3	42.43	42.10	0	2,644	0.00%
2019/06/21	2	41.88	0	0.00	41.55	2	2,626	0.08%
2019/06/20	1	42.85	2	42.30	42.50	-1	2,630	-0.04%
2019/06/19	0	0.00	1	41.80	41.55	-1	2,622	-0.04%
2019/06/18	1	41.15	4	42.05	41.25	-3	2,648	-0.11%
2019/06/17	4	41.71	1	41.90	42.10	3	2,713	0.11%
2019/06/14	2	42.58	5	42.54	42.25	-3	2,743	-0.11%
2019/06/13	1	41.85	0	0.00	41.50	1	2,720	0.04%
2019/06/12	10	41.09	2	41.83	41.80	8	2,724	0.29%
2019/06/11	0	0.00	5	39.92	39.90	-5	2,703	-0.18%
2019/06/05	1	39.80	0	0.00	39.50	1	2,730	0.04%
2019/06/04	20	40.25	0	0.00	39.90	20	2,733	0.73%
2019/05/27	0	0.00	1	37.45	37.40	-1	2,920	-0.03%
2019/05/23	1	38.70	0	0.00	38.60	1	3,017	0.03%
2019/05/22	1	41.20	2	41.25	40.25	-1	3,098	-0.03%
2019/05/20	0	0.00	1	40.30	39.30	-1	3,228	-0.03%
2019/05/17	3	40.88	1	40.30	40.40	2	3,237	0.06%
2019/05/16	3	41.53	4	42.63	41.80	-1	3,223	-0.03%
2019/05/15	11	40.39	0	0.00	40.10	11	3,176	0.35%
2019/05/14	10	38.70	1	39.10	39.40	9	3,196	0.28%
2019/05/13	1	41.00	1	40.25	39.75	0	3,203	0.00%
2019/05/10	1	40.90	6	41.01	40.65	-5	3,202	-0.16%
2019/05/09	1	42.80	3	42.48	41.80	-2	3,249	-0.06%
2019/05/08	3	43.42	1	43.00	44.35	2	3,244	0.06%
2019/05/07	6	44.34	7	44.16	44.30	-1	3,276	-0.03%
2019/05/06	7	44.79	20	45.03	43.50	-13	3,285	-0.40%
2019/05/03	0	0.00	2	48.45	48.25	-2	3,229	-0.06%
2019/04/30	8	48.13	0	0.00	47.90	8	3,273	0.24%
2019/04/29	4	48.69	0	0.00	47.45	4	3,320	0.12%
2019/04/26	5	50.13	1	49.65	49.45	4	3,313	0.12%
2019/04/25	8	51.11	14	51.44	51.00	-6	3,340	-0.18%
2019/04/24	3	51.43	5	51.64	50.80	-2	3,399	-0.06%
2019/04/23	61	53.49	22	55.18	53.00	39	3,450	1.13%
2019/04/22	67	53.73	2	54.20	55.00	65	3,318	1.96%
2019/04/19	16	54.62	21	54.57	54.00	-5	3,320	-0.15%
2019/04/18	57	54.98	123	55.15	53.30	-66	3,320	-1.99%	大賣/
2019/04/17	77	55.77	44	56.52	54.20	33	3,473	0.95%
2019/04/16	27	54.17	107	54.94	55.80	-80	3,422	-2.34%	大賣/
2019/04/15	218	53.43	130	54.05	54.00	88	3,537	2.49%	大買/大賣/
2019/04/12	15	49.75	105	50.09	50.40	-90	3,429	-2.62%	大賣/
2019/04/11	108	49.34	58	48.77	49.20	50	3,489	1.43%	大買/
2019/04/10	3	46.13	0	0.00	46.10	3	3,392	0.09%
2019/04/09	0	0.00	1	46.55	46.30	-1	3,395	-0.03%
2019/04/08	0	0.00	14	47.05	46.35	-14	3,401	-0.41%
2019/04/03	2	46.60	0	0.00	46.50	2	3,388	0.06%
2019/04/02	2	46.65	2	47.60	46.65	0	3,381	0.00%
2019/04/01	5	47.48	0	0.00	47.25	5	3,378	0.15%
2019/03/29	33	47.12	1	47.85	46.90	32	3,344	0.96%
2019/03/28	0	0.00	8	46.31	46.10	-8	3,315	-0.24%
2019/03/27	0	0.00	2	46.15	46.50	-2	3,307	-0.06%
