亞泥 (1102)-大展券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
43.70
漲跌
▲0.10
漲幅
+0.23%
成交量
3,753張
產業
上市水泥類股▲0.46%
1233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

亞泥 (1102)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/22	44	44.45	0	0.00	43.90	44	5,991	0.73%
2024/05/21	1	44.25	0	0.00	44.60	1	5,902	0.02%
2024/05/20	0	0.00	1	45.40	45.45	-1	5,821	-0.02%
2024/05/16	1	45.50	0	0.00	45.75	1	5,597	0.02%
2024/05/14	2	45.50	0	0.00	45.60	2	5,340	0.04%
2024/05/13	0	0.00	0.1	45.35	45.80	-0.1	5,256	0.00%
2024/05/10	0	0.00	45.5	45.79	46.00	-45.5	5,076	-0.90%
2024/05/08	7	44.00	1	44.15	43.90	6	4,665	0.13%
2024/05/06	0	0.00	1	44.50	44.50	-1	4,514	-0.02%
2024/05/03	0	0.00	7	44.03	43.95	-7	4,357	-0.16%
2024/05/02	40	43.80	0	0.00	43.80	40	4,276	0.94%
2024/04/30	0	0.00	2	43.75	43.70	-2	4,198	-0.05%
2024/04/29	0	0.00	1	43.25	43.60	-1	4,094	-0.02%
2024/04/24	2	42.40	2	43.00	42.45	0	3,984	0.00%
2024/04/23	0	0.00	4	42.93	42.90	-4	4,026	-0.10%
2024/04/22	0	0.00	1	42.60	42.70	-1	4,025	-0.02%
2024/04/18	1	41.95	0	0.00	42.15	1	3,849	0.03%
2024/04/17	0	0.00	0	41.45	41.45	0	3,810	0.00%
2024/04/11	1	41.80	0	0.00	42.05	1	3,591	0.03%
2024/04/10	0	0.00	1	42.60	42.50	-1	3,572	-0.03%
2024/04/09	1	42.00	4	41.98	42.00	-3	3,578	-0.08%
2024/04/08	0	0.00	1	41.80	41.75	-1	3,611	-0.03%
2024/04/01	0	0.00	2	41.40	41.35	-2	3,586	-0.06%
2024/03/28	3	41.03	0	0.00	40.95	3	3,643	0.08%
2024/03/26	0	0.00	3	41.30	41.60	-3	4,133	-0.07%
2024/03/21	0	0.00	2	41.30	41.35	-2	5,023	-0.04%
2024/03/14	0	0.00	1	40.80	41.15	-1	5,220	-0.02%
2024/03/13	0.1	40.45	0	0.00	40.35	0.1	5,166	0.00%
2024/03/12	0	0.00	1	40.45	40.60	-1	5,123	-0.02%
2024/03/05	0	0.00	1	40.20	40.05	-1	5,238	-0.02%
2024/03/01	1	40.15	0	0.00	40.15	1	5,295	0.02%
2024/02/27	1	39.95	0	0.00	40.10	1	5,286	0.02%
2024/02/19	1	39.90	0	0.00	40.15	1	5,608	0.02%
2024/02/16	1	39.30	0	0.00	39.60	1	5,773	0.02%
2024/02/15	2	39.25	4	39.35	39.20	-2	5,825	-0.03%
2024/02/05	2	39.45	0	0.00	39.45	2	5,791	0.03%
2024/01/30	1	39.60	0.1	39.80	39.80	0.9	5,813	0.02%
2024/01/29	1	40.00	0	0.00	39.95	1	5,827	0.02%
2024/01/24	3	39.85	0	0.00	39.90	3	5,916	0.05%
2024/01/23	2	39.65	0	0.00	39.75	2	5,964	0.03%
2024/01/19	3	39.30	0	0.00	39.40	3	6,031	0.05%
2024/01/18	0	0.00	1	39.60	39.30	-1	6,045	-0.02%
2024/01/17	2	39.40	0	0.00	39.35	2	6,033	0.03%
2024/01/16	3	40.00	0	0.00	39.95	3	5,978	0.05%
2024/01/11	0	0.00	1	40.80	40.80	-1	6,041	-0.02%
2024/01/02	2	41.10	0	0.00	41.15	2	6,547	0.03%
2023/12/28	0	0.00	1	41.20	41.25	-1	6,531	-0.02%
2023/12/26	3	40.80	0	0.00	41.10	3	6,546	0.05%
2023/12/21	2	40.75	2	40.65	40.30	0	6,334	0.00%
2023/12/19	6	41.00	2	41.50	40.80	4	5,703	0.07%
2023/12/15	0	0.00	4	42.56	42.25	-4	5,127	-0.08%
2023/12/13	0	0.00	2	42.30	42.25	-2	4,772	-0.04%
2023/12/06	0	0.00	2	41.90	41.70	-2	4,730	-0.04%
2023/12/05	2	41.50	0	0.00	41.60	2	4,736	0.04%
2023/12/04	1	41.65	2	41.95	41.75	-1	4,711	-0.02%
2023/11/30	1	41.75	5	41.75	41.70	-4	4,668	-0.09%
2023/11/28	0	0.00	3	42.17	42.10	-3	4,567	-0.07%
2023/11/27	0	0.00	2	41.95	41.80	-2	4,574	-0.04%
2023/11/23	0	0.00	2	41.65	41.70	-2	4,596	-0.04%
2023/11/16	0	0.00	1	41.45	41.50	-1	4,510	-0.02%
2023/11/15	0	0.00	3	40.80	41.05	-3	4,431	-0.07%
2023/11/14	1	40.10	0	0.00	40.10	1	4,281	0.02%
2023/11/13	0	0.00	1	40.50	40.55	-1	4,282	-0.02%
2023/11/10	0	0.00	3	40.47	40.35	-3	4,326	-0.07%
2023/10/31	0	0.00	1	40.00	40.00	-1	4,651	-0.02%
2023/10/30	0	0.00	1	40.05	40.10	-1	4,675	-0.02%
2023/10/24	0	0.00	76	39.00	39.00	-76	4,872	-1.56%
2023/10/18	7	39.27	0	0.00	39.05	7	5,756	0.12%
2023/10/11	0	0.00	1	40.20	40.35	-1	6,565	-0.02%
2023/10/02	2	39.50	0	0.00	39.50	2	6,557	0.03%
2023/09/28	1	39.65	0	0.00	39.75	1	6,572	0.02%
2023/09/14	0	0.00	1	40.25	40.25	-1	6,734	-0.01%
2023/09/13	0	0.00	0.9	39.90	40.00	-0.9	6,743	-0.01%
2023/09/12	0	0.00	2	39.85	39.95	-2	6,836	-0.03%
2023/09/08	3	39.40	0	0.00	39.55	3	6,889	0.04%
2023/09/07	1	39.60	0	0.00	39.60	1	6,918	0.01%
2023/09/06	2	39.85	0	0.00	39.95	2	6,878	0.03%
2023/08/31	1	39.90	0	0.00	39.90	1	6,904	0.01%
2023/08/24	0	0.00	2	39.80	39.85	-2	6,873	-0.03%
2023/08/23	5	39.55	0	0.00	39.80	5	6,882	0.07%
2023/08/17	0	0.00	10	38.80	39.30	-10	6,973	-0.14%
2023/08/09	0	0.00	4	40.25	40.20	-4	6,878	-0.06%
2023/08/04	0	0.00	5	40.42	40.55	-5	6,777	-0.07%
2023/08/02	4	39.76	0	0.00	39.75	4	6,645	0.06%
2023/08/01	1	40.00	0	0.00	40.00	1	6,630	0.02%
2023/07/31	2	40.05	0	0.00	40.30	2	6,594	0.03%
2023/07/28	3	40.10	0	0.00	40.10	3	6,533	0.05%
2023/07/27	1	39.85	0	0.00	40.00	1	6,457	0.02%
2023/07/26	3	39.57	13	39.92	40.10	-10	6,364	-0.16%
2023/07/25	10	38.83	5	39.17	39.00	5	6,194	0.08%
2023/07/24	11.2	38.55	0	0.00	38.20	11.2	5,957	0.19%
2023/07/21	22	39.86	0	0.00	39.15	22	5,687	0.39%
2023/07/20	19	40.64	0	0.00	40.50	19	5,406	0.35%
2023/07/19	6	43.73	3	44.40	44.80	3	4,905	0.06%
2023/07/18	0	0.00	1	43.95	43.80	-1	4,506	-0.02%
2023/07/17	0	0.00	2	44.05	43.90	-2	4,362	-0.05%
2023/07/14	9	43.80	0	0.00	43.90	9	4,331	0.21%
2023/07/13	7	43.95	0	0.00	43.80	7	4,278	0.16%
2023/07/11	15	43.96	0	0.00	43.90	15	4,244	0.35%
2023/07/07	1	43.55	0	0.00	43.95	1	4,262	0.02%
2023/07/06	1	43.95	1	44.70	44.10	0	4,269	0.00%
2023/07/05	0	0.00	2	44.75	44.70	-2	4,219	-0.05%
2023/07/04	0	0.00	5	44.55	44.60	-5	4,168	-0.12%
2023/06/29	0	0.00	1	44.70	44.65	-1	4,155	-0.02%
2023/06/28	0	0.00	1	44.60	44.60	-1	4,159	-0.02%
2023/06/27	1	44.60	1	44.35	44.30	0	4,159	0.00%
