亞泥 (1102)-元大-彰化民生券商分點個股進出

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
45.45
漲跌
▲0.85
漲幅
+1.91%
成交量
7,287張
產業
上市水泥類股
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－元大-彰化民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/20	0	0.00	3.2	45.06	45.45	-3.2	5,821	-0.05%
2024/05/16	0.1	45.75	2	45.70	45.75	-1.9	5,597	-0.03%
2024/05/15	0	0.00	42.6	45.87	45.60	-42.6	5,397	-0.79%
2024/05/14	10	45.58	16	45.63	45.60	-6	5,340	-0.11%
2024/05/13	0	0.00	79	45.72	45.80	-79	5,256	-1.50%
2024/05/10	2.2	45.65	36.3	45.28	46.00	-34.1	5,076	-0.67%
2024/05/09	0.1	43.80	0	0.00	43.45	0.1	4,714	0.00%
2024/05/08	0	0.00	12.5	44.04	43.90	-12.5	4,665	-0.27%
2024/05/07	0	0.00	22	44.15	44.20	-22	4,625	-0.48%
2024/05/06	0	0.00	6.2	44.25	44.50	-6.2	4,514	-0.14%
2024/05/03	0	0.00	7	44.05	43.95	-7	4,357	-0.16%
2024/05/02	0	0.00	30	43.69	43.80	-30	4,276	-0.70%
2024/04/29	0	0.00	7	43.36	43.60	-7	4,094	-0.17%
2024/04/23	0	0.00	11	42.83	42.90	-11	4,026	-0.27%
2024/04/22	7	42.70	2	42.70	42.70	5	4,025	0.12%
2024/04/19	1	41.65	1.5	41.92	42.00	-0.5	3,948	-0.01%
2024/04/18	1	41.70	2	41.88	42.15	-1	3,849	-0.03%
2024/04/17	1	41.50	0	0.00	41.45	1	3,810	0.03%
2024/04/16	6.2	41.39	0	0.00	41.40	6.2	3,746	0.17%
2024/04/15	1	42.05	0	0.00	42.05	1	3,683	0.03%
2024/04/11	0.2	42.09	0.5	42.00	42.05	-0.3	3,591	-0.01%
2024/04/10	1	42.40	29	42.27	42.50	-28	3,572	-0.78%
2024/04/09	2	41.95	2	41.97	42.00	0	3,578	0.00%
2024/04/08	1	41.80	0	0.00	41.75	1	3,611	0.03%
2024/04/03	20	41.35	2	41.60	41.15	18	3,582	0.50%
2024/03/29	0.3	41.16	3.1	41.30	41.30	-2.8	3,616	-0.08%
2024/03/28	3	41.00	1	41.10	40.95	2	3,643	0.05%
2024/03/27	8.5	41.21	0	0.00	41.20	8.5	3,834	0.22%
2024/03/26	0	0.00	22	41.27	41.60	-22	4,133	-0.53%
2024/03/25	1	41.15	0	0.00	41.30	1	4,416	0.02%
2024/03/21	0	0.00	5	41.45	41.35	-5	5,023	-0.10%
2024/03/19	20	40.65	0	0.00	40.55	20	5,272	0.38%
2024/03/15	25.1	40.80	0	0.00	41.10	25.1	5,298	0.47%
2024/03/14	0.2	40.95	6	41.03	41.15	-5.8	5,220	-0.11%
2024/03/13	0.5	40.40	4.1	40.39	40.35	-3.6	5,166	-0.07%
2024/03/11	2	40.33	1	40.30	40.40	1	5,111	0.02%
2024/03/08	5	40.35	0	0.00	40.40	5	5,175	0.10%
2024/03/07	4.1	40.00	0	40.18	40.35	4.1	5,207	0.08%
2024/03/06	3.1	40.05	0	0.00	40.00	3.1	5,185	0.06%
2024/03/05	0	0.00	0.1	40.15	40.05	-0.1	5,238	0.00%
2024/02/29	1	40.25	0	0.00	40.45	1	5,327	0.02%
2024/02/27	0	0.00	1	40.00	40.10	-1	5,286	-0.02%
2024/02/26	2	40.10	0	0.00	40.25	2	5,293	0.04%
2024/02/23	10	40.25	0	0.00	40.20	10	5,314	0.19%
2024/02/22	0	0.00	0.5	40.30	40.40	-0.5	5,391	-0.01%
2024/02/20	1	40.15	0	0.00	40.20	1	5,500	0.02%
2024/02/19	5	40.10	0	0.00	40.15	5	5,608	0.09%
2024/02/16	12	39.33	0	0.00	39.60	12	5,773	0.21%
2024/02/15	2	39.33	0.4	39.35	39.20	1.6	5,825	0.03%
2024/02/05	0	39.60	0	0.00	39.45	0	5,791	0.00%
2024/02/02	0	0.00	0.2	40.08	40.05	-0.2	5,772	0.00%
2024/02/01	0	0.00	1	39.95	40.05	-1	5,808	-0.02%
2024/01/30	2	39.65	10	39.70	39.80	-8	5,813	-0.14%
2024/01/26	0	0.00	2.2	40.03	40.10	-2.2	5,858	-0.04%
2024/01/25	1	39.80	0	0.00	40.00	1	5,901	0.02%
2024/01/24	2	39.80	0	0.00	39.90	2	5,916	0.03%
2024/01/19	1.1	39.35	0	0.00	39.40	1.1	6,031	0.02%
2024/01/18	6	39.44	0	0.00	39.30	6	6,045	0.10%
2024/01/17	7.2	39.57	1	39.78	39.35	6.2	6,033	0.10%
2024/01/16	1.1	40.00	0	0.00	39.95	1.1	5,978	0.02%
2024/01/12	0	40.75	2	40.80	40.65	-2	5,944	-0.03%
2024/01/11	0	0.00	1	40.80	40.80	-1	6,041	-0.02%
2024/01/09	0	0.00	1	41.20	41.00	-1	6,348	-0.02%
2024/01/08	0	0.00	2	41.30	41.30	-2	6,400	-0.03%
2024/01/05	0	0.00	1	41.20	41.10	-1	6,437	-0.02%
2024/01/03	8	40.68	0	0.00	40.65	8	6,606	0.12%
2024/01/02	0.9	41.35	0	0.00	41.15	0.9	6,547	0.01%
2023/12/28	0	0.00	3	41.30	41.25	-3	6,531	-0.05%
2023/12/27	0	0.00	6	41.18	41.10	-6	6,539	-0.09%
2023/12/26	0	0.00	2	40.90	41.10	-2	6,546	-0.03%
2023/12/22	12	40.31	0	0.00	40.25	12	6,520	0.18%
2023/12/21	2	40.53	0	0.00	40.30	2	6,334	0.03%
2023/12/20	1	41.05	0	0.00	40.75	1	6,024	0.02%
2023/12/19	3	41.27	0	0.00	40.80	3	5,703	0.05%
2023/12/18	0	0.00	0.8	42.25	42.00	-0.8	5,384	-0.01%
2023/12/15	0	0.00	1	42.54	42.25	-1	5,127	-0.02%
2023/12/14	0	0.00	5	42.41	42.30	-5	4,873	-0.10%
2023/12/13	0	0.00	1.2	42.12	42.25	-1.2	4,772	-0.03%
2023/12/12	0	0.00	1	42.05	42.15	-1	4,768	-0.02%
2023/12/11	0	0.00	1	41.85	41.85	-1	4,741	-0.02%
2023/12/08	0	0.00	1	41.80	41.80	-1	4,730	-0.02%
2023/12/06	0.1	41.80	0	0.00	41.70	0.1	4,730	0.00%
2023/12/05	0	0.00	1	41.60	41.60	-1	4,736	-0.02%
2023/12/01	1	41.55	0	41.80	41.55	1	4,689	0.02%
2023/11/30	50	41.80	0	0.00	41.70	50	4,668	1.07%
2023/11/24	0	0.00	25	41.65	41.60	-25	4,589	-0.54%
2023/11/21	0	0.00	2	41.45	41.70	-2	4,655	-0.04%
2023/11/20	1	41.35	0	0.00	41.35	1	4,602	0.02%
2023/11/17	5	41.70	4	41.68	41.45	1	4,557	0.02%
2023/11/16	1	41.55	51	41.55	41.50	-50	4,510	-1.11%
2023/11/15	0	0.00	12.1	40.70	41.05	-12.1	4,431	-0.27%
2023/11/14	0.6	40.42	0	0.00	40.10	0.6	4,281	0.01%
2023/11/10	0	0.00	2	40.45	40.35	-2	4,326	-0.05%
2023/11/07	0	0.00	1	40.35	40.40	-1	4,445	-0.02%
2023/11/06	0	0.00	0.1	40.40	40.40	-0.1	4,451	0.00%
2023/11/03	0	0.00	0.2	40.19	40.25	-0.2	4,460	0.00%
2023/11/02	1	40.05	0	0.00	40.00	1	4,497	0.02%
2023/11/01	0.2	40.00	0	0.00	40.00	0.2	4,521	0.00%
2023/10/31	18	40.00	0	0.00	40.00	18	4,651	0.39%
2023/10/25	2	38.95	0	0.00	38.95	2	4,777	0.04%
2023/10/23	14	38.96	1	39.00	38.85	13	5,022	0.26%
2023/10/20	1.1	39.00	1.5	38.92	38.95	-0.4	5,244	-0.01%
2023/10/19	4	39.23	0	0.00	39.15	4	5,489	0.07%
2023/10/18	5.2	39.13	0	0.00	39.05	5.2	5,756	0.09%
2023/10/17	0	0.00	10	40.70	40.60	-10	5,999	-0.17%
2023/10/16	0	0.00	0.1	40.55	40.70	-0.1	6,404	0.00%
2023/10/12	0	0.00	0.1	40.30	40.55	-0.1	6,549	0.00%
2023/10/11	0	0.00	0	40.30	40.35	0	6,565	0.00%
2023/10/04	1.1	39.15	0	0.00	39.10	1.1	6,544	0.02%
2023/10/03	22.2	39.40	1	39.50	39.40	21.2	6,524	0.32%
2023/10/02	15.1	39.50	0	0.00	39.50	15.1	6,557	0.23%
2023/09/27	1.1	39.71	0	0.00	39.80	1.1	6,593	0.02%
2023/09/15	0.1	40.35	0	0.00	40.45	0.1	6,752	0.00%
2023/09/14	0	0.00	1	40.20	40.25	-1	6,734	-0.01%
2023/09/13	30	39.90	0	0.00	40.00	30	6,743	0.44%
2023/09/12	30	39.78	0	0.00	39.95	30	6,836	0.44%
2023/09/11	0.1	39.50	0	0.00	39.75	0.1	6,865	0.00%
2023/09/08	1	39.40	0	0.00	39.55	1	6,889	0.01%
2023/09/07	0.1	39.95	0	0.00	39.60	0.1	6,918	0.00%
2023/09/06	3.1	39.82	1	39.85	39.95	2.1	6,878	0.03%
2023/09/01	1	40.05	0	0.00	40.30	1	6,924	0.01%
2023/08/31	1.1	39.92	0	0.00	39.90	1.1	6,904	0.02%
2023/08/30	0	0.00	1	40.05	40.20	-1	6,858	-0.01%
2023/08/29	1	40.00	0	0.00	40.10	1	6,852	0.01%
2023/08/28	1	39.85	0	0.00	40.00	1	6,858	0.01%
2023/08/25	2	39.80	1	39.80	39.60	1	6,877	0.01%
2023/08/23	0.1	39.75	0	0.00	39.80	0.1	6,882	0.00%
2023/08/22	1.1	39.56	0	0.00	39.50	1.1	6,913	0.02%
2023/08/18	2.1	38.91	0	0.00	39.10	2.1	6,956	0.03%
2023/08/17	20	38.93	1	38.95	39.30	19	6,973	0.27%
2023/08/16	3.1	39.34	1	39.45	39.25	2.1	6,944	0.03%
2023/08/15	3.1	39.98	0	0.00	39.80	3.1	6,924	0.04%
2023/08/14	14	40.02	1	39.95	40.45	13	6,912	0.19%
2023/08/11	20.1	39.94	0	0.00	40.00	20.1	6,903	0.29%
2023/08/10	70.1	39.87	0	0.00	40.00	70.1	6,895	1.02%
2023/08/09	0.1	40.20	0.3	40.20	40.20	-0.2	6,878	0.00%
2023/08/08	0.1	40.35	0	0.00	40.30	0.1	6,845	0.00%
2023/08/07	14.1	40.25	0	0.00	40.55	14.1	6,803	0.21%
