台泥 (1101)-台灣企銀-嘉義券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
34.35
漲跌
▲1.00
漲幅
+3.00%
成交量
47,097張
產業
上市水泥類股
2641人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－台灣企銀-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台灣企銀-嘉義券商分點個股進出
台灣企銀-嘉義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	2	34.25	14	34.22	34.35	-12	18,882	-0.06%
2024/05/21	1	33.25	3	33.25	33.35	-2	18,203	-0.01%
2024/05/20	4	33.75	2	34.05	33.85	2	18,043	0.01%
2024/05/17	0	0.00	2	33.90	33.90	-2	17,916	-0.01%
2024/05/16	1	33.45	1	33.50	33.60	0	17,836	0.00%
2024/05/15	0.5	33.40	0	0.00	33.30	0.5	17,783	0.00%
2024/05/13	7	33.71	4	33.70	33.70	3	17,684	0.02%
2024/05/10	6	32.81	1	33.10	33.30	5	17,314	0.03%
2024/05/09	3	32.72	0	0.00	32.65	3	17,094	0.02%
2024/05/08	1	32.95	2	33.10	33.10	-1	17,111	-0.01%
2024/05/07	1	33.20	0	0.00	33.20	1	17,141	0.01%
2024/05/06	5	32.92	0	0.00	33.00	5	16,992	0.03%
2024/05/03	2	32.50	0	0.00	32.40	2	16,551	0.01%
2024/05/02	0	0.00	21	32.34	32.30	-21	16,359	-0.13%
2024/04/30	1	32.15	0	0.00	32.05	1	16,171	0.01%
2024/04/29	0	0.00	0.6	32.25	32.35	-0.6	16,038	0.00%
2024/04/26	24	31.89	4.8	32.01	31.80	19.2	15,880	0.12%
2024/04/25	3	31.95	1	32.10	32.00	2	15,849	0.01%
2024/04/24	6	32.25	0	0.00	32.15	6	15,799	0.04%
2024/04/23	32	32.36	0	0.00	32.35	32	16,021	0.20%
2024/04/22	0	0.00	55	32.27	32.60	-55	15,974	-0.34%
2024/04/19	5	32.12	0	0.00	32.00	5	15,756	0.03%
2024/04/18	0	0.00	1	32.80	32.70	-1	15,379	-0.01%
2024/04/17	7	32.70	2	32.25	32.65	5	15,172	0.03%
2024/04/16	21	32.87	3	32.43	32.45	18	15,008	0.12%
2024/04/12	3	32.03	2	32.20	32.20	1	14,063	0.01%
2024/04/11	2	32.50	1	32.45	32.40	1	13,848	0.01%
2024/04/10	6	32.87	1	32.90	32.70	5	13,783	0.04%
2024/04/09	1	32.30	0	0.00	32.45	1	13,609	0.01%
2024/04/08	0	0.00	1	32.45	32.30	-1	13,545	-0.01%
2024/04/03	1	32.15	0	0.00	32.00	1	13,436	0.01%
2024/04/02	0	0.00	6	31.95	31.95	-6	13,046	-0.05%
2024/03/29	0	0.00	5	31.89	32.15	-5	13,089	-0.04%
2024/03/27	4	31.54	0	0.00	31.70	4	12,844	0.03%
2024/03/26	0	31.45	0	0.00	31.55	0	12,765	0.00%
2024/03/25	0	31.20	0	0.00	31.10	0	12,723	0.00%
2024/03/21	5	31.53	0	0.00	31.50	5	12,514	0.04%
2024/03/20	3	30.95	0	0.00	30.90	3	12,516	0.02%
2024/03/19	1	31.40	1	31.40	31.40	0	12,198	0.00%
2024/03/18	1	31.70	2	31.70	31.70	-1	11,945	-0.01%
2024/03/13	3	31.75	6	31.78	31.70	-3	11,518	-0.03%
2024/03/11	2	31.70	0	0.00	31.80	2	11,415	0.02%
2024/03/08	5	31.94	0	0.00	31.85	5	11,531	0.04%
2024/03/07	2	31.95	0	0.00	32.00	2	11,664	0.02%
2024/03/06	1	31.90	0	0.00	32.00	1	12,022	0.01%
2024/03/05	0	0.00	1	32.10	32.00	-1	13,502	-0.01%
2024/03/04	0	0.00	1	32.15	32.05	-1	13,771	-0.01%
2024/03/01	5	32.01	0	0.00	32.05	5	14,657	0.03%
2024/02/29	6	32.22	1	32.15	32.10	5	14,759	0.03%
2024/02/27	8	31.96	8	31.87	31.85	0	14,610	0.00%
2024/02/26	0	32.45	0	0.00	32.15	0	14,608	0.00%
2024/02/23	0	0.00	5	32.45	32.40	-5	14,694	-0.03%
2024/02/22	0	0.00	8	32.40	32.55	-8	15,103	-0.05%
2024/02/21	1	32.40	0	0.00	32.50	1	15,202	0.01%
2024/02/20	2	32.65	0	0.00	32.65	2	15,222	0.01%
2024/02/19	0.1	32.75	0	0.00	32.80	0.1	15,433	0.00%
2024/02/16	1	31.85	13	31.88	31.90	-12	15,704	-0.08%
2024/02/15	8	31.86	6	31.82	32.00	2	15,670	0.01%
2024/02/05	1	32.05	6	32.15	32.15	-5	15,497	-0.03%
2024/02/02	4	32.30	0	0.00	32.25	4	15,452	0.03%
2024/02/01	3	32.38	0	0.00	32.45	3	15,591	0.02%
2024/01/31	1	31.95	0	0.00	31.90	1	15,628	0.01%
2024/01/29	1	32.35	10	32.55	32.35	-9	15,511	-0.06%
2024/01/25	0	0.00	20	32.65	32.70	-20	15,730	-0.13%
2024/01/24	3	32.63	0	0.00	32.60	3	15,865	0.02%
2024/01/23	10	32.50	0	0.00	32.70	10	16,153	0.06%
2024/01/22	3	32.35	3	32.45	32.30	0	16,296	0.00%
2024/01/19	20.5	32.21	0	0.00	32.40	20.5	16,355	0.13%
2024/01/18	2	32.08	3	32.05	32.05	-1	16,380	-0.01%
2024/01/17	4	32.23	31	32.29	32.20	-27	16,459	-0.16%
2024/01/16	1	33.00	20	32.95	32.90	-19	16,356	-0.12%
2024/01/15	4	33.69	0	0.00	33.65	4	16,277	0.02%
2024/01/12	1	33.70	0	0.00	33.75	1	16,716	0.01%
2024/01/11	4	33.70	0	0.00	33.70	4	17,605	0.02%
2024/01/10	2	33.75	0	0.00	33.70	2	18,877	0.01%
2024/01/09	1	34.10	2	34.15	34.05	-1	19,006	-0.01%
2024/01/05	0	0.00	10	34.25	34.35	-10	19,349	-0.05%
2024/01/04	0	0.00	70	34.18	34.20	-70	19,609	-0.36%
2024/01/03	1	34.30	3	34.45	34.20	-2	19,771	-0.01%
2024/01/02	0	0.00	1.1	34.70	34.70	-1.1	19,818	-0.01%
2023/12/29	2	34.85	3	34.77	34.85	-1	19,953	-0.01%
2023/12/27	1	34.85	0	0.00	34.90	1	20,197	0.00%
2023/12/26	6	34.65	0	0.00	34.65	6	20,237	0.03%
2023/12/25	20	34.45	0	0.00	34.50	20	20,449	0.10%
2023/12/21	5	34.25	0	0.00	34.25	5	20,790	0.02%
2023/12/19	2	34.25	0	0.00	34.35	2	21,394	0.01%
2023/12/18	10	34.50	1	34.50	34.55	9	21,730	0.04%
2023/12/15	1	34.45	1	34.40	34.30	0	21,955	0.00%
2023/12/14	0	34.40	0	0.00	34.40	0	21,772	0.00%
2023/12/13	0	34.20	5	34.15	34.05	-5	21,743	-0.02%
2023/12/11	22	34.40	0	0.00	34.40	22	21,878	0.10%
2023/12/08	0.1	34.70	0	0.00	34.60	0.1	22,119	0.00%
2023/12/06	3.1	34.85	0	0.00	34.60	3.1	22,145	0.01%
2023/12/05	15	34.70	5	34.59	34.90	10	22,206	0.05%
2023/12/04	0	0.00	1	34.30	34.05	-1	22,066	0.00%
2023/12/01	11.1	34.51	0	0.00	34.40	11.1	22,225	0.05%
2023/11/30	68.5	35.19	6	34.40	34.95	62.5	21,892	0.29%
2023/11/29	16	34.32	0	0.00	34.25	16	20,364	0.08%
2023/11/28	21	34.90	1	35.30	34.50	20	20,138	0.10%
2023/11/27	0	0.00	1	34.15	33.95	-1	19,597	-0.01%
2023/11/24	1	34.00	0	0.00	33.75	1	19,408	0.01%
2023/11/22	1.2	34.00	0	0.00	33.85	1.2	19,049	0.01%
2023/11/21	0	0.00	1	34.00	34.20	-1	18,952	-0.01%
2023/11/20	1	33.35	0	33.70	33.60	1	18,544	0.01%
2023/11/17	0	0.00	1	33.25	33.20	-1	18,469	-0.01%
2023/11/16	2	33.20	0	0.00	33.05	2	18,400	0.01%
2023/11/15	0.1	32.95	3	32.98	33.15	-2.9	18,225	-0.02%
2023/11/14	3	32.55	0	0.00	32.50	3	18,089	0.02%
2023/11/10	0.1	32.95	3	32.95	32.85	-2.9	18,374	-0.02%
2023/11/09	1	32.95	2	32.95	32.90	-1	18,388	-0.01%
2023/11/08	0	0.00	2	32.95	32.90	-2	18,405	-0.01%
2023/11/07	0.1	32.70	0	0.00	32.55	0.1	18,432	0.00%
2023/11/06	1	32.80	0	0.00	32.80	1	18,394	0.01%
2023/11/03	0	0.00	1	32.65	32.90	-1	18,290	-0.01%
2023/11/01	0	0.00	3	32.12	32.10	-3	18,166	-0.02%
2023/10/31	40	32.26	2	32.20	32.25	38	18,158	0.21%
2023/10/30	3	32.02	0	0.00	32.00	3	18,028	0.02%
2023/10/25	31.1	31.65	0	0.00	31.55	31.1	17,848	0.17%
2023/10/24	13.5	31.54	0	0.00	31.50	13.5	17,706	0.08%
2023/10/23	20.1	31.63	0	0.00	31.65	20.1	17,530	0.11%
2023/10/20	4.1	31.62	0	0.00	31.75	4.1	17,702	0.02%
2023/10/19	16.1	31.73	0	0.00	31.90	16.1	17,409	0.09%
2023/10/18	2.1	32.40	0	0.00	32.45	2.1	16,813	0.01%
2023/10/17	2.1	33.50	1	33.50	33.45	1.1	15,659	0.01%
2023/10/16	0.1	33.80	0	0.00	33.60	0.1	15,645	0.00%
2023/10/13	2	33.80	0	0.00	33.80	2	15,722	0.01%
2023/10/12	3.1	33.72	0.1	33.75	33.70	3	15,681	0.02%
2023/10/11	0.1	33.10	0	0.00	33.10	0.1	15,548	0.00%
2023/10/06	0.1	32.90	1	32.80	32.80	-1	15,540	-0.01%
2023/10/05	6	32.81	1	32.80	32.75	5	15,507	0.03%
2023/10/04	0	0.00	2	32.90	32.90	-2	15,539	-0.01%
2023/10/03	0	0.00	4	33.25	33.20	-4	15,625	-0.03%
2023/10/02	1.1	33.15	0	0.00	33.10	1.1	15,776	0.01%
2023/09/28	5	33.18	0	0.00	33.25	5	16,020	0.03%
2023/09/27	1.1	33.00	0	0.00	33.05	1.1	15,999	0.01%
2023/09/26	3	33.07	1	33.15	33.00	2	15,938	0.01%
2023/09/25	3	33.13	0	0.00	33.10	3	15,777	0.02%
2023/09/22	4.2	33.47	0	0.00	33.50	4.2	15,474	0.03%
2023/09/21	14.1	33.92	0	0.00	33.80	14.1	15,253	0.09%