2019/03/26	1	45.40	0	0.00	45.70	1	3,293	0.03%
2019/03/25	1	44.55	4	44.80	44.80	-3	3,287	-0.09%
2019/03/22	8	45.66	6	45.88	45.75	2	3,280	0.06%
2019/03/21	1	47.20	2	46.85	46.70	-1	3,261	-0.03%
2019/03/20	20	47.83	20	48.11	47.50	0	3,245	0.00%
2019/03/19	23	47.52	0	0.00	47.00	23	3,220	0.71%
2019/03/18	14	46.69	2	46.95	46.50	12	3,190	0.38%
2019/03/15	7	45.53	1	45.40	45.45	6	3,166	0.19%
2019/03/14	2	46.38	2	46.70	45.55	0	3,168	0.00%
2019/03/12	2	45.45	0	0.00	45.25	2	3,157	0.06%
2019/03/11	0	0.00	6	46.08	45.75	-6	3,163	-0.19%
2019/03/07	3	45.32	2	45.90	44.15	1	3,138	0.03%
2019/03/06	1	45.25	1	45.40	45.25	0	3,128	0.00%
2019/03/05	2	45.75	3	45.47	45.40	-1	3,130	-0.03%
2019/03/04	6	46.18	0	0.00	45.85	6	3,114	0.19%
2019/02/27	1	46.00	3	46.10	46.55	-2	3,098	-0.06%
2019/02/26	15	49.98	12	49.28	46.95	3	3,087	0.10%
2019/02/25	4	46.98	13	47.48	47.95	-9	2,965	-0.30%
2019/02/22	12	46.70	12	47.15	46.65	0	2,911	0.00%
2019/02/21	19	47.00	17	46.83	46.50	2	2,849	0.07%
2019/02/20	22	45.68	29	46.13	47.25	-7	2,755	-0.25%
2019/02/19	2	43.45	0	0.00	43.10	2	2,616	0.08%
2019/02/18	2	42.53	2	43.08	42.90	0	2,604	0.00%
2019/02/15	3	42.77	0	0.00	42.50	3	2,589	0.12%
2019/02/14	10	44.61	4	43.80	44.10	6	2,562	0.23%
2019/02/12	0	0.00	5	46.18	45.50	-5	2,520	-0.20%
2019/02/11	1	45.00	11	45.40	45.30	-10	2,502	-0.40%
2019/01/30	2	45.73	6	46.03	45.35	-4	2,488	-0.16%
2019/01/29	2	43.75	2	44.80	45.20	0	2,425	0.00%
2019/01/28	2	45.55	3	45.22	44.50	-1	2,405	-0.04%
2019/01/25	1	44.10	1	44.65	44.05	0	2,362	0.00%
2019/01/23	3	43.83	5	43.58	44.00	-2	2,339	-0.09%
2019/01/22	4	43.75	2	43.78	43.80	2	2,343	0.09%
2019/01/21	4	44.54	1	46.00	43.45	3	2,316	0.13%
2019/01/18	11	45.81	3	45.50	45.70	8	2,258	0.35%
2019/01/17	21	46.78	12	46.28	46.30	9	2,230	0.40%
2019/01/16	30	47.16	40	46.93	47.55	-10	2,165	-0.46%
2019/01/15	27	47.06	12	46.89	46.25	15	2,067	0.73%
2019/01/14	0	0.00	1	46.00	45.30	-1	1,922	-0.05%
2019/01/11	10	46.17	8	45.84	45.80	2	1,890	0.11%
2019/01/10	6	45.91	10	45.97	46.15	-4	1,830	-0.22%
2019/01/09	42	48.46	48	47.94	46.45	-6	1,759	-0.34%
2019/01/08	6	45.66	7	45.62	46.50	-1	1,457	-0.07%
2019/01/07	49	45.44	49	45.27	46.50	0	1,365	0.00%
2019/01/04	54	42.43	63	42.69	44.65	-9	1,091	-0.82%
2019/01/03	35	42.78	40	42.91	40.60	-5	906	-0.55%
2019/01/02	6	40.72	4	40.36	41.60	2	728	0.27%
2018/12/28	2	37.95	1	38.40	38.05	1	635	0.16%
2018/12/27	2	37.40	3	38.52	38.20	-1	635	-0.16%
2018/12/26	2	37.30	2	37.20	36.20	0	618	0.00%