2023/08/04	10.3	40.45	1	40.25	40.55	9.3	6,777	0.14%
2023/08/02	3.1	39.74	2	39.70	39.75	1.1	6,645	0.02%
2023/08/01	0	0.00	1	40.20	40.00	-1	6,630	-0.02%
2023/07/31	2.1	40.13	1	40.10	40.30	1.1	6,594	0.02%
2023/07/28	5	40.19	0	0.00	40.10	5	6,533	0.08%
2023/07/27	2.2	40.05	1.1	40.15	40.00	1.1	6,457	0.02%
2023/07/26	11.2	40.04	3	39.80	40.10	8.2	6,364	0.13%
2023/07/25	17.2	39.07	0	0.00	39.00	17.2	6,194	0.28%
2023/07/24	32.8	38.50	0	0.00	38.20	32.8	5,957	0.55%
2023/07/21	8.5	39.75	0	0.00	39.15	8.5	5,687	0.15%
2023/07/20	20.2	40.67	0	0.00	40.50	20.2	5,406	0.37%
2023/07/19	4	43.65	10	44.80	44.80	-6	4,905	-0.12%
2023/07/18	7	43.94	0	0.00	43.80	7	4,506	0.16%
2023/07/17	4	43.98	0	0.00	43.90	4	4,362	0.09%
2023/07/14	4.1	43.88	0	0.00	43.90	4.1	4,331	0.09%
2023/07/12	0.1	43.95	5	43.90	43.95	-4.9	4,234	-0.12%
2023/07/11	1	43.90	0	0.00	43.90	1	4,244	0.02%
2023/07/10	1	43.85	0	0.00	43.85	1	4,253	0.02%
2023/07/07	1	43.85	0	0.00	43.95	1	4,262	0.02%
2023/07/06	7	44.04	0	0.00	44.10	7	4,269	0.16%
2023/07/03	0.2	44.65	0.1	44.55	44.60	0.1	4,158	0.00%
2023/06/28	0	44.55	0	0.00	44.60	0	4,159	0.00%
2023/06/27	2	44.65	0	0.00	44.30	2	4,159	0.05%
2023/06/26	0	0.00	1	44.50	44.60	-1	4,172	-0.02%
2023/06/21	0	0.00	0.7	44.10	44.20	-0.7	4,105	-0.02%
2023/06/16	3	44.02	1	44.20	43.95	2	4,021	0.05%
2023/06/15	1	43.90	0	0.00	43.90	1	3,933	0.03%
2023/06/14	1	44.00	0.1	44.05	44.00	0.9	4,073	0.02%
2023/06/13	1.1	44.21	1	44.30	44.00	0.1	4,061	0.00%
2023/06/09	0	0.00	2.5	44.77	44.60	-2.5	4,078	-0.06%
2023/06/08	1	44.80	2.2	44.76	44.65	-1.2	4,129	-0.03%
2023/06/07	2	44.35	0.3	44.40	44.40	1.7	4,153	0.04%
2023/06/05	1	44.35	0	0.00	44.55	1	4,293	0.02%
2023/06/01	2	44.00	1	44.20	44.05	1	4,302	0.02%
2023/05/31	1	43.95	0	0.00	43.95	1	4,293	0.02%
2023/05/30	1	43.90	0	0.00	44.05	1	4,255	0.02%
2023/05/29	0.1	44.05	1	44.05	43.85	-0.9	4,269	-0.02%
2023/05/25	3	44.07	0	0.00	44.00	3	4,313	0.07%
2023/05/23	0	0.00	1	44.65	44.65	-1	4,285	-0.02%
2023/05/19	1	44.50	0	0.00	44.50	1	4,313	0.02%
2023/05/18	0	0.00	0.5	44.35	44.30	-0.5	4,283	-0.01%
2023/05/17	1	44.15	1	44.45	44.35	0	4,286	0.00%
2023/05/16	0	0.00	0	44.25	44.35	0	4,253	0.00%
2023/05/12	1	43.80	0	0.00	43.95	1	4,311	0.02%
2023/05/11	1	43.80	0	0.00	43.85	1	4,290	0.02%
2023/05/08	0	0.00	5	44.46	44.50	-5	4,277	-0.12%
2023/04/28	0	0.00	2	43.90	43.95	-2	4,451	-0.04%
2023/04/27	0	0.00	1	43.85	43.80	-1	4,457	-0.02%
2023/04/26	2.1	43.83	0	0.00	43.95	2.1	4,487	0.05%
2023/04/25	0.5	44.10	0	0.00	43.95	0.5	4,484	0.01%
2023/04/24	1.5	43.99	0	0.00	43.90	1.5	4,423	0.03%
2023/04/21	0	0.00	1	43.85	43.80	-1	4,388	-0.02%
2023/04/20	0	0.00	1	43.55	43.50	-1	4,401	-0.02%
2023/04/17	2	43.75	0	0.00	43.75	2	4,447	0.04%
2023/04/14	0.1	43.70	0	0.00	43.65	0.1	4,455	0.00%
2023/04/13	3	43.90	0	0.00	43.70	3	4,450	0.07%
2023/04/11	2	44.00	0	0.00	44.10	2	4,439	0.05%
2023/04/10	0	0.00	1	43.35	43.60	-1	4,400	-0.02%
2023/03/30	0	0.00	2	43.25	43.20	-2	4,966	-0.04%
2023/03/29	0	0.00	1	43.25	43.30	-1	5,471	-0.02%
2023/03/28	1	43.10	0	0.00	43.10	1	5,913	0.02%
2023/03/23	1.1	42.91	0	0.00	43.00	1.1	7,009	0.01%
2023/03/22	0	0.00	1.7	42.96	42.90	-1.7	7,065	-0.02%
2023/03/21	2	42.85	0	0.00	42.70	2	7,117	0.03%
2023/03/20	2	42.70	0	0.00	42.70	2	7,146	0.03%
2023/03/16	0.2	42.80	0	0.00	43.00	0.2	7,078	0.00%
2023/03/10	0.2	42.85	0	0.00	42.85	0.2	7,074	0.00%
2023/03/08	6.3	43.13	0	0.00	43.25	6.3	7,175	0.09%
2023/03/07	0	0.00	12	44.55	44.55	-12	7,054	-0.17%
2023/03/06	2	44.45	1	44.50	44.50	1	7,091	0.01%
2023/03/01	0	0.00	5	44.10	44.10	-5	7,089	-0.07%
2023/02/23	0	0.00	7	44.52	44.50	-7	7,026	-0.10%
2023/02/20	0	0.00	3.3	43.58	43.75	-3.3	7,107	-0.05%
2023/02/16	2	42.55	0	0.00	42.55	2	7,193	0.03%
2023/02/14	1	42.30	2	42.30	42.25	-1	7,201	-0.01%
2023/02/13	2	42.08	0	0.00	42.10	2	7,215	0.03%
2023/02/10	3	42.13	0	0.00	42.20	3	7,206	0.04%
2023/02/09	2	42.30	0	0.00	42.25	2	7,184	0.03%
2023/02/06	2	42.10	0	0.00	42.00	2	7,251	0.03%
2023/02/02	0	0.00	3	42.35	42.45	-3	7,240	-0.04%
2023/02/01	3	42.50	0	0.00	42.65	3	7,219	0.04%
2023/01/31	3	42.40	2	42.75	42.15	1	7,253	0.01%
2023/01/30	0	0.00	5	43.00	42.95	-5	7,195	-0.07%
2023/01/16	0	0.00	5	42.40	42.60	-5	7,080	-0.07%
2023/01/13	1	42.20	0	0.00	42.15	1	7,047	0.01%
2023/01/10	0.1	41.75	1	41.80	41.80	-1	7,438	-0.01%
2023/01/09	0	0.00	7	41.73	41.80	-7	7,539	-0.09%
2023/01/05	5	40.90	0	0.00	41.10	5	7,569	0.07%
2023/01/03	0.1	40.75	0	0.00	40.60	0.1	7,644	0.00%
2022/12/30	0.1	41.10	0	0.00	41.00	0.1	7,646	0.00%
2022/12/29	0.1	40.60	0	0.00	40.80	0.1	7,691	0.00%
2022/12/28	2	41.15	0	0.00	41.15	2	7,725	0.03%
2022/12/26	1	41.30	0	0.00	41.50	1	7,815	0.01%
2022/12/23	0	0.00	2	41.55	41.55	-2	7,932	-0.03%
2022/12/22	0	0.00	62	41.35	41.45	-62	8,088	-0.77%
2022/12/21	1	40.50	0	0.00	40.55	1	7,736	0.01%
2022/12/20	1	41.00	0	0.00	40.90	1	7,354	0.01%
2022/12/19	0	0.00	1	41.20	41.30	-1	7,031	-0.01%
2022/12/16	66.2	40.40	0	0.00	41.90	66.2	6,678	0.99%
2022/12/15	1	40.95	0	0.00	40.95	1	6,245	0.02%
2022/12/13	0	0.00	63	41.39	41.15	-63	6,429	-0.98%
2022/12/12	0	0.00	2	41.05	41.25	-2	6,475	-0.03%
2022/12/09	0	0.00	1	41.20	41.35	-1	6,702	-0.01%
2022/12/07	1	40.90	0	0.00	40.90	1	6,842	0.01%
2022/12/05	5	41.00	0	0.00	41.20	5	6,924	0.07%
2022/12/01	3.1	41.00	1	40.75	40.80	2.1	6,996	0.03%
2022/11/28	0.4	40.40	0	0.00	40.45	0.4	7,129	0.01%
2022/11/24	0	0.00	2	41.20	41.10	-2	7,267	-0.03%
2022/11/23	1.1	40.76	1	40.85	40.75	0.1	7,271	0.00%
2022/11/22	1.1	40.63	0	0.00	40.95	1.1	7,309	0.02%
2022/11/18	1	40.85	0	0.00	41.25	1	7,332	0.01%
2022/11/17	0	0.00	3	41.20	41.45	-3	7,324	-0.04%
2022/11/16	1	40.20	4	40.79	40.50	-3	7,276	-0.04%
2022/11/15	1	39.95	0	0.00	40.75	1	7,234	0.01%
2022/11/14	2	40.55	3	40.27	40.60	-1	7,216	-0.01%
2022/11/11	1.1	39.05	0	0.00	39.05	1.1	7,144	0.02%
2022/11/10	0.1	38.70	2.1	38.69	38.55	-2	7,136	-0.03%
2022/11/09	2	38.28	1	38.50	38.50	1	7,194	0.01%
2022/11/07	2	37.70	0	0.00	37.60	2	7,222	0.03%
2022/11/04	2	37.00	0	0.00	37.45	2	7,319	0.03%
2022/11/03	0	0.00	1	36.80	37.30	-1	7,296	-0.01%
2022/10/31	1	37.00	0	0.00	37.30	1	7,299	0.01%
2022/10/27	6	37.40	6	37.25	37.25	0	7,398	0.00%
2022/10/26	0	0.00	5	37.54	37.35	-5	7,423	-0.07%
2022/10/20	1.2	36.95	0	0.00	37.10	1.2	8,030	0.01%
2022/10/19	1	38.25	0	0.00	37.95	1	7,982	0.01%
2022/10/18	4	37.55	2	38.85	37.70	2	8,056	0.02%
2022/10/17	0.1	38.10	0	0.00	38.00	0.1	8,044	0.00%
2022/10/14	4	38.73	0	0.00	38.45	4	8,050	0.05%
2022/10/13	2.8	38.92	1	38.90	38.70	1.8	8,129	0.02%
2022/10/12	3	39.60	0	0.00	39.80	3	8,245	0.04%
2022/10/06	1	40.20	1	40.20	40.15	0	8,382	0.00%
2022/10/05	1	39.95	1	39.90	39.80	0	8,404	0.00%
2022/10/04	2	39.53	0	0.00	39.40	2	8,375	0.02%
2022/10/03	1.1	38.98	0.1	39.30	39.00	1	8,310	0.01%
2022/09/30	61	39.60	0	0.00	39.40	61	8,299	0.74%
2022/09/29	1.5	39.80	0	0.00	40.05	1.5	8,225	0.02%
2022/09/28	2	40.03	0	0.00	39.90	2	8,058	0.02%
2022/09/27	2	40.85	20	40.90	40.75	-18	7,975	-0.23%
2022/09/26	3	41.10	0	0.00	40.95	3	7,925	0.04%
2022/09/22	0	0.00	1	42.60	43.85	-1	7,862	-0.01%
2022/09/21	0	0.00	2	43.70	43.85	-2	7,700	-0.03%
2022/09/20	1	44.15	0	0.00	43.95	1	7,532	0.01%
2022/09/16	1	44.40	0	0.00	44.20	1	7,316	0.01%
2022/09/15	0	0.00	1	44.70	44.85	-1	7,214	-0.01%