2023/09/20	1	34.45	0	0.00	34.35	1	15,082	0.01%
2023/09/19	1	34.80	0	0.00	34.80	1	14,902	0.01%
2023/09/18	0	0.00	1	35.05	35.10	-1	14,938	-0.01%
2023/09/15	0	0.00	10	35.30	35.10	-10	15,030	-0.07%
2023/09/14	0	0.00	5	35.40	35.50	-5	14,962	-0.03%
2023/09/13	5.1	35.03	6	35.13	35.30	-0.9	14,972	-0.01%
2023/09/12	4	34.49	0	0.00	34.60	4	15,254	0.03%
2023/09/11	1	34.05	0	0.00	34.20	1	15,266	0.01%
2023/09/08	4	34.19	0	0.00	34.10	4	15,301	0.03%
2023/09/07	10	34.40	10	34.40	34.35	0	15,280	0.00%
2023/09/06	4.5	34.49	0	0.00	34.40	4.5	15,287	0.03%
2023/09/05	2.3	35.06	0	0.00	35.00	2.3	14,939	0.02%
2023/09/04	0.1	35.10	3	35.03	35.20	-3	14,925	-0.02%
2023/09/01	10	35.14	4	35.18	35.25	6	14,877	0.04%
2023/08/31	2	35.03	0	0.00	34.95	2	14,843	0.01%
2023/08/30	0.1	35.45	2	35.53	35.30	-2	14,684	-0.01%
2023/08/29	0.1	35.25	0	0.00	35.40	0.1	15,130	0.00%
2023/08/28	1	35.20	2	35.15	35.20	-1	15,344	-0.01%
2023/08/25	5	35.16	0	0.00	35.10	5	16,124	0.03%
2023/08/23	3	35.38	0	0.00	35.30	3	16,726	0.02%
2023/08/22	0	0.00	2	35.40	35.40	-2	16,947	-0.01%
2023/08/21	0.1	35.45	0	0.00	35.40	0.1	17,344	0.00%
2023/08/18	3	35.40	2	35.30	35.15	1	17,523	0.01%
2023/08/17	1	35.65	0	0.00	35.65	1	17,458	0.01%
2023/08/16	3.1	36.25	0	0.00	36.05	3.1	17,488	0.02%
2023/08/15	2	36.60	0	0.00	36.70	2	17,473	0.01%
2023/08/14	1	36.95	4	37.55	36.85	-3	17,582	-0.02%
2023/08/11	0	0.00	1	37.35	37.40	-1	17,637	-0.01%
2023/08/10	2	36.90	0	0.00	36.85	2	17,644	0.01%
2023/08/09	1	37.15	7	37.23	37.15	-6	17,972	-0.03%
2023/08/08	20	37.15	0	0.00	37.10	20	18,250	0.11%
2023/08/07	0	0.00	8	37.58	37.65	-8	18,384	-0.04%
2023/08/04	2	37.20	1	37.35	37.35	1	18,438	0.01%
2023/08/02	80	37.41	1	37.20	37.20	79	18,846	0.42%
2023/07/31	4	37.40	4	37.45	37.30	0	19,125	0.00%
2023/07/28	0	0.00	13	37.26	37.35	-13	19,175	-0.07%
2023/07/26	2	37.25	0	0.00	37.25	2	20,584	0.01%
2023/07/25	4	37.28	7	37.26	37.40	-3	20,798	-0.01%
2023/07/24	3	36.57	6	36.30	36.50	-3	20,874	-0.01%
2023/07/21	5	36.25	0	0.00	36.10	5	21,180	0.02%
2023/07/20	6	36.58	0	0.00	36.55	6	21,667	0.03%
2023/07/19	5	36.70	1	36.90	36.60	4	22,718	0.02%
2023/07/18	5.7	36.71	1	36.55	37.10	4.7	23,504	0.02%
2023/07/17	5	36.76	1	36.85	36.75	4	23,411	0.02%
2023/07/14	3	36.90	0	0.00	37.00	3	23,348	0.01%
2023/07/13	1	36.70	0	0.00	36.80	1	23,366	0.00%
2023/07/12	2	36.58	0	0.00	36.60	2	23,564	0.01%
2023/07/11	6	36.74	0	0.00	36.55	6	23,517	0.03%
2023/07/10	16	37.07	1	37.10	36.85	15	23,394	0.06%
2023/07/07	1.4	37.14	1	37.35	37.30	0.4	23,264	0.00%
2023/07/06	13.1	37.34	2	37.25	37.25	11.1	23,393	0.05%
2023/07/05	5	37.97	0	0.00	37.80	5	23,091	0.02%
2023/07/04	3	38.17	0	0.00	38.05	3	22,913	0.01%
2023/07/03	2.1	38.18	0	0.00	38.25	2.1	22,864	0.01%
2023/06/30	11.1	38.12	2	38.25	38.05	9.1	22,907	0.04%
2023/06/29	0.1	38.15	0	0.00	38.05	0.1	22,932	0.00%
2023/06/28	1	38.10	0	0.00	38.05	1	22,980	0.00%
2023/06/27	4	38.49	0	0.00	38.45	4	23,114	0.02%
2023/06/26	1	38.85	7	38.80	38.80	-6	23,371	-0.03%
2023/06/21	5	38.40	0	0.00	38.70	5	23,378	0.02%
2023/06/20	2	38.50	0	0.00	38.55	2	23,375	0.01%
2023/06/19	5	38.75	0	0.00	38.70	5	23,493	0.02%
2023/06/16	1	38.70	2	39.15	38.70	-1	23,472	0.00%
2023/06/15	4	38.30	4	38.30	38.35	0	23,007	0.00%
2023/06/14	0	0.00	1	38.25	38.35	-1	23,330	0.00%
2023/06/13	1	38.20	20	38.20	38.25	-19	23,466	-0.08%
2023/06/12	20	38.28	0	0.00	38.25	20	23,491	0.09%
2023/06/09	6	38.38	0	0.00	38.45	6	23,511	0.03%
2023/06/08	0	0.00	2	38.60	38.50	-2	23,676	-0.01%
2023/06/06	12	38.93	10	38.90	38.80	2	24,048	0.01%
2023/06/05	2	38.80	3	38.95	38.85	-1	24,210	0.00%
2023/06/02	16	38.39	5	38.53	38.55	11	24,023	0.05%
2023/06/01	3	37.82	0	0.00	37.75	3	23,598	0.01%
2023/05/31	3	37.90	1	38.05	37.90	2	23,504	0.01%
2023/05/30	0	0.00	10	38.15	38.30	-10	22,887	-0.04%
2023/05/29	4	37.93	6	37.94	38.15	-2	23,178	-0.01%
2023/05/25	8	37.58	3	38.05	38.05	5	24,133	0.02%
2023/05/24	5.1	37.59	0	0.00	37.85	5.1	23,953	0.02%
2023/05/23	12	38.06	0	0.00	37.90	12	23,751	0.05%
2023/05/22	1	38.20	5	38.10	38.25	-4	23,649	-0.02%
2023/05/19	0	0.00	2	37.75	37.85	-2	23,556	-0.01%
2023/05/18	7	37.84	0	0.00	37.85	7	23,437	0.03%
2023/05/17	1	37.80	0	0.00	37.90	1	23,453	0.00%
2023/05/16	4	37.53	5	37.75	37.75	-1	23,506	0.00%
2023/05/15	2.1	37.79	0	0.00	37.35	2.1	23,506	0.01%
2023/05/12	11.1	38.25	11	38.10	37.80	0.1	23,276	0.00%
2023/05/11	11.1	38.25	11	38.10	38.20	0.1	23,037	0.00%
2023/05/10	2.1	38.75	2	38.85	38.85	0.1	22,849	0.00%
2023/05/09	2.1	39.21	17	38.72	38.65	-14.9	22,795	-0.07%
2023/05/08	13	39.70	3	39.53	39.60	10	22,479	0.04%
2023/05/05	6	39.26	19	39.28	39.30	-13	22,322	-0.06%
2023/05/04	1.1	39.46	1	39.70	39.45	0.1	22,305	0.00%
2023/05/03	15	39.80	1	39.55	39.50	14	22,236	0.06%
2023/05/02	11	39.37	7	39.99	39.90	4	22,048	0.02%
2023/04/28	4	38.75	4	38.74	38.70	0	21,538	0.00%
2023/04/27	6	38.94	4	38.98	38.65	2	21,481	0.01%
2023/04/26	5	38.49	3	39.00	39.10	2	21,572	0.01%
2023/04/25	16	38.93	17	38.69	38.50	-1	21,693	0.00%
2023/04/24	15	39.33	35	39.30	39.55	-20	21,265	-0.09%
2023/04/21	6	38.13	54	38.34	38.30	-48	20,241	-0.24%
2023/04/20	9	37.31	8	37.36	37.20	1	19,358	0.01%
2023/04/19	3	37.42	3	37.20	37.10	0	19,409	0.00%
2023/04/18	5.1	37.80	0	0.00	37.45	5.1	19,425	0.03%
2023/04/17	5	38.11	112.1	38.20	37.95	-107.1	19,656	-0.54%	大賣/鉅額交易
2023/04/14	1.1	37.50	0	0.00	37.55	1.1	19,373	0.01%
2023/04/13	0	0.00	1	37.50	37.55	-1	19,387	-0.01%
2023/04/12	1	37.55	8	37.75	37.45	-7	19,333	-0.04%
2023/04/11	1	37.40	4	37.44	37.45	-3	19,262	-0.02%
2023/04/10	2	36.43	0	0.00	36.60	2	19,042	0.01%
2023/03/31	0	0.00	2	36.40	36.40	-2	19,407	-0.01%
2023/03/30	7	36.16	1	36.10	36.20	6	20,415	0.03%
2023/03/29	2.1	36.11	51.1	36.15	36.35	-49	21,328	-0.23%
2023/03/28	7	36.22	1	36.30	36.20	6	22,230	0.03%
2023/03/27	6.1	36.78	2	36.65	36.65	4.1	23,097	0.02%
2023/03/23	2	37.35	2	37.30	37.35	0	23,875	0.00%
2023/03/22	5	37.36	1	37.30	37.20	4	23,957	0.02%
2023/03/21	2	37.03	0	0.00	37.05	2	24,027	0.01%
2023/03/17	2.3	36.48	0	0.00	36.40	2.3	24,199	0.01%
2023/03/16	1	36.55	0	0.00	36.35	1	23,908	0.00%
2023/03/15	2	37.00	0	0.00	37.10	2	23,942	0.01%
2023/03/14	1	36.45	0	0.00	36.75	1	24,037	0.00%
2023/03/13	5	36.31	0	0.00	36.75	5	24,266	0.02%
2023/03/10	5.1	36.72	2	36.70	36.70	3.1	24,281	0.01%
2023/03/09	6	37.33	2	37.20	37.20	4	24,506	0.02%
2023/03/08	25.1	37.61	5	37.69	37.75	20.1	24,873	0.08%
2023/03/07	5	37.98	0	0.00	37.95	5	24,885	0.02%
2023/03/06	5	38.06	4	38.06	37.95	1	25,216	0.00%
2023/03/03	13	37.79	0	0.00	37.75	13	25,487	0.05%
2023/03/02	18	37.67	22	37.76	37.90	-4	25,669	-0.02%
2023/03/01	35	37.92	6	37.96	37.80	29	25,706	0.11%
2023/02/24	14	39.12	17	39.20	39.15	-3	25,338	-0.01%
2023/02/23	1	39.60	10.2	39.50	39.50	-9.2	24,816	-0.04%
2023/02/22	8	37.99	17	37.99	38.05	-9	25,159	-0.04%
2023/02/21	7	38.35	5.6	38.26	38.35	1.4	26,058	0.01%
2023/02/20	5	37.90	0	0.00	38.25	5	26,714	0.02%
2023/02/17	5.5	37.54	13	37.67	38.00	-7.5	27,226	-0.03%
2023/02/16	6	37.60	4	37.63	37.50	2	27,958	0.01%
2023/02/15	1	37.70	19	37.65	37.55	-18	28,051	-0.06%
2023/02/14	28	37.47	19	37.26	37.25	9	27,991	0.03%
2023/02/13	15	37.09	20	36.90	37.00	-5	27,957	-0.02%
2023/02/10	0	0.00	10	36.60	36.85	-10	28,096	-0.04%
2023/02/09	0	0.00	1	36.70	36.60	-1	28,114	0.00%
2023/02/08	2	36.63	14	36.67	36.75	-12	28,188	-0.04%
