亞泥 (1102)-元富-新莊券商分點個股進出

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
40.60
漲跌
▼0.60
漲幅
-1.46%
成交量
13,275張
產業
上市水泥類股
1237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－元富-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新莊券商分點個股進出
元富-新莊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
2024/06/06	0.2	40.40	31	40.85	40.60	-30.8	6,802	-0.45%
2024/06/04	0.4	41.49	0	0.00	41.20	0.4	6,668	0.01%
2024/06/03	0.2	41.81	0	0.00	41.60	0.2	6,611	0.00%
2024/05/31	1	41.55	0	0.00	41.55	1	6,603	0.02%
2024/05/30	1.5	42.21	0	0.00	42.00	1.5	6,383	0.02%
2024/05/29	2.8	43.12	0	0.00	42.80	2.8	6,264	0.04%
2024/05/28	0.1	43.70	0	0.00	43.70	0.1	6,102	0.00%
2024/05/27	1.4	43.52	0	0.00	43.60	1.4	6,127	0.02%
2024/05/24	0.1	44.00	0	0.00	44.00	0.1	6,083	0.00%
2024/05/23	0.1	43.70	0	0.00	43.95	0.1	6,036	0.00%
2024/05/22	2	43.90	1	43.90	43.90	1	5,991	0.02%
2024/05/21	0.1	44.30	0	0.00	44.60	0.1	5,902	0.00%
2024/05/20	0	0.00	18.3	45.30	45.45	-18.3	5,821	-0.31%
2024/05/17	1	44.85	0	0.00	44.60	1	5,735	0.02%
2024/05/15	0	0.00	1	45.80	45.60	-1	5,397	-0.02%
2024/05/14	0	0.00	0	45.35	45.60	0	5,340	0.00%
2024/05/10	0.1	43.95	8	44.94	46.00	-7.9	5,076	-0.16%
2024/05/06	0	0.00	0.1	44.00	44.50	-0.1	4,514	0.00%
2024/04/29	0	0.00	2.4	43.36	43.60	-2.4	4,094	-0.06%
2024/04/26	0	0.00	2	42.85	42.75	-2	3,985	-0.05%
2024/04/19	0.3	41.95	0	0.00	42.00	0.3	3,948	0.01%
2024/04/16	1	41.30	0	0.00	41.40	1	3,746	0.03%
2024/04/15	0	0.00	0.2	42.00	42.05	-0.2	3,683	-0.01%
2024/04/10	0.1	42.15	0	0.00	42.50	0.1	3,572	0.00%
2024/04/03	0	0.00	20	41.45	41.15	-20	3,582	-0.56%
2024/04/02	0	0.00	10	41.10	41.10	-10	3,547	-0.28%
2024/03/29	0	0.00	10	41.05	41.30	-10	3,616	-0.28%
2024/03/28	0	0.00	2	41.00	40.95	-2	3,643	-0.05%
2024/03/21	0	0.00	11	41.03	41.35	-11	5,023	-0.22%
2024/03/20	1	40.65	0	0.00	40.70	1	5,232	0.02%
2024/03/19	1	40.75	0	0.00	40.55	1	5,272	0.02%
2024/03/15	1	40.80	10	41.00	41.10	-9	5,298	-0.17%
2024/03/13	0.2	40.40	0	0.00	40.35	0.2	5,166	0.00%
2024/03/11	0.1	40.40	0	0.00	40.40	0.1	5,111	0.00%
2024/03/07	3	40.00	41	39.98	40.35	-38	5,207	-0.73%
2024/03/06	0	0.00	50	40.20	40.00	-50	5,185	-0.96%
2024/03/05	0	0.00	4	40.10	40.05	-4	5,238	-0.08%
2024/03/01	0	0.00	10	40.10	40.15	-10	5,295	-0.19%
2024/02/29	0	0.00	3	40.30	40.45	-3	5,327	-0.06%
2024/02/05	0	39.70	0	0.00	39.45	0	5,791	0.00%
2024/02/02	1	39.90	0	0.00	40.05	1	5,772	0.02%
2024/01/25	3	39.80	2	39.80	40.00	1	5,901	0.02%
2024/01/22	0	0.00	1	39.50	39.55	-1	6,017	-0.02%
2024/01/19	0.1	39.40	0	0.00	39.40	0.1	6,031	0.00%
2023/12/26	0.2	41.05	0	0.00	41.10	0.2	6,546	0.00%
2023/12/20	0	0.00	1	40.95	40.75	-1	6,024	-0.02%
2023/12/19	0	0.00	3	41.15	40.80	-3	5,703	-0.05%
2023/12/04	0	0.00	10	41.90	41.75	-10	4,711	-0.21%
2023/11/24	0	0.00	2.5	41.65	41.60	-2.5	4,589	-0.06%
2023/11/03	0	0.00	3	40.25	40.25	-3	4,460	-0.07%
2023/11/01	0.6	39.95	0	0.00	40.00	0.6	4,521	0.01%
2023/10/30	0	0.00	3	40.00	40.10	-3	4,675	-0.06%
2023/10/23	11	39.00	0	0.00	38.85	11	5,022	0.22%
2023/10/20	0.1	39.10	0	0.00	38.95	0.1	5,244	0.00%
2023/10/19	1	39.10	0	0.00	39.15	1	5,489	0.02%
2023/10/18	7	39.21	0	0.00	39.05	7	5,756	0.12%
2023/10/16	0.1	40.55	0	0.00	40.70	0.1	6,404	0.00%
2023/10/13	1	40.55	0	0.00	40.60	1	6,512	0.02%
2023/10/11	2	40.30	6.2	40.15	40.35	-4.2	6,565	-0.06%
2023/10/06	0	39.55	0	0.00	39.90	0	6,532	0.00%
2023/10/03	3	39.35	0	0.00	39.40	3	6,524	0.05%
2023/09/28	1	39.90	0.7	39.90	39.75	0.3	6,572	0.00%
2023/09/27	3	39.70	0	0.00	39.80	3	6,593	0.05%
2023/09/26	2	39.65	0	0.00	39.75	2	6,601	0.03%
2023/09/25	0	39.80	0	0.00	39.70	0	6,583	0.00%
2023/09/22	1	39.50	0	0.00	39.65	1	6,620	0.02%
2023/09/20	0	40.35	0	0.00	40.05	0	6,625	0.00%
2023/09/19	0	40.30	0	0.00	40.30	0	6,627	0.00%