2022/09/14	1.1	44.45	5	44.22	44.30	-3.9	7,263	-0.05%
2022/09/13	1	44.10	2	44.45	44.45	-1	7,393	-0.01%
2022/09/12	0	0.00	3	44.35	44.10	-3	7,532	-0.04%
2022/09/07	2	43.03	1	43.40	43.75	1	7,844	0.01%
2022/09/06	2	42.85	51	43.10	43.45	-49	7,791	-0.63%
2022/09/02	0.5	42.40	0	0.00	42.30	0.5	7,556	0.01%
2022/09/01	4.1	42.49	0	0.00	42.35	4.1	7,540	0.05%
2022/08/30	1	42.30	0	0.00	42.45	1	7,379	0.01%
2022/08/29	1	42.15	1	42.45	42.45	0	7,381	0.00%
2022/08/26	1	42.60	1	42.80	42.80	0	7,366	0.00%
2022/08/24	50	42.10	0	0.00	42.50	50	7,319	0.68%
2022/08/17	0.1	42.50	0	0.00	42.80	0.1	7,330	0.00%
2022/08/15	0.1	42.10	0	0.00	42.25	0.1	7,270	0.00%
2022/08/12	1.1	41.97	7	41.75	41.95	-5.9	7,241	-0.08%
2022/08/11	0.1	41.65	2	41.83	42.25	-1.9	7,283	-0.03%
2022/08/10	0.2	41.12	0	0.00	41.00	0.2	7,214	0.00%
2022/08/09	0.1	41.20	0	0.00	41.25	0.1	7,231	0.00%
2022/08/05	0.1	41.00	0	0.00	40.95	0.1	7,311	0.00%
2022/08/04	1.1	40.90	1	40.90	40.70	0.1	7,332	0.00%
2022/08/02	0.1	41.15	2	41.20	41.40	-1.9	7,281	-0.03%
2022/08/01	2.1	41.21	1	41.40	41.35	1.1	7,234	0.02%
2022/07/29	1	40.85	5	41.16	41.45	-4	7,210	-0.06%
2022/07/28	20	40.56	0	0.00	40.50	20	7,044	0.28%
2022/07/27	3	44.50	1	44.55	44.45	2	6,806	0.03%
2022/07/26	0	0.00	2.2	44.75	44.65	-2.2	6,605	-0.03%
2022/07/25	1	44.55	0.5	44.90	44.90	0.5	6,528	0.01%
2022/07/22	0	0.00	6	44.43	44.85	-6	6,469	-0.09%
2022/07/21	3	44.10	6	44.20	44.50	-3	6,390	-0.05%
2022/07/19	0	0.00	1	44.40	44.10	-1	6,176	-0.02%
2022/07/18	0	0.00	5	43.53	43.95	-5	6,026	-0.08%
2022/07/15	8	43.16	0	0.00	43.00	8	5,991	0.13%
2022/07/14	1	44.05	0	0.00	44.15	1	5,924	0.02%
2022/07/11	0	0.00	51.1	44.00	44.05	-51.1	5,858	-0.87%
2022/07/07	1	43.85	0	0.00	43.85	1	5,874	0.02%
2022/07/06	0	0.00	2	44.10	44.10	-2	5,892	-0.03%
2022/07/04	0	0.00	5	44.10	43.90	-5	5,812	-0.09%
2022/07/01	0.1	43.90	1	44.00	44.20	-0.9	5,772	-0.02%
2022/06/30	0	0.00	10	43.82	43.80	-10	5,702	-0.18%
2022/06/29	0.1	43.75	0	0.00	43.70	0.1	5,685	0.00%
2022/06/28	1	43.50	0	0.00	43.65	1	5,710	0.02%
2022/06/27	0	0.00	1	44.00	44.00	-1	5,730	-0.02%
2022/06/24	0.1	43.75	1	43.90	43.60	-0.9	5,706	-0.02%
2022/06/23	0.1	42.90	2	42.85	42.95	-1.9	5,696	-0.03%
2022/06/22	1	43.40	0	0.00	43.60	1	5,547	0.02%
2022/06/21	1	43.05	1	43.00	43.05	0	5,378	0.00%
2022/06/20	4	42.54	0	0.00	42.40	4	5,189	0.08%
2022/06/17	19	42.22	0	0.00	43.45	19	4,975	0.38%
2022/06/16	1.2	43.46	0	0.00	43.10	1.2	4,694	0.03%
2022/06/15	5	43.34	0	0.00	43.30	5	4,782	0.10%
2022/06/14	2.3	43.66	0	0.00	43.65	2.3	4,824	0.05%
2022/06/13	4.2	43.74	0	0.00	43.70	4.2	4,849	0.09%
2022/06/10	4.1	44.23	0	0.00	44.15	4.1	4,878	0.08%
2022/06/09	1.1	44.33	1	44.75	44.65	0.1	4,884	0.00%
2022/06/08	1	44.60	1	44.75	44.80	0	4,909	0.00%
2022/06/07	1.2	44.24	0	0.00	44.20	1.2	4,936	0.02%
2022/06/06	0.1	44.50	0	0.00	44.35	0.1	4,980	0.00%
2022/06/02	2.1	44.40	0	0.00	44.40	2.1	5,039	0.04%
2022/06/01	0	0.00	1	45.00	44.80	-1	5,081	-0.02%
2022/05/31	1.1	44.44	4	45.50	44.40	-3	5,086	-0.06%
2022/05/30	1	45.55	0	0.00	45.50	1	5,005	0.02%
2022/05/25	0.1	44.30	0	0.00	44.75	0.1	5,121	0.00%
2022/05/24	1	44.35	0	0.00	44.00	1	5,152	0.02%
2022/05/23	1	43.80	0	0.00	44.40	1	5,157	0.02%
2022/05/20	1	43.75	0	0.00	44.00	1	5,149	0.02%
2022/05/19	8.2	43.61	20	44.00	43.65	-11.8	5,152	-0.23%
2022/05/18	3.2	44.58	1	44.50	44.65	2.2	5,074	0.04%
2022/05/17	1.1	44.81	0	0.00	44.75	1.1	5,056	0.02%
2022/05/16	3.1	44.94	1	45.20	44.95	2.1	5,041	0.04%
2022/05/13	0.2	44.93	0	0.00	45.05	0.2	5,021	0.00%
2022/05/12	6.3	44.51	0	0.00	44.40	6.3	5,005	0.12%
2022/05/11	6.3	45.51	0	0.00	45.30	6.3	4,990	0.13%
2022/05/10	20.4	46.00	0	0.00	46.15	20.4	4,974	0.41%
2022/05/09	5.1	46.43	0	0.00	46.30	5.1	4,999	0.10%
2022/05/06	3.1	46.93	0	0.00	47.20	3.1	5,016	0.06%
2022/05/04	0	0.00	2	47.33	47.45	-2	5,089	-0.04%
2022/05/03	1.1	47.97	0	0.00	47.50	1.1	5,156	0.02%
2022/04/29	0.1	47.95	1	47.95	48.10	-0.9	5,185	-0.02%
2022/04/28	0	0.00	1	47.60	48.00	-1	5,155	-0.02%
2022/04/27	0	0.00	2.3	46.84	47.10	-2.3	5,045	-0.04%
2022/04/25	0.1	46.95	0	0.00	46.90	0.1	5,021	0.00%
2022/04/22	1.1	47.22	0	0.00	47.55	1.1	4,970	0.02%
2022/04/21	2.1	47.85	1	47.66	47.70	1.1	4,967	0.02%
2022/04/20	0.1	47.09	0.1	47.35	47.35	0	4,918	0.00%
2022/04/19	1.1	46.80	0	0.00	46.95	1.1	4,868	0.02%
2022/04/18	1.1	46.52	0	0.00	46.55	1.1	4,870	0.02%
2022/04/15	6.1	46.84	0	0.00	46.90	6.1	4,815	0.13%
2022/04/14	1.1	47.23	0	0.00	47.20	1.1	4,803	0.02%
2022/04/13	0.1	47.45	0	0.00	47.50	0.1	4,793	0.00%
2022/04/12	0.5	47.50	0	0.00	47.20	0.5	4,759	0.01%
2022/04/11	0.1	47.70	0	0.00	47.60	0.1	4,721	0.00%
2022/04/08	1	47.95	0	0.00	47.80	1	4,698	0.02%
2022/04/07	0.1	48.30	0	0.00	47.95	0.1	4,687	0.00%
2022/04/06	0.1	47.95	0	0.00	48.45	0.1	4,635	0.00%
2022/04/01	1.1	48.02	2	48.03	48.00	-0.9	4,572	-0.02%
2022/03/31	0	0.00	7	48.56	48.60	-7	4,523	-0.15%
2022/03/29	0.3	48.35	10	48.35	48.40	-9.7	4,595	-0.21%
2022/03/28	0.1	47.95	0	0.00	48.10	0.1	4,740	0.00%
2022/03/25	0.1	48.25	0	0.00	48.25	0.1	4,870	0.00%
2022/03/24	10.2	47.95	1	48.20	48.45	9.2	5,077	0.18%
2022/03/23	10.1	48.05	130	48.00	48.10	-119.9	5,547	-2.16%	大賣/鉅額交易
2022/03/21	0	0.00	3	48.22	48.25	-3	5,666	-0.05%
2022/03/17	5.2	47.94	18	47.95	48.00	-12.8	5,546	-0.23%
2022/03/16	5.1	47.20	14	47.57	47.60	-8.9	5,446	-0.16%
2022/03/15	0.1	47.00	21	47.10	47.30	-20.9	5,432	-0.38%
2022/03/14	1	47.00	7.2	47.19	47.20	-6.2	5,397	-0.11%
2022/03/11	0.1	46.55	4	46.65	46.70	-3.9	5,384	-0.07%
2022/03/10	132	46.30	2.2	46.30	46.45	129.8	5,401	2.40%	大買/鉅額交易
2022/03/09	0	0.00	6	45.81	45.95	-6	5,381	-0.11%
2022/03/08	9.2	45.00	0	0.00	44.85	9.2	5,397	0.17%
2022/03/07	0.1	45.55	0	0.00	45.50	0.1	5,444	0.00%
2022/03/04	10	45.90	1	45.85	46.00	9	5,677	0.16%
2022/03/03	0.1	46.15	0	0.00	46.20	0.1	5,775	0.00%
2022/03/02	0.1	46.00	0	0.00	46.20	0.1	5,897	0.00%
2022/03/01	10.1	45.92	2	46.00	46.10	8.1	6,284	0.13%
2022/02/25	5	45.34	3	45.37	45.10	2	6,461	0.03%
2022/02/24	2	45.45	17	45.30	45.55	-15	6,645	-0.23%
2022/02/22	2	45.53	18	45.73	45.75	-16	6,639	-0.24%
2022/02/21	0	0.00	2	45.75	45.95	-2	6,681	-0.03%
2022/02/18	0.1	45.65	1	45.70	45.75	-0.9	6,713	-0.01%
2022/02/17	0	0.00	1	45.65	45.70	-1	6,763	-0.01%
2022/02/16	0	0.00	1	45.25	45.40	-1	6,800	-0.01%
2022/02/15	2.1	45.15	0	0.00	45.00	2.1	6,848	0.03%
2022/02/14	1.1	45.07	6.2	45.25	45.30	-5.1	6,887	-0.07%
2022/02/11	0	0.00	1	45.35	45.50	-1	6,892	-0.01%
2022/02/10	1	45.00	0	0.00	45.30	1	6,861	0.01%
2022/02/09	1.1	45.09	1	45.01	45.20	0.1	6,866	0.00%
2022/01/26	9.2	44.27	0	0.00	44.20	9.2	6,712	0.14%
2022/01/25	5	44.01	2	44.00	44.15	3	6,725	0.04%
2022/01/24	2.1	44.33	1	44.60	44.65	1.1	6,700	0.02%
2022/01/21	1	44.25	2	44.50	44.50	-1	6,705	-0.01%
2022/01/19	0.1	44.55	1	44.45	44.40	-0.9	6,741	-0.01%
2022/01/17	8	44.42	2	44.40	44.40	6	6,779	0.09%
2022/01/14	5	44.40	0	0.00	44.60	5	6,841	0.07%
2022/01/13	0.3	44.45	2	44.50	44.40	-1.8	6,928	-0.03%
2022/01/12	10.4	44.25	3	44.35	44.40	7.4	6,982	0.11%
2022/01/11	6.1	44.21	6	44.35	44.35	0.1	7,034	0.00%
2022/01/10	0.2	44.20	8.1	44.25	44.30	-7.9	7,035	-0.11%
2022/01/07	1	44.20	12	44.22	44.30	-11	7,076	-0.16%
2022/01/06	0	0.00	2	43.95	44.10	-2	7,082	-0.03%
2022/01/05	0.1	43.90	7.1	43.78	43.90	-7	7,110	-0.10%