2018/12/25	1	37.85	0	0.00	37.40	1	616	0.16%
2018/12/24	7	37.00	5	37.45	38.00	2	609	0.33%
2018/12/13	1	39.45	2	39.73	38.85	-1	570	-0.18%
2018/12/12	5	39.67	8	39.26	39.30	-3	556	-0.54%
2018/12/07	0	0.00	6	35.78	37.10	-6	474	-1.26%
2018/12/06	6	36.87	1	36.50	35.30	5	458	1.09%
2018/12/05	4	38.58	0	0.00	37.65	4	446	0.90%
2018/12/04	8	37.56	16	37.77	37.55	-8	439	-1.82%
2018/12/03	3	36.73	2	36.58	36.50	1	423	0.24%
2018/11/30	7	35.87	0	0.00	36.00	7	418	1.67%
2018/11/29	4	36.15	3	36.40	35.70	1	417	0.24%
2018/11/28	2	36.00	1	36.50	36.25	1	410	0.24%
2018/11/27	0	0.00	2	35.23	35.15	-2	402	-0.50%
2018/11/26	2	34.28	1	35.00	35.00	1	402	0.25%
2018/11/22	2	34.80	6	35.18	35.00	-4	427	-0.94%
2018/11/21	0	0.00	1	33.55	33.45	-1	404	-0.25%
2018/11/15	1	33.10	0	0.00	33.50	1	512	0.19%
2018/11/13	1	32.45	1	33.45	33.30	0	508	0.00%
2018/11/09	3	33.50	0	0.00	33.80	3	502	0.60%
2018/11/08	2	33.58	1	33.75	33.75	1	498	0.20%
2018/11/07	1	31.90	1	32.70	32.65	0	489	0.00%
2018/11/06	1	32.05	0	0.00	32.00	1	492	0.20%
2018/11/05	0	0.00	4	31.86	32.10	-4	485	-0.82%
2018/11/02	2	31.48	0	0.00	30.30	2	478	0.42%
2018/11/01	0	0.00	20	31.21	31.10	-20	471	-4.24%
2018/10/31	0	0.00	4	30.54	30.85	-4	463	-0.86%
2018/10/30	8	30.49	8	30.28	30.05	0	451	0.00%
2018/10/26	0	0.00	1	26.60	28.35	-1	402	-0.25%
2018/10/25	1	25.90	0	0.00	25.80	1	393	0.25%
2018/10/18	2	28.60	0	0.00	28.60	2	392	0.51%
2018/10/16	1	27.80	0	0.00	28.30	1	395	0.25%
2018/10/11	2	27.05	0	0.00	26.95	2	393	0.51%
2018/10/09	1	29.90	0	0.00	29.90	1	383	0.26%
2018/10/08	1	30.60	0	0.00	30.25	1	383	0.26%
2018/10/05	1	32.00	0	0.00	31.00	1	382	0.26%
2018/10/03	10	33.80	0	0.00	33.70	10	377	2.65%
2018/10/02	0	0.00	1	34.25	34.20	-1	377	-0.26%
2018/10/01	10	34.00	0	0.00	34.00	10	380	2.63%
2018/09/19	1	33.70	2	33.80	33.70	-1	520	-0.19%
2018/09/18	3	33.20	255	33.06	34.50	-252	519	-48.51%	大賣/鉅額交易
2018/09/10	1	34.60	0	0.00	34.65	1	535	0.19%
2018/09/07	3	36.88	0	0.00	36.30	3	534	0.56%
2018/08/31	2	38.88	2	39.08	39.25	0	571	0.00%
2018/08/30	2	40.90	5	40.38	38.80	-3	581	-0.52%
2018/08/29	1	39.20	1	39.10	39.40	0	584	0.00%
2018/08/28	1	39.40	3	39.33	38.60	-2	595	-0.34%
2018/08/24	0	0.00	2	39.70	39.10	-2	606	-0.33%
2018/08/20	0	0.00	1	33.40	33.75	-1	549	-0.18%
2018/08/10	0	0.00	1	35.70	35.55	-1	572	-0.17%
2018/08/09	0	0.00	3	35.85	35.55	-3	579	-0.52%
2018/08/06	0	0.00	4	37.85	37.65	-4	600	-0.67%
2018/07/20	1	38.70	0	0.00	38.50	1	697	0.14%
2018/07/19	3	38.53	1	38.60	38.80	2	698	0.29%