2023/02/07	0	0.00	1	36.60	36.65	-1	28,269	0.00%
2023/02/06	12	36.28	8	36.10	36.15	4	28,252	0.01%
2023/02/03	5	36.40	0	0.00	36.45	5	28,142	0.02%
2023/02/02	11	36.74	1	36.85	36.80	10	28,165	0.04%
2023/02/01	5	36.49	2	36.65	36.75	3	28,193	0.01%
2023/01/31	16	36.61	2	36.53	36.25	14	28,263	0.05%
2023/01/30	121	36.84	3	36.97	36.95	118	28,195	0.42%	大買/鉅額交易
2023/01/17	16	36.09	13	36.17	36.00	3	28,181	0.01%
2023/01/16	11	36.48	3	36.52	36.50	8	28,175	0.03%
2023/01/13	5	36.04	29.1	36.18	36.15	-24.1	27,855	-0.09%
2023/01/12	17	35.39	43	35.28	35.40	-26	27,913	-0.09%
2023/01/11	0	0.00	11	34.71	34.70	-11	28,119	-0.04%
2023/01/10	0	0.00	10	34.45	34.60	-10	28,426	-0.04%
2023/01/09	16	34.50	16	34.46	34.60	0	28,943	0.00%
2023/01/06	47.1	34.45	10	34.25	34.25	37.1	29,213	0.13%
2023/01/05	7	34.64	14	34.35	34.45	-7	29,670	-0.02%
2023/01/04	2	33.65	0	0.00	33.50	2	29,498	0.01%
2023/01/03	1	33.65	1	33.50	33.50	0	29,714	0.00%
2022/12/30	0.1	33.90	0.1	33.80	33.65	0	29,735	0.00%
2022/12/29	8.8	33.82	5	34.10	33.70	3.8	29,889	0.01%
2022/12/28	1	34.00	8	34.22	34.30	-7	30,140	-0.02%
2022/12/27	3	34.45	30	34.65	34.30	-27	30,373	-0.09%
2022/12/26	4	34.28	0	0.00	34.40	4	30,533	0.01%
2022/12/23	28	34.42	2	33.95	34.05	26	31,062	0.08%
2022/12/22	13	34.61	9	34.43	34.45	4	31,982	0.01%
2022/12/21	5	33.91	11	33.95	34.05	-6	31,325	-0.02%
2022/12/20	2	33.65	5	33.60	33.70	-3	30,705	-0.01%
2022/12/19	4	34.09	0	0.00	33.85	4	30,251	0.01%
2022/12/16	0	0.00	3.6	33.22	34.60	-3.6	29,428	-0.01%
2022/12/14	5.1	33.54	0	0.00	33.50	5.1	29,170	0.02%
2022/12/13	0	0.00	45	33.78	33.70	-45	29,231	-0.15%
2022/12/12	0	0.00	10	33.65	33.85	-10	29,198	-0.03%
2022/12/09	5	33.75	1	33.70	33.70	4	29,684	0.01%
2022/12/08	2	33.18	5	33.15	33.20	-3	29,675	-0.01%
2022/12/07	15	33.29	21	33.21	33.35	-6	29,677	-0.02%
2022/12/06	21	33.41	21	33.42	33.30	0	29,698	0.00%
2022/12/05	15	33.61	22	33.54	33.70	-7	29,562	-0.02%
2022/12/02	44	33.70	40	33.64	33.65	4	29,249	0.01%
2022/12/01	27	34.02	17	34.04	34.05	10	29,193	0.03%
2022/11/30	36	33.60	13	33.68	33.90	23	29,003	0.08%
2022/11/29	3	33.07	1	33.45	33.55	2	28,619	0.01%
2022/11/28	6	32.99	1	33.05	33.00	5	28,640	0.02%
2022/11/25	3	33.38	5	33.49	33.55	-2	28,428	-0.01%
2022/11/24	3	32.90	2	33.20	33.20	1	28,273	0.00%
2022/11/23	11	32.68	0	0.00	32.70	11	28,055	0.04%
2022/11/22	18	32.63	2	32.63	32.65	16	27,954	0.06%
2022/11/21	18	32.93	11	32.94	32.85	7	27,730	0.03%
2022/11/18	15	33.47	3	33.30	33.30	12	27,498	0.04%
2022/11/17	3	34.32	10	34.18	34.25	-7	26,542	-0.03%
2022/11/16	7	33.09	0	0.00	32.90	7	25,556	0.03%
2022/11/15	3	33.17	20	33.55	33.85	-17	24,950	-0.07%
2022/11/14	1	33.55	21	33.03	34.15	-20	24,375	-0.08%
2022/11/11	0	0.00	10	32.14	32.15	-10	23,576	-0.04%
2022/11/10	1	31.70	3	31.75	31.70	-2	23,483	-0.01%
2022/11/09	13	31.84	1	32.00	31.90	12	23,444	0.05%
2022/11/08	0	0.00	2	31.75	31.65	-2	23,282	-0.01%
2022/11/07	1	30.90	1	30.95	31.00	0	23,106	0.00%
2022/11/04	3	30.22	2	30.40	30.45	1	23,191	0.00%
2022/11/03	10.8	30.28	2	30.35	30.30	8.8	23,144	0.04%
2022/11/02	1	30.75	0	0.00	30.75	1	23,105	0.00%
2022/11/01	2	30.58	0	0.00	30.65	2	23,119	0.01%
2022/10/28	5	30.90	0	0.00	30.50	5	23,119	0.02%
2022/10/27	0	0.00	1	30.85	30.85	-1	23,111	0.00%
2022/10/25	9.6	29.98	0	0.00	29.90	9.6	23,077	0.04%
2022/10/24	19	30.98	0	0.00	30.60	19	22,682	0.08%
2022/10/21	1	30.95	6	31.08	31.00	-5	22,562	-0.02%
2022/10/20	2	30.90	4	30.95	30.90	-2	22,518	-0.01%
2022/10/19	5	31.84	5	31.96	31.60	0	22,012	0.00%
2022/10/18	14	31.74	0	0.00	31.45	14	21,608	0.06%
2022/10/17	20	31.57	2.6	31.57	31.70	17.4	21,593	0.08%
2022/10/14	13.3	32.56	18	32.56	32.40	-4.7	21,633	-0.02%
2022/10/13	52.2	33.45	12	33.55	32.65	40.2	21,544	0.19%
2022/10/12	1	33.75	0	0.00	33.75	1	21,287	0.00%
2022/10/07	1	34.30	0	0.00	34.25	1	21,291	0.00%
2022/10/06	0	0.00	4	34.38	34.30	-4	21,266	-0.02%
2022/10/05	0.1	34.35	3	34.20	34.15	-2.9	21,277	-0.01%
2022/10/04	9	33.62	7	33.71	33.85	2	21,025	0.01%
2022/10/03	5	33.83	0	0.00	33.65	5	20,773	0.02%
2022/09/30	9	33.85	0	0.00	33.80	9	20,658	0.04%
2022/09/29	13.1	34.26	0	0.00	34.15	13.1	20,144	0.07%
2022/09/28	9	35.26	0	0.00	34.90	9	19,056	0.05%
2022/09/27	5.2	35.71	4	35.83	35.80	1.2	18,789	0.01%
2022/09/26	8	36.08	0	0.00	35.85	8	18,599	0.04%
2022/09/23	16	37.07	0	0.00	37.00	16	18,381	0.09%
2022/09/22	16.1	37.42	0	0.00	37.55	16.1	18,250	0.09%
2022/09/21	6.4	38.25	0	0.00	38.10	6.4	17,880	0.04%
2022/09/20	3.5	38.59	0	0.00	38.55	3.5	17,513	0.02%
2022/09/16	8	38.84	1	38.85	38.60	7	17,332	0.04%
2022/09/15	0.7	39.65	4	39.58	39.55	-3.3	16,939	-0.02%
2022/09/14	0	0.00	1	39.70	39.65	-1	16,875	-0.01%
2022/09/13	6	39.80	5	39.95	39.90	1	16,925	0.01%
2022/09/12	4.1	39.82	0	0.00	39.80	4.1	16,977	0.02%
2022/09/08	0	0.00	1	39.70	39.85	-1	17,321	-0.01%
2022/09/07	1	39.65	1	39.70	39.70	0	17,462	0.00%
2022/09/06	1	39.65	32	39.67	39.85	-31	17,501	-0.18%
2022/09/05	0	39.10	19	39.07	39.10	-19	17,483	-0.11%
2022/09/02	9.6	38.62	0	0.00	38.50	9.6	17,570	0.05%
2022/09/01	5.9	38.94	0	0.00	38.90	5.9	17,325	0.03%
2022/08/31	0	0.00	10	39.30	39.30	-10	17,158	-0.06%
2022/08/30	0	0.00	12	39.25	39.25	-12	17,048	-0.07%
2022/08/29	2	39.35	3	39.08	39.35	-1	17,169	-0.01%
2022/08/25	0	0.00	2.4	39.41	39.55	-2.4	17,263	-0.01%
2022/08/24	1	39.10	0	0.00	39.25	1	17,398	0.01%
2022/08/23	3.1	39.17	0	0.00	39.35	3.1	17,816	0.02%
2022/08/22	3.2	39.09	0	0.00	39.65	3.2	17,936	0.02%
2022/08/19	11	39.49	0	0.00	39.45	11	18,065	0.06%
2022/08/18	2	39.65	1	39.60	39.80	1	18,153	0.01%
2022/08/17	0	0.00	3	39.50	40.00	-3	18,215	-0.02%
2022/08/15	1	39.20	5	39.35	39.30	-4	18,314	-0.02%
2022/08/12	4	39.18	11	39.14	39.30	-7	18,719	-0.04%
2022/08/11	2	38.75	19	39.02	39.35	-17	18,846	-0.09%
2022/08/10	0	0.00	2	38.38	38.75	-2	18,945	-0.01%
2022/08/09	7	38.31	0	0.00	38.75	7	19,108	0.04%
2022/08/08	3.3	38.62	7	38.40	38.70	-3.7	19,258	-0.02%
2022/08/05	1	38.90	6	38.93	38.85	-5	19,436	-0.03%
2022/08/04	2	38.60	3	39.10	38.75	-1	19,943	-0.01%
2022/08/03	3	39.05	2	39.00	39.10	1	20,186	0.00%
2022/08/02	3	39.15	1	39.20	39.15	2	20,245	0.01%
2022/08/01	4	39.01	0	0.00	39.50	4	20,243	0.02%
2022/07/29	2	38.45	0	0.00	38.75	2	20,205	0.01%
2022/07/28	6	38.17	1	38.05	38.20	5	20,134	0.02%
2022/07/27	18	37.80	1	37.80	37.85	17	20,075	0.08%
2022/07/26	10	37.83	0	0.00	37.80	10	20,246	0.05%
2022/07/25	3	37.87	0	0.00	37.85	3	20,320	0.01%
2022/07/22	10	37.76	0	0.00	37.70	10	20,389	0.05%
2022/07/21	9.8	37.94	0	0.00	38.05	9.8	20,196	0.05%
2022/07/20	12	41.64	10	41.75	41.60	2	19,656	0.01%
2022/07/19	14	41.14	0	0.00	41.65	14	19,510	0.07%
2022/07/18	4	40.21	1	40.30	40.70	3	19,267	0.02%
2022/07/15	2	40.63	0	0.00	40.50	2	19,169	0.01%
2022/07/14	1	41.60	5	41.67	41.70	-4	19,107	-0.02%
2022/07/13	0	0.00	1	41.90	41.80	-1	19,230	-0.01%
2022/07/12	0	0.00	12	40.80	41.00	-12	19,337	-0.06%
2022/07/11	2	41.18	0	0.00	41.10	2	19,484	0.01%
2022/07/07	0	0.00	2	40.75	40.90	-2	19,674	-0.01%
2022/07/06	3	40.02	0	0.00	40.00	3	20,055	0.01%
2022/07/04	20	40.50	0	0.00	40.00	20	19,809	0.10%
2022/07/01	22	40.58	20	40.08	40.35	2	19,681	0.01%
2022/06/28	1	39.60	0	0.00	39.60	1	19,218	0.01%
2022/06/27	3	39.87	2	40.10	39.80	1	19,203	0.01%
2022/06/23	0	0.00	10	39.55	39.00	-10	18,963	-0.05%
2022/06/22	2	39.58	0	0.00	39.50	2	18,809	0.01%
2022/06/21	0	0.00	2	39.40	39.45	-2	18,775	-0.01%