2023/09/18	0	40.40	0	0.00	40.35	0	6,711	0.00%
2023/09/15	0	40.40	0	0.00	40.45	0	6,752	0.00%
2023/09/14	0	40.05	0	0.00	40.25	0	6,734	0.00%
2023/09/13	0.3	40.00	0	0.00	40.00	0.3	6,743	0.00%
2023/09/12	0	0.00	0.1	39.95	39.95	-0.1	6,836	0.00%
2023/09/07	4	39.65	0	0.00	39.60	4	6,918	0.06%
2023/09/06	2	39.78	0	0.00	39.95	2	6,878	0.03%
2023/09/01	0	40.10	0	0.00	40.30	0	6,924	0.00%
2023/08/31	0	40.10	0.1	40.08	39.90	-0.1	6,904	0.00%
2023/08/30	0	40.20	0	0.00	40.20	0	6,858	0.00%
2023/08/24	2	39.75	0	0.00	39.85	2	6,873	0.03%
2023/08/21	3.5	39.49	0	0.00	39.70	3.5	6,952	0.05%
2023/08/17	2.2	38.92	0	0.00	39.30	2.2	6,973	0.03%
2023/08/16	7.1	39.35	0	0.00	39.25	7.1	6,944	0.10%
2023/08/15	3.1	39.81	4	39.90	39.80	-1	6,924	-0.01%
2023/08/14	0	0.00	2	40.08	40.45	-2	6,912	-0.03%
2023/08/08	0.1	40.24	0	0.00	40.30	0.1	6,845	0.00%
2023/08/07	0	0.00	1	40.15	40.55	-1	6,803	-0.01%
2023/08/02	15.2	39.80	0	0.00	39.75	15.2	6,645	0.23%
2023/08/01	0	40.20	0	0.00	40.00	0	6,630	0.00%
2023/07/31	0	40.20	0	0.00	40.30	0	6,594	0.00%
2023/07/28	0	40.15	0	0.00	40.10	0	6,533	0.00%
2023/07/27	0	40.25	0	0.00	40.00	0	6,457	0.00%
2023/07/26	4	39.20	0	0.00	40.10	4	6,364	0.06%
2023/07/25	1	38.90	0	0.00	39.00	1	6,194	0.02%
2023/07/24	3.2	38.54	0	0.00	38.20	3.2	5,957	0.05%
2023/07/21	4	39.74	0	0.00	39.15	4	5,687	0.07%
2023/07/20	1	40.60	0	0.00	40.50	1	5,406	0.02%
2023/07/18	3	43.83	0	0.00	43.80	3	4,506	0.07%
2023/07/14	0	44.00	0	0.00	43.90	0	4,331	0.00%
2023/07/11	1	43.95	0	0.00	43.90	1	4,244	0.02%
2023/07/07	2	44.00	0	0.00	43.95	2	4,262	0.05%
2023/07/06	0.4	44.34	0	0.00	44.10	0.4	4,269	0.01%
2023/06/27	0	0.00	2	44.35	44.30	-2	4,159	-0.05%
2023/06/20	0	44.30	0	0.00	44.10	0	4,077	0.00%
2023/06/19	0	44.20	0	0.00	44.05	0	4,050	0.00%
2023/06/13	0	44.15	0	0.00	44.00	0	4,061	0.00%
2023/06/12	1	44.30	0	0.00	44.35	1	4,045	0.02%
2023/06/08	0	0.00	3	44.40	44.65	-3	4,129	-0.07%
2023/05/12	0	43.85	0	0.00	43.95	0	4,311	0.00%
2023/05/11	0	43.85	0	0.00	43.85	0	4,290	0.00%
2023/05/04	0	44.10	0	0.00	44.35	0	4,275	0.00%
2023/04/27	0	43.80	0	0.00	43.80	0	4,457	0.00%
2023/04/26	0	44.00	0	0.00	43.95	0	4,487	0.00%
2023/04/24	0	43.90	0	0.00	43.90	0	4,423	0.00%
2023/04/21	0	0.00	3	43.85	43.80	-3	4,388	-0.07%
2023/04/11	0	0.00	3	44.05	44.10	-3	4,439	-0.07%
2023/03/29	1	43.25	0	0.00	43.30	1	5,471	0.02%
2023/03/28	0	0.00	2	43.10	43.10	-2	5,913	-0.03%
2023/03/08	5.1	43.27	0	0.00	43.25	5.1	7,175	0.07%
2023/02/23	0	0.00	7	44.60	44.50	-7	7,026	-0.10%
2023/02/22	0	0.00	5	43.70	44.00	-5	7,021	-0.07%
2023/02/15	2	42.20	0	0.00	42.15	2	7,233	0.03%
2023/02/13	0.5	42.15	0	0.00	42.10	0.5	7,215	0.01%
2023/02/10	1	42.00	0	0.00	42.20	1	7,206	0.01%
2023/02/06	0.1	42.30	0	0.00	42.00	0.1	7,251	0.00%
2023/01/31	1	42.80	2	42.90	42.15	-1	7,253	-0.01%
2023/01/30	0.1	42.95	0	0.00	42.95	0.1	7,195	0.00%
2023/01/11	0	0.00	5	41.80	41.75	-5	7,280	-0.07%
2023/01/10	0	0.00	1	41.85	41.80	-1	7,438	-0.01%
2023/01/05	0	0.00	0.1	41.00	41.10	-0.1	7,569	0.00%
2022/12/30	1	40.95	1	41.00	41.00	0	7,646	0.00%
2022/12/27	6	41.50	0	0.00	41.55	6	7,778	0.08%
2022/12/26	1.4	41.48	0	0.00	41.50	1.4	7,815	0.02%
2022/12/23	1	40.90	1	41.30	41.55	0	7,932	0.00%
2022/12/22	0	0.00	4	41.53	41.45	-4	8,088	-0.05%
2022/12/21	3	40.40	0	0.00	40.55	3	7,736	0.04%
2022/12/19	7	41.27	1	41.40	41.30	6	7,031	0.09%
2022/12/16	2	40.45	1	41.90	41.90	1	6,678	0.01%
2022/12/05	1	41.05	0	0.00	41.20	1	6,924	0.01%
2022/12/01	6	40.94	0	0.00	40.80	6	6,996	0.09%
2022/11/30	0	0.00	1	41.10	41.30	-1	7,043	-0.01%
2022/11/29	1	40.80	1	41.05	41.05	0	7,117	0.00%
2022/11/28	1	40.60	0	0.00	40.45	1	7,129	0.01%
2022/11/25	0	40.95	0	0.00	40.95	0	7,193	0.00%
2022/11/23	1	40.90	10	40.85	40.75	-9	7,271	-0.12%