2022/01/04	1	43.65	0	0.00	43.80	1	7,165	0.01%
2022/01/03	1	43.90	0	0.00	44.00	1	7,163	0.01%
2021/12/30	3	44.25	1	44.30	44.30	2	7,237	0.03%
2021/12/29	1	44.20	0	0.00	44.25	1	7,342	0.01%
2021/12/28	2	44.20	0	0.00	44.20	2	7,408	0.03%
2021/12/27	0.2	44.10	1	44.10	44.15	-0.8	7,488	-0.01%
2021/12/23	0	0.00	11	44.25	44.30	-11	7,666	-0.14%
2021/12/22	1	43.95	5	43.95	43.90	-4	7,640	-0.05%
2021/12/21	4.1	43.79	2	43.55	43.75	2.1	7,525	0.03%
2021/12/20	1	43.65	4	43.54	43.40	-3	7,443	-0.04%
2021/12/17	9	43.05	1	43.35	42.95	8	7,317	0.11%
2021/12/16	4	42.88	0	0.00	42.95	4	6,964	0.06%
2021/12/15	0.1	43.40	1	43.50	43.40	-1	7,026	-0.01%
2021/12/14	0.1	43.05	1	43.05	43.05	-0.9	7,593	-0.01%
2021/12/13	4.3	43.14	0	0.00	43.00	4.3	7,641	0.06%
2021/12/10	0	0.00	1	43.45	43.45	-1	7,685	-0.01%
2021/12/09	2	43.40	0	0.00	43.50	2	7,821	0.03%
2021/12/08	0	0.00	1	43.45	43.50	-1	7,912	-0.01%
2021/12/07	6.1	43.23	4	43.18	43.25	2.1	7,889	0.03%
2021/12/06	40	43.00	5	42.60	43.15	35	7,900	0.44%
2021/12/03	9	42.80	2	42.70	42.75	7	7,906	0.09%
2021/12/02	2	42.10	1	42.10	42.40	1	7,916	0.01%
2021/12/01	18.2	42.16	0	0.00	42.35	18.2	7,893	0.23%
2021/11/30	12	42.13	1	43.00	42.00	11	7,801	0.14%
2021/11/29	4.1	42.20	10	42.12	42.45	-5.9	7,648	-0.08%
2021/11/26	8	42.28	27	42.07	42.25	-19	7,690	-0.25%
2021/11/25	319.7	42.36	324.4	42.40	42.35	-4.7	7,640	-0.06%	大買/大賣/
2021/11/24	30.2	43.32	1	43.55	43.35	29.2	7,303	0.40%
2021/11/23	10.6	43.84	1	44.05	44.10	9.6	7,119	0.13%
2021/11/22	2	44.80	1	45.10	44.70	1	6,948	0.01%
2021/11/19	0	45.00	0	0.00	45.05	0	6,982	0.00%
2021/11/18	5.1	44.60	0	0.00	44.70	5.1	6,995	0.07%
2021/11/17	1	44.90	0	0.00	44.90	1	6,971	0.01%
2021/11/16	3	45.12	0	0.00	45.10	3	7,035	0.04%
2021/11/15	2	45.30	0	0.00	45.25	2	7,160	0.03%
2021/11/12	2.2	45.45	2	45.60	45.55	0.2	7,296	0.00%
2021/11/11	11.5	45.01	2	45.25	45.30	9.5	7,452	0.13%
2021/11/10	1.1	44.67	0	0.00	44.80	1.1	7,604	0.01%
2021/11/09	1	44.80	0	0.00	44.80	1	7,684	0.01%
2021/11/08	3	44.67	0	0.00	44.90	3	7,761	0.04%
2021/11/05	0.5	44.45	3	44.72	44.80	-2.5	7,880	-0.03%
2021/11/04	0	44.55	0	0.00	44.50	0	7,989	0.00%
2021/11/03	2	44.43	0	0.00	44.50	2	8,274	0.02%
2021/11/02	0	44.60	0	0.00	44.50	0	8,560	0.00%
2021/11/01	3	44.15	0	0.00	44.20	3	9,889	0.03%
2021/10/29	3.1	44.30	0	0.00	44.30	3.1	10,272	0.03%
2021/10/28	1	44.35	0	0.00	44.35	1	10,635	0.01%
2021/10/27	4	44.29	0	0.00	44.30	4	10,946	0.04%
2021/10/26	3	44.65	0	0.00	44.50	3	11,126	0.03%
2021/10/25	1	44.70	0	0.00	44.60	1	11,240	0.01%
2021/10/22	0.1	45.09	0	0.00	44.85	0.1	11,524	0.00%
2021/10/21	2.1	44.66	2	44.65	44.60	0.1	11,537	0.00%
2021/10/20	14	44.86	0	0.00	44.75	14	11,540	0.12%
2021/10/19	2.1	45.01	0	0.00	45.15	2.1	11,564	0.02%
2021/10/18	0.2	45.55	0	0.00	45.45	0.2	11,571	0.00%
2021/10/15	2	45.40	6	45.40	45.50	-4	11,647	-0.03%
2021/10/13	1	45.35	0	0.00	45.40	1	11,712	0.01%
2021/10/08	1	45.70	0	0.00	45.85	1	11,754	0.01%
2021/10/07	1	45.40	0	0.00	45.80	1	11,867	0.01%
2021/10/06	0	0.00	1	45.70	45.65	-1	11,943	-0.01%
2021/10/05	1.1	44.92	0	0.00	45.30	1.1	11,992	0.01%
2021/10/04	1	45.30	1	45.50	45.45	0	12,199	0.00%
2021/10/01	3.3	45.09	24	45.55	45.35	-20.7	12,505	-0.17%
2021/09/30	1	45.70	8	45.81	45.60	-7	12,648	-0.06%
2021/09/29	1.2	45.69	10	45.60	45.80	-8.8	12,769	-0.07%
2021/09/28	1.1	46.26	0	0.00	46.35	1.1	12,739	0.01%
2021/09/27	0	0.00	3	46.47	46.45	-3	12,777	-0.02%
2021/09/24	19	46.40	0	0.00	46.45	19	12,781	0.15%
2021/09/23	14	46.10	0	0.00	46.15	14	12,802	0.11%
2021/09/22	1.1	45.10	2	45.08	45.60	-0.9	12,728	-0.01%
2021/09/17	23.1	45.04	2	45.30	45.00	21.1	12,631	0.17%
2021/09/15	3.2	46.49	6	46.35	46.35	-2.8	12,235	-0.02%
2021/09/14	3.1	46.47	11	46.26	46.50	-7.9	12,364	-0.06%
2021/09/13	17	45.85	0	0.00	45.90	17	12,543	0.14%
2021/09/10	0	44.90	0	0.00	44.95	0	12,540	0.00%
2021/09/09	0	44.60	0	0.00	44.35	0	12,815	0.00%
2021/09/08	2	44.73	0	0.00	44.75	2	12,843	0.02%
2021/09/07	0	0.00	3	44.98	45.15	-3	12,851	-0.02%
2021/09/06	2	44.80	0	0.00	44.90	2	12,856	0.02%
2021/09/03	1	45.10	0	0.00	45.10	1	12,872	0.01%
2021/09/02	14.1	45.08	0	0.00	44.85	14.1	12,909	0.11%
2021/09/01	2	45.38	0	0.00	45.65	2	12,873	0.02%
2021/08/31	0	0.00	6	44.73	44.90	-6	12,807	-0.05%
2021/08/30	7	44.59	1	44.65	44.70	6	12,887	0.05%
2021/08/27	1	43.90	0.1	44.30	44.20	0.9	12,958	0.01%
2021/08/26	4	43.76	0	0.00	43.65	4	13,077	0.03%
2021/08/25	0.5	44.00	0	0.00	43.95	0.5	13,179	0.00%
2021/08/23	1	43.75	1	43.65	43.60	0	13,450	0.00%
2021/08/20	17	43.12	0	0.00	43.00	17	13,560	0.13%
2021/08/19	9	43.44	0	0.00	43.35	9	13,576	0.07%
2021/08/18	0	0.00	5	43.50	44.10	-5	13,481	-0.04%
2021/08/17	15	43.87	12	43.80	43.75	3	13,358	0.02%
2021/08/16	5	44.96	0	0.00	44.60	5	13,185	0.04%
2021/08/13	2.5	45.64	1	45.75	45.60	1.5	13,220	0.01%
2021/08/12	1	45.60	0	0.00	45.75	1	13,236	0.01%
2021/08/11	0	0.00	1	45.75	45.60	-1	13,278	-0.01%
2021/08/10	6	45.71	6	45.74	45.55	0	13,322	0.00%
2021/08/09	13.1	45.68	6	45.75	45.85	7.1	13,401	0.05%
2021/08/06	28	46.13	2	46.25	46.05	26	13,317	0.20%
2021/08/05	139.2	46.36	23	47.01	46.35	116.2	13,269	0.88%	大買/鉅額交易
2021/08/04	35	51.95	13	52.06	51.90	22	12,479	0.18%
2021/08/03	5	51.96	18	52.00	52.10	-13	12,408	-0.10%
2021/08/02	7	51.60	0	0.00	51.80	7	12,169	0.06%
2021/07/30	8	51.90	0	0.00	51.80	8	11,948	0.07%
2021/07/29	5	52.06	0	0.00	52.40	5	11,920	0.04%
2021/07/28	16	52.13	2	52.55	52.10	14	11,887	0.12%
2021/07/27	0	0.00	2	52.95	53.00	-2	11,895	-0.02%
2021/07/26	8	53.35	20	53.57	53.10	-12	11,977	-0.10%
2021/07/23	6	52.50	10	52.63	52.80	-4	12,029	-0.03%
2021/07/22	4	52.23	0	0.00	52.20	4	12,113	0.03%
2021/07/21	5	52.70	1	52.60	52.50	4	12,201	0.03%
2021/07/20	8	52.13	38	52.27	52.00	-30	12,290	-0.24%
2021/07/19	20	52.30	0	0.00	52.50	20	12,521	0.16%
2021/07/15	10	51.95	6	52.28	51.90	4	13,526	0.03%
2021/07/14	1	52.20	10.1	52.45	52.50	-9.1	13,811	-0.07%
2021/07/13	0.1	52.60	0.3	52.50	52.60	-0.2	13,914	0.00%
2021/07/12	0	0.00	5.9	52.78	52.70	-5.9	13,897	-0.04%
2021/07/09	4.6	52.85	2.2	52.80	52.80	2.4	14,021	0.02%
2021/07/08	11.1	52.45	8	52.74	53.00	3.1	13,910	0.02%
2021/07/07	6	51.20	38	51.44	51.70	-32	13,787	-0.23%
2021/07/06	45	50.83	4	51.00	51.00	41	13,683	0.30%
2021/07/05	1	50.90	4	51.10	51.00	-3	13,593	-0.02%
2021/07/02	10	50.50	1.1	50.89	50.50	8.9	13,581	0.07%
2021/07/01	31.1	50.60	0	0.00	50.60	31.1	13,569	0.23%
2021/06/30	1	50.90	0	0.00	50.70	1	13,613	0.01%
2021/06/29	27.1	50.69	1	50.70	50.70	26.1	13,670	0.19%
2021/06/25	13	50.62	6	50.68	50.60	7	13,714	0.05%
2021/06/24	1	50.40	0	0.00	50.30	1	13,678	0.01%
2021/06/23	1.2	50.47	3	50.60	50.50	-1.8	13,718	-0.01%
2021/06/22	24	51.22	20	51.27	50.80	4	13,538	0.03%
2021/06/21	1.2	50.03	1	50.00	50.00	0.2	13,225	0.00%
2021/06/18	27	50.45	5	50.20	50.40	22	13,154	0.17%
2021/06/17	2	50.90	0	0.00	51.10	2	13,078	0.02%
2021/06/16	3	50.77	0	0.00	51.10	3	13,141	0.02%
2021/06/15	17.1	50.60	0	0.00	50.70	17.1	13,161	0.13%
2021/06/11	17	50.53	0	0.00	50.70	17	13,164	0.13%
2021/06/10	71	50.60	0	0.00	50.60	71	13,104	0.54%
2021/06/09	18	50.60	0	0.00	50.60	18	13,056	0.14%
2021/06/08	2	50.90	0	0.00	50.90	2	12,995	0.02%
2021/06/07	0.3	51.40	0	0.00	51.10	0.3	12,983	0.00%
2021/06/04	1	51.60	2	52.00	51.40	-1	12,861	-0.01%