2023/06/19	0	0.00	3	44.05	44.05	-3	4,050	-0.07%
2023/06/16	2	44.15	2	44.18	43.95	0	4,021	0.00%
2023/06/15	1	43.90	1	44.15	43.90	0	3,933	0.00%
2023/06/14	2	43.90	1	44.05	44.00	1	4,073	0.02%
2023/06/13	6	44.10	0	0.00	44.00	6	4,061	0.15%
2023/06/09	1	44.45	0	0.00	44.60	1	4,078	0.02%
2023/06/08	0	0.00	3	44.48	44.65	-3	4,129	-0.07%
2023/06/07	1	44.45	5	44.53	44.40	-4	4,153	-0.10%
2023/06/02	0	0.00	3	44.30	44.25	-3	4,296	-0.07%
2023/06/01	0	0.00	2	44.20	44.05	-2	4,302	-0.05%
2023/05/31	0	0.00	2	44.08	43.95	-2	4,293	-0.05%
2023/05/30	0	0.00	5	44.10	44.05	-5	4,255	-0.12%
2023/05/26	2	43.65	1	43.95	43.90	1	4,300	0.02%
2023/05/02	0	0.00	2	44.20	44.25	-2	4,341	-0.05%
2023/04/25	0	0.00	1	44.30	43.95	-1	4,484	-0.02%
2023/04/24	0	0.00	2	44.05	43.90	-2	4,423	-0.05%
2023/04/19	1	43.35	0	0.00	43.30	1	4,465	0.02%
2023/04/18	0	0.00	0.5	43.60	43.60	-0.5	4,436	-0.01%
2023/04/17	0	0.00	1	43.85	43.75	-1	4,447	-0.02%
2023/04/11	0	0.00	4	44.05	44.10	-4	4,439	-0.09%
2023/04/06	0	0.00	1	43.40	43.40	-1	4,417	-0.02%
2023/03/31	4	43.35	0	0.00	43.30	4	4,467	0.09%
2023/03/30	0	0.00	3	43.10	43.20	-3	4,966	-0.06%
2023/03/28	0	0.00	1	43.15	43.10	-1	5,913	-0.02%
2023/03/21	0	0.00	1.1	42.79	42.70	-1.1	7,117	-0.02%
2023/03/20	2	42.60	0	0.00	42.70	2	7,146	0.03%
2023/03/17	2	42.75	0	0.00	42.65	2	7,223	0.03%
2023/03/15	0	0.00	7	42.85	42.95	-7	7,080	-0.10%
2023/03/14	0	0.00	4	42.71	42.60	-4	7,079	-0.06%
2023/03/10	2.1	42.70	0	0.00	42.85	2.1	7,074	0.03%
2023/03/09	15.2	43.40	0	0.00	43.25	15.2	7,136	0.21%
2023/03/08	20	43.03	0	0.00	43.25	20	7,175	0.28%
2023/03/06	0	0.00	0.2	44.50	44.50	-0.2	7,091	0.00%
2023/03/02	3	43.95	0	0.00	44.20	3	7,104	0.04%
2023/03/01	2	44.40	0	0.00	44.10	2	7,089	0.03%
2023/02/23	0	0.00	4	44.45	44.50	-4	7,026	-0.06%
2023/02/21	2	44.05	2	44.05	44.00	0	7,077	0.00%
2023/02/20	0	0.00	4	43.39	43.75	-4	7,107	-0.06%
2023/02/17	0	0.00	2	42.85	42.85	-2	7,081	-0.03%
2023/01/30	0	0.00	1	43.05	42.95	-1	7,195	-0.01%
2023/01/16	2	42.55	0	0.00	42.60	2	7,080	0.03%
2022/12/29	0	0.00	12	40.75	40.80	-12	7,691	-0.16%
2022/12/23	4	41.18	1	41.10	41.55	3	7,932	0.04%
2022/12/22	9	41.38	5.1	41.12	41.45	3.9	8,088	0.05%
2022/12/21	0	0.00	1	41.00	40.55	-1	7,736	-0.01%
2022/12/20	0	0.00	0.4	41.00	40.90	-0.4	7,354	-0.01%
2022/12/19	3	41.08	0	0.00	41.30	3	7,031	0.04%
2022/12/16	2	40.48	0	0.00	41.90	2	6,678	0.03%
2022/12/15	2	40.90	0	0.00	40.95	2	6,245	0.03%
2022/12/09	0.4	41.15	0	0.00	41.35	0.4	6,702	0.01%
2022/12/02	0	0.00	1	40.80	40.85	-1	6,928	-0.01%
2022/12/01	3	40.63	0	0.00	40.80	3	6,996	0.04%
2022/11/30	0	0.00	0	41.20	41.30	0	7,043	0.00%
2022/11/25	2	40.80	0	0.00	40.95	2	7,193	0.03%
2022/11/22	1	40.60	0	0.00	40.95	1	7,309	0.01%
2022/11/17	2	40.45	2	41.18	41.45	0	7,324	0.00%
2022/11/15	0	0.00	1	40.80	40.75	-1	7,234	-0.01%
2022/11/14	0	0.00	1	40.50	40.60	-1	7,216	-0.01%
2022/11/11	0	0.00	1	39.05	39.05	-1	7,144	-0.01%
2022/11/10	1	38.50	0	0.00	38.55	1	7,136	0.01%
2022/11/01	0	0.00	1	37.30	37.55	-1	7,264	-0.01%
2022/10/28	1	37.15	1	37.65	37.10	0	7,370	0.00%
2022/10/27	2	37.33	0	0.00	37.25	2	7,398	0.03%
2022/10/18	1	37.55	0	0.00	37.70	1	8,056	0.01%
2022/10/14	1	38.60	0	0.00	38.45	1	8,050	0.01%
2022/10/06	1	40.25	0	0.00	40.15	1	8,382	0.01%
2022/10/05	3	39.95	0	0.00	39.80	3	8,404	0.04%
2022/09/29	1	39.70	0	0.00	40.05	1	8,225	0.01%
2022/09/28	2	40.13	0	0.00	39.90	2	8,058	0.02%
2022/09/22	1	42.75	1	42.70	43.85	0	7,862	0.00%
2022/09/19	1	44.25	4	44.36	44.10	-3	7,403	-0.04%
2022/09/14	0	0.00	2	44.48	44.30	-2	7,263	-0.03%
2022/09/12	2	44.10	0	0.00	44.10	2	7,532	0.03%
2022/09/07	0	0.00	1	43.75	43.75	-1	7,844	-0.01%
2022/09/06	0	0.00	4	43.18	43.45	-4	7,791	-0.05%
2022/09/05	0	0.00	0.1	42.90	42.65	-0.1	7,654	0.00%
2022/09/02	0.1	42.45	0.2	42.55	42.30	-0.1	7,556	0.00%
2022/09/01	4	42.38	3	42.73	42.35	1	7,540	0.01%
2022/08/31	0	0.00	5	42.75	43.25	-5	7,448	-0.07%
2022/08/12	0	0.00	1	42.05	41.95	-1	7,241	-0.01%
2022/08/11	0	0.00	1	42.10	42.25	-1	7,283	-0.01%
2022/08/09	0	0.00	1	40.95	41.25	-1	7,231	-0.01%
2022/08/08	1	40.85	0	0.00	40.90	1	7,270	0.01%
2022/08/05	2	40.85	1	41.15	40.95	1	7,311	0.01%
2022/08/04	2	41.03	1	41.20	40.70	1	7,332	0.01%
2022/08/02	1	41.15	1	41.15	41.40	0	7,281	0.00%
2022/07/28	3.1	40.58	0	0.00	40.50	3.1	7,044	0.04%
2022/07/26	0	0.00	5.3	44.70	44.65	-5.3	6,605	-0.08%
2022/07/25	0	0.00	1	44.90	44.90	-1	6,528	-0.02%
2022/07/22	0	0.00	1	44.60	44.85	-1	6,469	-0.02%
2022/07/21	1	44.05	0	0.00	44.50	1	6,390	0.02%
2022/07/13	3.3	44.06	0	0.00	44.20	3.3	5,897	0.06%
2022/07/12	2	43.75	0	0.00	43.70	2	5,875	0.03%
2022/07/11	2	43.85	0	0.00	44.05	2	5,858	0.03%
2022/06/30	1	43.85	2	43.90	43.80	-1	5,702	-0.02%
2022/06/29	3	43.80	3	43.80	43.70	0	5,685	0.00%
2022/06/24	0	0.00	1	43.70	43.60	-1	5,706	-0.02%
2022/06/23	2	43.00	0	0.00	42.95	2	5,696	0.04%
2022/06/21	1	43.05	0	0.00	43.05	1	5,378	0.02%
2022/06/20	0	0.00	5	42.75	42.40	-5	5,189	-0.10%
2022/06/17	1.1	42.34	0	0.00	43.45	1.1	4,975	0.02%
2022/06/15	2	43.30	0	0.00	43.30	2	4,782	0.04%
2022/06/14	0	0.00	1	43.50	43.65	-1	4,824	-0.02%
2022/06/09	2	44.40	1	44.50	44.65	1	4,884	0.02%
2022/06/07	6	44.27	0	0.00	44.20	6	4,936	0.12%
2022/06/02	1.1	44.40	0	0.00	44.40	1.1	5,039	0.02%
2022/06/01	1	44.90	0	0.00	44.80	1	5,081	0.02%
2022/05/27	0	0.00	1	45.10	45.20	-1	4,988	-0.02%
2022/05/24	1	44.15	0	0.00	44.00	1	5,152	0.02%
2022/05/20	1	43.85	0	0.00	44.00	1	5,149	0.02%