2022/11/22	1	41.05	0	0.00	40.95	1	7,309	0.01%
2022/11/18	0	41.25	0	0.00	41.25	0	7,332	0.00%
2022/11/16	1.1	40.70	0	0.00	40.50	1.1	7,276	0.01%
2022/11/15	1	40.45	0	0.00	40.75	1	7,234	0.01%
2022/11/09	0	0.00	0.2	38.40	38.50	-0.2	7,194	0.00%
2022/11/08	10.2	37.85	0	0.00	37.95	10.2	7,211	0.14%
2022/11/02	0.1	37.55	0	0.00	37.50	0.1	7,279	0.00%
2022/10/14	1	38.40	0	0.00	38.45	1	8,050	0.01%
2022/10/03	1	39.10	0	0.00	39.00	1	8,310	0.01%
2022/09/29	0.1	39.90	1	40.15	40.05	-0.9	8,225	-0.01%
2022/09/20	0.8	44.20	0	0.00	43.95	0.8	7,532	0.01%
2022/09/19	1	44.30	0	0.00	44.10	1	7,403	0.01%
2022/09/15	0	0.00	13	44.57	44.85	-13	7,214	-0.18%
2022/09/13	2	44.50	1	44.35	44.45	1	7,393	0.01%
2022/09/07	0	0.00	2	43.80	43.75	-2	7,844	-0.03%
2022/08/26	0	0.00	0	42.75	42.80	0	7,366	0.00%
2022/08/24	3	42.25	0	0.00	42.50	3	7,319	0.04%
2022/07/28	1.1	40.96	0	0.00	40.50	1.1	7,044	0.02%
2022/07/27	1	44.50	1	44.40	44.45	0	6,806	0.00%
2022/07/26	0	0.00	2	44.70	44.65	-2	6,605	-0.03%
2022/07/25	10	44.67	0	0.00	44.90	10	6,528	0.15%
2022/07/22	0	0.00	12	44.40	44.85	-12	6,469	-0.19%
2022/07/20	12	44.00	0	0.00	44.05	12	6,250	0.19%
2022/07/19	1	44.40	13	44.44	44.10	-12	6,176	-0.19%
2022/07/15	2	43.38	0	0.00	43.00	2	5,991	0.03%
2022/07/08	3	43.70	1	43.95	43.85	2	5,876	0.03%
2022/07/07	4	43.85	2	44.20	43.85	2	5,874	0.03%
2022/06/30	6	43.80	0	0.00	43.80	6	5,702	0.11%
2022/06/20	1	42.75	0	0.00	42.40	1	5,189	0.02%
2022/06/17	1	42.90	0	0.00	43.45	1	4,975	0.02%
2022/06/16	0	0.00	1	43.20	43.10	-1	4,694	-0.02%
2022/06/15	1	43.25	0	0.00	43.30	1	4,782	0.02%
2022/06/14	2	43.70	0	0.00	43.65	2	4,824	0.04%
2022/06/08	7	44.54	0	0.00	44.80	7	4,909	0.14%
2022/05/31	1	44.40	0	0.00	44.40	1	5,086	0.02%
2022/05/30	0	0.00	1	45.50	45.50	-1	5,005	-0.02%
2022/05/26	1	44.90	0	0.00	44.50	1	5,028	0.02%
2022/05/25	0	0.00	1	44.60	44.75	-1	5,121	-0.02%
2022/05/19	1	43.50	0	0.00	43.65	1	5,152	0.02%
2022/05/17	10	44.85	0.1	46.10	44.75	9.9	5,056	0.20%
2022/05/16	1	44.80	1	44.80	44.95	0	5,041	0.00%
2022/05/13	14	44.89	0	0.00	45.05	14	5,021	0.28%
2022/05/12	0	44.50	0	0.00	44.40	0	5,005	0.00%
2022/05/06	0	46.95	0	0.00	47.20	0	5,016	0.00%
2022/05/05	20	47.45	0	0.00	47.45	20	5,076	0.39%
2022/05/03	10	47.70	0	0.00	47.50	10	5,156	0.19%
2022/04/29	10	47.95	0	0.00	48.10	10	5,185	0.19%
2022/04/28	10	47.70	0	0.00	48.00	10	5,155	0.19%
2022/04/27	0	47.10	1	46.75	47.10	-1	5,045	-0.02%
2022/04/26	1	47.35	0	0.00	47.20	1	5,005	0.02%
2022/04/25	3	46.90	6	46.93	46.90	-3	5,021	-0.06%
2022/04/21	0	47.80	0	0.00	47.70	0	4,967	0.00%
2022/04/18	0	0.00	0	46.50	46.55	0	4,870	0.00%
2022/04/15	1	46.75	0	47.00	46.90	1	4,815	0.02%
2022/04/13	0	47.45	0	0.00	47.50	0	4,793	0.00%
2022/04/12	0	47.65	0	0.00	47.20	0	4,759	0.00%
2022/04/11	10	47.75	0	0.00	47.60	10	4,721	0.21%
2022/03/31	0.5	48.60	0	0.00	48.60	0.5	4,523	0.01%
2022/03/22	10	48.05	0	0.00	48.30	10	5,665	0.18%
2022/03/21	11	48.07	0	47.95	48.25	11	5,666	0.19%
2022/03/18	0.3	48.00	0	0.00	47.90	0.3	5,639	0.01%
2022/03/17	1	48.00	2	47.90	48.00	-1	5,546	-0.02%
2022/03/16	0	47.50	0.1	47.15	47.60	0	5,446	0.00%
2022/03/15	3	47.02	0	0.00	47.30	3	5,432	0.06%
2022/03/14	0	0.00	0.5	47.00	47.20	-0.5	5,397	-0.01%
2022/03/10	1	46.30	1	46.40	46.45	0	5,401	0.00%
2022/03/09	10	45.70	0	0.00	45.95	10	5,381	0.19%
2022/03/08	11.1	45.02	0	0.00	44.85	11.1	5,397	0.21%
2022/03/03	0	0.00	5	46.10	46.20	-5	5,775	-0.09%
2022/02/24	5.1	45.50	0	0.00	45.55	5.1	6,645	0.08%
2022/02/18	0	0.00	1	45.70	45.75	-1	6,713	-0.01%
2022/02/14	0	0.00	2	45.18	45.30	-2	6,887	-0.03%
2022/01/21	0.2	44.26	0	0.00	44.50	0.2	6,705	0.00%
2022/01/20	0	0.00	1	44.40	44.35	-1	6,679	-0.01%
2022/01/12	0	0.00	2.9	44.35	44.40	-2.9	6,982	-0.04%