2021/06/03	4	51.53	0	0.00	51.80	4	12,799	0.03%
2021/06/02	7	51.47	0	0.00	51.90	7	12,694	0.06%
2021/05/31	0	0.00	4.5	51.08	51.90	-4.5	12,498	-0.04%
2021/05/28	32	50.09	3	50.53	50.40	29	12,277	0.24%
2021/05/27	0	0.00	20.2	49.96	50.20	-20.2	12,195	-0.17%
2021/05/26	40	50.01	0	0.00	50.10	40	12,238	0.33%
2021/05/25	30	50.25	1	50.60	50.30	29	12,201	0.24%
2021/05/24	55	50.13	1	50.30	50.30	54	12,192	0.44%
2021/05/21	24	50.38	1	54.00	50.60	23	12,257	0.19%
2021/05/20	0	0.00	4	50.00	50.10	-4	12,231	-0.03%
2021/05/19	1	49.00	5	49.82	49.85	-4	12,225	-0.03%
2021/05/18	1.3	48.72	6	49.15	49.95	-4.7	12,155	-0.04%
2021/05/17	28	48.01	5	48.24	48.45	23	12,062	0.19%
2021/05/14	3	49.00	12	49.01	49.00	-9	11,864	-0.08%
2021/05/13	6	47.95	0	0.00	47.95	6	11,669	0.05%
2021/05/11	9	50.28	6	51.30	50.10	3	10,915	0.03%
2021/05/10	0	0.00	8	50.70	50.90	-8	10,572	-0.08%
2021/05/07	1	49.95	3	50.30	50.30	-2	10,486	-0.02%
2021/05/06	3.9	50.13	10	50.30	50.40	-6.1	10,473	-0.06%
2021/05/05	6	48.96	26	49.64	49.30	-20	10,288	-0.19%
2021/05/04	10	48.84	12	48.55	48.55	-2	10,187	-0.02%
2021/05/03	5	49.60	62.1	49.65	49.60	-57.1	9,910	-0.58%
2021/04/29	23.1	50.09	0	0.00	49.95	23.1	9,850	0.23%
2021/04/28	7	50.03	0	0.00	50.20	7	9,744	0.07%
2021/04/27	15	50.35	40	50.40	50.30	-25	9,655	-0.26%
2021/04/26	7	50.60	32.2	50.55	50.80	-25.2	9,515	-0.26%
2021/04/23	17.1	50.13	1	50.60	50.20	16.1	9,403	0.17%
2021/04/22	144.1	52.95	146	53.48	51.60	-1.9	9,290	-0.02%	大買/大賣/
2021/04/21	39.3	51.78	74	52.14	52.20	-34.7	8,729	-0.40%
2021/04/20	5	50.76	80	52.01	50.70	-75	8,278	-0.91%
2021/04/19	10	49.67	19	49.73	50.00	-9	7,927	-0.11%
2021/04/16	19	48.40	93	48.72	48.95	-74	7,718	-0.96%
2021/04/15	4	48.35	110	48.70	48.30	-106	7,601	-1.39%	大賣/鉅額交易
2021/04/14	14	47.41	34	47.34	47.40	-20	7,401	-0.27%
2021/04/13	1	47.25	21	47.60	47.35	-20	7,295	-0.27%
2021/04/12	5	46.92	0	0.00	46.80	5	7,099	0.07%
2021/04/09	1	46.90	0	0.00	46.70	1	6,989	0.01%
2021/04/08	0	47.00	0.5	46.90	46.90	-0.5	6,896	-0.01%
2021/04/06	0	47.40	26	47.19	47.10	-26	6,824	-0.38%
2021/04/01	4	47.31	28.2	47.39	47.10	-24.2	6,725	-0.36%
2021/03/31	2.1	47.13	30	47.47	47.80	-27.9	6,566	-0.43%
2021/03/30	1	46.90	6	46.85	46.80	-5	6,465	-0.08%
2021/03/26	8.1	46.52	2	46.60	46.50	6.1	6,376	0.10%
2021/03/25	0	0.00	4	45.94	46.00	-4	6,283	-0.06%
2021/03/24	0	0.00	3	45.90	45.90	-3	6,329	-0.05%
2021/03/23	1	45.65	10	45.90	45.95	-9	6,426	-0.14%
2021/03/22	2.1	45.41	1	45.45	45.80	1.1	6,406	0.02%
2021/03/18	0	0.00	16	44.59	44.35	-16	6,098	-0.26%
2021/03/17	0	0.00	33	44.20	44.00	-33	6,039	-0.55%
2021/03/16	0.5	43.90	24	44.19	44.05	-23.5	6,002	-0.39%
2021/03/10	0	0.00	1	43.90	43.75	-1	6,056	-0.02%
2021/03/09	0	0.00	3	43.70	43.90	-3	6,065	-0.05%
2021/03/04	31	42.80	0	0.00	43.20	31	6,171	0.50%
2021/03/03	0	0.00	1	43.20	43.10	-1	6,118	-0.02%
2021/02/26	1	42.70	0	0.00	42.65	1	5,967	0.02%
2021/02/25	0	0.00	5	43.25	43.30	-5	5,802	-0.09%
2021/02/24	0	0.00	0.2	43.00	43.00	-0.2	5,775	0.00%
2021/02/23	1	42.65	0	0.00	43.00	1	5,737	0.02%
2021/02/22	1	42.05	66	42.93	42.75	-65	5,668	-1.15%
2021/02/19	2	41.45	1	41.20	41.80	1	5,502	0.02%
2021/02/18	20	41.33	0	0.00	41.25	20	5,475	0.37%
2021/02/05	5	40.79	1	40.85	40.90	4	5,433	0.07%
2021/02/04	12	40.71	0	0.00	40.70	12	5,499	0.22%
2021/02/03	67	40.77	0	0.00	41.05	67	5,632	1.19%
2021/02/02	1	40.80	0	0.00	40.80	1	5,672	0.02%
2021/02/01	3	40.40	0	0.00	40.45	3	5,633	0.05%
2021/01/28	5	40.30	0	0.00	40.35	5	5,566	0.09%
2021/01/26	18	40.55	0	0.00	40.55	18	5,524	0.33%
2021/01/25	0	0.00	6	40.75	40.85	-6	5,507	-0.11%
2021/01/22	2	41.05	0	0.00	40.75	2	5,522	0.04%
2021/01/21	44	41.15	0	0.00	41.05	44	5,465	0.80%
2021/01/20	5	41.53	0	0.00	41.45	5	5,505	0.09%
2021/01/18	0	0.00	1	41.80	41.85	-1	5,371	-0.02%
2021/01/15	92	41.93	1.4	41.79	41.80	90.6	5,318	1.70%
2021/01/14	10	42.65	1	42.80	42.55	9	5,250	0.17%
2021/01/13	9	42.85	0	0.00	42.90	9	5,218	0.17%
2021/01/12	64	42.93	0	0.00	42.90	64	5,230	1.22%
2021/01/11	27	43.07	0	0.00	43.25	27	5,241	0.52%
2021/01/07	1	43.35	0.3	43.10	43.25	0.7	5,272	0.01%
2020/12/31	0	0.00	50	43.40	43.20	-50	5,242	-0.95%
2020/12/29	0	0.00	1	43.10	43.20	-1	5,246	-0.02%
2020/12/28	0	0.00	1	42.90	43.05	-1	5,247	-0.02%
2020/12/24	63	42.34	0	0.00	42.30	63	5,243	1.20%
2020/12/22	12	42.79	0	0.00	42.70	12	5,163	0.23%
2020/12/21	4	42.79	1	43.10	43.05	3	5,223	0.06%
2020/12/18	67	42.55	0	0.00	42.50	67	5,168	1.30%
2020/12/17	2	42.90	0	0.00	42.80	2	5,127	0.04%
2020/12/16	3	43.25	0.2	43.17	43.85	2.8	5,058	0.06%
2020/12/14	50	42.85	0	0.00	42.80	50	5,079	0.98%
2020/12/10	0	0.00	1	43.70	43.65	-1	5,056	-0.02%
2020/12/03	5	43.50	0	0.00	43.60	5	4,959	0.10%
2020/11/23	1	44.40	0	0.00	44.15	1	5,153	0.02%
2020/11/20	1	44.00	0	0.00	44.10	1	5,174	0.02%
2020/11/18	0	0.00	1	44.45	44.50	-1	5,247	-0.02%
2020/11/17	0.1	44.10	0	0.00	44.40	0.1	5,292	0.00%
2020/11/11	0	0.00	6	43.39	43.65	-6	5,728	-0.10%
2020/11/10	1	42.30	41.1	42.35	42.25	-40.1	5,651	-0.71%
2020/11/09	10	42.00	45	42.19	42.00	-35	5,654	-0.62%
2020/11/06	0	0.00	1	41.90	41.85	-1	5,732	-0.02%
2020/11/04	0	0.00	2	42.00	42.20	-2	5,803	-0.03%
2020/11/03	0	0.00	2	42.00	42.00	-2	5,862	-0.03%
2020/11/02	0	0.00	5	41.70	41.75	-5	5,897	-0.08%
2020/10/30	10	41.10	0	0.00	41.15	10	6,007	0.17%
2020/10/29	36	41.25	0	0.00	41.00	36	6,036	0.60%
2020/10/28	0	0.00	3	41.82	41.90	-3	6,086	-0.05%
2020/10/23	11	41.24	2	41.25	41.10	9	6,434	0.14%
2020/10/22	2	41.60	1	41.50	41.45	1	6,588	0.02%
2020/10/20	0	0.00	2	41.05	40.80	-2	6,693	-0.03%
2020/10/19	0	0.00	2	41.10	41.00	-2	7,223	-0.03%
2020/10/16	3	40.68	0	0.00	40.55	3	7,492	0.04%
2020/10/15	0	0.00	0.6	40.50	40.40	-0.6	7,855	-0.01%
2020/10/14	3	40.40	0	0.00	40.30	3	8,023	0.04%
2020/10/13	52	40.52	0	0.00	40.55	52	8,126	0.64%
2020/10/12	1	40.70	0	0.00	40.70	1	8,301	0.01%
2020/10/06	0	0.00	0.1	42.00	41.80	-0.1	8,616	0.00%
2020/09/30	0	0.00	10	41.75	41.50	-10	8,892	-0.11%
2020/09/24	14	40.28	0	0.00	40.20	14	9,298	0.15%
2020/09/23	0	0.00	5	41.20	41.30	-5	9,321	-0.05%
2020/09/22	2	41.60	1	41.55	41.50	1	9,410	0.01%
2020/09/21	41	42.13	2	42.23	41.90	39	9,474	0.41%
2020/09/18	1	42.45	0	0.00	42.70	1	9,570	0.01%
2020/09/17	1	42.65	0	0.00	42.40	1	9,619	0.01%
2020/09/14	0	0.00	22	42.79	42.90	-22	9,983	-0.22%
2020/09/11	20	42.30	0	0.00	42.20	20	10,016	0.20%
2020/09/10	0	0.00	2	42.68	42.60	-2	10,141	-0.02%
2020/09/09	1	42.15	0	0.00	42.60	1	10,222	0.01%
2020/09/08	1	42.45	2	42.50	42.35	-1	10,239	-0.01%
2020/09/07	1	42.25	0	0.00	42.30	1	10,295	0.01%
2020/09/04	0	0.00	0	41.95	41.70	0	10,346	0.00%
2020/09/03	1	41.95	0	0.00	41.75	1	10,357	0.01%
2020/09/02	6	41.80	2	41.50	41.60	4	10,356	0.04%
2020/09/01	22	42.03	1	42.00	42.00	21	10,269	0.20%
2020/08/31	0	0.00	5	43.25	42.50	-5	10,251	-0.05%
2020/08/27	1	42.70	0	0.00	42.65	1	10,311	0.01%
2020/08/26	3	42.92	2	42.90	42.85	1	10,358	0.01%
2020/08/25	0	0.00	6	43.27	43.35	-6	10,359	-0.06%
2020/08/24	0	0.00	2	43.30	43.30	-2	10,380	-0.02%
2020/08/21	2	43.15	2	42.60	43.40	0	10,375	0.00%
2020/08/20	0	0.00	11	42.67	42.25	-11	10,332	-0.11%
2020/08/19	1	43.35	3	43.32	43.15	-2	10,235	-0.02%
2020/08/18	2	43.00	1	43.10	43.30	1	10,122	0.01%
2020/08/17	11	41.77	2	42.25	42.50	9	9,938	0.09%