2022/05/19	2	43.65	1	43.55	43.65	1	5,152	0.02%
2022/05/17	2	44.80	1	44.80	44.75	1	5,056	0.02%
2022/05/16	1	44.80	0	0.00	44.95	1	5,041	0.02%
2022/05/13	0	0.00	3	44.85	45.05	-3	5,021	-0.06%
2022/05/12	2	44.50	0	0.00	44.40	2	5,005	0.04%
2022/05/11	50	45.55	1	45.60	45.30	49	4,990	0.98%
2022/05/09	0	46.70	0	0.00	46.30	0	4,999	0.00%
2022/05/03	1	47.50	0	0.00	47.50	1	5,156	0.02%
2022/04/28	0	0.00	6	47.90	48.00	-6	5,155	-0.12%
2022/04/26	1	47.15	0	0.00	47.20	1	5,005	0.02%
2022/04/25	0	0.00	1	46.85	46.90	-1	5,021	-0.02%
2022/04/21	0	0.00	1	47.80	47.70	-1	4,967	-0.02%
2022/04/20	1	46.90	0	0.00	47.35	1	4,918	0.02%
2022/04/19	0	0.00	1	46.95	46.95	-1	4,868	-0.02%
2022/04/15	1	46.95	0	0.00	46.90	1	4,815	0.02%
2022/04/12	3	47.35	0	0.00	47.20	3	4,759	0.06%
2022/03/24	0	0.00	1	48.35	48.45	-1	5,077	-0.02%
2022/03/23	0	0.00	1	48.05	48.10	-1	5,547	-0.02%
2022/03/21	0	0.00	2	48.20	48.25	-2	5,666	-0.04%
2022/03/18	1	48.05	3.1	48.14	47.90	-2.1	5,639	-0.04%
2022/03/17	0	0.00	2	47.95	48.00	-2	5,546	-0.04%
2022/03/16	0	0.00	4	47.55	47.60	-4	5,446	-0.07%
2022/03/14	0	0.00	5	47.13	47.20	-5	5,397	-0.09%
2022/03/11	0	0.00	3	46.63	46.70	-3	5,384	-0.06%
2022/03/10	1	46.35	2	46.35	46.45	-1	5,401	-0.02%
2022/03/07	2	45.15	0	0.00	45.50	2	5,444	0.04%
2022/03/04	0	0.00	2	45.80	46.00	-2	5,677	-0.04%
2022/03/01	0	0.00	4	46.05	46.10	-4	6,284	-0.06%
2022/02/25	0	0.00	1	45.20	45.10	-1	6,461	-0.02%
2022/02/24	1	45.35	0	0.00	45.55	1	6,645	0.02%
2022/02/22	1	45.50	3	45.63	45.75	-2	6,639	-0.03%
2022/02/21	0	0.00	1	45.95	45.95	-1	6,681	-0.01%
2022/02/17	0	0.00	1	45.70	45.70	-1	6,763	-0.01%
2022/02/14	0	0.00	2	45.20	45.30	-2	6,887	-0.03%
2022/02/11	2	45.20	1	45.45	45.50	1	6,892	0.01%
2022/02/10	1	45.30	0	0.00	45.30	1	6,861	0.01%
2022/02/08	0	0.00	10	44.95	44.75	-10	6,837	-0.15%
2022/01/26	0	0.00	1	44.25	44.20	-1	6,712	-0.01%
2022/01/21	0	0.00	2	44.20	44.50	-2	6,705	-0.03%
2022/01/19	0	0.00	1	44.40	44.40	-1	6,741	-0.01%
2022/01/11	0	0.00	3	44.20	44.35	-3	7,034	-0.04%
2022/01/10	0	0.00	1	44.25	44.30	-1	7,035	-0.01%
2022/01/06	0	0.00	1	43.90	44.10	-1	7,082	-0.01%
2022/01/05	0	0.00	6.7	43.85	43.90	-6.7	7,110	-0.09%
2022/01/04	1	43.75	0	0.00	43.80	1	7,165	0.01%
2021/12/30	0	0.00	1	44.30	44.30	-1	7,237	-0.01%
2021/12/27	0	0.00	5	44.10	44.15	-5	7,488	-0.07%
2021/12/21	0	0.00	1	43.70	43.75	-1	7,525	-0.01%
2021/12/17	1	42.95	1	43.30	42.95	0	7,317	0.00%
2021/12/16	1	42.70	0	0.00	42.95	1	6,964	0.01%
2021/12/13	1	43.30	0	0.00	43.00	1	7,641	0.01%
2021/12/09	1	43.35	0	0.00	43.50	1	7,821	0.01%
2021/12/08	0	0.00	6	43.46	43.50	-6	7,912	-0.08%
2021/12/06	1	43.00	1	42.90	43.15	0	7,900	0.00%
2021/12/03	0	0.00	1	42.70	42.75	-1	7,906	-0.01%
2021/12/02	5	42.18	0	0.00	42.40	5	7,916	0.06%
2021/12/01	6	42.13	0	0.00	42.35	6	7,893	0.08%
2021/11/30	2	42.00	0	0.00	42.00	2	7,801	0.03%
2021/11/29	0	0.00	10	42.02	42.45	-10	7,648	-0.13%
2021/11/26	7	42.36	30	42.03	42.25	-23	7,690	-0.30%
2021/11/25	7	42.52	3	42.52	42.35	4	7,640	0.05%
2021/11/24	3	43.15	0	0.00	43.35	3	7,303	0.04%
2021/11/23	14	43.95	11	43.83	44.10	3	7,119	0.04%
2021/11/22	2	44.83	0	0.00	44.70	2	6,948	0.03%
2021/11/18	2	44.65	0	0.00	44.70	2	6,995	0.03%
2021/11/17	2	44.90	0	0.00	44.90	2	6,971	0.03%
2021/11/16	1	45.05	0	0.00	45.10	1	7,035	0.01%
2021/11/15	0	0.00	1	45.40	45.25	-1	7,160	-0.01%
2021/11/12	0	0.00	4	45.54	45.55	-4	7,296	-0.05%
2021/11/11	6	45.18	0	0.00	45.30	6	7,452	0.08%
2021/11/08	1	44.60	1	44.85	44.90	0	7,761	0.00%
2021/11/04	1	44.40	0	0.00	44.50	1	7,989	0.01%
2021/11/03	1	44.50	2	44.40	44.50	-1	8,274	-0.01%
2021/11/02	0	0.00	2	44.40	44.50	-2	8,560	-0.02%
2021/11/01	0	0.00	3	44.05	44.20	-3	9,889	-0.03%
2021/10/27	1	44.40	0	0.00	44.30	1	10,946	0.01%
2021/10/22	0	0.00	1	45.00	44.85	-1	11,524	-0.01%
2021/10/20	3	44.77	0	0.00	44.75	3	11,540	0.03%
2021/10/19	1	45.05	0	0.00	45.15	1	11,564	0.01%
2021/10/08	1	45.70	2	45.83	45.85	-1	11,754	-0.01%
2021/10/07	0	0.00	1	45.65	45.80	-1	11,867	-0.01%
2021/10/05	3	45.20	0	0.00	45.30	3	11,992	0.03%
2021/10/04	0	0.00	1	45.60	45.45	-1	12,199	-0.01%
2021/09/24	0	0.00	1	46.45	46.45	-1	12,781	-0.01%
2021/09/17	4	45.18	0	0.00	45.00	4	12,631	0.03%
2021/09/16	6	46.25	1	46.35	46.50	5	12,156	0.04%
2021/09/15	6	46.05	1	46.25	46.35	5	12,235	0.04%
2021/09/14	3	46.42	3	46.40	46.50	0	12,364	0.00%
2021/09/13	2	45.70	1	45.85	45.90	1	12,543	0.01%
2021/09/10	1	44.70	2	44.80	44.95	-1	12,540	-0.01%
2021/09/08	1	44.95	0	0.00	44.75	1	12,843	0.01%
2021/09/02	2	44.90	0	0.00	44.85	2	12,909	0.02%
2021/09/01	0	0.00	2	45.20	45.65	-2	12,873	-0.02%
2021/08/30	1	44.50	0	0.00	44.70	1	12,887	0.01%
2021/08/26	3.2	43.80	0	0.00	43.65	3.2	13,077	0.02%
2021/08/25	0	0.00	1	44.20	43.95	-1	13,179	-0.01%
2021/08/24	2	43.70	1	43.85	43.80	1	13,181	0.01%
2021/08/20	4	43.24	0	0.00	43.00	4	13,560	0.03%
2021/08/19	3	43.53	0	0.00	43.35	3	13,576	0.02%
2021/08/18	3	43.67	0	0.00	44.10	3	13,481	0.02%
2021/08/17	4	44.04	1	44.05	43.75	3	13,358	0.02%
2021/08/16	3	44.65	0	0.00	44.60	3	13,185	0.02%
2021/08/13	1	45.60	0	0.00	45.60	1	13,220	0.01%
2021/08/12	1	45.70	0	0.00	45.75	1	13,236	0.01%
2021/08/11	1	45.60	0	0.00	45.60	1	13,278	0.01%
2021/08/09	6	45.52	0	0.00	45.85	6	13,401	0.04%
2021/08/06	54.2	46.01	0	0.00	46.05	54.2	13,317	0.41%
2021/08/05	29.5	46.18	1	46.45	46.35	28.5	13,269	0.21%
2021/08/04	5	51.98	0	0.00	51.90	5	12,479	0.04%
2021/08/03	2	51.85	0	0.00	52.10	2	12,408	0.02%
2021/08/02	11	51.65	0	0.00	51.80	11	12,169	0.09%