2022/01/11	0	0.00	2.3	44.28	44.35	-2.3	7,034	-0.03%
2022/01/10	0	0.00	0.5	44.30	44.30	-0.5	7,035	-0.01%
2022/01/07	0	0.00	9	44.19	44.30	-9	7,076	-0.13%
2022/01/03	1	44.00	0	0.00	44.00	1	7,163	0.01%
2021/12/30	1	44.20	0	0.00	44.30	1	7,237	0.01%
2021/12/29	0	0.00	0	44.30	44.25	0	7,342	0.00%
2021/12/28	0	0.00	0.3	44.23	44.20	-0.3	7,408	0.00%
2021/12/24	0	0.00	3	44.25	44.25	-3	7,594	-0.04%
2021/12/23	1	43.90	1.8	44.18	44.30	-0.8	7,666	-0.01%
2021/12/22	0	0.00	1.9	44.02	43.90	-1.9	7,640	-0.03%
2021/12/21	0	0.00	0.3	43.75	43.75	-0.3	7,525	0.00%
2021/12/20	0	0.00	1.5	43.50	43.40	-1.5	7,443	-0.02%
2021/12/17	0	0.00	5	43.20	42.95	-5	7,317	-0.07%
2021/12/16	7	42.74	0	0.00	42.95	7	6,964	0.10%
2021/12/14	0	0.00	1.5	43.11	43.05	-1.5	7,593	-0.02%
2021/12/13	1	43.25	10	43.45	43.00	-9	7,641	-0.12%
2021/12/10	1	43.35	2	43.50	43.45	-1	7,685	-0.01%
2021/12/07	0	0.00	5	43.30	43.25	-5	7,889	-0.06%
2021/12/03	0	0.00	0.3	44.25	42.75	-0.3	7,906	0.00%
2021/12/01	4	42.09	0	0.00	42.35	4	7,893	0.05%
2021/11/26	3.4	42.15	1	42.30	42.25	2.4	7,690	0.03%
2021/11/25	17.8	42.50	3.1	42.83	42.35	14.6	7,640	0.19%
2021/11/24	7.4	43.51	6	43.69	43.35	1.4	7,303	0.02%
2021/11/23	1.2	43.84	0	0.00	44.10	1.2	7,119	0.02%
2021/11/19	2	44.95	0	0.00	45.05	2	6,982	0.03%
2021/11/18	3	44.65	0	0.00	44.70	3	6,995	0.04%
2021/11/17	2.2	44.89	0	0.00	44.90	2.2	6,971	0.03%
2021/11/16	0	0.00	1	45.05	45.10	-1	7,035	-0.01%
2021/11/15	0.1	45.44	0	0.00	45.25	0.1	7,160	0.00%
2021/11/12	1.8	45.52	0	0.00	45.55	1.8	7,296	0.02%
2021/11/11	1	45.00	0	0.00	45.30	1	7,452	0.01%
2021/11/08	5	44.75	0	0.00	44.90	5	7,761	0.06%
2021/11/03	3	44.45	0	0.00	44.50	3	8,274	0.04%
2021/11/01	0.2	44.20	0	0.00	44.20	0.2	9,889	0.00%
2021/10/29	0.2	44.40	0	0.00	44.30	0.2	10,272	0.00%
2021/10/20	1	44.65	0	0.00	44.75	1	11,540	0.01%
2021/10/19	0.1	45.25	0	0.00	45.15	0.1	11,564	0.00%
2021/10/18	1	45.45	0	0.00	45.45	1	11,571	0.01%
2021/10/14	0.1	45.45	0	0.00	45.35	0.1	11,653	0.00%
2021/10/13	0	45.50	0	0.00	45.40	0	11,712	0.00%
2021/10/12	0.2	45.35	0	0.00	45.45	0.2	11,714	0.00%
2021/10/08	3	45.70	0	0.00	45.85	3	11,754	0.03%
2021/10/07	1	45.75	0	0.00	45.80	1	11,867	0.01%
2021/10/05	1.1	45.24	0	0.00	45.30	1.1	11,992	0.01%
2021/09/29	0.2	45.64	0	0.00	45.80	0.2	12,769	0.00%
2021/09/27	0.2	46.40	0	0.00	46.45	0.2	12,777	0.00%
2021/09/24	0.2	46.39	1	46.60	46.45	-0.8	12,781	-0.01%
2021/09/22	3	44.50	2	44.50	45.60	1	12,728	0.01%
2021/09/17	0.5	45.44	12	45.30	45.00	-11.6	12,631	-0.09%
2021/09/16	0.1	46.40	0	46.40	46.50	0.1	12,156	0.00%
2021/09/15	0	0.00	1	46.35	46.35	-1	12,235	-0.01%
2021/09/14	0.1	46.25	0	0.00	46.50	0.1	12,364	0.00%
2021/09/13	0	45.65	10	45.70	45.90	-10	12,543	-0.08%
2021/09/09	1.1	44.31	0.9	44.50	44.35	0.2	12,815	0.00%
2021/09/08	11.2	44.95	0.8	45.10	44.75	10.4	12,843	0.08%
2021/09/07	1	44.80	0.9	45.00	45.15	0.1	12,851	0.00%
2021/09/06	11	44.81	0	0.00	44.90	11	12,856	0.09%
2021/09/03	0.2	45.10	0	0.00	45.10	0.2	12,872	0.00%
2021/09/02	0	45.00	0	0.00	44.85	0	12,909	0.00%
2021/09/01	5	45.30	0	0.00	45.65	5	12,873	0.04%
2021/08/31	1	44.70	0	0.00	44.90	1	12,807	0.01%
2021/08/30	0	0.00	5	44.45	44.70	-5	12,887	-0.04%
2021/08/27	0.1	44.30	0	0.00	44.20	0.1	12,958	0.00%
2021/08/26	6	43.78	1	43.80	43.65	5.1	13,077	0.04%
2021/08/25	6	43.90	0	0.00	43.95	6	13,179	0.05%
2021/08/24	0.2	43.70	0	0.00	43.80	0.2	13,181	0.00%
2021/08/20	1	43.25	1	43.45	43.00	0	13,560	0.00%
2021/08/18	5.2	43.75	0	0.00	44.10	5.2	13,481	0.04%
2021/08/17	5.2	44.07	0	0.00	43.75	5.2	13,358	0.04%
2021/08/16	9	44.76	0	44.75	44.60	9	13,185	0.07%
2021/08/13	10.5	45.61	0	0.00	45.60	10.5	13,220	0.08%
2021/08/12	10	45.65	0	0.00	45.75	10	13,236	0.08%
2021/08/11	5.2	45.65	5	45.25	45.60	0.2	13,278	0.00%