2020/08/14	0	0.00	2	41.75	41.50	-2	9,800	-0.02%
2020/08/13	1	41.10	0	0.00	41.10	1	9,837	0.01%
2020/08/11	4	40.98	0	0.00	40.95	4	9,856	0.04%
2020/08/10	33	41.11	2	41.00	41.20	31	9,901	0.31%
2020/08/07	2	41.18	0	0.00	41.05	2	9,923	0.02%
2020/08/06	2	41.08	0	0.00	41.05	2	9,862	0.02%
2020/08/05	5	41.00	2	41.05	40.85	3	9,848	0.03%
2020/08/04	2	40.50	0	0.00	40.45	2	9,789	0.02%
2020/08/03	3	40.10	10	40.05	40.00	-7	9,814	-0.07%
2020/07/31	1	39.95	0	0.00	39.95	1	9,749	0.01%
2020/07/30	17	39.71	50	40.00	40.00	-33	9,681	-0.34%
2020/07/29	8	40.03	0	0.00	39.65	8	9,649	0.08%
2020/07/28	4	40.01	18	40.21	39.80	-14	9,557	-0.15%
2020/07/27	9	41.26	0	0.00	40.70	9	9,504	0.09%
2020/07/24	2	42.18	1	41.95	41.85	1	9,416	0.01%
2020/07/23	40	41.94	0	0.00	41.90	40	9,392	0.43%
2020/07/22	16	46.52	8.8	46.22	46.30	7.2	8,867	0.08%
2020/07/21	6	46.20	10	46.26	46.45	-4	8,589	-0.05%
2020/07/17	1	46.05	1	45.60	45.30	0	8,183	0.00%
2020/07/16	17	45.71	0	0.00	45.40	17	8,127	0.21%
2020/07/15	6	46.58	1	46.40	46.40	5	7,954	0.06%
2020/07/14	0	0.00	2	46.60	46.50	-2	7,886	-0.03%
2020/07/10	0	0.00	17	46.35	46.30	-17	7,797	-0.22%
2020/07/09	12	46.30	0	0.00	46.05	12	7,768	0.15%
2020/07/08	3	45.67	2	45.80	45.80	1	7,614	0.01%
2020/07/07	0	0.00	15	45.73	45.75	-15	7,485	-0.20%
2020/07/06	0	0.00	3	45.50	45.60	-3	7,467	-0.04%
2020/07/02	2	44.48	4	44.61	44.50	-2	7,713	-0.03%
2020/07/01	0	0.00	1	44.35	44.10	-1	7,680	-0.01%
2020/06/30	1	43.60	2	43.55	43.60	-1	7,687	-0.01%
2020/06/29	4	43.33	1	43.25	43.25	3	7,673	0.04%
2020/06/24	6	43.50	5	43.57	43.45	1	7,611	0.01%
2020/06/23	1	43.20	0	0.00	43.25	1	7,624	0.01%
2020/06/22	4	43.33	0	0.00	43.20	4	7,638	0.05%
2020/06/19	2	43.00	0	0.00	43.45	2	7,656	0.03%
2020/06/17	0	0.00	0	43.40	43.40	0	7,581	0.00%
2020/06/16	4	43.88	0	0.00	43.90	4	7,626	0.05%
2020/06/15	1	43.70	1	44.10	43.60	0	7,802	0.00%
2020/06/11	1	44.40	1	44.65	44.15	0	8,061	0.00%
2020/06/10	61	44.60	0	0.00	44.80	61	8,170	0.75%
2020/06/09	1	44.90	0	0.00	44.85	1	8,391	0.01%
2020/06/08	30	45.13	5	45.20	45.15	25	8,503	0.29%
2020/06/04	0	0.00	50	44.75	44.70	-50	8,734	-0.57%
2020/06/03	1	45.10	2	45.25	45.20	-1	8,776	-0.01%
2020/06/01	0	0.00	1	44.25	44.10	-1	8,719	-0.01%
2020/05/28	1	43.50	5	43.30	43.25	-4	8,961	-0.04%
2020/05/26	3	44.30	0	0.00	44.20	3	9,195	0.03%
2020/05/22	0	0.00	2	43.73	43.90	-2	9,573	-0.02%
2020/05/21	2	43.90	0	0.00	44.00	2	9,627	0.02%
2020/05/20	0	0.00	2	43.90	43.90	-2	9,652	-0.02%
2020/05/19	0	0.00	4	43.84	44.05	-4	9,682	-0.04%
2020/05/18	3	42.92	3	43.55	43.60	0	9,637	0.00%
2020/05/15	1	43.60	14	43.85	43.95	-13	9,604	-0.14%
2020/05/13	6	44.00	0	0.00	43.95	6	9,613	0.06%
2020/05/12	2	44.18	3	44.43	44.20	-1	9,677	-0.01%
2020/05/11	2	44.25	2	44.20	44.50	0	9,678	0.00%
2020/05/08	54	43.91	1	44.10	44.00	53	9,653	0.55%
2020/05/06	13	43.61	0	0.00	43.45	13	9,674	0.13%
2020/05/05	1	43.60	1	43.60	43.80	0	9,701	0.00%
2020/05/04	10	43.05	0	0.00	43.05	10	9,786	0.10%
2020/04/30	0	0.00	1	43.50	43.90	-1	9,867	-0.01%
2020/04/29	2	42.83	40	42.75	42.95	-38	9,944	-0.38%
2020/04/28	40	42.05	0	0.00	42.05	40	10,132	0.39%
2020/04/27	1	42.25	2	42.15	42.25	-1	10,494	-0.01%
2020/04/23	2	41.75	1	41.55	41.60	1	10,479	0.01%
2020/04/22	5	41.53	0	0.00	41.55	5	10,401	0.05%
2020/04/17	0	0.00	1	43.40	43.50	-1	10,436	-0.01%
2020/04/16	2	43.33	0	0.00	43.25	2	10,348	0.02%
2020/04/14	1	42.85	0	0.00	42.70	1	10,303	0.01%
2020/04/09	5	41.89	0	0.00	42.00	5	10,474	0.05%
2020/04/08	3	41.00	7	41.90	42.00	-4	10,466	-0.04%
2020/04/07	1	39.40	2	39.93	39.90	-1	10,282	-0.01%
2020/04/06	1	38.70	1	39.00	39.05	0	10,324	0.00%
2020/04/01	4	38.80	0	0.00	38.60	4	10,306	0.04%
2020/03/31	3	39.40	4	39.38	39.40	-1	10,241	-0.01%
2020/03/30	0	0.00	1	39.50	39.10	-1	10,235	-0.01%
2020/03/26	6	39.00	1	38.90	38.80	5	10,427	0.05%
2020/03/25	1	39.60	1	40.10	39.20	0	10,617	0.00%
2020/03/24	1	39.25	1	40.00	39.00	0	10,621	0.00%
2020/03/23	6.4	37.90	0	0.00	38.10	6.4	10,554	0.06%
2020/03/20	201	39.00	5	37.15	39.20	196	10,520	1.86%	大買/鉅額交易
2020/03/19	3.3	36.16	0	0.00	35.65	3.3	10,417	0.03%
2020/03/18	0	0.00	1	38.25	37.50	-1	10,315	-0.01%
2020/03/17	1	38.45	0	0.00	38.25	1	10,372	0.01%
2020/03/13	1	39.50	1	39.05	41.00	0	10,129	0.00%
2020/03/11	0	0.00	1	43.00	42.55	-1	9,859	-0.01%
2020/03/10	1	42.75	300	41.87	42.00	-299	9,779	-3.06%	大賣/鉅額交易
2020/03/09	1.2	42.97	1	43.05	43.20	0.2	9,659	0.00%
2020/03/05	1	43.65	0	0.00	43.55	1	9,738	0.01%
2020/03/03	0	0.00	3	43.55	43.10	-3	9,770	-0.03%
2020/03/02	0	0.00	300	43.90	43.90	-300	9,544	-3.14%	大賣/鉅額交易
2020/02/27	2	44.15	0	0.00	44.35	2	9,596	0.02%
2020/02/26	1	43.75	0	0.00	44.30	1	9,576	0.01%
2020/02/25	1	45.00	0	0.00	44.85	1	9,458	0.01%
2020/02/20	1	46.20	0	0.00	46.15	1	9,598	0.01%
2020/02/04	3	44.98	0	0.00	45.50	3	9,720	0.03%
2020/02/03	0	0.00	1	44.50	45.00	-1	9,719	-0.01%
2020/01/13	0	0.00	6	49.10	48.95	-6	9,156	-0.07%
2020/01/06	1	48.00	0	0.00	48.30	1	9,220	0.01%
2020/01/03	1	48.35	0	0.00	48.80	1	9,166	0.01%
2020/01/02	0	0.00	1	48.85	48.90	-1	9,097	-0.01%
2019/12/31	0	0.00	1	48.10	47.95	-1	8,981	-0.01%
2019/12/30	1	48.20	0	0.00	48.15	1	8,980	0.01%
2019/12/23	0	0.00	2	48.10	48.15	-2	8,555	-0.02%
2019/12/17	0	0.00	1	47.10	47.65	-1	8,245	-0.01%
2019/12/13	1	47.10	4	47.45	47.40	-3	8,195	-0.04%
2019/12/12	1	46.95	3	47.20	47.45	-2	8,048	-0.02%
2019/12/10	1	46.40	0	0.00	46.30	1	7,826	0.01%
2019/12/09	1	46.20	0	0.00	46.35	1	7,881	0.01%
2019/12/06	0	0.00	2	46.35	46.45	-2	7,852	-0.03%
2019/12/03	0	0.00	2	46.00	46.00	-2	7,806	-0.03%
2019/12/02	3	45.12	2.9	45.20	45.10	0.1	7,715	0.00%
2019/11/29	1	45.55	0	0.00	45.45	1	7,722	0.01%
2019/11/26	2	46.15	0	0.00	46.10	2	7,779	0.03%
2019/11/25	0	0.00	52	46.39	46.15	-52	7,539	-0.69%
2019/11/21	3	46.23	2	46.05	46.15	1	7,518	0.01%
2019/11/20	2	46.15	20	45.68	46.20	-18	7,419	-0.24%
2019/11/15	7	43.61	71	44.37	44.75	-64	6,977	-0.92%
2019/11/14	0	0.00	1	43.50	43.30	-1	6,850	-0.01%
2019/11/11	2	42.85	0	0.00	42.80	2	7,016	0.03%
2019/11/07	2	42.98	0	0.00	43.15	2	7,056	0.03%
2019/11/04	0	0.00	16	43.32	43.50	-16	7,109	-0.23%
2019/10/31	5	43.30	0	0.00	43.05	5	7,196	0.07%
2019/10/30	61	43.10	0	0.00	43.35	61	7,130	0.86%
2019/10/28	2	43.55	0	0.00	43.50	2	7,115	0.03%
2019/10/25	1	43.60	0	0.00	43.70	1	7,146	0.01%
2019/10/24	0	0.00	8	44.10	43.95	-8	7,173	-0.11%
2019/10/23	0	0.00	2	43.80	43.75	-2	7,298	-0.03%
2019/10/22	0	0.00	4	44.31	44.15	-4	7,586	-0.05%
2019/10/21	1	43.85	67	44.13	44.20	-66	7,765	-0.85%
2019/10/18	1	43.55	2	43.58	43.50	-1	7,825	-0.01%
2019/10/17	1	43.25	0	0.00	43.40	1	7,793	0.01%
2019/10/15	1	42.60	0	0.00	43.00	1	7,771	0.01%
2019/10/14	1	42.65	0	0.00	42.90	1	7,831	0.01%
2019/10/08	2	42.83	1	42.80	42.85	1	8,176	0.01%
2019/10/04	50	42.17	0	0.00	42.05	50	8,578	0.58%
2019/10/03	2	42.30	0	0.00	42.35	2	8,621	0.02%
2019/10/01	0	0.00	3	43.22	43.25	-3	8,644	-0.03%
2019/09/27	1	43.30	0	0.00	43.30	1	8,663	0.01%
2019/09/23	10	43.50	2	43.45	43.15	8	8,802	0.09%
2019/09/20	50	43.50	0	0.00	43.65	50	8,875	0.56%
2019/09/19	0	0.00	1	43.65	43.60	-1	8,840	-0.01%
2019/09/18	7	44.25	0	0.00	44.00	7	8,805	0.08%
2019/09/16	2	44.53	0	0.00	44.25	2	8,897	0.02%
2019/09/06	0	0.00	2	44.20	43.85	-2	8,824	-0.02%
2019/09/03	3	44.17	13	44.32	44.30	-10	8,927	-0.11%