2022/06/20	17	38.90	0	0.00	38.85	17	18,695	0.09%
2022/06/17	15	39.66	20.7	39.70	39.60	-5.7	18,440	-0.03%
2022/06/16	5	40.22	7	40.04	40.00	-2	18,279	-0.01%
2022/06/15	7	40.11	2	40.10	40.05	5	18,452	0.03%
2022/06/14	62.1	40.15	15	40.10	40.10	47.1	18,363	0.26%
2022/06/13	4	40.90	0	0.00	40.80	4	18,122	0.02%
2022/06/09	4	41.64	0	0.00	41.55	4	17,831	0.02%
2022/06/08	10	41.50	0	0.00	41.75	10	17,785	0.06%
2022/06/07	8	41.48	4	41.35	41.35	4	17,736	0.02%
2022/06/06	2	41.70	0	0.00	41.55	2	17,502	0.01%
2022/06/02	9	41.79	2	41.75	41.70	7	17,511	0.04%
2022/06/01	12	42.26	0	0.00	42.10	12	17,534	0.07%
2022/05/31	3	42.73	0	0.00	42.60	3	17,391	0.02%
2022/05/27	3	42.22	1	42.20	42.20	2	16,696	0.01%
2022/05/26	3	41.85	2	42.20	41.70	1	16,596	0.01%
2022/05/25	3	41.72	0	0.00	41.65	3	16,538	0.02%
2022/05/23	6	41.24	1	41.20	41.20	5	16,294	0.03%
2022/05/19	0.4	41.24	2	41.20	41.10	-1.6	15,717	-0.01%
2022/05/18	12	41.28	94	41.15	41.60	-82	15,532	-0.53%
2022/05/17	1	41.55	0	0.00	41.50	1	15,250	0.01%
2022/05/16	3	41.08	0	0.00	41.25	3	15,019	0.02%
2022/05/13	1	41.35	0	0.00	41.60	1	14,715	0.01%
2022/05/12	17.5	41.13	10	40.90	40.80	7.5	14,482	0.05%
2022/05/11	21	42.68	1	42.75	42.65	20	13,898	0.14%
2022/05/10	12	43.89	0	0.00	43.85	12	13,469	0.09%
2022/05/09	2	44.35	0	0.00	44.25	2	13,279	0.02%
2022/05/06	9.5	45.16	0	0.00	45.10	9.5	13,113	0.07%
2022/05/05	4	45.66	0	0.00	45.60	4	13,152	0.03%
2022/05/04	2	45.43	22	45.30	45.50	-20	13,127	-0.15%
2022/05/03	56	45.23	0	0.00	45.35	56	13,228	0.42%
2022/04/29	7	46.12	5	46.40	45.90	2	12,942	0.02%
2022/04/28	11	46.00	5	46.00	46.10	6	12,785	0.05%
2022/04/27	11	45.83	20	45.90	45.80	-9	12,580	-0.07%
2022/04/26	1	46.20	0	0.00	46.20	1	12,312	0.01%
2022/04/25	23	46.12	19	46.15	46.10	4	12,241	0.03%
2022/04/21	7	46.66	1	47.05	46.80	6	12,074	0.05%
2022/04/20	2.1	46.45	0	0.00	46.60	2.1	12,063	0.02%
2022/04/19	2	46.33	0	0.00	46.35	2	11,970	0.02%
2022/04/18	5.1	46.62	0	0.00	46.50	5.1	11,843	0.04%
2022/04/15	12	47.13	1	47.40	47.10	11	11,628	0.09%
2022/04/14	40	47.78	0	0.00	47.70	40	11,442	0.35%
2022/04/13	17	47.90	7	48.00	48.00	10	11,348	0.09%
2022/04/12	12.1	48.24	0	0.00	48.00	12.1	11,175	0.11%
2022/04/11	2	49.55	0	0.00	49.45	2	10,764	0.02%
2022/04/07	1	49.60	2	49.70	49.55	-1	10,806	-0.01%
2022/04/06	1	49.80	1	50.00	50.20	0	10,709	0.00%
2022/03/31	3	49.97	20	49.93	49.90	-17	10,588	-0.16%
2022/03/30	2	49.80	0	0.00	49.85	2	10,436	0.02%
2022/03/29	5	49.60	10	50.00	49.80	-5	10,432	-0.05%
2022/03/28	7	49.53	15	49.50	49.70	-8	10,389	-0.08%
2022/03/25	3.2	49.68	0	0.00	49.70	3.2	10,342	0.03%
2022/03/24	1	49.80	2	49.88	49.95	-1	10,385	-0.01%
2022/03/23	3	49.50	0	0.00	49.65	3	10,460	0.03%
2022/03/22	1	49.45	10	49.50	49.70	-9	10,377	-0.09%
2022/03/21	0	0.00	5	49.67	49.75	-5	10,380	-0.05%
2022/03/17	5	48.00	5	47.90	48.00	0	9,745	0.00%
2022/03/15	0	0.00	3	47.80	47.95	-3	9,597	-0.03%
2022/03/10	0	0.00	10	47.40	47.60	-10	9,818	-0.10%
2022/03/08	0	0.00	10	47.10	46.95	-10	10,051	-0.10%
2022/03/07	3	47.12	0	0.00	47.10	3	10,059	0.03%
2022/03/04	11	47.79	6	47.69	47.65	5	10,340	0.05%
2022/03/01	0	0.00	1	47.80	47.80	-1	10,862	-0.01%
2022/02/25	13	47.17	1	47.45	47.35	12	10,955	0.11%
2022/02/24	2	47.28	1	47.20	47.30	1	10,884	0.01%
2022/02/23	5	47.65	0	0.00	47.65	5	10,872	0.05%
2022/02/22	7	47.30	4	47.60	47.70	3	10,974	0.03%
2022/02/21	1	47.60	1	47.60	47.60	0	10,977	0.00%
2022/02/18	0	0.00	1	47.50	47.45	-1	11,056	-0.01%
2022/02/17	1	47.45	0	47.50	47.45	1	11,143	0.01%
2022/02/15	0	0.00	1	47.05	47.00	-1	11,255	-0.01%
2022/02/14	0	0.00	5	46.95	47.15	-5	11,341	-0.04%
2022/02/11	1	47.20	0	0.00	47.55	1	11,337	0.01%
2022/02/09	0	0.00	3	47.15	47.30	-3	11,433	-0.03%
2022/02/08	8	46.97	5	46.95	46.95	3	11,535	0.03%
2022/02/07	5	46.00	0	0.00	47.10	5	11,491	0.04%
2022/01/26	1	46.95	0	0.00	46.85	1	11,314	0.01%
2022/01/25	1	46.70	0	0.00	46.80	1	11,349	0.01%
2022/01/20	0	0.00	0.1	47.60	47.50	-0.1	11,291	0.00%
2022/01/18	1	47.60	0	0.00	47.75	1	11,490	0.01%
2022/01/17	1	47.40	1	47.50	47.60	0	11,598	0.00%
2022/01/14	2	47.60	0	0.00	47.60	2	11,605	0.02%
2022/01/13	1	47.55	0	0.00	47.95	1	11,826	0.01%
2022/01/11	0	0.00	0	47.30	47.50	0	12,310	0.00%
2021/12/24	1	47.80	0	0.00	47.90	1	12,692	0.01%
2021/12/16	2	46.90	0	0.00	46.90	2	13,161	0.02%
2021/12/15	1	47.20	0	0.00	46.95	1	13,398	0.01%
2021/12/14	1	47.00	0	0.00	47.00	1	13,527	0.01%
2021/12/13	0	0.00	1	47.15	47.10	-1	13,762	-0.01%
2021/12/09	1	47.80	1	47.35	47.40	0	14,718	0.00%
2021/12/07	1	47.00	1	47.35	47.55	0	15,100	0.00%
2021/12/03	10	46.45	0	0.00	46.40	10	15,012	0.07%
2021/12/02	1	46.35	0.3	46.60	46.30	0.8	14,910	0.01%
2021/11/30	6.3	46.97	0	0.00	46.00	6.3	14,816	0.04%
2021/11/29	0	0.00	2	46.00	46.50	-2	14,386	-0.01%
2021/11/26	4	46.55	1	46.55	46.50	3	14,324	0.02%
2021/11/25	3	47.13	0	0.00	47.15	3	14,217	0.02%
2021/11/24	2	47.40	1	47.45	47.45	1	14,124	0.01%
2021/11/23	2	47.80	0	0.00	47.80	2	13,953	0.01%
2021/11/22	1	47.90	0	0.00	47.90	1	13,999	0.01%
2021/11/19	2	48.15	0	0.00	48.30	2	13,936	0.01%
2021/11/08	1	48.70	6	48.25	48.95	-5	16,197	-0.03%
2021/11/05	0	0.00	3	48.00	48.15	-3	16,989	-0.02%
2021/11/04	2	48.05	0	0.00	48.10	2	17,324	0.01%
2021/11/02	1	48.30	0	0.00	48.15	1	18,197	0.01%
2021/11/01	10	48.15	0	0.00	48.25	10	18,674	0.05%
2021/10/29	0	0.00	1	48.35	48.25	-1	18,923	-0.01%
2021/10/28	3	48.65	6.3	48.57	48.50	-3.3	19,472	-0.02%
2021/10/27	2	48.45	1	48.50	48.35	1	19,594	0.01%
2021/10/26	9	48.51	2	48.45	48.45	7	19,646	0.04%
2021/10/25	2	48.13	2	48.26	48.25	0	19,726	0.00%
2021/10/22	0	0.00	1	48.80	48.80	-1	20,089	0.00%
2021/10/20	8	48.34	0.2	48.65	48.35	7.8	20,272	0.04%
2021/10/19	3	49.05	0	0.00	49.10	3	20,369	0.01%
2021/10/18	0	0.00	6	49.98	49.80	-6	20,223	-0.03%
2021/10/14	7	50.19	0	0.00	49.90	7	20,492	0.03%
2021/10/12	1	49.85	0	0.00	50.20	1	20,491	0.00%
2021/10/08	2	50.40	0	0.00	50.40	2	20,467	0.01%
2021/10/07	1	50.00	0	0.00	50.40	1	20,717	0.00%
2021/10/06	2	50.00	0	50.20	49.90	2	20,940	0.01%
2021/10/05	0	0.00	100	50.20	50.30	-100	21,193	-0.47%
2021/10/04	1	50.50	0	0.00	50.00	1	21,654	0.00%
2021/10/01	14	50.16	6	50.60	50.20	8	22,316	0.04%
2021/09/30	0	0.00	10.7	50.72	51.00	-10.7	22,380	-0.05%
2021/09/29	3	50.40	0	0.00	50.60	3	22,519	0.01%
2021/09/28	4	50.50	8	51.25	51.00	-4	22,713	-0.02%
2021/09/24	0	0.00	5	51.36	51.30	-5	22,881	-0.02%
2021/09/23	0	0.00	1	51.00	51.20	-1	22,886	0.00%
2021/09/22	0	0.00	5	49.90	50.70	-5	22,838	-0.02%
2021/09/17	1	51.20	0	0.00	50.70	1	22,742	0.00%
2021/09/16	5.2	51.15	1	51.40	51.70	4.2	22,693	0.02%
2021/09/15	3	51.10	0	0.00	51.20	3	22,526	0.01%
2021/09/14	3	51.13	8	51.54	51.40	-5	22,421	-0.02%
2021/09/13	0.9	49.95	24	50.02	50.10	-23.1	21,802	-0.11%
2021/09/10	1	48.70	0	0.00	49.00	1	21,700	0.00%
2021/09/09	1	48.00	0	0.00	48.20	1	21,833	0.00%
2021/09/07	3	48.77	2	48.75	48.75	1	21,992	0.00%
2021/09/06	1	49.00	0	0.00	48.80	1	22,010	0.00%
2021/09/03	0	0.00	2	48.33	48.50	-2	21,935	-0.01%
2021/09/02	1	48.05	0	0.00	47.90	1	21,889	0.00%
2021/09/01	1	47.95	2	48.15	48.40	-1	21,952	0.00%
2021/08/31	0	0.00	1	48.45	48.45	-1	21,850	0.00%
2021/08/24	0.2	46.83	0	0.00	46.75	0.2	22,216	0.00%
2021/08/23	1.1	46.78	0	0.00	46.80	1.1	22,436	0.00%
2021/08/20	2	46.38	5	46.40	46.15	-3	22,539	-0.01%
2021/08/19	10.1	46.90	0	0.00	46.20	10.1	22,907	0.04%