2021/08/10	5.1	45.55	0	0.00	45.55	5.1	13,322	0.04%
2021/08/09	2	45.63	0	0.00	45.85	2	13,401	0.02%
2021/08/06	5	46.17	10	46.25	46.05	-5	13,317	-0.04%
2021/08/05	11.2	46.22	0	0.00	46.35	11.2	13,269	0.08%
2021/08/03	6.1	51.90	0	0.00	52.10	6.1	12,408	0.05%
2021/08/02	15	51.60	0	0.00	51.80	15	12,169	0.12%
2021/07/29	0	0.00	10	52.30	52.40	-10	11,920	-0.08%
2021/07/28	15	52.00	8	52.80	52.10	7	11,887	0.06%
2021/07/27	0	0.00	10	53.00	53.00	-10	11,895	-0.08%
2021/07/26	5	53.38	12	53.10	53.10	-7	11,977	-0.06%
2021/07/21	0	0.00	2	52.50	52.50	-2	12,201	-0.02%
2021/07/19	0	52.00	0	0.00	52.50	0	12,521	0.00%
2021/07/16	0	0.00	2	51.90	52.00	-2	13,083	-0.02%
2021/07/15	2	51.85	0	0.00	51.90	2	13,526	0.01%
2021/07/14	0	0.00	1	52.60	52.50	-1	13,811	-0.01%
2021/07/13	1	52.70	0	0.00	52.60	1	13,914	0.01%
2021/07/12	12	52.62	0	0.00	52.70	12	13,897	0.09%
2021/07/09	0	0.00	0.1	52.80	52.80	-0.1	14,021	0.00%
2021/07/08	8.1	52.41	12	52.76	53.00	-3.9	13,910	-0.03%
2021/07/07	10	51.40	0	0.00	51.70	10	13,787	0.07%
2021/07/06	10	50.90	0	0.00	51.00	10	13,683	0.07%
2021/07/05	0	0.00	5	51.00	51.00	-5	13,593	-0.04%
2021/07/01	0	0.00	4	51.00	50.60	-4	13,569	-0.03%
2021/06/30	0	0.00	6	50.70	50.70	-6	13,613	-0.04%
2021/06/28	0	0.00	10	51.00	50.90	-10	13,734	-0.07%
2021/06/23	6	50.32	0	0.00	50.50	6	13,718	0.04%
2021/06/22	6	51.20	5	51.30	50.80	1	13,538	0.01%
2021/06/21	8	49.96	0	0.00	50.00	8	13,225	0.06%
2021/06/18	3	50.27	0	0.00	50.40	3	13,154	0.02%
2021/06/16	0	0.00	0.3	50.80	51.10	-0.3	13,141	0.00%
2021/06/15	0	0.00	24.6	50.68	50.70	-24.6	13,161	-0.19%
2021/06/11	10	50.50	0	0.00	50.70	10	13,164	0.08%
2021/06/08	1	50.70	0	0.00	50.90	1	12,995	0.01%
2021/06/07	1	51.10	0	0.00	51.10	1	12,983	0.01%
2021/06/04	5	51.50	0	0.00	51.40	5	12,861	0.04%
2021/06/03	6	51.48	0	0.00	51.80	6	12,799	0.05%
2021/06/02	0.2	51.90	0	0.00	51.90	0.2	12,694	0.00%
2021/06/01	0.1	51.60	0	0.00	51.60	0.1	12,507	0.00%
2021/05/31	0	0.00	2	51.70	51.90	-2	12,498	-0.02%
2021/05/28	2	50.00	0	0.00	50.40	2	12,277	0.02%
2021/05/27	1	49.80	5	50.00	50.20	-4	12,195	-0.03%
2021/05/26	2	49.95	0	0.00	50.10	2	12,238	0.02%
2021/05/25	2	50.20	1	50.50	50.30	1	12,201	0.01%
2021/05/24	5	50.20	5	50.60	50.30	0	12,192	0.00%
2021/05/21	5	50.30	0	0.00	50.60	5	12,257	0.04%
2021/05/20	0	0.00	1	50.10	50.10	-1	12,231	-0.01%
2021/05/19	0	49.95	2	49.85	49.85	-2	12,225	-0.02%
2021/05/18	1	49.05	1	49.35	49.95	0	12,155	0.00%
2021/05/17	1	48.45	0	0.00	48.45	1	12,062	0.01%
2021/05/14	0	0.00	2	49.15	49.00	-2	11,864	-0.02%
2021/05/12	13	49.13	1	48.05	48.55	12	11,431	0.11%
2021/05/11	3.1	51.08	24.2	50.36	50.10	-21.1	10,915	-0.19%
2021/05/10	1.2	50.60	2	50.90	50.90	-0.8	10,572	-0.01%
2021/05/07	10.7	50.20	0	0.00	50.30	10.7	10,486	0.10%
2021/05/06	0	0.00	12	50.35	50.40	-12	10,473	-0.11%
2021/05/04	0.3	49.24	0	0.00	48.55	0.3	10,187	0.00%
2021/05/03	2	49.50	0	0.00	49.60	2	9,910	0.02%
2021/04/29	10.3	50.01	1	49.95	49.95	9.3	9,850	0.09%
2021/04/28	2	50.00	0	0.00	50.20	2	9,744	0.02%
2021/04/27	7	50.64	0	0.00	50.30	7	9,655	0.07%
2021/04/26	6	50.50	0	0.00	50.80	6	9,515	0.06%
2021/04/23	10	50.27	3	49.85	50.20	7	9,403	0.07%
2021/04/22	12	53.19	14	53.23	51.60	-2	9,290	-0.02%
2021/04/21	1	52.90	1	52.20	52.20	0	8,729	0.00%
2021/04/20	11	51.77	7	51.27	50.70	4	8,278	0.05%
2021/04/19	1	49.35	6	49.71	50.00	-5	7,927	-0.06%
2021/04/16	0	48.95	2	48.95	48.95	-2	7,718	-0.03%
2021/04/15	9	48.98	1	48.85	48.30	8	7,601	0.11%
2021/04/14	1	47.70	1	47.40	47.40	0	7,401	0.00%
2021/04/13	1	47.65	10	47.15	47.35	-9	7,295	-0.12%
2021/04/12	0	0.00	4	46.75	46.80	-4	7,099	-0.06%
2021/04/09	0	0.00	6	46.65	46.70	-6	6,989	-0.09%
2021/04/08	0	0.00	4	46.90	46.90	-4	6,896	-0.06%
2021/04/07	0	0.00	2	47.10	47.00	-2	6,870	-0.03%