2019/09/02	0	0.00	2	43.35	43.65	-2	8,847	-0.02%
2019/08/30	0	0.00	4	42.85	43.00	-4	8,811	-0.05%
2019/08/26	64	42.24	0	0.00	42.25	64	8,891	0.72%
2019/08/23	0	0.00	1	42.35	42.50	-1	9,011	-0.01%
2019/08/22	12	42.13	0	0.00	41.95	12	9,065	0.13%
2019/08/21	0	0.00	4	42.53	42.05	-4	9,188	-0.04%
2019/08/20	0	0.00	1	42.30	42.50	-1	9,198	-0.01%
2019/08/19	1	42.80	0	0.00	42.60	1	9,228	0.01%
2019/08/16	3	42.45	0	0.00	42.70	3	9,224	0.03%
2019/08/15	1	41.80	2	41.95	41.80	-1	9,144	-0.01%
2019/08/13	1	40.65	0	0.00	40.40	1	9,205	0.01%
2019/08/07	0	0.00	2	40.63	40.45	-2	9,608	-0.02%
2019/08/06	1	40.90	2	40.45	40.65	-1	9,668	-0.01%
2019/08/05	2	41.33	2	41.68	41.20	0	9,598	0.00%
2019/08/02	2	40.95	2	41.00	41.00	0	9,556	0.00%
2019/08/01	1	41.55	0	0.00	41.40	1	9,485	0.01%
2019/07/30	300	42.14	0	0.00	42.10	300	9,369	3.20%	大買/鉅額交易
2019/07/26	0	0.00	1	42.15	42.25	-1	9,296	-0.01%
2019/07/25	12	42.08	0	0.00	42.10	12	9,293	0.13%
2019/07/24	13	43.03	0	0.00	42.90	13	9,150	0.14%
2019/07/22	0	0.00	4	46.63	46.35	-4	8,623	-0.05%
2019/07/18	1	46.20	0	0.00	46.40	1	8,411	0.01%
2019/07/17	5	46.33	0	0.00	46.55	5	8,465	0.06%
2019/07/11	52	46.73	1	47.45	47.15	51	8,162	0.62%
2019/07/04	0	0.00	1	47.45	47.60	-1	7,931	-0.01%
2019/07/02	0	0.00	1	48.50	48.60	-1	7,954	-0.01%
2019/06/27	0	0.00	5	48.45	48.90	-5	8,111	-0.06%
2019/06/21	0	0.00	3	47.15	46.65	-3	8,483	-0.04%
2019/06/20	1	47.40	0	0.00	47.65	1	8,506	0.01%
2019/06/19	0	0.00	1	47.15	47.40	-1	8,616	-0.01%
2019/06/18	1	46.85	0	0.00	47.00	1	8,755	0.01%
2019/06/17	1	46.35	3	46.80	46.75	-2	8,778	-0.02%
2019/06/14	0	0.00	2	46.10	46.35	-2	8,916	-0.02%
2019/06/13	1	45.95	1	46.45	46.15	0	9,195	0.00%
2019/06/11	1	46.45	0	0.00	46.75	1	9,272	0.01%
2019/06/05	50	45.58	0	0.00	45.65	50	9,188	0.54%
2019/06/03	150	45.48	0	0.00	45.50	150	9,094	1.65%	大買/鉅額交易
2019/05/31	0	0.00	2	45.00	45.10	-2	9,022	-0.02%
2019/05/30	3	44.55	0	0.00	44.95	3	8,920	0.03%
2019/05/28	0	0.00	2	42.95	43.00	-2	8,848	-0.02%
2019/05/27	1	43.45	0	0.00	43.45	1	8,844	0.01%
2019/05/24	2	44.03	2	43.83	43.75	0	8,963	0.00%
2019/05/23	36	44.40	4	44.13	43.90	32	8,963	0.36%
2019/05/22	4	44.11	1	43.75	43.90	3	9,000	0.03%
2019/05/21	3	43.95	0	0.00	44.40	3	9,103	0.03%
2019/05/20	0	0.00	1	43.80	44.00	-1	8,995	-0.01%
2019/05/17	209	43.66	2	43.80	43.75	207	8,910	2.32%	大買/鉅額交易
2019/05/16	1	42.10	2	41.70	42.65	-1	8,716	-0.01%
2019/05/13	0	0.00	9	41.55	41.40	-9	8,612	-0.10%
2019/05/09	0	0.00	2	41.85	41.85	-2	8,817	-0.02%
2019/05/07	0	0.00	1	42.00	42.10	-1	8,984	-0.01%
2019/05/03	0	0.00	6	42.22	42.35	-6	9,044	-0.07%
2019/05/02	0	0.00	150	42.03	42.05	-150	9,095	-1.65%	大賣/鉅額交易
2019/04/22	0	0.00	2	40.60	40.60	-2	9,219	-0.02%
2019/04/17	0	0.00	1	41.65	41.60	-1	9,393	-0.01%
2019/04/01	0	0.00	3	40.47	40.50	-3	8,800	-0.03%
2019/03/29	1	39.40	3	39.92	40.10	-2	8,582	-0.02%
2019/03/28	1	39.75	0	0.00	39.85	1	8,537	0.01%
2019/03/27	4	39.46	0	0.00	39.40	4	8,400	0.05%
2019/03/26	6	39.33	0	0.00	40.00	6	8,306	0.07%
2019/03/25	0	0.00	100	39.37	40.00	-100	8,302	-1.20%
2019/03/22	3	39.77	4	39.93	39.50	-1	8,312	-0.01%
2019/03/21	0	0.00	3	39.22	39.50	-3	8,244	-0.04%
2019/03/19	0.3	38.00	0	0.00	38.00	0.3	8,033	0.00%
2019/03/18	2	37.75	0	0.00	37.65	2	7,933	0.03%
2019/03/13	0	0.00	1	38.85	38.90	-1	7,467	-0.01%
2019/03/12	0	0.00	3	38.32	38.35	-3	7,498	-0.04%
2019/03/11	0	0.00	1	37.65	37.95	-1	7,762	-0.01%
2019/03/07	0	0.00	305	38.37	38.15	-305	8,112	-3.76%	大賣/鉅額交易
2019/03/04	1	38.05	0	0.00	38.25	1	8,420	0.01%
2019/02/27	0	0.00	2	38.85	38.80	-2	8,368	-0.02%
2019/02/26	0	0.00	1	38.85	38.60	-1	8,290	-0.01%
2019/02/25	2	37.95	0	0.00	37.85	2	8,173	0.02%
2019/02/22	400	38.85	0	0.00	38.85	400	8,063	4.96%	大買/鉅額交易
2019/02/21	0	0.00	1	38.95	38.85	-1	8,021	-0.01%
2019/02/19	1	37.90	0	0.00	37.95	1	7,842	0.01%
2019/02/18	0	0.00	6	37.95	37.40	-6	7,891	-0.08%
2019/02/15	0	0.00	7	37.89	37.90	-7	7,906	-0.09%
2019/02/13	1	37.70	0	0.00	38.00	1	7,854	0.01%
2019/02/12	0	0.00	1	37.30	37.30	-1	7,742	-0.01%
2019/02/11	0	0.00	1	36.65	36.45	-1	7,717	-0.01%
2019/01/30	1	35.80	0	0.00	36.45	1	7,672	0.01%
2019/01/29	2	35.50	2	35.70	36.00	0	7,644	0.00%
2019/01/28	1	36.35	0	0.00	36.20	1	7,736	0.01%
2019/01/25	0	0.00	1	36.10	36.20	-1	7,800	-0.01%
2019/01/24	1	36.00	0	0.00	36.00	1	7,945	0.01%
2019/01/21	3	35.55	3	35.80	36.15	0	8,631	0.00%
2019/01/18	1	36.15	4	36.15	36.15	-3	8,858	-0.03%
2019/01/17	0	0.00	1	35.50	35.70	-1	8,937	-0.01%
2019/01/15	10	34.75	10	34.95	35.05	0	9,394	0.00%
2019/01/14	12	34.65	11	34.87	35.05	1	9,407	0.01%
2019/01/11	0	0.00	1	36.00	36.00	-1	9,493	-0.01%
2019/01/10	0	0.00	3	35.60	35.60	-3	9,389	-0.03%
2019/01/09	0	0.00	1	35.20	35.25	-1	9,318	-0.01%
2019/01/07	0	0.00	6	34.58	34.85	-6	9,327	-0.06%
2019/01/04	0	0.00	3	34.00	33.85	-3	9,340	-0.03%
2018/12/26	0	0.00	2	34.03	33.40	-2	9,966	-0.02%
2018/12/25	0	0.00	10	33.90	33.80	-10	10,006	-0.10%
2018/12/24	10	34.45	0	0.00	34.50	10	10,153	0.10%
2018/12/20	0	0.00	2	34.80	34.30	-2	10,769	-0.02%
2018/12/18	5	34.65	1	34.75	34.40	4	11,188	0.04%
2018/12/17	0	0.00	7	34.59	34.80	-7	11,458	-0.06%
2018/12/14	1	33.90	0	0.00	34.00	1	11,563	0.01%
2018/12/13	6	33.31	1	33.35	33.50	5	11,738	0.04%
2018/12/12	0	0.00	3	32.98	33.15	-3	11,819	-0.03%
2018/12/10	2	33.00	0	0.00	33.00	2	12,208	0.02%
2018/12/06	1	33.20	5	33.25	33.15	-4	12,755	-0.03%
2018/12/05	3	33.50	0	0.00	33.80	3	13,258	0.02%
2018/12/04	20	33.69	23	33.90	33.85	-3	13,328	-0.02%
2018/12/03	5	34.20	4	34.49	34.50	1	13,054	0.01%
2018/11/30	0	0.00	15	33.07	33.70	-15	12,980	-0.12%
2018/11/29	16	32.88	0	0.00	32.65	16	12,808	0.12%
2018/11/28	0	0.00	1	33.05	33.05	-1	12,834	-0.01%
2018/11/27	6	32.07	4	32.15	32.30	2	12,886	0.02%
2018/11/23	1	32.55	0	0.00	32.55	1	13,101	0.01%
2018/11/22	0	0.00	10	32.75	32.60	-10	13,267	-0.08%
2018/11/21	7	32.99	10	33.05	33.00	-3	13,322	-0.02%
2018/11/20	15	33.43	5	33.30	33.25	10	13,395	0.07%
2018/11/19	10	33.55	0	0.00	33.65	10	13,400	0.07%
2018/11/15	7	33.35	12	33.37	33.40	-5	13,415	-0.04%
2018/11/14	3	33.30	1	34.00	33.50	2	13,387	0.01%
2018/11/13	0	0.00	7	33.61	33.70	-7	13,394	-0.05%
2018/11/12	2	33.60	11	33.47	33.70	-9	13,584	-0.07%
2018/11/09	5	33.15	2	33.23	33.05	3	13,652	0.02%
2018/11/08	16	33.65	6	33.83	33.60	10	13,827	0.07%
2018/11/07	5	32.85	17	33.47	33.70	-12	14,194	-0.08%
2018/11/06	2	32.38	1	32.40	32.40	1	14,257	0.01%
2018/11/05	20	32.90	1	32.75	32.45	19	14,236	0.13%
2018/11/02	0	0.00	3	34.60	34.10	-3	14,161	-0.02%
2018/11/01	9	33.15	6	33.30	33.30	3	14,199	0.02%
2018/10/31	7	32.04	7	32.35	32.75	0	14,010	0.00%
2018/10/30	0	0.00	1	30.80	31.70	-1	13,873	-0.01%
2018/10/29	8	31.10	7	30.86	30.75	1	13,814	0.01%
2018/10/26	13	33.19	14	32.47	32.10	-1	13,497	-0.01%
2018/10/25	6	33.14	758	33.19	33.50	-752	13,365	-5.63%	大賣/鉅額交易
2018/10/24	7	33.19	10	33.39	33.55	-3	13,288	-0.02%
2018/10/23	4	35.19	4	34.10	34.00	0	13,176	0.00%
2018/10/22	0	0.00	1	36.35	36.35	-1	12,958	-0.01%
2018/10/19	7	36.47	3	36.10	36.25	4	13,203	0.03%
2018/10/16	1	38.05	0	0.00	37.90	1	13,290	0.01%
2018/10/12	0	0.00	1	38.50	39.00	-1	13,399	-0.01%
2018/10/11	1	38.55	0	0.00	38.15	1	13,503	0.01%
2018/10/09	0	0.00	1	39.65	39.55	-1	13,264	-0.01%
2018/10/08	1	39.65	0	0.00	39.30	1	13,141	0.01%