2021/07/30	7	51.90	0	0.00	51.80	7	11,948	0.06%
2021/07/28	3	52.07	2	53.00	52.10	1	11,887	0.01%
2021/07/26	1	53.60	1	53.50	53.10	0	11,977	0.00%
2021/07/22	0	0.00	0.2	52.20	52.20	-0.2	12,113	0.00%
2021/07/19	0	0.00	1	52.20	52.50	-1	12,521	-0.01%
2021/07/15	2	52.00	0	0.00	51.90	2	13,526	0.01%
2021/07/14	0	0.00	1	52.50	52.50	-1	13,811	-0.01%
2021/07/13	0	0.00	2	52.70	52.60	-2	13,914	-0.01%
2021/07/09	0	0.00	3	52.87	52.80	-3	14,021	-0.02%
2021/07/08	0	0.00	13	52.78	53.00	-13	13,910	-0.09%
2021/07/07	0	0.00	6	51.53	51.70	-6	13,787	-0.04%
2021/07/06	5	50.80	0	0.00	51.00	5	13,683	0.04%
2021/07/05	0	0.00	2	51.00	51.00	-2	13,593	-0.01%
2021/07/02	10	50.85	0	0.00	50.50	10	13,581	0.07%
2021/07/01	8	50.80	0	0.00	50.60	8	13,569	0.06%
2021/06/28	1	50.90	36	50.71	50.90	-35	13,734	-0.25%
2021/06/25	8	50.51	0	0.00	50.60	8	13,714	0.06%
2021/06/24	4	50.40	0	0.00	50.30	4	13,678	0.03%
2021/06/23	4.2	50.41	1	50.40	50.50	3.2	13,718	0.02%
2021/06/22	0	0.00	4	51.08	50.80	-4	13,538	-0.03%
2021/06/21	3	49.97	0	0.00	50.00	3	13,225	0.02%
2021/06/18	6	50.42	2	50.20	50.40	4	13,154	0.03%
2021/06/16	1	50.70	0	0.00	51.10	1	13,141	0.01%
2021/06/15	0	0.00	1	50.70	50.70	-1	13,161	-0.01%
2021/06/11	3	50.60	0	0.00	50.70	3	13,164	0.02%
2021/06/09	2	50.60	0	0.00	50.60	2	13,056	0.02%
2021/06/08	2	50.90	0	0.00	50.90	2	12,995	0.02%
2021/06/07	0	0.00	50	50.90	51.10	-50	12,983	-0.39%
2021/06/03	6	52.03	3	52.00	51.80	3	12,799	0.02%
2021/06/02	1	51.40	1	51.40	51.90	0	12,694	0.00%
2021/05/31	0	0.00	55	51.59	51.90	-55	12,498	-0.44%
2021/05/28	1	49.95	0	0.00	50.40	1	12,277	0.01%
2021/05/27	0	0.00	10	50.00	50.20	-10	12,195	-0.08%
2021/05/26	1	49.95	1	49.95	50.10	0	12,238	0.00%
2021/05/25	0	0.00	1	50.50	50.30	-1	12,201	-0.01%
2021/05/24	0	0.00	2	50.45	50.30	-2	12,192	-0.02%
2021/05/21	3	50.73	1	54.00	50.60	2	12,257	0.02%
2021/05/20	100	50.30	0	0.00	50.10	100	12,231	0.82%
2021/05/19	2	49.25	0	0.00	49.85	2	12,225	0.02%
2021/05/18	84	49.13	70.8	49.23	49.95	13.3	12,155	0.11%
2021/05/17	5.4	47.91	3	47.68	48.45	2.4	12,062	0.02%
2021/05/14	0.2	49.08	4.1	48.93	49.00	-3.9	11,864	-0.03%
2021/05/13	3.4	48.16	0	0.00	47.95	3.4	11,669	0.03%
2021/05/12	6	48.31	6	48.78	48.55	0	11,431	0.00%
2021/05/11	5.1	50.68	5.9	50.77	50.10	-0.8	10,915	-0.01%
2021/05/10	2.3	50.76	4	50.80	50.90	-1.7	10,572	-0.02%
2021/05/07	2.1	50.31	0	0.00	50.30	2.1	10,486	0.02%
2021/05/06	2.1	49.77	0	0.00	50.40	2.1	10,473	0.02%
2021/05/05	4	49.23	0	0.00	49.30	4	10,288	0.04%
2021/05/04	1.2	49.71	62	49.62	48.55	-60.9	10,187	-0.60%
2021/05/03	1.4	49.57	0	0.00	49.60	1.4	9,910	0.01%
2021/04/29	1.2	50.04	0	0.00	49.95	1.2	9,850	0.01%
2021/04/28	32.2	50.24	0	0.00	50.20	32.2	9,744	0.33%
2021/04/27	5.2	50.23	0	0.00	50.30	5.2	9,655	0.05%
2021/04/26	63.3	50.43	1	50.90	50.80	62.3	9,515	0.65%
2021/04/23	4.2	49.99	5	50.50	50.20	-0.8	9,403	-0.01%
2021/04/22	5	53.04	308	52.71	51.60	-303	9,290	-3.26%	大賣/鉅額交易
2021/04/21	308	52.93	107	51.19	52.20	201	8,729	2.30%	大買/大賣/鉅額交易
2021/04/20	47	51.10	27	52.38	50.70	20	8,278	0.24%
2021/04/16	2	48.80	2	48.58	48.95	0	7,718	0.00%
2021/04/15	23	48.31	13	48.74	48.30	10	7,601	0.13%
2021/04/14	0	0.00	5.1	47.35	47.40	-5.1	7,401	-0.07%
2021/04/13	70	47.15	4	47.58	47.35	66	7,295	0.90%
2021/04/08	2	46.78	0	0.00	46.90	2	6,896	0.03%
2021/04/01	18	47.59	3	47.15	47.10	15	6,725	0.22%
2021/03/31	0	0.00	8.8	47.30	47.80	-8.8	6,566	-0.13%
2021/03/29	2	46.55	0.1	46.70	46.80	1.9	6,422	0.03%
2021/03/26	3	46.35	120	46.40	46.50	-117	6,376	-1.83%	大賣/鉅額交易
2021/03/25	2	45.45	2	45.95	46.00	0	6,283	0.00%
2021/03/23	1	45.80	22	45.62	45.95	-21	6,426	-0.33%
2021/03/22	212	46.07	209	45.04	45.80	3	6,406	0.05%	大買/大賣/
2021/03/18	0	0.00	1	44.88	44.35	-1	6,098	-0.02%
2021/03/16	3	43.77	1	44.05	44.05	2	6,002	0.03%
2021/03/15	0	0.00	1	44.10	43.75	-1	6,023	-0.02%
2021/03/12	0	0.00	35.8	44.00	43.90	-35.8	6,002	-0.60%
2021/03/11	0	0.00	5	44.00	43.90	-5	6,049	-0.08%
2021/03/10	30	44.00	2	43.95	43.75	28	6,056	0.46%
2021/03/09	40	43.68	2	43.78	43.90	38	6,065	0.63%
2021/03/08	60	43.37	2	43.60	43.45	58	6,040	0.96%
2021/03/04	2	43.05	1	43.20	43.20	1	6,171	0.02%
2021/02/26	1	42.70	0	0.00	42.65	1	5,967	0.02%
2021/02/25	0	0.00	1	43.30	43.30	-1	5,802	-0.02%
2021/02/24	2	43.15	0	0.00	43.00	2	5,775	0.03%
2021/02/23	0	0.00	1	42.90	43.00	-1	5,737	-0.02%
2021/02/22	0	0.00	5	42.64	42.75	-5	5,668	-0.09%
2021/02/19	7	41.03	2	41.68	41.80	5	5,502	0.09%
2021/02/18	7	41.25	0	0.00	41.25	7	5,475	0.13%
2021/02/04	0	0.00	0.2	41.00	40.70	-0.2	5,499	0.00%
2021/02/03	0	0.00	3	40.98	41.05	-3	5,632	-0.05%
2021/02/02	0	0.00	1	40.80	40.80	-1	5,672	-0.02%
2021/01/28	7	40.27	1	40.20	40.35	6	5,566	0.11%
2021/01/27	17	40.54	0	0.00	40.50	17	5,512	0.31%
2021/01/26	7	40.54	0	0.00	40.55	7	5,524	0.13%
2021/01/25	10	40.95	0	0.00	40.85	10	5,507	0.18%
2021/01/22	14	40.69	0	0.00	40.75	14	5,522	0.25%
2021/01/21	12	41.11	0	0.00	41.05	12	5,465	0.22%
2021/01/20	2	41.20	0	0.00	41.45	2	5,505	0.04%
2021/01/19	0	0.00	0	41.90	42.15	0	5,389	0.00%
2021/01/15	3	41.82	10	42.00	41.80	-7	5,318	-0.13%
2021/01/14	2	42.55	3	42.70	42.55	-1	5,250	-0.02%
2021/01/13	12	42.90	11	42.82	42.90	1	5,218	0.02%
2021/01/12	2	43.00	0	0.00	42.90	2	5,230	0.04%
2021/01/11	1	43.05	1	43.25	43.25	0	5,241	0.00%
2021/01/07	8	43.49	4	43.50	43.25	4	5,272	0.08%
2021/01/06	0	0.00	4	43.13	43.15	-4	5,240	-0.08%
2021/01/05	1	42.95	0	0.00	43.00	1	5,213	0.02%