2021/08/18	2	46.60	5	46.65	47.25	-3	22,789	-0.01%
2021/08/17	2	47.65	0	0.00	47.30	2	22,621	0.01%
2021/08/16	14	48.07	0	0.00	47.95	14	22,465	0.06%
2021/08/13	1	48.20	1	48.05	48.40	0	22,509	0.00%
2021/08/12	5.7	47.24	2	47.43	47.60	3.7	22,621	0.02%
2021/08/11	1	51.00	2	51.05	51.10	-1	21,868	0.00%
2021/08/09	22	52.24	14	52.30	52.40	8	21,726	0.04%
2021/08/06	0	0.00	13	52.56	52.90	-13	21,805	-0.06%
2021/08/05	2.1	53.14	0	0.00	52.70	2.1	22,168	0.01%
2021/08/03	1	53.80	38	53.55	53.90	-37	23,671	-0.16%
2021/07/29	1	52.40	0	0.00	52.90	1	24,450	0.00%
2021/07/28	7	52.27	1	52.80	52.40	6	24,837	0.02%
2021/07/26	2	53.20	3	53.10	53.20	-1	26,205	0.00%
2021/07/23	5	52.74	0	0.00	53.00	5	26,532	0.02%
2021/07/22	1	52.10	3	52.10	52.10	-2	26,663	-0.01%
2021/07/21	10	51.70	0	0.00	51.80	10	27,077	0.04%
2021/07/20	5	51.60	0	0.00	51.70	5	27,984	0.02%
2021/07/19	1	51.60	2	51.75	52.00	-1	29,485	0.00%
2021/07/15	3	51.57	1	51.60	51.60	2	34,817	0.01%
2021/07/14	23	51.59	0	0.00	51.50	23	36,177	0.06%
2021/07/13	25	51.96	6	52.10	51.90	19	36,859	0.05%
2021/07/12	1	52.10	4	52.18	52.20	-3	37,265	-0.01%
2021/07/09	7	52.17	0	0.00	52.00	7	37,473	0.02%
2021/07/08	7	52.76	13	52.28	52.80	-6	37,291	-0.02%
2021/07/07	11	51.29	0	0.00	51.30	11	36,928	0.03%
2021/07/06	10	50.90	0	0.00	51.20	10	36,823	0.03%
2021/07/05	2	50.65	0	0.00	50.60	2	36,751	0.01%
2021/07/02	3	50.63	0.2	50.70	50.50	2.8	36,605	0.01%
2021/07/01	3	50.60	0	0.00	50.60	3	36,533	0.01%
2021/06/30	3	51.10	0	0.00	51.00	3	36,744	0.01%
2021/06/29	1	51.00	1.2	51.03	51.20	-0.2	36,788	0.00%
2021/06/28	0	0.00	2	51.00	51.10	-2	36,966	-0.01%
2021/06/25	0	0.00	10	51.00	51.00	-10	36,992	-0.03%
2021/06/24	2	51.00	0	0.00	51.10	2	37,241	0.01%
2021/06/23	1	50.90	0	0.00	51.00	1	37,676	0.00%
2021/06/22	1	50.70	11	50.82	50.90	-10	37,792	-0.03%
2021/06/21	0	0.00	3	50.40	50.70	-3	37,889	-0.01%
2021/06/18	11	51.00	0	0.00	51.00	11	38,189	0.03%
2021/06/17	2	51.50	0	0.00	51.50	2	39,486	0.01%
2021/06/15	0	0.00	10	51.20	51.30	-10	39,581	-0.03%
2021/06/11	2	51.35	0	0.00	51.40	2	39,636	0.01%
2021/06/09	3	51.00	1	51.00	51.30	2	39,925	0.01%
2021/06/08	2	51.40	0	0.00	51.40	2	40,039	0.00%
2021/06/04	1	52.10	5	51.98	51.90	-4	40,452	-0.01%
2021/06/03	14	51.92	7.9	52.12	52.30	6.2	40,659	0.02%
2021/06/02	2	52.00	2	51.50	52.00	0	40,510	0.00%
2021/06/01	16	51.40	2	51.45	51.50	14	40,290	0.03%
2021/05/31	2	50.80	6	51.37	51.60	-4	40,457	-0.01%
2021/05/28	0	0.00	1	50.30	50.60	-1	40,331	0.00%
2021/05/27	12	50.03	0	0.00	50.30	12	40,411	0.03%
2021/05/25	3.5	51.10	0	0.00	51.10	3.5	40,193	0.01%
2021/05/24	0	0.00	1	51.30	51.30	-1	40,233	0.00%
2021/05/21	2	51.10	1	51.20	51.20	1	40,408	0.00%
2021/05/20	0	0.00	2	50.50	50.80	-2	40,310	0.00%
2021/05/19	0	0.00	3	50.27	50.50	-3	40,085	-0.01%
2021/05/17	15.1	48.29	7	48.16	47.90	8.1	39,776	0.02%
2021/05/14	3	49.67	7.1	49.70	49.60	-4.1	39,121	-0.01%
2021/05/13	10	49.50	2	49.45	49.20	8	38,782	0.02%
2021/05/12	21	49.96	56	49.14	49.60	-35	38,261	-0.09%
2021/05/11	10	52.32	9	52.57	51.60	1	36,972	0.00%
2021/05/10	2	53.05	4	52.73	52.90	-2	36,241	-0.01%
2021/05/07	5	52.96	1	52.30	52.30	4	36,059	0.01%
2021/05/06	2	51.30	7	51.99	53.00	-5	35,706	-0.01%
2021/05/05	5	50.98	5	50.90	50.80	0	35,241	0.00%
2021/05/04	29	50.02	7	49.46	50.20	22	35,127	0.06%
2021/05/03	8	51.24	0	0.00	51.20	8	34,169	0.02%
2021/04/29	6	52.80	10	52.40	52.10	-4	33,664	-0.01%
2021/04/28	3	52.70	10	52.40	53.20	-7	33,224	-0.02%
2021/04/27	8	52.71	5	52.60	52.70	3	33,106	0.01%
2021/04/26	4	53.23	8	53.03	53.10	-4	32,617	-0.01%
2021/04/23	10	52.46	2	52.80	53.00	8	31,717	0.03%
2021/04/22	121.8	56.65	21	57.62	54.10	100.8	30,558	0.33%	大買/
2021/04/21	33	53.53	63	54.26	55.70	-30	27,491	-0.11%
2021/04/20	10	53.64	19.6	52.54	52.00	-9.6	25,459	-0.04%
2021/04/19	5.8	50.00	8.5	50.18	50.40	-2.7	24,106	-0.01%
2021/04/16	1	48.75	13	48.32	49.00	-12	23,301	-0.05%
2021/04/15	7	48.01	10	47.83	47.90	-3	22,795	-0.01%
2021/04/14	1	47.00	7	46.81	47.00	-6	22,494	-0.03%
2021/04/13	1	46.85	8	47.15	47.20	-7	22,362	-0.03%
2021/04/12	0	0.00	16	46.80	46.85	-16	22,111	-0.07%
2021/04/09	0	0.00	1	47.00	46.70	-1	22,041	0.00%
2021/04/08	1	46.65	10	46.86	46.90	-9	21,910	-0.04%
2021/04/07	1	46.75	15	46.78	46.80	-14	21,820	-0.06%
2021/04/06	0	46.98	13	46.88	46.85	-13	21,761	-0.06%
2021/04/01	0.4	46.80	12	46.74	46.70	-11.7	21,372	-0.05%
2021/03/31	0	0.00	18	46.70	46.80	-18	21,256	-0.08%
2021/03/29	27	46.49	23	46.46	46.50	4	20,945	0.02%
2021/03/26	5	46.15	7	46.07	46.15	-2	20,680	-0.01%
2021/03/25	4	45.50	10.5	45.58	45.55	-6.5	20,287	-0.03%
2021/03/24	0	0.00	30	45.57	45.55	-30	20,110	-0.15%
2021/03/23	3	45.65	1	45.90	45.70	2	19,996	0.01%
2021/03/22	12	45.93	39	45.71	45.80	-27	19,589	-0.14%
2021/03/18	0	0.00	0.1	43.10	43.10	-0.1	17,888	0.00%
2021/03/17	0	0.00	2	42.95	42.85	-2	17,899	-0.01%
2021/03/15	3	42.48	0	0.00	42.35	3	17,936	0.02%
2021/03/12	10	42.60	0	0.00	42.70	10	17,781	0.06%
2021/03/11	4	42.88	3	43.17	42.85	1	17,666	0.01%
2021/03/09	0	0.00	13	43.11	43.40	-13	17,714	-0.07%
2021/03/08	11	42.69	25	42.65	42.65	-14	17,513	-0.08%
2021/03/04	0	0.00	5	42.50	42.50	-5	17,847	-0.03%
2021/03/02	1	42.40	10	42.35	42.10	-9	17,744	-0.05%
2021/02/26	5	42.35	5	42.25	42.00	0	17,589	0.00%
2021/02/25	0	0.00	17	42.71	42.90	-17	17,255	-0.10%
2021/02/24	20	42.60	2	42.55	42.55	18	17,267	0.10%
2021/02/23	0	0.00	12	42.18	42.45	-12	17,237	-0.07%
2021/02/22	4	41.86	10.1	41.65	41.80	-6.1	17,008	-0.04%
2021/02/19	3.3	41.47	0	0.00	41.60	3.3	16,970	0.02%
2021/02/18	13	41.38	0	0.00	41.35	13	16,894	0.08%
2021/02/17	3	41.25	11	41.03	41.25	-8	16,801	-0.05%
2021/02/04	6	40.48	0	40.60	40.40	6	16,647	0.04%
2021/02/03	5	40.55	0	0.00	40.55	5	17,019	0.03%
2021/02/02	1	40.80	1	41.00	40.75	0	16,937	0.00%
2021/02/01	5	40.70	10	40.70	40.80	-5	16,812	-0.03%
2021/01/29	6	40.25	0	0.00	40.15	6	16,789	0.04%
2021/01/28	20	40.42	0	0.00	40.25	20	16,597	0.12%
2021/01/27	3	40.40	0	0.00	40.35	3	16,362	0.02%
2021/01/26	6	40.38	0	0.00	40.35	6	16,223	0.04%
2021/01/25	1	41.00	0	0.00	40.90	1	15,710	0.01%
2021/01/22	16	40.55	0	0.00	40.60	16	15,509	0.10%
2021/01/21	0	0.00	5	40.95	40.80	-5	15,191	-0.03%
2021/01/20	2	40.95	0	0.00	40.95	2	15,029	0.01%
2021/01/18	2	41.45	2	41.60	41.60	0	14,547	0.00%
2021/01/15	22	42.13	8	42.15	41.95	14	14,248	0.10%
2021/01/14	5	42.52	0	0.00	42.55	5	13,868	0.04%
2021/01/13	5	42.67	0	0.00	42.70	5	13,709	0.04%
2021/01/08	2	42.85	0	0.00	42.95	2	13,435	0.01%
2021/01/07	1	42.85	10	43.00	42.85	-9	13,366	-0.07%
2021/01/06	10	43.20	7	43.09	42.95	3	13,172	0.02%
2021/01/04	0	0.00	1	43.40	43.20	-1	12,974	-0.01%
2020/12/31	9	43.29	2	43.20	43.20	7	12,933	0.05%
2020/12/28	11.5	42.92	1	42.90	43.00	10.5	12,907	0.08%
2020/12/24	1	42.80	0	0.00	42.70	1	13,055	0.01%
2020/12/23	10	42.75	1	42.70	42.80	9	13,075	0.07%
2020/12/22	19	43.13	0	0.00	42.95	19	13,149	0.14%
2020/12/21	0	0.00	1	43.15	43.50	-1	13,438	-0.01%
2020/12/18	0	0.00	10	42.95	42.95	-10	13,750	-0.07%
2020/12/17	60	42.95	1	42.80	42.65	59	13,865	0.43%
2020/12/14	2	42.75	0	0.00	42.80	2	13,726	0.01%
2020/12/11	18	43.15	0	0.00	42.90	18	13,816	0.13%
2020/12/10	6	43.28	0	0.00	43.25	6	13,749	0.04%
2020/12/09	7	43.49	0	43.35	43.35	7	13,778	0.05%
2020/12/04	11	43.55	0	0.00	43.65	11	13,838	0.08%
2020/12/03	11	43.74	2	43.90	43.50	9	13,761	0.07%