2021/04/06	0	47.10	0	0.00	47.10	0	6,824	0.00%
2021/03/31	0	0.00	2	47.60	47.80	-2	6,566	-0.03%
2021/03/30	1	46.65	0	0.00	46.80	1	6,465	0.02%
2021/03/26	1	46.35	0	0.00	46.50	1	6,376	0.02%
2021/03/22	5.1	45.60	0	0.00	45.80	5.1	6,406	0.08%
2021/03/09	0	43.80	0	0.00	43.90	0	6,065	0.00%
2021/03/08	0	43.40	0	0.00	43.45	0	6,040	0.00%
2021/03/05	0	0.00	1	43.10	43.15	-1	5,986	-0.02%
2021/02/23	0	43.00	0	0.00	43.00	0	5,737	0.00%
2021/02/22	0.1	42.75	0	0.00	42.75	0.1	5,668	0.00%
2021/02/02	0.2	40.80	0	0.00	40.80	0.2	5,672	0.00%
2021/01/26	3	40.55	0	0.00	40.55	3	5,524	0.05%
2021/01/21	0.1	41.10	0	0.00	41.05	0.1	5,465	0.00%
2021/01/11	1	43.45	1	43.25	43.25	0	5,241	0.00%
2021/01/06	0	43.10	0	0.00	43.15	0	5,240	0.00%
2021/01/05	0.3	43.00	0	0.00	43.00	0.3	5,213	0.01%
2020/12/31	1	43.30	0	0.00	43.20	1	5,242	0.02%
2020/12/23	1	42.50	0	0.00	42.25	1	5,206	0.02%
2020/12/22	1	42.80	0	0.00	42.70	1	5,163	0.02%
2020/12/07	0	0.00	1	44.15	44.15	-1	5,056	-0.02%
2020/12/01	0.3	43.30	2	43.45	43.30	-1.7	4,945	-0.03%
2020/11/30	4	43.64	0	0.00	43.30	4	5,032	0.08%
2020/11/26	4	43.80	0	0.00	44.00	4	5,023	0.08%
2020/11/25	0	0.00	2	44.00	43.70	-2	5,101	-0.04%
2020/11/18	0	0.00	1	44.50	44.50	-1	5,247	-0.02%
2020/11/17	0	0.00	3.2	44.19	44.40	-3.2	5,292	-0.06%
2020/11/11	0	0.00	1	42.75	43.65	-1	5,728	-0.02%
2020/11/03	0	41.70	0	0.00	42.00	0	5,862	0.00%
2020/11/02	0.4	41.65	30	41.75	41.75	-29.6	5,897	-0.50%
2020/10/29	30	41.40	0	0.00	41.00	30	6,036	0.50%
2020/10/28	0	0.00	80	41.73	41.90	-80	6,086	-1.31%
2020/10/22	110	41.47	110	41.27	41.45	0	6,588	0.00%	大買/大賣/
2020/10/19	30	41.25	30	41.10	41.00	0	7,223	0.00%
2020/10/14	2	40.40	0	0.00	40.30	2	8,023	0.02%
2020/09/24	2	40.55	0	0.00	40.20	2	9,298	0.02%
2020/09/18	0	0.00	40	42.43	42.70	-40	9,570	-0.42%
2020/09/08	0	0.00	1	42.40	42.35	-1	10,239	-0.01%
2020/08/28	0	0.00	5	42.35	42.45	-5	10,255	-0.05%
2020/08/24	0	0.00	5	43.50	43.30	-5	10,380	-0.05%
2020/08/21	2	42.88	11	43.24	43.40	-9	10,375	-0.09%
2020/08/20	0	0.00	2	42.35	42.25	-2	10,332	-0.02%
2020/08/19	0	0.00	28	43.55	43.15	-28	10,235	-0.27%
2020/08/18	5.3	43.03	27	43.29	43.30	-21.7	10,122	-0.21%
2020/08/17	1	42.55	10	42.55	42.50	-9	9,938	-0.09%
2020/08/13	0	0.00	10	41.20	41.10	-10	9,837	-0.10%
2020/08/10	0	0.00	2	41.30	41.20	-2	9,901	-0.02%
2020/08/07	0	0.00	2	41.23	41.05	-2	9,923	-0.02%
2020/08/06	2	41.18	0	0.00	41.05	2	9,862	0.02%
2020/08/05	10	41.00	0	0.00	40.85	10	9,848	0.10%
2020/08/04	5	40.50	0	0.00	40.45	5	9,789	0.05%
2020/08/03	1	40.05	0	0.00	40.00	1	9,814	0.01%
2020/07/31	0	0.00	1	40.05	39.95	-1	9,749	-0.01%
2020/07/30	1	39.50	0	0.00	40.00	1	9,681	0.01%
2020/07/29	4	39.73	0	0.00	39.65	4	9,649	0.04%
2020/07/27	10	40.85	2	40.65	40.70	8	9,504	0.08%
2020/07/24	2	42.05	1	42.00	41.85	1	9,416	0.01%
2020/07/23	32	41.96	0	0.00	41.90	32	9,392	0.34%
2020/07/22	165	46.28	0	0.00	46.30	165	8,867	1.86%	大買/鉅額交易
2020/07/21	10	46.20	0	0.00	46.45	10	8,589	0.12%
2020/07/09	0	0.00	1	46.50	46.05	-1	7,768	-0.01%
2020/07/07	0	0.00	2	45.70	45.75	-2	7,485	-0.03%
2020/07/03	0.2	44.90	0	0.00	45.00	0.2	7,630	0.00%
2020/07/02	0.2	44.50	0	0.00	44.50	0.2	7,713	0.00%
2020/06/11	0	0.00	1	44.75	44.15	-1	8,061	-0.01%
2020/06/10	0	0.00	0.2	44.80	44.80	-0.2	8,170	0.00%
2020/06/04	2	45.25	0	0.00	44.70	2	8,734	0.02%
2020/06/02	1	44.30	0	0.00	44.40	1	8,730	0.01%
2020/06/01	0.3	44.05	0	0.00	44.10	0.3	8,719	0.00%
2020/05/19	0	0.00	40	44.05	44.05	-40	9,682	-0.41%
2020/05/15	20	43.80	0	0.00	43.95	20	9,604	0.21%
2020/05/14	20	43.65	0	0.00	43.80	20	9,578	0.21%
2020/05/11	0	0.00	40	44.68	44.50	-40	9,678	-0.41%
2020/05/08	40	44.15	0	0.00	44.00	40	9,653	0.41%
2020/05/07	0.3	43.60	0	0.00	43.60	0.3	9,620	0.00%