2021/01/04	3	43.13	2	43.00	43.00	1	5,242	0.02%
2020/12/31	10	43.41	0	0.00	43.20	10	5,242	0.19%
2020/12/30	4	43.15	1	43.05	43.15	3	5,264	0.06%
2020/12/25	0	0.00	1	42.80	42.70	-1	5,243	-0.02%
2020/12/24	1	42.30	0	0.00	42.30	1	5,243	0.02%
2020/12/22	1	42.75	0	0.00	42.70	1	5,163	0.02%
2020/12/18	1	42.50	0	0.00	42.50	1	5,168	0.02%
2020/12/17	6	42.73	0	0.00	42.80	6	5,127	0.12%
2020/12/16	0	0.00	1	43.70	43.85	-1	5,058	-0.02%
2020/12/15	1	42.90	0	0.00	42.95	1	5,081	0.02%
2020/12/14	1	42.85	0	0.00	42.80	1	5,079	0.02%
2020/12/11	0	0.00	1	43.30	43.10	-1	5,063	-0.02%
2020/12/04	3	43.93	0	0.00	43.95	3	5,006	0.06%
2020/12/03	0	0.00	1	43.75	43.60	-1	4,959	-0.02%
2020/12/02	0	0.00	1	43.35	43.25	-1	4,938	-0.02%
2020/11/30	1	43.30	0	0.00	43.30	1	5,032	0.02%
2020/11/27	4	44.10	0	0.00	44.10	4	4,964	0.08%
2020/11/19	0	0.00	71	44.05	44.25	-71	5,208	-1.36%
2020/11/18	0	0.00	45	44.50	44.50	-45	5,247	-0.86%
2020/11/16	2	43.95	0	0.00	43.95	2	5,341	0.04%
2020/11/13	15	43.75	1	43.65	43.70	14	5,425	0.26%
2020/11/12	100	43.44	0	0.00	43.70	100	5,598	1.79%
2020/11/11	0	0.00	8	43.10	43.65	-8	5,728	-0.14%
2020/11/10	1	42.35	0	0.00	42.25	1	5,651	0.02%
2020/11/04	0	0.00	1	41.80	42.20	-1	5,803	-0.02%
2020/10/30	1	41.20	0	0.00	41.15	1	6,007	0.02%
2020/10/29	0	0.00	1	41.40	41.00	-1	6,036	-0.02%
2020/10/16	0	40.65	0	0.00	40.55	0	7,492	0.00%
2020/10/14	1	40.35	0	0.00	40.30	1	8,023	0.01%
2020/10/08	11	41.01	0	0.00	41.10	11	8,409	0.13%
2020/10/06	1	41.50	0	0.00	41.80	1	8,616	0.01%
2020/09/25	0	0.00	1	40.65	40.80	-1	9,246	-0.01%
2020/09/22	3	41.60	0	0.00	41.50	3	9,410	0.03%
2020/09/18	1	42.40	0	0.00	42.70	1	9,570	0.01%
2020/09/16	1	42.70	0	0.00	42.80	1	9,691	0.01%
2020/09/11	0	0.00	1	42.30	42.20	-1	10,016	-0.01%
2020/09/03	2	42.00	0	0.00	41.75	2	10,357	0.02%
2020/09/02	1	41.65	1	41.45	41.60	0	10,356	0.00%
2020/08/25	1	43.35	0	0.00	43.35	1	10,359	0.01%
2020/08/24	0	0.00	10	43.20	43.30	-10	10,380	-0.10%
2020/08/21	2	43.00	3	42.80	43.40	-1	10,375	-0.01%
2020/08/19	1	43.60	4	43.75	43.15	-3	10,235	-0.03%
2020/08/18	0	0.00	2	43.25	43.30	-2	10,122	-0.02%
2020/08/17	2	42.55	4	42.45	42.50	-2	9,938	-0.02%
2020/08/14	10	41.60	2	41.48	41.50	8	9,800	0.08%
2020/08/11	3	41.00	0	0.00	40.95	3	9,856	0.03%
2020/08/10	1	41.30	0	0.00	41.20	1	9,901	0.01%
2020/08/07	3	41.20	0	0.00	41.05	3	9,923	0.03%
2020/08/06	0	0.00	2.4	41.06	41.05	-2.4	9,862	-0.02%
2020/08/05	3	41.05	7	40.84	40.85	-4	9,848	-0.04%
2020/08/03	8	40.04	0.3	40.10	40.00	7.7	9,814	0.08%
2020/07/31	0	0.00	1	40.00	39.95	-1	9,749	-0.01%
2020/07/30	2	39.53	0.8	40.15	40.00	1.2	9,681	0.01%
2020/07/29	1	39.95	0	0.00	39.65	1	9,649	0.01%
2020/07/28	4	39.93	0	0.00	39.80	4	9,557	0.04%
2020/07/27	1	41.15	0	0.00	40.70	1	9,504	0.01%
2020/07/23	14	42.07	100	42.10	41.90	-86	9,392	-0.92%
2020/07/22	103	46.13	30	46.12	46.30	73	8,867	0.82%	大買/
2020/07/21	22	46.36	1	46.50	46.45	21	8,589	0.24%
2020/07/20	10	45.51	0	0.00	45.50	10	8,305	0.12%
2020/07/16	4	45.95	0.5	45.40	45.40	3.5	8,127	0.04%
2020/07/15	5	46.55	0	0.00	46.40	5	7,954	0.06%
2020/07/13	0	0.00	5	46.50	46.40	-5	7,835	-0.06%
2020/07/10	0	46.00	3	46.13	46.30	-3	7,797	-0.04%
2020/07/09	0	0.00	3	46.48	46.05	-3	7,768	-0.04%
2020/07/08	0	0.00	3	46.00	45.80	-3	7,614	-0.04%
2020/07/07	0	0.00	2	45.80	45.75	-2	7,485	-0.03%
2020/07/06	0	0.00	1	45.30	45.60	-1	7,467	-0.01%
2020/07/03	2	44.80	20	44.95	45.00	-18	7,630	-0.24%
2020/07/02	0	0.00	4	44.60	44.50	-4	7,713	-0.05%
2020/07/01	0	0.00	6	44.30	44.10	-6	7,680	-0.08%
2020/06/30	0	0.00	1	43.75	43.60	-1	7,687	-0.01%
2020/06/29	1	43.40	0	0.00	43.25	1	7,673	0.01%
2020/06/24	6	43.54	1	43.75	43.45	5	7,611	0.07%
2020/06/19	7	43.09	0	0.00	43.45	7	7,656	0.09%
2020/06/18	6	43.35	0	0.00	43.35	6	7,514	0.08%
2020/06/17	5	43.50	0	0.00	43.40	5	7,581	0.07%
2020/06/15	0	0.00	5	43.94	43.60	-5	7,802	-0.06%
2020/06/12	0	0.00	1	43.80	44.05	-1	7,882	-0.01%
2020/06/11	2	44.35	0	0.00	44.15	2	8,061	0.02%
2020/06/10	1	44.80	51	44.61	44.80	-50	8,170	-0.61%
2020/06/09	0	0.00	1	44.90	44.85	-1	8,391	-0.01%
2020/06/08	5	45.09	5	45.20	45.15	0	8,503	0.00%
2020/06/05	20	45.05	0	0.00	45.20	20	8,609	0.23%
2020/06/04	10	44.85	0	0.00	44.70	10	8,734	0.11%
2020/06/03	20	45.10	4	45.20	45.20	16	8,776	0.18%
2020/06/01	0	0.00	5	44.20	44.10	-5	8,719	-0.06%
2020/05/29	0	0.00	8	43.30	43.55	-8	8,764	-0.09%
2020/05/27	1	43.80	0	0.00	43.70	1	9,102	0.01%
2020/05/21	0	0.00	1	44.00	44.00	-1	9,627	-0.01%
2020/05/19	0	0.00	11	43.98	44.05	-11	9,682	-0.11%
2020/05/18	10	42.88	0	0.00	43.60	10	9,637	0.10%
2020/05/15	2	44.00	16	43.97	43.95	-14	9,604	-0.15%
2020/05/14	0	0.00	1	43.55	43.80	-1	9,578	-0.01%
2020/05/12	1	44.35	0	0.00	44.20	1	9,677	0.01%
2020/05/08	7	44.00	0	0.00	44.00	7	9,653	0.07%
2020/05/06	5	43.45	0	0.00	43.45	5	9,674	0.05%
2020/05/05	0	0.00	5	43.60	43.80	-5	9,701	-0.05%
2020/05/04	5	43.05	1	43.00	43.05	4	9,786	0.04%
2020/04/30	0	43.90	5	43.82	43.90	-5	9,867	-0.05%
2020/04/29	10	42.80	6	42.70	42.95	4	9,944	0.04%
2020/04/28	3	42.02	0	0.00	42.05	3	10,132	0.03%
2020/04/27	0	0.00	1	42.40	42.25	-1	10,494	-0.01%
2020/04/23	13	41.52	1	42.10	41.60	12	10,479	0.11%
2020/04/22	8	41.56	0	0.00	41.55	8	10,401	0.08%
2020/04/17	0	0.00	9.4	43.40	43.50	-9.4	10,436	-0.09%
2020/04/15	0	0.00	58	42.88	43.35	-58	10,336	-0.56%
2020/04/14	20	42.22	21	42.40	42.70	-1	10,303	-0.01%
2020/04/13	1	42.00	0	0.00	41.90	1	10,296	0.01%
2020/04/10	0	0.00	2	42.05	42.15	-2	10,379	-0.02%