2020/12/01	20	42.85	0	0.00	43.15	20	13,676	0.15%
2020/11/30	0	0.00	1	43.30	42.90	-1	13,906	-0.01%
2020/11/26	0	0.00	1	42.90	42.95	-1	13,620	-0.01%
2020/11/25	23	42.79	0	0.00	42.60	23	13,772	0.17%
2020/11/24	0	0.00	5	42.95	42.75	-5	13,849	-0.04%
2020/11/23	10	43.00	1	43.00	43.00	9	13,800	0.07%
2020/11/20	10	42.55	0	0.00	42.70	10	13,790	0.07%
2020/11/18	2	42.90	5	42.75	42.70	-3	13,816	-0.02%
2020/11/17	0	0.00	10	42.65	42.75	-10	13,854	-0.07%
2020/11/16	0	0.00	11	42.22	42.35	-11	14,202	-0.08%
2020/11/12	0.5	42.40	0	0.00	42.40	0.5	14,811	0.00%
2020/11/11	1	42.80	17.5	42.38	42.65	-16.5	14,831	-0.11%
2020/11/06	0	0.00	2	40.85	40.85	-2	16,178	-0.01%
2020/11/05	10	41.05	0	0.00	41.05	10	16,546	0.06%
2020/11/04	34	40.90	0	0.00	40.90	34	16,842	0.20%
2020/11/02	0.5	40.65	0	0.00	40.60	0.5	17,662	0.00%
2020/10/29	1	40.45	0	0.00	40.35	1	18,465	0.01%
2020/10/27	1	40.45	0	0.00	40.50	1	18,592	0.01%
2020/10/26	5.2	40.60	0	0.00	40.50	5.2	18,606	0.03%
2020/10/22	1.7	40.73	0	0.00	41.00	1.7	18,943	0.01%
2020/10/20	5	40.30	0	0.00	40.35	5	19,061	0.03%
2020/10/16	10	40.45	0	0.00	40.30	10	19,278	0.05%
2020/10/15	1	40.30	0	0.00	40.30	1	19,671	0.01%
2020/10/13	6	40.37	0	0.00	40.50	6	19,784	0.03%
2020/10/12	11	40.94	0	0.00	40.95	11	20,214	0.05%
2020/10/08	1.3	41.07	0	0.00	41.15	1.3	20,431	0.01%
2020/10/07	1	41.20	0	0.00	41.15	1	20,445	0.00%
2020/10/05	9	41.23	0	0.00	41.00	9	20,601	0.04%
2020/09/28	4	40.75	0	0.00	40.95	4	21,043	0.02%
2020/09/25	4	40.33	0	0.00	40.55	4	21,224	0.02%
2020/09/24	18.5	40.14	1	40.30	40.05	17.5	21,293	0.08%
2020/09/23	5.3	41.64	0	0.00	41.00	5.3	21,057	0.03%
2020/09/22	20	41.85	0	0.00	41.80	20	20,759	0.10%
2020/09/18	4	42.50	0	0.00	42.50	4	20,706	0.02%
2020/09/17	0	0.00	2	42.95	42.55	-2	20,727	-0.01%
2020/09/16	7	42.76	0	0.00	42.85	7	20,772	0.03%
2020/09/15	2	42.60	0	0.00	42.70	2	20,736	0.01%
2020/09/11	3	42.20	2	42.25	42.30	1	20,893	0.00%
2020/09/10	1	42.30	0	0.00	42.45	1	20,933	0.00%
2020/09/09	7	42.36	0	0.00	42.55	7	20,892	0.03%
2020/09/08	5	42.75	1	42.70	42.70	4	20,918	0.02%
2020/09/03	2	42.53	1	42.85	42.70	1	21,075	0.00%
2020/09/02	11	42.48	0	0.00	42.65	11	20,913	0.05%
2020/08/31	1	43.05	0	0.00	42.90	1	20,717	0.00%
2020/08/28	0	0.00	0	43.65	43.50	0	20,610	0.00%
2020/08/26	2	43.90	0	0.00	44.10	2	20,707	0.01%
2020/08/25	0	0.00	2	44.20	44.10	-2	20,673	-0.01%
2020/08/21	3	44.13	205	44.15	44.25	-202	21,056	-0.96%	大賣/鉅額交易
2020/08/20	0	0.00	11	43.86	43.50	-11	20,862	-0.05%
2020/08/19	0	0.00	2	44.60	44.35	-2	20,547	-0.01%
2020/08/18	0	0.00	2	43.93	44.00	-2	20,240	-0.01%
2020/08/17	2	43.40	0	0.00	43.35	2	19,928	0.01%
2020/08/14	6	42.83	0	0.00	42.85	6	19,825	0.03%
2020/08/13	206	41.10	0	0.00	41.20	206	19,407	1.06%	大買/鉅額交易
2020/08/12	33	41.07	1	41.00	41.00	32	19,247	0.17%
2020/08/11	0	0.00	35	46.65	46.50	-35	18,034	-0.19%
2020/08/10	1	46.60	2	46.63	46.60	-1	17,645	-0.01%
2020/08/07	0	0.00	3	47.50	47.10	-3	17,455	-0.02%
2020/08/06	1	47.00	3	46.93	47.15	-2	17,219	-0.01%
2020/08/05	0	0.00	188	46.29	46.45	-188	16,833	-1.12%	大賣/鉅額交易
2020/08/04	0	0.00	100	45.50	45.40	-100	16,369	-0.61%
2020/08/03	1	44.75	2	44.92	44.95	-1	16,214	-0.01%
2020/07/31	0	0.00	10	45.40	45.00	-10	16,141	-0.06%
2020/07/30	2	45.10	0	0.00	45.35	2	16,127	0.01%
2020/07/29	2	45.05	2	45.15	45.05	0	16,204	0.00%
2020/07/28	3	44.35	2	44.80	44.50	1	16,213	0.01%
2020/07/27	1	44.85	1	44.80	44.60	0	16,216	0.00%
2020/07/24	0	0.00	1.5	45.20	45.00	-1.5	16,217	-0.01%
2020/07/21	1	45.55	201.1	45.65	45.55	-200.1	16,060	-1.25%	大賣/鉅額交易
2020/07/20	0	0.00	1	45.05	45.10	-1	15,811	-0.01%
2020/07/17	0	0.00	0.1	44.75	44.80	-0.1	15,774	0.00%
2020/07/16	2	44.85	1	44.95	44.50	1	15,824	0.01%
2020/07/15	2	45.68	102.2	45.65	45.60	-100.2	15,384	-0.65%	大賣/
2020/07/13	0	0.00	101	45.20	45.20	-101	15,199	-0.66%	大賣/鉅額交易
2020/07/10	0	0.00	1	45.25	44.95	-1	15,301	-0.01%
2020/07/09	0	0.00	1	45.45	45.30	-1	15,268	-0.01%
2020/07/08	0	0.00	213	45.07	45.15	-213	15,002	-1.42%	大賣/鉅額交易
2020/07/07	0	0.00	105	44.40	44.50	-105	14,733	-0.71%	大賣/鉅額交易
2020/07/06	0	0.00	100	44.50	44.40	-100	14,649	-0.68%
2020/07/03	1	43.85	0	0.00	43.95	1	14,624	0.01%
2020/07/01	5	43.10	0	0.00	43.10	5	14,481	0.03%
2020/06/29	1	42.65	0	0.00	42.65	1	14,485	0.01%
2020/06/24	3	42.80	0	0.00	42.85	3	14,456	0.02%
2020/06/19	0	0.00	0.1	42.75	42.55	-0.1	14,595	0.00%
2020/06/18	1	42.70	7	42.84	42.70	-6	14,575	-0.04%
2020/06/15	5	42.60	0	0.00	42.50	5	15,627	0.03%
2020/06/12	2	42.50	0	0.00	42.90	2	15,929	0.01%
2020/06/10	0	0.00	5	43.95	44.00	-5	16,336	-0.03%
2020/06/03	0	0.00	1	43.65	43.65	-1	17,164	-0.01%
2020/06/02	0	0.00	4	43.23	43.30	-4	17,071	-0.02%
2020/05/28	15	42.53	0	0.00	42.35	15	16,591	0.09%
2020/05/22	0	0.00	1	42.75	42.65	-1	16,923	-0.01%
2020/05/21	0	0.00	1	43.15	43.00	-1	16,923	-0.01%
2020/05/19	1	42.95	15	43.02	43.00	-14	16,886	-0.08%
2020/05/18	4	42.19	0	0.00	42.35	4	16,725	0.02%
2020/05/14	1	42.25	10	42.50	42.60	-9	16,720	-0.05%
2020/05/12	0	0.00	10	42.85	42.95	-10	16,648	-0.06%
2020/05/11	0	0.00	5.7	43.24	43.15	-5.7	16,683	-0.03%
2020/05/08	6	43.00	0	0.00	43.00	6	16,728	0.04%
2020/05/07	0	0.00	12	42.65	42.70	-12	16,749	-0.07%
2020/05/04	5	42.40	3.6	42.21	42.20	1.4	16,886	0.01%
2020/04/30	0	0.00	3	43.20	43.20	-3	16,928	-0.02%
2020/04/29	0	0.00	5	42.50	42.55	-5	16,995	-0.03%
2020/04/27	3	42.03	2	42.05	42.00	1	18,115	0.01%
2020/04/24	0	0.00	1	42.15	42.00	-1	18,025	-0.01%
2020/04/23	5	41.75	4	42.05	42.15	1	18,025	0.01%
2020/04/22	0	0.00	5.7	41.52	41.60	-5.7	17,994	-0.03%
2020/04/20	0	0.00	2	42.40	42.35	-2	18,223	-0.01%
2020/04/17	5	42.22	5	42.20	42.00	0	18,450	0.00%
2020/04/16	0	0.00	3	41.85	41.85	-3	18,435	-0.02%
2020/04/15	2	42.05	0	0.00	41.80	2	18,514	0.01%
2020/04/10	0	0.00	1	40.90	41.00	-1	18,530	-0.01%
2020/04/09	5	40.95	0	0.00	40.55	5	18,714	0.03%
2020/04/07	11	39.69	0	0.00	39.95	11	18,599	0.06%
2020/04/06	6	38.73	0	0.00	39.05	6	18,657	0.03%
2020/04/01	5	39.05	0	0.00	39.00	5	18,611	0.03%
2020/03/30	1	39.15	0	0.00	39.15	1	18,316	0.01%
2020/03/26	1	39.10	3	39.10	38.60	-2	18,248	-0.01%
2020/03/25	0	0.00	11	39.41	38.80	-11	18,249	-0.06%
2020/03/24	0	0.00	1	38.50	38.25	-1	18,117	-0.01%
2020/03/20	4	36.19	5	36.10	36.95	-1	17,655	-0.01%
2020/03/19	8	33.68	12.4	33.74	33.60	-4.4	17,337	-0.03%
2020/03/18	6	36.71	0	0.00	36.00	6	17,069	0.04%
2020/03/17	17.6	37.61	5	37.60	37.60	12.6	16,688	0.08%
2020/03/16	3	39.50	1	39.65	38.85	2	16,138	0.01%
2020/03/13	11	38.87	0	0.00	40.25	11	15,911	0.07%
2020/03/12	13	41.04	5	41.00	40.75	8	15,439	0.05%
2020/03/11	0	41.85	1	42.15	41.80	-1	15,048	-0.01%
2020/03/10	1	41.70	0	0.00	41.60	1	14,955	0.01%
2020/03/09	4	42.14	1	42.20	41.85	3	14,818	0.02%
2020/03/06	4	42.80	0.1	42.85	42.85	3.9	14,613	0.03%
2020/03/05	0	0.00	1	43.00	43.30	-1	14,608	-0.01%
2020/03/04	0	0.00	2	42.95	42.85	-2	14,772	-0.01%
2020/03/02	2	42.40	0	0.00	42.25	2	14,678	0.01%
2020/02/27	9	42.33	0	0.00	42.25	9	14,824	0.06%
2020/02/26	1	42.40	1	42.20	42.20	0	14,772	0.00%
2020/02/24	1	42.95	0	0.00	43.00	1	14,574	0.01%
2020/02/21	1	43.25	0	0.00	43.25	1	14,887	0.01%
2020/02/19	0	0.00	5	43.10	43.40	-5	15,251	-0.03%
2020/02/18	1	43.05	0	0.00	43.05	1	15,442	0.01%
2020/02/17	0	0.00	3	43.00	43.00	-3	15,522	-0.02%
2020/02/14	0	0.00	1	43.35	43.20	-1	15,690	-0.01%
2020/02/12	2	42.83	0	42.80	42.80	2	15,560	0.01%