2020/04/16	1	43.20	0	0.00	43.25	1	10,348	0.01%
2020/04/09	0	0.00	2	41.70	42.00	-2	10,474	-0.02%
2020/04/06	0	0.00	50	38.84	39.05	-50	10,324	-0.48%
2020/04/01	51	38.76	0	0.00	38.60	51	10,306	0.49%
2020/03/13	2	39.75	0	0.00	41.00	2	10,129	0.02%
2020/03/09	0	0.00	0.8	43.10	43.20	-0.8	9,659	-0.01%
2020/02/27	0.2	44.35	0	0.00	44.35	0.2	9,596	0.00%
2020/02/25	1	44.95	0	0.00	44.85	1	9,458	0.01%
2020/02/20	0	0.00	1	46.20	46.15	-1	9,598	-0.01%
2020/02/18	1	47.00	2	47.00	47.35	-1	9,871	-0.01%
2020/02/12	0	0.00	1	46.00	46.10	-1	9,876	-0.01%
2020/02/04	1	45.00	0	0.00	45.50	1	9,720	0.01%
2020/02/03	0.2	45.00	0	0.00	45.00	0.2	9,719	0.00%
2020/01/31	4	45.70	3	45.65	45.15	1	9,652	0.01%
2020/01/16	1	48.45	0	0.00	48.50	1	9,115	0.01%
2020/01/08	1	48.00	2	48.48	48.55	-1	9,340	-0.01%
2020/01/07	0	0.00	3	48.20	48.35	-3	9,292	-0.03%
2019/12/27	5	47.25	0	0.00	47.70	5	8,848	0.06%
2019/12/23	1	48.15	0	0.00	48.15	1	8,555	0.01%
2019/11/26	0	0.00	3	46.65	46.10	-3	7,779	-0.04%
2019/11/21	3	46.30	0	0.00	46.15	3	7,518	0.04%
2019/11/20	0	0.00	5	46.02	46.20	-5	7,419	-0.07%
2019/11/18	3	44.95	0	0.00	44.85	3	7,071	0.04%
2019/11/15	2	44.30	0	0.00	44.75	2	6,977	0.03%
2019/11/11	1	43.10	1	42.80	42.80	0	7,016	0.00%
2019/10/25	2	43.68	0	0.00	43.70	2	7,146	0.03%
2019/10/02	0	0.00	3	42.77	42.70	-3	8,608	-0.03%
2019/09/24	0.1	43.30	0	0.00	43.30	0.1	8,733	0.00%
2019/09/19	0	0.00	2	43.60	43.60	-2	8,840	-0.02%
2019/09/17	0	0.00	1	43.90	44.00	-1	8,786	-0.01%
2019/09/16	0	0.00	0	44.25	44.25	0	8,897	0.00%
2019/09/06	0	0.00	1	44.20	43.85	-1	8,824	-0.01%
2019/09/05	0	0.00	2	44.20	44.05	-2	8,838	-0.02%
2019/09/03	5	44.30	0	0.00	44.30	5	8,927	0.06%
2019/09/02	0	0.00	2	43.50	43.65	-2	8,847	-0.02%
2019/08/29	0	42.20	0	0.00	42.15	0	8,775	0.00%
2019/08/28	0.2	42.05	0	0.00	42.05	0.2	8,832	0.00%
2019/08/20	2	42.50	0	0.00	42.50	2	9,198	0.02%
2019/08/16	1	42.40	0	0.00	42.70	1	9,224	0.01%
2019/08/15	3	42.07	0	0.00	41.80	3	9,144	0.03%
2019/07/24	1	43.40	1	42.90	42.90	0	9,150	0.00%
2019/07/18	2	46.35	0	0.00	46.40	2	8,411	0.02%
2019/07/11	0	0.00	3	47.10	47.15	-3	8,162	-0.04%
2019/06/28	0	0.00	0	47.55	47.55	0	8,046	0.00%
2019/06/06	0	0.00	1	45.80	45.85	-1	9,214	-0.01%
2019/05/31	0	0.00	2	44.75	45.10	-2	9,022	-0.02%
2019/05/30	3	44.65	0	0.00	44.95	3	8,920	0.03%
2019/05/23	0	0.00	1	44.00	43.90	-1	8,963	-0.01%
2019/05/21	0	0.00	0	44.30	44.40	0	9,103	0.00%
2019/05/20	0	0.00	0	43.90	44.00	0	8,995	0.00%
2019/05/14	1	41.00	0	0.00	41.00	1	8,615	0.01%
2019/05/08	0	0.00	1	42.25	42.05	-1	8,908	-0.01%
2019/04/24	0	0.00	0.1	40.70	40.90	-0.1	9,213	0.00%
2019/04/18	0	0.00	5	41.50	41.15	-5	9,356	-0.05%
2019/03/27	1	39.15	0	0.00	39.40	1	8,400	0.01%
2019/03/22	0	39.40	0	0.00	39.50	0	8,312	0.00%
2019/02/13	0	0.00	1	38.00	38.00	-1	7,854	-0.01%
2019/02/11	0	0.00	3	36.45	36.45	-3	7,717	-0.04%
2019/01/28	0	0.00	12	36.30	36.20	-12	7,736	-0.16%
2019/01/23	2	35.90	0	0.00	36.00	2	8,101	0.02%
2019/01/14	3	35.33	0	0.00	35.05	3	9,407	0.03%
2019/01/11	8	36.06	0	0.00	36.00	8	9,493	0.08%
2019/01/10	2	35.60	0	0.00	35.60	2	9,389	0.02%
2019/01/09	0	0.00	4	35.15	35.25	-4	9,318	-0.04%
2018/12/14	0	0.00	5	34.00	34.00	-5	11,563	-0.04%
2018/12/13	0	0.00	1	33.15	33.50	-1	11,738	-0.01%
2018/12/12	0	0.00	1	33.15	33.15	-1	11,819	-0.01%
2018/12/11	1	33.00	0	0.00	32.95	1	11,928	0.01%
2018/12/04	1	33.65	0	0.00	33.85	1	13,328	0.01%
2018/11/27	1	31.90	0	0.00	32.30	1	12,886	0.01%
2018/11/23	1	32.50	0	0.00	32.55	1	13,101	0.01%
2018/11/22	1	32.70	1	32.70	32.60	0	13,267	0.00%
2018/11/21	1	33.00	0	0.00	33.00	1	13,322	0.01%
2018/11/15	1	33.20	0	0.00	33.40	1	13,415	0.01%
2018/11/14	0	0.00	1	34.00	33.50	-1	13,387	-0.01%
2018/11/12	0	0.00	2	33.50	33.70	-2	13,584	-0.01%