2020/04/09	12	42.05	5	41.90	42.00	7	10,474	0.07%
2020/04/08	15	40.20	43	41.64	42.00	-28	10,466	-0.27%
2020/04/07	0	0.00	15	39.95	39.90	-15	10,282	-0.15%
2020/04/06	93	39.02	0	0.00	39.05	93	10,324	0.90%
2020/04/01	2	38.85	10	39.50	38.60	-8	10,306	-0.08%
2020/03/30	0	0.00	1	39.15	39.10	-1	10,235	-0.01%
2020/03/26	11	38.95	0	0.00	38.80	11	10,427	0.11%
2020/03/25	10	39.80	0	0.00	39.20	10	10,617	0.09%
2020/03/23	8	36.63	3	37.57	38.10	5	10,554	0.05%
2020/03/20	10	36.55	7	38.00	39.20	3	10,520	0.03%
2020/03/18	1	37.65	1	38.35	37.50	0	10,315	0.00%
2020/03/16	1	40.00	0	0.00	39.80	1	10,261	0.01%
2020/03/12	0	0.00	4	41.70	41.40	-4	9,965	-0.04%
2020/03/11	0	0.00	1	42.50	42.55	-1	9,859	-0.01%
2020/03/10	3	42.02	0	0.00	42.00	3	9,779	0.03%
2020/03/05	1	43.55	0	0.00	43.55	1	9,738	0.01%
2020/03/03	4	43.50	0	0.00	43.10	4	9,770	0.04%
2020/02/25	2	44.90	0	0.00	44.85	2	9,458	0.02%
2020/02/24	0	0.00	5	45.90	46.15	-5	9,339	-0.05%
2020/02/18	0	0.00	4	47.00	47.35	-4	9,871	-0.04%
2020/02/11	0	0.00	1	46.00	46.00	-1	9,850	-0.01%
2020/02/07	0	45.50	0	0.00	45.80	0	9,872	0.00%
2020/01/10	1	48.55	0	0.00	48.60	1	9,255	0.01%
2020/01/09	0	0.00	1	48.80	48.95	-1	9,330	-0.01%
2020/01/08	1	48.50	2	48.35	48.55	-1	9,340	-0.01%
2020/01/03	0	0.00	90	48.55	48.80	-90	9,166	-0.98%
2020/01/02	0	0.00	3	48.87	48.90	-3	9,097	-0.03%
2019/12/31	0	0.00	1	48.20	47.95	-1	8,981	-0.01%
2019/12/27	0	0.00	20	47.30	47.70	-20	8,848	-0.23%
2019/12/26	0	0.00	30	47.25	47.30	-30	8,806	-0.34%
2019/12/25	0	0.00	45	47.42	47.25	-45	8,788	-0.51%
2019/12/24	3	48.07	0	0.00	47.60	3	8,717	0.03%
2019/12/23	1	47.60	1	48.20	48.15	0	8,555	0.00%
2019/12/18	0	0.00	4	47.83	47.95	-4	8,241	-0.05%
2019/12/16	2	47.40	0	0.00	47.15	2	8,209	0.02%
2019/12/13	45	47.63	0	0.00	47.40	45	8,195	0.55%
2019/12/12	40	47.13	6	46.74	47.45	34	8,048	0.42%
2019/12/11	5	46.85	1	46.70	46.80	4	7,924	0.05%
2019/12/09	22	46.48	5	46.30	46.35	17	7,881	0.22%
2019/12/06	40	46.35	0	0.00	46.45	40	7,852	0.51%
2019/12/05	41	45.76	0	0.00	45.80	41	7,814	0.52%
2019/12/04	0	0.00	10	45.90	46.10	-10	7,818	-0.13%
2019/12/03	0	0.00	10	46.25	46.00	-10	7,806	-0.13%
2019/11/29	10	45.50	1	45.45	45.45	9	7,722	0.12%
2019/11/28	3	46.25	0	0.00	46.25	3	7,714	0.04%
2019/11/27	5	46.10	0	0.00	46.45	5	7,795	0.06%
2019/11/22	0	0.00	2	46.30	46.45	-2	7,549	-0.03%
2019/11/21	0	0.00	45	46.18	46.15	-45	7,518	-0.60%
2019/11/20	8	45.63	10	45.88	46.20	-2	7,419	-0.03%
2019/11/19	1	44.10	1	44.90	45.05	0	7,151	0.00%
2019/11/18	47	44.89	1	44.80	44.85	46	7,071	0.65%
2019/11/15	1	43.70	12	44.40	44.75	-11	6,977	-0.16%
2019/11/14	1	43.15	0	0.00	43.30	1	6,850	0.01%
2019/11/12	1	42.80	0	0.00	42.80	1	6,997	0.01%
2019/11/11	2	42.85	0	0.00	42.80	2	7,016	0.03%
2019/11/07	1	43.05	0	0.00	43.15	1	7,056	0.01%
2019/11/06	1	43.10	0	0.00	43.10	1	7,102	0.01%
2019/11/01	4	43.16	0.1	43.15	43.10	3.9	7,128	0.05%
2019/10/31	1	43.05	0	43.05	43.05	1	7,196	0.01%
2019/10/30	0	0.00	100	42.90	43.35	-100	7,130	-1.40%
2019/10/29	0	0.00	105	43.40	43.50	-105	7,109	-1.48%	大賣/鉅額交易
2019/10/28	5	43.50	0	0.00	43.50	5	7,115	0.07%
2019/10/25	25	43.80	5.7	43.63	43.70	19.3	7,146	0.27%
2019/10/24	0	0.00	4	44.11	43.95	-4	7,173	-0.06%
2019/10/23	0	0.00	1	43.75	43.75	-1	7,298	-0.01%
2019/10/22	76	44.27	0	0.00	44.15	76	7,586	1.00%
2019/10/21	113	44.01	5	43.95	44.20	108	7,765	1.39%	大買/鉅額交易
2019/10/18	0	0.00	2	43.65	43.50	-2	7,825	-0.03%
2019/10/17	9	43.40	0	0.00	43.40	9	7,793	0.12%
2019/10/03	2	42.30	0	0.00	42.35	2	8,621	0.02%
2019/09/23	8	43.30	0	0.00	43.15	8	8,802	0.09%
2019/09/19	0	0.00	10	44.00	43.60	-10	8,840	-0.11%
2019/09/18	0	0.00	1	44.20	44.00	-1	8,805	-0.01%
2019/09/10	10	44.10	1	44.20	43.85	9	8,897	0.10%
2019/09/09	0	0.00	10	44.35	44.50	-10	8,836	-0.11%
2019/09/06	0	0.00	2	44.30	43.85	-2	8,824	-0.02%
2019/09/05	10	44.15	18	44.07	44.05	-8	8,838	-0.09%
2019/09/03	0	0.00	9	44.32	44.30	-9	8,927	-0.10%
2019/09/02	5	43.55	10	43.45	43.65	-5	8,847	-0.06%
2019/08/30	0	0.00	1	43.00	43.00	-1	8,811	-0.01%
2019/08/29	2	42.15	0	0.00	42.15	2	8,775	0.02%
2019/08/28	18	41.92	0	0.00	42.05	18	8,832	0.20%
2019/08/27	1	41.75	0	0.00	41.75	1	8,907	0.01%
2019/08/23	0	0.00	2	42.35	42.50	-2	9,011	-0.02%
2019/08/21	10	42.55	0	0.00	42.05	10	9,188	0.11%
2019/08/20	2	42.20	2	42.40	42.50	0	9,198	0.00%
2019/08/19	0	0.00	5	43.20	42.60	-5	9,228	-0.05%
2019/08/15	0	0.00	1	42.10	41.80	-1	9,144	-0.01%
2019/08/08	3	40.85	0	0.00	41.20	3	9,680	0.03%
2019/07/26	5	42.40	0	0.00	42.25	5	9,296	0.05%
2019/07/25	5	42.08	0	0.00	42.10	5	9,293	0.05%
2019/07/24	7	43.01	0	0.00	42.90	7	9,150	0.08%
2019/07/23	0.1	46.70	1	46.80	46.80	-0.9	8,840	-0.01%
2019/07/19	0	0.00	4	46.31	46.20	-4	8,487	-0.05%
2019/07/17	4	46.50	0	0.00	46.55	4	8,465	0.05%
2019/07/11	3	47.08	0	0.00	47.15	3	8,162	0.04%
2019/07/10	0	0.00	0	48.25	48.50	0	7,895	0.00%
2019/07/09	2	48.35	2	47.95	48.05	0	7,845	0.00%
2019/07/02	0	0.00	2	48.55	48.60	-2	7,954	-0.03%
2019/06/27	0	0.00	5	48.42	48.90	-5	8,111	-0.06%
2019/06/25	0	0.00	1	46.95	47.30	-1	8,220	-0.01%
2019/06/21	0	46.60	0.7	46.60	46.65	-0.6	8,483	-0.01%
2019/06/20	0	0.00	10.1	47.60	47.65	-10.1	8,506	-0.12%
2019/06/19	0	0.00	5	47.28	47.40	-5	8,616	-0.06%
2019/06/17	0	0.00	2	46.50	46.75	-2	8,778	-0.02%
2019/06/13	0	46.00	2	46.15	46.15	-2	9,195	-0.02%
2019/06/12	0	46.50	0	0.00	46.75	0	9,288	0.00%
2019/06/11	3	46.23	2	46.74	46.75	1	9,272	0.01%
2019/06/06	2	45.90	0	0.00	45.85	2	9,214	0.02%