2020/02/11	2	42.68	0	0.00	42.60	2	15,533	0.01%
2020/02/10	0	0.00	1	42.50	42.40	-1	15,477	-0.01%
2020/02/07	5	42.60	0	0.00	42.50	5	15,428	0.03%
2020/02/06	0	0.00	7	42.61	43.00	-7	15,478	-0.05%
2020/02/05	1	42.00	0	0.00	42.35	1	15,557	0.01%
2020/02/03	1	41.55	10	40.85	41.55	-9	15,348	-0.06%
2020/01/31	1	42.40	1.1	41.87	42.05	-0.1	15,299	0.00%
2020/01/30	17	42.50	5	42.61	41.85	12	15,164	0.08%
2020/01/20	0	0.00	1	44.95	44.95	-1	14,282	-0.01%
2020/01/17	3	44.80	0	0.00	44.90	3	14,487	0.02%
2020/01/16	0	0.00	1.1	44.87	44.75	-1.1	14,575	-0.01%
2020/01/15	0	0.00	1	44.55	44.55	-1	14,636	-0.01%
2020/01/14	4	44.55	1	44.55	44.55	3	14,537	0.02%
2020/01/10	10	43.40	0	0.00	43.50	10	15,006	0.07%
2020/01/08	0	0.00	0.1	43.35	43.40	-0.1	14,943	0.00%
2020/01/06	0	0.00	2	43.40	43.45	-2	14,973	-0.01%
2020/01/02	0	0.00	15	43.93	44.10	-15	14,838	-0.10%
2019/12/30	0	0.00	11	43.75	43.65	-11	14,673	-0.07%
2019/12/18	0	0.00	19	42.94	43.00	-19	15,064	-0.13%
2019/12/17	0	0.00	5	42.80	42.95	-5	15,039	-0.03%
2019/12/16	0	0.00	3	42.85	42.80	-3	14,936	-0.02%
2019/12/13	0	0.00	1	42.60	42.55	-1	14,945	-0.01%
2019/12/12	0	0.00	2	42.30	42.30	-2	14,920	-0.01%
2019/12/11	12	42.23	0	0.00	42.15	12	14,985	0.08%
2019/12/10	2	42.05	3	42.17	42.10	-1	15,068	-0.01%
2019/12/09	1	41.90	0	0.00	42.05	1	15,165	0.01%
2019/12/06	2	41.75	0	0.00	41.75	2	15,175	0.01%
2019/12/05	0	0.00	2	41.77	41.65	-2	15,354	-0.01%
2019/12/04	0	0.00	0.4	41.75	41.75	-0.4	15,645	0.00%
2019/12/03	4	41.73	0	0.00	41.85	4	15,733	0.03%
2019/12/02	0	0.00	12	41.30	41.35	-12	15,733	-0.08%
2019/11/29	5	41.65	1	41.40	41.40	4	15,719	0.03%
2019/11/28	0	0.00	20	42.05	42.00	-20	15,662	-0.13%
2019/11/27	1	41.85	0	0.00	41.95	1	15,837	0.01%
2019/11/26	6	42.08	1	42.10	41.80	5	15,863	0.03%
2019/11/25	3	42.00	4	42.01	41.95	-1	15,528	-0.01%
2019/11/22	11	42.02	8	42.35	42.10	3	15,556	0.02%
2019/11/21	1	42.35	0	0.00	42.35	1	15,639	0.01%
2019/11/20	2	42.20	19	42.44	42.65	-17	15,535	-0.11%
2019/11/19	0	0.00	7	41.91	42.10	-7	15,188	-0.05%
2019/11/18	10	42.04	2	41.90	42.10	8	15,006	0.05%
2019/11/15	1	41.40	26	41.41	41.70	-25	14,790	-0.17%
2019/11/14	0	0.00	10	41.15	41.15	-10	14,612	-0.07%
2019/11/13	6	41.08	7	40.93	41.00	-1	14,577	-0.01%
2019/11/11	10	40.58	0	0.00	40.35	10	14,806	0.07%
2019/11/08	0	0.00	1	40.95	40.90	-1	15,386	-0.01%
2019/11/07	0.7	40.95	0	0.00	40.95	0.7	15,890	0.00%
2019/11/06	2	40.80	2	40.90	40.80	0	16,088	0.00%
2019/11/05	5	40.70	0	0.00	40.90	5	16,203	0.03%
2019/11/04	1.6	40.80	15	40.88	40.95	-13.4	16,285	-0.08%
2019/10/31	1	40.50	10	40.55	40.45	-9	16,600	-0.05%
2019/10/30	6	40.29	0	0.00	40.35	6	16,869	0.04%
2019/10/29	14	40.66	0	0.00	40.65	14	16,765	0.08%
2019/10/28	8	40.74	4	41.05	40.75	4	16,612	0.02%
2019/10/25	4	40.81	0	0.00	40.85	4	16,652	0.02%
2019/10/24	6	40.84	0	0.00	41.00	6	16,478	0.04%
2019/10/23	5	40.95	0	0.00	40.95	5	16,533	0.03%
2019/10/22	2	41.10	2	41.40	41.40	0	16,532	0.00%
2019/10/21	0	0.00	2	41.55	41.50	-2	16,453	-0.01%
2019/10/18	2	40.95	11	40.94	40.95	-9	16,356	-0.06%
2019/10/16	2	39.95	0	0.00	40.00	2	15,811	0.01%
2019/10/15	0	0.00	2	39.80	40.00	-2	15,916	-0.01%
2019/10/14	1	39.80	9	39.99	39.95	-8	16,255	-0.05%
2019/10/09	0	0.00	14	39.71	39.50	-14	16,418	-0.09%
2019/10/08	5	39.65	0	0.00	39.75	5	16,714	0.03%
2019/10/07	0	0.00	5	39.05	39.30	-5	17,140	-0.03%
2019/10/04	0	0.00	15	38.98	38.90	-15	17,320	-0.09%
2019/10/03	4	38.90	0	0.00	39.00	4	17,304	0.02%
2019/10/02	15	39.39	0	0.00	39.25	15	17,315	0.09%
2019/10/01	15	39.67	0	0.00	39.65	15	17,356	0.09%
2019/09/27	5	39.60	7	39.79	39.65	-2	17,381	-0.01%
2019/09/25	5	39.65	0	0.00	39.60	5	17,535	0.03%
2019/09/24	6	39.73	0	0.00	39.80	6	17,583	0.03%
2019/09/23	8	39.80	0	0.00	39.75	8	17,507	0.05%
2019/09/20	5.6	39.75	10	39.75	40.20	-4.4	17,563	-0.03%
2019/09/19	1	39.75	5	39.75	39.80	-4	17,483	-0.02%
2019/09/17	10	39.70	0	0.00	39.50	10	17,619	0.06%
2019/09/16	10	40.11	5	40.10	40.10	5	17,629	0.03%
2019/09/12	0	0.00	22	40.12	40.05	-22	17,599	-0.13%
2019/09/11	10	39.80	13	40.07	40.00	-3	17,752	-0.02%
2019/09/09	5	39.90	2	39.95	40.00	3	18,140	0.02%
2019/09/06	1	39.25	2	40.00	39.85	-1	18,038	-0.01%
2019/09/05	11	38.90	0	0.00	39.00	11	17,798	0.06%
2019/09/02	3	38.15	1	38.40	38.25	2	18,146	0.01%
2019/08/30	2	37.90	0	0.00	38.45	2	18,113	0.01%
2019/08/28	2	37.55	10	37.55	37.70	-8	18,261	-0.04%
2019/08/26	9	37.69	0	0.00	37.70	9	18,481	0.05%
2019/08/23	2	37.90	0	0.00	38.20	2	18,473	0.01%
2019/08/20	2	38.15	0	0.00	38.15	2	18,731	0.01%
2019/08/19	17	38.17	0	0.00	38.10	17	18,777	0.09%
2019/08/16	5	38.00	1	38.00	37.95	4	18,796	0.02%
2019/08/15	2	37.90	0	0.00	38.00	2	18,773	0.01%
2019/08/14	10	37.85	3	37.80	38.30	7	18,819	0.04%
2019/08/13	10	37.42	5	37.35	37.25	5	18,656	0.03%
2019/08/12	2	44.00	38	43.96	43.95	-36	18,080	-0.20%
2019/08/08	7	44.02	1	44.05	43.90	6	17,741	0.03%
2019/08/07	3	43.42	0	0.00	43.35	3	17,601	0.02%
2019/08/06	0	0.00	1	43.50	43.30	-1	17,750	-0.01%
2019/08/05	3	43.63	0	0.00	43.55	3	17,728	0.02%
2019/08/02	2	43.63	0	0.00	43.55	2	17,716	0.01%
2019/08/01	18	44.36	2	44.05	44.05	16	17,596	0.09%
2019/07/31	1	44.80	0	0.00	44.70	1	17,513	0.01%
2019/07/30	20	44.85	1	44.85	44.80	19	17,651	0.11%
2019/07/26	7	44.30	0	0.00	44.65	7	18,163	0.04%
2019/07/25	6	44.51	1	44.60	44.30	5	18,228	0.03%
2019/07/24	5	44.85	0	0.00	44.80	5	18,091	0.03%
2019/07/22	16	44.93	0	0.00	44.90	16	18,025	0.09%
2019/07/19	0	0.00	10	44.70	44.80	-10	17,949	-0.06%
2019/07/18	0	0.00	1	44.55	44.60	-1	17,921	-0.01%
2019/07/17	2	44.50	1	44.80	44.70	1	18,132	0.01%
2019/07/16	6	44.65	5	44.75	44.75	1	18,306	0.01%
2019/07/15	12	43.99	0	0.00	44.05	12	18,126	0.07%
2019/07/12	4	44.36	0	0.00	44.35	4	18,091	0.02%
2019/07/11	24	45.03	12	45.03	44.80	12	18,028	0.07%
2019/07/10	0	0.00	2	45.90	45.85	-2	17,637	-0.01%
2019/07/09	10	46.00	0	0.00	46.00	10	17,645	0.06%
2019/07/08	0	0.00	30	46.30	46.20	-30	17,825	-0.17%
2019/07/05	5	46.10	0	0.00	46.15	5	17,949	0.03%
2019/07/04	1	45.85	0	0.00	45.90	1	18,032	0.01%
2019/07/03	1	46.10	0	0.00	46.25	1	18,223	0.01%
2019/07/02	7	46.33	0	0.00	46.35	7	18,452	0.04%
2019/07/01	0	0.00	3	46.10	46.15	-3	18,483	-0.02%
2019/06/28	13	45.82	0	0.00	46.05	13	18,562	0.07%
2019/06/27	0	0.00	10	45.80	45.95	-10	18,801	-0.05%
2019/06/24	2	45.48	20	45.43	45.60	-18	19,560	-0.09%
2019/06/20	0	0.00	3	45.33	45.40	-3	20,696	-0.01%
2019/06/19	5	45.33	21	45.27	45.30	-16	20,682	-0.08%
2019/06/18	0	0.00	52.2	45.20	45.20	-52.2	20,639	-0.25%
2019/06/17	1	44.85	40	44.74	44.70	-39	20,457	-0.19%
2019/06/14	2	43.88	11	43.90	43.95	-9	20,318	-0.04%
2019/06/13	6	43.66	10	43.70	43.85	-4	20,846	-0.02%
2019/06/12	3	43.70	1	43.65	43.75	2	20,917	0.01%
2019/06/11	11	43.65	0	0.00	44.00	11	20,838	0.05%
2019/06/10	0	0.00	2	43.45	43.85	-2	20,740	-0.01%
2019/06/05	0	0.00	9	42.98	43.00	-9	20,525	-0.04%
2019/06/04	0	0.00	1	43.90	43.10	-1	20,408	0.00%
2019/06/03	0	0.00	10	42.65	43.40	-10	20,223	-0.05%
2019/05/31	0	0.00	1	42.75	42.90	-1	20,045	0.00%
2019/05/30	20	42.55	10	42.55	42.80	10	19,910	0.05%
2019/05/23	1	42.70	0	0.00	42.35	1	19,954	0.01%
2019/05/22	1	42.70	0	0.00	42.70	1	20,360	0.00%
2019/05/21	1	42.75	0	0.00	42.85	1	20,460	0.00%
2019/05/20	12	42.52	0	0.00	42.35	12	20,442	0.06%
2019/05/17	5	42.25	0	0.00	42.25	5	20,401	0.02%
2019/05/16	0	0.00	2	42.15	42.00	-2	20,412	-0.01%