2018/11/08	3	33.70	0	0.00	33.60	3	13,827	0.02%
2018/11/07	4	33.80	1	33.00	33.70	3	14,194	0.02%
2018/11/06	1	32.40	1	32.85	32.40	0	14,257	0.00%
2018/11/05	1	32.45	0	0.00	32.45	1	14,236	0.01%
2018/10/30	1	31.00	21	31.35	31.70	-20	13,873	-0.14%
2018/10/26	0	0.00	10	32.35	32.10	-10	13,497	-0.07%
2018/10/23	1	34.05	1	33.90	34.00	0	13,176	0.00%
2018/10/22	1	36.30	1	36.35	36.35	0	12,958	0.00%
2018/10/19	2	36.38	2	36.23	36.25	0	13,203	0.00%
2018/10/18	1	37.80	0	0.00	37.40	1	13,155	0.01%
2018/10/17	2	37.93	53	37.80	37.55	-51	13,315	-0.38%
2018/10/16	1	38.00	1	37.70	37.90	0	13,290	0.00%
2018/10/15	72	38.27	0	0.00	38.10	72	13,344	0.54%
2018/10/09	0	0.00	10	40.15	39.55	-10	13,264	-0.08%
2018/10/04	20	39.53	0	0.00	39.70	20	12,987	0.15%
2018/10/03	0	0.00	30	40.43	40.50	-30	12,898	-0.23%
2018/09/26	0	0.00	10	40.00	39.60	-10	12,455	-0.08%
2018/09/25	0	0.00	20	40.15	40.00	-20	12,385	-0.16%
2018/09/21	10	40.00	0	0.00	41.25	10	12,178	0.08%
2018/09/19	10	38.51	0	0.00	38.65	10	11,684	0.09%
2018/09/18	0	0.00	32	37.24	37.00	-32	11,452	-0.28%
2018/09/17	2	36.60	0	0.00	36.40	2	11,425	0.02%
2018/09/11	0	0.00	4	36.50	36.10	-4	10,759	-0.04%
2018/09/10	40	40.00	0	0.00	38.40	40	10,261	0.39%
2018/09/06	40	39.90	80	39.97	39.90	-40	10,134	-0.39%
2018/08/30	22	43.87	0	0.00	41.95	22	9,720	0.23%
2018/08/28	50	45.15	0	0.00	44.85	50	9,363	0.53%
2018/08/27	2	45.00	0	0.00	45.50	2	9,384	0.02%
2018/08/10	0	0.00	0.4	41.25	41.30	-0.4	8,668	0.00%
2018/08/09	0	0.00	0.1	41.40	41.55	-0.1	8,761	0.00%
2018/08/01	0	0.00	1	42.15	41.40	-1	8,858	-0.01%
2018/07/30	0	0.00	1	41.50	41.50	-1	8,829	-0.01%
2018/07/27	0	0.00	3	41.40	40.60	-3	8,790	-0.03%
2018/07/26	0	0.00	6	40.77	41.75	-6	8,832	-0.07%
2018/07/25	0	0.00	2	40.00	39.55	-2	8,732	-0.02%
2018/07/24	1	39.40	0	0.00	39.70	1	8,702	0.01%
2018/07/19	0	0.00	2	37.58	37.75	-2	8,709	-0.02%
2018/07/18	0	0.00	2	36.80	36.80	-2	8,828	-0.02%
2018/07/11	0	0.00	0.1	35.35	35.55	-0.1	8,821	0.00%
2018/07/10	1	35.75	1	35.85	36.10	0	8,773	0.00%
2018/07/09	0	0.00	5	35.05	35.25	-5	8,605	-0.06%
2018/05/29	0	32.85	0	0.00	32.85	0	6,702	0.00%
2018/05/23	1	34.30	0	0.00	33.65	1	6,696	0.01%
2018/05/22	0.1	34.30	5	35.05	34.30	-4.9	6,622	-0.07%
2018/05/21	5	35.50	0	35.10	35.25	5	6,581	0.08%
2018/05/18	0	0.00	0.2	34.90	35.05	-0.2	6,508	0.00%
2018/05/17	0	0.00	2	34.10	34.10	-2	6,387	-0.03%
2018/05/16	1	34.10	1	33.75	33.75	0	6,223	0.00%
2018/05/15	2	33.05	2	33.50	33.75	0	6,089	0.00%
2018/05/14	0	0.00	3	33.75	33.95	-3	6,106	-0.05%
2018/05/11	1	33.15	0	0.00	33.00	1	6,018	0.02%
2018/05/10	0	0.00	1	32.80	33.00	-1	6,005	-0.02%
2018/05/08	0	0.00	2	32.30	32.40	-2	5,741	-0.03%
2018/05/04	1	31.25	0	0.00	31.65	1	5,489	0.02%
2018/05/02	0	0.00	2	32.20	32.05	-2	5,299	-0.04%
2018/04/27	0	0.00	2	32.00	31.75	-2	4,954	-0.04%
2018/04/25	0	30.55	0	0.00	30.70	0	4,731	0.00%
2018/04/23	0	0.00	2	31.02	30.95	-2	4,479	-0.04%
2018/04/20	1	30.65	0	0.00	30.40	1	4,408	0.02%
2018/04/19	0	0.00	2	30.03	30.15	-2	4,378	-0.05%
2018/04/11	0	0.00	64	29.36	29.40	-64	5,031	-1.27%
2018/04/10	64	29.14	0	0.00	29.45	64	5,115	1.25%
2018/04/09	0.4	29.30	0	0.00	29.45	0.4	5,159	0.01%
2018/04/03	0.1	28.50	0	0.00	28.25	0.1	5,117	0.00%
2018/03/27	0	28.65	0	0.00	28.65	0	5,333	0.00%
2018/03/08	0.1	27.55	0	0.00	27.45	0.1	5,519	0.00%
2018/03/07	0.3	27.70	0	0.00	27.55	0.3	5,444	0.01%
2018/02/26	0	28.40	0	0.00	28.35	0	5,345	0.00%
2018/02/07	1	27.75	0	0.00	27.40	1	5,167	0.02%
2018/01/26	0	30.20	0	0.00	30.30	0	4,648	0.00%
2018/01/25	0.1	30.05	0	0.00	30.20	0.1	4,599	0.00%
2018/01/23	0	0.00	1	30.00	30.20	-1	4,546	-0.02%
2018/01/18	0	0.00	1	30.90	30.75	-1	4,385	-0.02%
2018/01/10	0	0.00	10	30.40	30.50	-10	3,737	-0.27%
2018/01/05	0	0.00	1	29.20	29.35	-1	3,339	-0.03%