2019/05/30	0	0.00	3.1	44.85	44.95	-3.1	8,920	-0.04%
2019/05/29	0	0.00	2	43.60	43.85	-2	8,859	-0.02%
2019/05/28	0	0.00	1	43.25	43.00	-1	8,848	-0.01%
2019/05/17	7	43.51	1	43.70	43.75	6	8,910	0.07%
2019/05/16	1	42.15	5	42.50	42.65	-4	8,716	-0.05%
2019/05/14	2	40.55	0	0.00	41.00	2	8,615	0.02%
2019/05/10	1	41.55	0	0.00	41.70	1	8,754	0.01%
2019/05/02	0	0.00	2	42.05	42.05	-2	9,095	-0.02%
2019/04/30	0	0.00	2	41.60	41.75	-2	9,044	-0.02%
2019/04/29	0	0.00	2	41.48	41.50	-2	9,114	-0.02%
2019/04/25	0	0.00	0.1	40.90	41.00	-0.1	9,173	0.00%
2019/04/24	0	0.00	1	41.05	40.90	-1	9,213	-0.01%
2019/04/23	2	40.30	0	0.00	40.50	2	9,210	0.02%
2019/04/22	2	40.73	0	0.00	40.60	2	9,219	0.02%
2019/04/18	0	0.00	0	41.15	41.15	0	9,356	0.00%
2019/04/16	1.8	41.49	3	41.73	41.75	-1.2	9,363	-0.01%
2019/04/10	0	0.00	2	41.50	41.30	-2	9,228	-0.02%
2019/04/08	2	41.25	1	41.35	41.30	1	9,098	0.01%
2019/04/03	0	0.00	0	41.20	41.30	0	9,000	0.00%
2019/04/02	1	40.90	2	41.15	41.25	-1	8,939	-0.01%
2019/04/01	0	0.00	6	40.47	40.50	-6	8,800	-0.07%
2019/03/28	2	39.50	0	0.00	39.85	2	8,537	0.02%
2019/03/26	0	0.00	1	39.65	40.00	-1	8,306	-0.01%
2019/03/25	0	0.00	4	40.00	40.00	-4	8,302	-0.05%
2019/03/22	3	39.53	0	0.00	39.50	3	8,312	0.04%
2019/03/21	0	0.00	13	39.01	39.50	-13	8,244	-0.16%
2019/03/19	1	37.50	2	38.00	38.00	-1	8,033	-0.01%
2019/03/18	10	37.80	0	0.00	37.65	10	7,933	0.13%
2019/03/11	1	37.60	1	37.95	37.95	0	7,762	0.00%
2019/02/26	0	0.00	7	38.58	38.60	-7	8,290	-0.08%
2019/02/25	7	38.06	0	0.00	37.85	7	8,173	0.09%
2019/02/21	0	0.00	0	38.80	38.85	0	8,021	0.00%
2019/02/20	0	0.00	2	38.15	38.35	-2	7,926	-0.03%
2019/02/19	1	37.60	3	37.88	37.95	-2	7,842	-0.03%
2019/02/18	4	37.50	0	0.00	37.40	4	7,891	0.05%
2019/02/13	0	0.00	30	37.25	38.00	-30	7,854	-0.38%
2019/02/12	30	37.28	1	37.30	37.30	29	7,742	0.37%
2019/02/11	1	36.80	1	36.50	36.45	0	7,717	0.00%
2019/01/30	0	0.00	0.1	36.25	36.45	-0.1	7,672	0.00%
2019/01/28	0	0.00	3	36.20	36.20	-3	7,736	-0.04%
2019/01/21	0	0.00	38	36.15	36.15	-38	8,631	-0.44%
2019/01/18	0	0.00	100	36.15	36.15	-100	8,858	-1.13%
2019/01/15	0	0.00	0.2	35.10	35.05	-0.2	9,394	0.00%
2019/01/11	0	0.00	170	36.02	36.00	-170	9,493	-1.79%	大賣/鉅額交易
2019/01/10	0	0.00	300	35.61	35.60	-300	9,389	-3.20%	大賣/鉅額交易
2019/01/08	50	34.65	0	0.00	34.65	50	9,275	0.54%
2019/01/07	0	0.00	5	34.56	34.85	-5	9,327	-0.05%
2019/01/04	1	33.70	0	0.00	33.85	1	9,340	0.01%
2019/01/02	0	0.00	1	34.30	33.80	-1	9,679	-0.01%
2018/12/28	0	0.00	1	34.20	33.95	-1	9,772	-0.01%
2018/12/26	105	33.78	1	34.10	33.40	104	9,966	1.04%	大買/鉅額交易
2018/12/25	101	33.87	0	0.00	33.80	101	10,006	1.01%	大買/鉅額交易
2018/12/24	60	34.33	1	34.55	34.50	59	10,153	0.58%
2018/12/22	1	34.40	0	0.00	34.45	1	10,234	0.01%
2018/12/21	1	34.35	50	34.35	34.40	-49	10,593	-0.46%
2018/12/20	1	34.25	177	34.50	34.30	-176	10,769	-1.63%	大賣/鉅額交易
2018/12/19	0	0.00	361	34.70	34.70	-361	10,973	-3.29%	大賣/鉅額交易
2018/12/18	1	34.60	20	34.83	34.40	-19	11,188	-0.17%
2018/12/17	0	0.00	2	34.60	34.80	-2	11,458	-0.02%
2018/12/14	0	0.00	1	33.60	34.00	-1	11,563	-0.01%
2018/12/13	40	33.30	0	0.00	33.50	40	11,738	0.34%
2018/12/12	60	32.95	2	33.25	33.15	58	11,819	0.49%
2018/12/11	121	32.91	3	33.23	32.95	118	11,928	0.99%	大買/鉅額交易
2018/12/10	69	33.10	3	33.12	33.00	66	12,208	0.54%
2018/12/07	1	33.10	2	33.43	33.50	-1	12,491	-0.01%
2018/12/06	202	33.24	1	33.30	33.15	201	12,755	1.58%	大買/鉅額交易
2018/12/05	62	33.44	2	33.80	33.80	60	13,258	0.45%
2018/12/04	354	33.81	2	34.45	33.85	352	13,328	2.64%	大買/鉅額交易
2018/12/03	0	0.00	4	34.39	34.50	-4	13,054	-0.03%
2018/11/30	0	0.00	3	33.38	33.70	-3	12,980	-0.02%
2018/11/29	2	32.73	1	33.00	32.65	1	12,808	0.01%
2018/11/28	0	0.00	5	32.77	33.05	-5	12,834	-0.04%
2018/11/27	11	32.02	0	0.00	32.30	11	12,886	0.09%
2018/11/26	0	0.00	1	33.20	33.05	-1	12,862	-0.01%
2018/11/22	2	32.60	0	0.00	32.60	2	13,267	0.02%
2018/11/19	1	33.50	0	0.00	33.65	1	13,400	0.01%
2018/11/16	0	0.00	2	33.70	33.95	-2	13,464	-0.01%
2018/11/15	3	33.28	0	0.00	33.40	3	13,415	0.02%
2018/11/14	1	34.05	0	0.00	33.50	1	13,387	0.01%
2018/11/13	1	32.85	0	0.00	33.70	1	13,394	0.01%
2018/11/09	1	33.05	0	0.00	33.05	1	13,652	0.01%
2018/11/07	0	0.00	15	33.15	33.70	-15	14,194	-0.11%
2018/11/06	15	32.33	1	32.75	32.40	14	14,257	0.10%
2018/11/05	6	32.97	0	0.00	32.45	6	14,236	0.04%
2018/11/02	0	0.00	2	34.70	34.10	-2	14,161	-0.01%
2018/10/31	0	0.00	4	32.49	32.75	-4	14,010	-0.03%
2018/10/30	2	31.20	1	31.45	31.70	1	13,873	0.01%
2018/10/29	8	31.07	0	0.00	30.75	8	13,814	0.06%
2018/10/26	2	32.05	40.8	32.87	32.10	-38.8	13,497	-0.29%
2018/10/25	42	33.45	0	0.00	33.50	42	13,365	0.31%
2018/10/24	1	33.30	50	33.21	33.55	-49	13,288	-0.37%
2018/10/23	2	34.30	0	0.00	34.00	2	13,176	0.02%
2018/10/19	0	36.40	10	36.85	36.25	-10	13,203	-0.08%
2018/10/18	0	37.40	0	0.00	37.40	0	13,155	0.00%
2018/10/16	1	37.75	0	0.00	37.90	1	13,290	0.01%
2018/10/09	60	39.80	0	0.00	39.55	60	13,264	0.45%
2018/10/08	0	0.00	2	39.35	39.30	-2	13,141	-0.02%
2018/10/05	1	39.80	160	39.58	40.15	-159	13,094	-1.21%	大賣/鉅額交易
2018/10/04	0	39.75	0	0.00	39.70	0	12,987	0.00%
2018/10/03	0	0.00	3	40.60	40.50	-3	12,898	-0.02%
2018/10/02	0	0.00	17	41.33	40.15	-17	13,007	-0.13%
2018/10/01	4	41.60	4	41.40	41.40	0	12,975	0.00%
2018/09/28	0	0.00	2	41.10	41.50	-2	12,967	-0.02%
2018/09/26	31	40.13	0	0.00	39.60	31	12,455	0.25%
2018/09/25	31	40.91	2	41.25	40.00	29	12,385	0.23%
2018/09/21	22	40.26	6	40.29	41.25	16	12,178	0.13%