2018/07/18	3	39.18	0	0.00	38.85	3	707	0.42%
2018/07/06	0	0.00	2	37.85	38.60	-2	694	-0.29%
2018/07/05	5	37.54	3	37.55	37.50	2	689	0.29%
2018/07/04	4	38.49	4	38.28	38.00	0	683	0.00%
2018/07/03	6	39.97	5	39.98	39.75	1	672	0.15%
2018/07/02	11	42.67	3	41.75	41.30	8	657	1.22%
2018/06/29	23	42.13	19	42.97	43.15	4	627	0.64%
2018/06/28	0	0.00	1	39.90	39.90	-1	561	-0.18%
2018/06/25	0	0.00	1	40.40	40.35	-1	568	-0.18%
2018/06/11	0	0.00	1	42.25	42.05	-1	536	-0.19%
2018/06/08	0	0.00	3	42.13	40.90	-3	541	-0.55%
2018/06/07	1	41.00	0	0.00	41.20	1	539	0.19%
2018/06/06	0	0.00	1	42.00	41.65	-1	526	-0.19%
2018/06/05	1	40.00	1	40.05	40.10	0	490	0.00%
2018/06/04	4	41.14	3	41.40	40.90	1	472	0.21%
2018/05/31	2	37.90	1	38.20	38.50	1	424	0.24%
2018/05/29	0	0.00	1	38.70	38.20	-1	412	-0.24%
2018/05/28	1	37.15	1	37.95	38.55	0	405	0.00%
2018/05/23	0	0.00	1	37.75	37.50	-1	382	-0.26%
2018/05/21	1	37.90	0	0.00	37.65	1	374	0.27%
2018/05/17	2	36.90	0	0.00	37.45	2	373	0.54%
2018/05/16	0	0.00	1	37.70	36.90	-1	367	-0.27%
2018/05/15	1	37.35	0	0.00	36.90	1	365	0.27%
2018/05/10	0	0.00	1	35.60	36.00	-1	367	-0.27%
2018/05/04	6	32.62	5	32.36	34.35	1	321	0.31%
2018/05/02	1	30.20	1	30.20	30.40	0	296	0.00%
2018/04/27	1	30.05	0	0.00	30.00	1	302	0.33%
2018/04/23	0	0.00	3	33.20	31.75	-3	301	-1.00%
2018/04/20	0	0.00	1	33.50	33.35	-1	299	-0.33%
2018/04/19	1	34.00	0	0.00	33.65	1	302	0.33%
2018/04/03	2	34.73	0	0.00	34.90	2	445	0.45%
2018/03/15	2	36.78	0	0.00	36.60	2	1,047	0.19%
2018/03/14	1	37.00	4	36.80	36.70	-3	1,059	-0.28%
2018/03/13	2	34.38	7	34.91	36.70	-5	1,040	-0.48%
2018/03/12	2	34.28	5	34.30	34.30	-3	1,041	-0.29%
2018/03/09	2	34.15	0	0.00	34.20	2	1,045	0.19%
2018/03/08	1	33.90	0	0.00	33.80	1	1,052	0.10%
2018/03/07	2	33.85	0	0.00	33.75	2	1,065	0.19%
2018/03/06	0	0.00	20	34.08	33.95	-20	1,140	-1.75%
2018/03/02	0	0.00	0	35.20	34.90	0	1,172	0.00%
2018/02/27	0	0.00	4	35.30	35.20	-4	1,219	-0.33%
2018/02/09	1	32.35	0	0.00	32.85	1	1,243	0.08%
2018/02/07	3	35.02	3	35.00	34.70	0	1,242	0.00%
2018/02/06	4	34.39	3	35.27	33.85	1	1,240	0.08%
2018/01/22	0	0.00	2	38.70	38.65	-2	1,252	-0.16%
2018/01/18	0	0.00	1	39.95	39.60	-1	1,253	-0.08%
2018/01/09	1	40.05	10	40.15	40.00	-9	1,237	-0.73%
2018/01/08	20	41.55	0	0.00	41.25	20	1,221	1.64%
2018/01/05	1	42.70	1	42.80	42.50	0	1,213	0.00%
2018/01/04	10	43.30	0	0.00	42.50	10	1,207	0.83%
2018/01/03	0	0.00	5	42.25	42.20	-5	1,210	-0.41%
2018/01/02	1	42.90	4	42.54	42.75	-3	1,197	-0.25%