2019/05/15	0	0.00	2	41.90	41.75	-2	20,302	-0.01%
2019/05/14	10	41.55	0	0.00	41.55	10	20,272	0.05%
2019/05/13	2	42.35	0	0.00	42.00	2	19,984	0.01%
2019/05/09	10	42.65	2	42.60	42.50	8	19,795	0.04%
2019/05/08	8	42.96	0	0.00	43.00	8	19,622	0.04%
2019/05/07	0	0.00	180	43.00	42.90	-180	19,430	-0.93%	大賣/鉅額交易
2019/05/06	0	0.00	1	42.40	42.30	-1	19,257	-0.01%
2019/05/03	10	42.80	5	42.46	42.85	5	18,942	0.03%
2019/04/25	1	41.40	0	0.00	41.80	1	18,375	0.01%
2019/04/22	2	41.15	0	0.00	41.00	2	18,243	0.01%
2019/04/18	10	41.40	0	0.00	41.60	10	17,806	0.06%
2019/04/17	1	42.00	0	0.00	41.95	1	17,616	0.01%
2019/04/16	5	42.35	0	0.00	42.30	5	17,377	0.03%
2019/04/12	1	42.00	11	42.00	42.00	-10	17,209	-0.06%
2019/04/11	1	42.00	0	0.00	42.05	1	17,030	0.01%
2019/04/10	2	41.95	0	0.00	42.00	2	16,791	0.01%
2019/04/09	4	42.18	20	42.40	42.15	-16	16,545	-0.10%
2019/04/03	3	41.57	12	41.69	41.70	-9	15,817	-0.06%
2019/04/02	1	41.35	0	0.00	41.40	1	15,641	0.01%
2019/03/28	1	41.00	1	40.85	41.00	0	14,770	0.00%
2019/03/27	13	40.61	100	40.50	40.55	-87	14,397	-0.60%
2019/03/26	2	40.55	3	40.47	40.45	-1	14,149	-0.01%
2019/03/25	24	40.22	101	40.10	40.50	-77	13,906	-0.55%	大賣/
2019/03/22	0	0.00	1	39.20	38.70	-1	12,921	-0.01%
2019/03/19	0	0.00	3	38.10	38.10	-3	12,820	-0.02%
2019/03/18	83	37.66	0	0.00	37.80	83	12,718	0.65%
2019/03/13	10	38.50	0	0.00	38.50	10	12,137	0.08%
2019/03/12	2	38.35	1	38.30	38.40	1	12,190	0.01%
2019/03/11	1	37.90	0	0.00	37.85	1	12,358	0.01%
2019/03/08	0	0.00	5	37.90	38.00	-5	12,634	-0.04%
2019/03/07	10	38.13	0	0.00	38.00	10	12,816	0.08%
2019/03/04	1	38.15	0	0.00	38.20	1	14,411	0.01%
2019/02/27	0	0.00	3	38.30	38.40	-3	14,337	-0.02%
2019/02/26	2	38.30	0	0.00	38.20	2	14,246	0.01%
2019/02/25	0	0.00	2	38.35	38.45	-2	14,362	-0.01%
2019/02/21	0	0.00	101	38.50	39.30	-101	14,492	-0.70%	大賣/鉅額交易
2019/02/12	3	37.62	0	0.00	37.70	3	13,617	0.02%
2019/02/11	0	0.00	10	37.70	37.65	-10	13,612	-0.07%
2019/01/30	0	0.00	3	37.20	37.35	-3	13,468	-0.02%
2019/01/29	0	0.00	1	37.00	37.10	-1	13,530	-0.01%
2019/01/28	20	36.80	0	0.00	37.00	20	13,669	0.15%
2019/01/16	6	35.63	0	0.00	35.60	6	15,381	0.04%
2019/01/15	10	35.70	10	35.80	35.70	0	15,547	0.00%
2019/01/10	3	36.60	0	0.00	36.55	3	15,388	0.02%
2019/01/09	4	36.15	7	36.23	36.35	-3	15,371	-0.02%
2019/01/07	0	0.00	1	36.15	36.00	-1	15,385	-0.01%
2019/01/04	0	0.00	6	35.15	35.45	-6	15,411	-0.04%
2019/01/03	1	35.25	0	0.00	35.15	1	15,897	0.01%
2018/12/20	3	35.45	0	0.00	35.40	3	16,974	0.02%
2018/12/19	0	0.00	2	35.95	36.00	-2	16,914	-0.01%
2018/12/17	0	0.00	7	36.10	36.00	-7	17,319	-0.04%
2018/12/14	0	0.00	4	35.63	35.75	-4	17,273	-0.02%
2018/12/12	1	34.95	0	0.00	34.95	1	17,290	0.01%
2018/12/07	0	0.00	3	35.22	35.05	-3	17,487	-0.02%
2018/12/06	1	34.65	0	0.00	34.65	1	17,576	0.01%
2018/12/04	15	35.13	0	0.00	35.05	15	18,345	0.08%
2018/11/29	5	34.10	0	0.00	34.05	5	17,779	0.03%
2018/11/28	12.5	33.96	0	0.00	34.05	12.5	17,765	0.07%
2018/11/27	5	33.43	0	0.00	33.50	5	17,583	0.03%
2018/11/23	4	34.60	0	0.00	34.70	4	17,213	0.02%
2018/11/22	10	34.85	4	34.70	34.85	6	17,290	0.03%
2018/11/21	3	35.70	0	0.00	35.70	3	17,165	0.02%
2018/11/20	2	36.65	0	0.00	36.65	2	17,025	0.01%
2018/11/07	2	35.50	0	0.00	35.50	2	18,509	0.01%
2018/11/02	0	0.00	7	36.22	36.45	-7	20,127	-0.03%
2018/10/30	3	34.30	0	0.00	34.10	3	20,695	0.01%
2018/10/25	7	33.26	0	0.00	34.00	7	22,325	0.03%
2018/10/24	3	34.67	2	34.20	34.15	1	23,157	0.00%
2018/10/23	102	36.00	0	0.00	36.00	102	22,836	0.45%	大買/鉅額交易
2018/10/22	0	0.00	11	37.65	37.55	-11	23,078	-0.05%
2018/10/17	0	0.00	5	38.60	38.25	-5	25,131	-0.02%
2018/10/16	6	37.92	0	0.00	38.20	6	25,323	0.02%
2018/10/15	3	38.50	0	0.00	38.50	3	25,455	0.01%
2018/10/04	10	39.60	0	0.00	39.80	10	25,683	0.04%
2018/10/03	1	40.00	0	0.00	40.20	1	25,833	0.00%
2018/10/02	3	40.33	0	0.00	40.30	3	26,052	0.01%
2018/10/01	2	41.45	0	0.00	41.05	2	26,235	0.01%
2018/09/28	0	0.00	5	41.28	41.10	-5	26,430	-0.02%
2018/09/27	1	40.05	0	0.00	40.25	1	26,273	0.00%
2018/09/26	1	40.00	0	0.00	39.90	1	26,482	0.00%
2018/09/25	3	40.42	0	0.00	40.20	3	26,920	0.01%
2018/09/20	5	40.00	0	0.00	40.10	5	26,888	0.02%
2018/09/19	0	0.00	101	40.80	40.15	-101	26,972	-0.37%	大賣/鉅額交易
2018/09/14	1	39.65	1	39.70	39.65	0	27,256	0.00%
2018/09/11	103	37.03	0	0.00	38.00	103	27,244	0.38%	大買/鉅額交易
2018/09/10	204	39.24	0	0.00	37.95	204	27,027	0.75%	大買/鉅額交易
2018/09/03	1	41.50	0	0.00	41.35	1	26,409	0.00%
2018/08/30	80	42.50	0	0.00	42.00	80	26,050	0.31%
2018/08/28	0	0.00	1	43.40	43.30	-1	25,698	0.00%
2018/08/27	1	43.30	2	42.95	43.30	-1	25,815	0.00%
2018/08/24	2	42.70	0	0.00	42.80	2	25,756	0.01%
2018/08/22	0	0.00	8	42.78	42.95	-8	26,075	-0.03%
2018/08/20	0	0.00	1	41.95	42.00	-1	26,216	0.00%
2018/08/17	8	42.16	0	0.00	42.05	8	26,177	0.03%
2018/08/14	1	42.70	6	43.00	43.30	-5	25,975	-0.02%
2018/08/13	0	0.00	1	42.85	42.15	-1	25,677	0.00%
2018/08/10	0	0.00	1	41.50	41.50	-1	24,798	0.00%
2018/08/03	0	0.00	1	41.10	40.45	-1	24,795	0.00%
2018/08/02	2	40.85	5	40.82	40.60	-3	24,490	-0.01%
2018/08/01	5	39.93	2	41.05	41.05	3	23,866	0.01%
2018/07/31	7	39.49	0	0.00	39.35	7	22,946	0.03%
2018/07/30	0	0.00	2	41.15	40.70	-2	22,017	-0.01%
2018/07/27	2	41.00	0	0.00	40.30	2	21,668	0.01%
2018/07/26	1	41.65	0	0.00	40.50	1	21,333	0.00%
2018/07/24	0	0.00	6	45.26	45.50	-6	20,173	-0.03%
2018/07/18	0	0.00	1	42.65	42.25	-1	19,412	-0.01%
2018/07/16	1	42.55	0	0.00	42.50	1	19,102	0.01%
2018/07/10	0	0.00	5	43.15	43.25	-5	18,222	-0.03%
2018/07/06	5.8	41.34	0	0.00	41.60	5.8	17,544	0.03%
2018/07/05	0	0.00	0	42.05	42.05	0	17,264	0.00%
2018/06/20	0	0.00	29	44.46	44.75	-29	14,521	-0.20%
2018/06/12	0	0.00	2	44.50	44.50	-2	13,514	-0.01%
2018/06/08	12	44.85	0	0.00	45.00	12	13,315	0.09%
2018/06/07	1	44.90	3	44.80	44.75	-2	13,245	-0.02%
2018/06/06	3	44.62	0	0.00	44.80	3	13,226	0.02%
2018/06/04	0	0.00	2	45.30	45.65	-2	12,867	-0.02%
2018/05/31	2	43.98	0	0.00	43.60	2	12,403	0.02%
2018/05/29	5	43.30	0	0.00	43.40	5	11,777	0.04%
2018/05/28	0	0.00	1	44.05	43.95	-1	11,560	-0.01%
2018/05/25	0	0.00	3	43.95	43.90	-3	11,405	-0.03%
2018/05/24	5	43.90	0	0.00	44.75	5	11,186	0.04%
2018/05/18	0	0.00	50	45.75	45.55	-50	10,386	-0.48%
2018/05/17	5	46.06	0	0.00	45.65	5	10,246	0.05%
2018/05/16	0	0.00	3	46.20	45.90	-3	9,922	-0.03%
2018/05/15	0	0.00	1	43.00	43.50	-1	9,122	-0.01%
2018/05/14	0	0.00	1	43.00	43.15	-1	9,082	-0.01%
2018/05/07	1	40.30	0	0.00	40.40	1	8,247	0.01%
2018/04/24	2	40.40	90	40.95	40.85	-88	7,530	-1.17%
2018/04/19	0	38.90	0	0.00	39.00	0	7,137	0.00%
2018/04/11	0	0.00	8	38.47	38.45	-8	8,816	-0.09%
2018/04/10	0	0.00	1	38.30	38.20	-1	8,908	-0.01%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/27	0	0.00	6	36.85	37.15	-6	10,137	-0.06%
2018/03/26	6	36.55	0	0.00	36.60	6	10,164	0.06%
2018/03/15	0	0.00	3	37.60	37.60	-3	10,284	-0.03%
2018/03/09	3	36.50	0	0.00	36.65	3	10,563	0.03%
2018/02/09	9	35.90	0	0.00	35.60	9	11,191	0.08%
2018/01/30	0	37.70	0	0.00	37.90	0	10,744	0.00%
2018/01/18	0	0.00	2	37.85	37.85	-2	10,032	-0.02%
2018/01/17	2	38.00	50	38.35	38.50	-48	9,868	-0.49%
2018/01/12	0	0.00	10	37.65	37.60	-10	9,583	-0.10%
2018/01/11	0	0.00	1	37.70	37.50	-1	9,356	-0.01%
2018/01/08	0	0.00	3	37.95	38.20	-3	8,456	-0.04%
2018/01/05	0	37.15	10	37.30	37.30	-10	8,145	-0.12%
2018/01/04	0	0.00	1	37.40	37.20	-1	7,623	-0.01%
2018/01/02	0	0.00	6	36.56	36.55	-6	7,250	-0.08%