2018/09/20	80	39.14	4	39.35	39.45	76	11,855	0.64%
2018/09/19	0	0.00	0	38.65	38.65	0	11,684	0.00%
2018/09/18	1	37.10	0	0.00	37.00	1	11,452	0.01%
2018/09/17	0	36.50	0	0.00	36.40	0	11,425	0.00%
2018/09/14	5	37.88	13	37.82	37.80	-8	11,333	-0.07%
2018/09/13	0	0.00	4	36.95	37.00	-4	11,114	-0.04%
2018/09/12	1	35.75	0	0.00	36.10	1	10,921	0.01%
2018/09/11	14	35.82	2	36.10	36.10	12	10,759	0.11%
2018/09/10	24	39.55	0	0.00	38.40	24	10,261	0.23%
2018/09/05	2	40.65	1	40.65	40.45	1	10,048	0.01%
2018/09/04	3	41.40	0	0.00	41.10	3	10,051	0.03%
2018/08/31	2	41.70	0	0.00	41.85	2	9,866	0.02%
2018/08/30	12	42.19	0	0.00	41.95	12	9,720	0.12%
2018/08/29	0	0.00	1	45.35	45.40	-1	9,464	-0.01%
2018/08/27	0	0.00	23	45.02	45.50	-23	9,384	-0.25%
2018/08/24	1	44.65	1	43.80	44.80	0	9,310	0.00%
2018/08/23	21	44.36	1	44.50	44.50	20	9,581	0.21%
2018/08/22	0	0.00	0.3	44.65	44.80	-0.3	9,544	0.00%
2018/08/17	0	0.00	5	44.18	44.25	-5	9,440	-0.05%
2018/08/15	2	42.40	47	42.49	43.50	-45	9,180	-0.49%
2018/08/14	48	42.92	6	43.50	44.10	42	9,033	0.46%
2018/08/08	0	0.00	8	41.73	42.15	-8	8,824	-0.09%
2018/08/06	1	40.95	0	0.00	41.00	1	8,836	0.01%
2018/08/01	2	41.43	1	41.60	41.40	1	8,858	0.01%
2018/07/31	1	40.70	0	0.00	40.80	1	8,793	0.01%
2018/07/30	2	40.95	0	0.00	41.50	2	8,829	0.02%
2018/07/27	4.3	41.23	0	0.00	40.60	4.3	8,790	0.05%
2018/07/26	1	40.50	10.1	41.23	41.75	-9.1	8,832	-0.10%
2018/07/25	0	0.00	4	40.35	39.55	-4	8,732	-0.05%
2018/07/24	0	0.00	11	38.88	39.70	-11	8,702	-0.13%
2018/07/20	0	0.00	2	38.05	38.00	-2	8,755	-0.02%
2018/07/19	0	0.00	3	37.73	37.75	-3	8,709	-0.03%
2018/07/18	0	0.00	3	36.80	36.80	-3	8,828	-0.03%
2018/07/17	0	0.00	0.5	35.35	35.60	-0.5	8,739	-0.01%
2018/07/10	0	0.00	5	35.87	36.10	-5	8,773	-0.06%
2018/07/09	0	0.00	0	35.00	35.25	0	8,605	0.00%
2018/07/05	0	33.70	0	0.00	33.70	0	8,400	0.00%
2018/07/04	0.5	34.45	0.1	34.45	34.65	0.4	8,404	0.01%
2018/07/03	1	34.30	3	34.50	34.50	-2	8,446	-0.02%
2018/07/02	0	0.00	2	33.95	34.00	-2	8,281	-0.02%
2018/06/29	0	0.00	7	33.00	33.50	-7	8,165	-0.09%
2018/06/27	0	0.00	5	33.52	33.30	-5	7,930	-0.06%
2018/06/22	0	0.00	2	33.95	33.70	-2	7,675	-0.03%
2018/06/20	1	32.20	0	0.00	33.10	1	7,454	0.01%
2018/06/19	10	32.64	0	0.00	32.65	10	7,326	0.14%
2018/06/15	0.1	33.40	0	0.00	33.45	0.1	7,222	0.00%
2018/06/13	0	0.00	7	33.68	33.65	-7	7,095	-0.10%
2018/06/08	2	33.68	0	0.00	33.85	2	7,124	0.03%
2018/06/07	2	33.80	0	0.00	34.30	2	7,163	0.03%
2018/06/05	1	34.00	0	0.00	34.30	1	7,277	0.01%
2018/06/04	0	0.00	6	34.27	34.65	-6	7,259	-0.08%
2018/06/01	2	33.05	0	0.00	33.25	2	7,139	0.03%
2018/05/31	0	0.00	35	33.05	33.05	-35	7,103	-0.49%
2018/05/30	9	32.41	0	0.00	32.80	9	6,771	0.13%
2018/05/29	2	33.10	0	0.00	32.85	2	6,702	0.03%
2018/05/25	1	33.60	0	0.00	33.55	1	6,710	0.01%
2018/05/23	0	0.00	2.8	33.58	33.65	-2.8	6,696	-0.04%
2018/05/22	0	0.00	1	34.30	34.30	-1	6,622	-0.02%
2018/05/21	0	0.00	2	35.45	35.25	-2	6,581	-0.03%
2018/05/18	0	0.00	6	34.90	35.05	-6	6,508	-0.09%
2018/05/16	1	34.00	0	0.00	33.75	1	6,223	0.02%
2018/05/14	0	0.00	2	33.95	33.95	-2	6,106	-0.03%
2018/05/11	0	0.00	11	33.09	33.00	-11	6,018	-0.18%
2018/05/10	10	32.70	12	33.08	33.00	-2	6,005	-0.03%
2018/05/09	12	32.60	2	32.55	32.40	10	5,826	0.17%
2018/05/07	1	31.95	12	32.06	31.50	-11	5,623	-0.20%
2018/05/04	0	0.00	20	31.31	31.65	-20	5,489	-0.36%
2018/05/03	0	0.00	2	31.75	31.00	-2	5,440	-0.04%
2018/05/02	0	0.00	22.1	31.92	32.05	-22.1	5,299	-0.42%
2018/04/27	1	31.95	2	32.00	31.75	-1	4,954	-0.02%
2018/04/26	1	31.50	0	0.00	31.30	1	4,875	0.02%
2018/04/25	10	30.54	2	30.55	30.70	8	4,731	0.17%
2018/04/24	13	31.54	4	31.58	30.90	9	4,645	0.19%
2018/04/23	47	31.01	9	30.94	30.95	38	4,479	0.85%
2018/04/20	0	0.00	11	30.24	30.40	-11	4,408	-0.25%
2018/04/19	0.3	30.00	7	29.92	30.15	-6.7	4,378	-0.15%
2018/04/17	0	0.00	0.3	28.95	29.15	-0.3	4,558	-0.01%
2018/04/12	1	29.05	0	0.00	29.10	1	4,922	0.02%
2018/04/10	5	29.08	0	0.00	29.45	5	5,115	0.10%
2018/04/09	18	29.32	0	0.00	29.45	18	5,159	0.35%
2018/04/02	7	28.68	0	0.00	28.70	7	5,156	0.14%
2018/03/31	2	28.58	0	0.00	28.55	2	5,254	0.04%
2018/03/29	2	28.10	0	0.00	28.10	2	5,283	0.04%
2018/03/23	0	0.00	200	28.80	28.80	-200	5,385	-3.71%	大賣/鉅額交易
2018/03/16	0	0.00	240.1	29.00	29.10	-240.1	5,608	-4.28%	大賣/鉅額交易
2018/03/15	84	29.45	0	0.00	29.45	84	5,488	1.53%
2018/03/14	136	29.41	0	0.00	29.50	136	5,498	2.47%	大買/鉅額交易
2018/03/13	20	29.35	2	29.60	29.45	18	5,497	0.33%
2018/03/12	200	29.50	6	29.20	29.60	194	5,416	3.58%	大買/鉅額交易
2018/03/05	0	0.00	0.8	28.00	27.90	-0.8	5,528	-0.01%
2018/03/02	5	27.74	3	27.93	27.90	2	5,519	0.04%
2018/02/26	2.2	28.40	165	28.37	28.35	-162.8	5,345	-3.05%	大賣/鉅額交易
2018/02/22	165	27.97	0	0.00	28.25	165	5,288	3.12%	大買/鉅額交易
2018/02/12	0	27.45	0	0.00	27.25	0	5,259	0.00%
2018/02/09	1	27.00	1	27.30	27.10	0	5,226	0.00%
2018/02/06	4	27.45	0	0.00	27.20	4	5,066	0.08%
2018/02/05	0	29.15	0	0.00	29.10	0	4,885	0.00%
2018/01/18	1	30.70	0	0.00	30.75	1	4,385	0.02%
2018/01/17	0	0.00	3	30.77	30.90	-3	4,345	-0.07%
2018/01/15	0	0.00	1	30.40	30.40	-1	4,140	-0.02%
2018/01/12	0	0.00	1	30.15	30.00	-1	4,067	-0.02%
2018/01/11	1	29.55	1	29.40	29.40	0	3,921	0.00%
2018/01/10	0	0.00	1	30.40	30.50	-1	3,737	-0.03%
2018/01/09	1.1	30.40	0	0.00	30.40	1.1	3,655	0.03%
2018/01/08	0	0.00	4	30.08	30.30	-4	3,520	-0.11%
2018/01/05	1	29.25	5	29.06	29.35	-4	3,339	-0.12%
2018/01/04	0	0.00	3	28.80	28.60	-3	3,220	-0.09%
2018/01/02	0	0.00	12	28.28	28.20	-12	3,041	-0.39%