2018/10/05	20	39.20	4	39.93	40.15	16	13,094	0.12%
2018/10/04	120	39.51	0	0.00	39.70	120	12,987	0.92%	大買/鉅額交易
2018/10/03	6	40.23	0	0.00	40.50	6	12,898	0.05%
2018/10/01	1	41.70	1	41.50	41.40	0	12,975	0.00%
2018/09/28	1	40.80	0	0.00	41.50	1	12,967	0.01%
2018/09/27	1	40.00	2	40.05	40.55	-1	12,655	-0.01%
2018/09/26	1	40.10	0	0.00	39.60	1	12,455	0.01%
2018/09/25	5	40.36	2	40.50	40.00	3	12,385	0.02%
2018/09/21	1	40.20	7	40.77	41.25	-6	12,178	-0.05%
2018/09/20	0	0.00	2	39.18	39.45	-2	11,855	-0.02%
2018/09/19	1	38.05	4	38.04	38.65	-3	11,684	-0.03%
2018/09/18	5	36.87	0	0.00	37.00	5	11,452	0.04%
2018/09/17	6	36.48	3	37.48	36.40	3	11,425	0.03%
2018/09/14	1	37.85	1	38.20	37.80	0	11,333	0.00%
2018/09/13	1	37.00	1	36.55	37.00	0	11,114	0.00%
2018/09/12	1	36.00	0	0.00	36.10	1	10,921	0.01%
2018/09/11	22	35.81	20	35.85	36.10	2	10,759	0.02%
2018/09/10	7	39.06	2	37.95	38.40	5	10,261	0.05%
2018/09/07	1	39.80	3	39.95	39.90	-2	10,150	-0.02%
2018/09/05	17	40.76	4	40.56	40.45	13	10,048	0.13%
2018/09/04	1	41.60	3	41.47	41.10	-2	10,051	-0.02%
2018/09/03	5	41.31	16	41.17	40.80	-11	9,914	-0.11%
2018/08/31	4	41.85	5	41.94	41.85	-1	9,866	-0.01%
2018/08/30	15	42.24	1	42.15	41.95	14	9,720	0.14%
2018/08/29	1	45.05	1	45.15	45.40	0	9,464	0.00%
2018/08/28	2	45.28	2	45.00	44.85	0	9,363	0.00%
2018/08/27	1	45.30	12	45.03	45.50	-11	9,384	-0.12%
2018/08/24	2	43.93	1	44.70	44.80	1	9,310	0.01%
2018/08/23	2	44.35	5	44.49	44.50	-3	9,581	-0.03%
2018/08/22	1	44.80	1	44.70	44.80	0	9,544	0.00%
2018/08/21	1	44.25	4	44.43	44.85	-3	9,568	-0.03%
2018/08/20	2	44.25	0	0.00	44.35	2	9,518	0.02%
2018/08/17	0	0.00	12	44.40	44.25	-12	9,440	-0.13%
2018/08/16	1	42.85	0	0.00	42.80	1	9,224	0.01%
2018/08/15	4	43.05	1.2	42.67	43.50	2.8	9,180	0.03%
2018/08/14	424	43.04	3	43.18	44.10	421	9,033	4.66%	大買/鉅額交易
2018/08/13	1	42.05	1	41.95	42.10	0	8,677	0.00%
2018/08/10	1	41.65	2	41.65	41.30	-1	8,668	-0.01%
2018/08/09	3	41.75	1	42.20	41.55	2	8,761	0.02%
2018/08/08	0	0.00	1	42.10	42.15	-1	8,824	-0.01%
2018/08/06	1	41.20	0	0.00	41.00	1	8,836	0.01%
2018/08/01	253	41.63	6	41.97	41.40	247	8,858	2.79%	大買/鉅額交易
2018/07/31	0	0.00	9	41.28	40.80	-9	8,793	-0.10%
2018/07/30	0	0.00	4	41.59	41.50	-4	8,829	-0.05%
2018/07/27	3	40.83	1	40.60	40.60	2	8,790	0.02%
2018/07/26	0	0.00	11	40.95	41.75	-11	8,832	-0.12%
2018/07/25	1	40.30	1	40.00	39.55	0	8,732	0.00%
2018/07/24	0	0.00	22	38.23	39.70	-22	8,702	-0.25%
2018/07/23	0	0.00	2	37.75	38.00	-2	8,617	-0.02%
2018/07/20	0	0.00	1	37.95	38.00	-1	8,755	-0.01%
2018/07/19	1	37.60	0	0.00	37.75	1	8,709	0.01%
2018/07/18	1	36.00	4	36.71	36.80	-3	8,828	-0.03%
2018/07/17	1	35.40	0	0.00	35.60	1	8,739	0.01%
2018/07/10	0	0.00	3.6	35.94	36.10	-3.6	8,773	-0.04%
2018/07/09	0	0.00	2	35.03	35.25	-2	8,605	-0.02%
2018/07/06	1	34.10	0	0.00	34.20	1	8,492	0.01%
2018/07/05	1	34.50	0	0.00	33.70	1	8,400	0.01%
2018/07/04	0	0.00	29	34.61	34.65	-29	8,404	-0.35%
2018/07/03	0	0.00	2	34.28	34.50	-2	8,446	-0.02%
2018/07/02	0	0.00	2	34.10	34.00	-2	8,281	-0.02%
2018/06/26	0	0.00	1	33.30	33.20	-1	7,883	-0.01%
2018/06/25	11	32.96	11	32.81	32.75	0	7,756	0.00%
2018/06/22	1	33.80	3	33.70	33.70	-2	7,675	-0.03%
2018/06/21	1	32.80	0	0.00	33.25	1	7,549	0.01%
2018/06/19	1	32.80	0	0.00	32.65	1	7,326	0.01%
2018/06/13	1	33.55	0	0.00	33.65	1	7,095	0.01%
2018/06/07	26	33.77	0	0.00	34.30	26	7,163	0.36%
2018/06/04	0	0.00	28	34.40	34.65	-28	7,259	-0.39%
2018/06/01	0	0.00	3	33.25	33.25	-3	7,139	-0.04%
2018/05/31	0	0.00	1	33.00	33.05	-1	7,103	-0.01%
2018/05/29	1	32.80	0	0.00	32.85	1	6,702	0.01%
2018/05/25	25	33.35	0	0.00	33.55	25	6,710	0.37%
2018/05/24	0	0.00	5	33.60	33.85	-5	6,729	-0.07%
2018/05/23	0	0.00	12	33.50	33.65	-12	6,696	-0.18%
2018/05/18	0	0.00	36	34.98	35.05	-36	6,508	-0.55%
2018/05/17	1	33.50	4.2	34.05	34.10	-3.2	6,387	-0.05%
2018/05/16	5	33.55	5	33.65	33.75	0	6,223	0.00%
2018/05/15	0	0.00	5.3	33.18	33.75	-5.3	6,089	-0.09%
2018/05/14	0	0.00	3	33.38	33.95	-3	6,106	-0.05%
2018/05/11	0	0.00	0.3	32.90	33.00	-0.3	6,018	0.00%
2018/05/10	1	33.10	2	33.10	33.00	-1	6,005	-0.02%
2018/05/08	0	0.00	1	32.40	32.40	-1	5,741	-0.02%
2018/05/07	2	31.80	2	31.75	31.50	0	5,623	0.00%
2018/05/04	0	0.00	4	31.20	31.65	-4	5,489	-0.07%
2018/05/03	0	0.00	0.5	31.00	31.00	-0.5	5,440	-0.01%
2018/05/02	0	0.00	10	32.23	32.05	-10	5,299	-0.19%
2018/04/30	4	31.79	1	31.85	31.75	3	5,080	0.06%
2018/04/27	0	0.00	8	31.98	31.75	-8	4,954	-0.16%
2018/04/26	0	0.00	15	31.75	31.30	-15	4,875	-0.31%
2018/04/25	1	31.00	0	0.00	30.70	1	4,731	0.02%
2018/04/24	36	31.35	58	31.54	30.90	-22	4,645	-0.47%
2018/04/23	5	31.00	2	30.78	30.95	3	4,479	0.07%
2018/04/20	0	0.00	3	30.35	30.40	-3	4,408	-0.07%
2018/04/19	0	0.00	9	30.01	30.15	-9	4,378	-0.21%
2018/04/18	3	29.10	0	0.00	29.20	3	4,376	0.07%
2018/04/16	0	0.00	2	29.10	29.25	-2	4,612	-0.04%
2018/04/13	0	0.00	4	29.18	29.15	-4	4,755	-0.08%
2018/04/11	0	0.00	9	29.37	29.40	-9	5,031	-0.18%
2018/04/09	2	29.15	6	29.28	29.45	-4	5,159	-0.08%
2018/04/03	2	28.18	0	0.00	28.25	2	5,117	0.04%
2018/04/02	4	28.54	0	0.00	28.70	4	5,156	0.08%
2018/03/31	4	28.58	27	28.60	28.55	-23	5,254	-0.44%
2018/03/30	0	0.00	29	28.26	28.35	-29	5,255	-0.55%
2018/03/29	30	28.23	4	28.10	28.10	26	5,283	0.49%
2018/03/28	2	28.50	11	28.58	28.40	-9	5,284	-0.17%
2018/03/27	20	28.63	12	28.78	28.65	8	5,333	0.15%
2018/03/26	12	28.48	10	28.45	28.55	2	5,352	0.04%
2018/03/23	4	28.65	0	0.00	28.80	4	5,385	0.07%
2018/03/22	0	0.00	1	29.40	29.30	-1	5,431	-0.02%
2018/03/21	3	29.20	0	0.00	29.25	3	5,459	0.05%
2018/03/16	3	28.95	0	0.00	29.10	3	5,608	0.05%
2018/03/14	2	29.45	1	29.50	29.50	1	5,498	0.02%
2018/03/13	0	0.00	1	29.60	29.45	-1	5,497	-0.02%
2018/03/12	0	0.00	1	29.45	29.60	-1	5,416	-0.02%
2018/03/08	1	27.60	0	0.00	27.45	1	5,519	0.02%
2018/03/07	0	0.00	10	27.80	27.55	-10	5,444	-0.18%
2018/03/06	10	27.95	0	0.00	27.90	10	5,455	0.18%
2018/03/02	6	27.61	5	27.90	27.90	1	5,519	0.02%
2018/03/01	10	27.85	10	28.20	28.20	0	5,477	0.00%
2018/02/27	0	0.00	2	28.65	28.40	-2	5,431	-0.04%
2018/02/12	0	0.00	10	27.40	27.25	-10	5,259	-0.19%
2018/02/09	13	27.18	0	0.00	27.10	13	5,226	0.25%
2018/02/07	0	0.00	17	28.30	27.40	-17	5,167	-0.33%
2018/02/06	1	28.00	3	28.18	27.20	-2	5,066	-0.04%
2018/02/05	3	29.27	0	0.00	29.10	3	4,885	0.06%
2018/02/01	0	0.00	6	30.02	30.00	-6	4,801	-0.12%
2018/01/31	1	29.60	0	0.00	30.05	1	4,782	0.02%
2018/01/26	1	30.15	3	30.30	30.30	-2	4,648	-0.04%
2018/01/25	0	0.00	3	30.20	30.20	-3	4,599	-0.07%
2018/01/23	0	0.00	5	29.90	30.20	-5	4,546	-0.11%
2018/01/22	1	29.85	1	30.05	30.25	0	4,503	0.00%
2018/01/19	1	30.40	0	0.00	30.50	1	4,432	0.02%
2018/01/18	0	0.00	1	30.95	30.75	-1	4,385	-0.02%
2018/01/17	0	0.00	2	30.90	30.90	-2	4,345	-0.05%
2018/01/16	0	0.00	2	30.40	30.45	-2	4,225	-0.05%
2018/01/15	0	0.00	10	30.31	30.40	-10	4,140	-0.24%
2018/01/12	4	30.18	4	30.14	30.00	0	4,067	0.00%
2018/01/11	3	29.73	0	0.00	29.40	3	3,921	0.08%
2018/01/10	1	30.15	0	0.00	30.50	1	3,737	0.03%
2018/01/09	4	30.34	1	30.50	30.40	3	3,655	0.08%
2018/01/08	1	30.30	15	29.93	30.30	-14	3,520	-0.40%
2018/01/05	0	0.00	89	28.82	29.35	-89	3,339	-2.67%
2018/01/04	5	28.78	68	28.72	28.60	-63	3,220	-1.96%
2018/01/03	0	0.00	3	28.30	28.40	-3	3,145	-0.10%
2018/01/02	0	0.00	12	28.19	28.20	-12	3,041	-0.39%