台泥 (1101)-日盛-鳳山券商分點個股進出

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
33.00
漲跌
▲0.15
漲幅
+0.46%
成交量
20,707張
產業
上市水泥類股
2644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

台泥 (1101)籌碼相關－日盛-鳳山券商分點個股進出

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

日盛-鳳山券商分點個股進出
日盛-鳳山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
2023/04/07	1	36.40	0	0.00	36.40	1	19,060	0.01%
2023/04/06	5	36.35	3	36.48	36.45	2	19,160	0.01%
2023/03/31	4	36.48	0	0.00	36.40	4	19,407	0.02%
2023/03/30	2.5	36.18	2	36.10	36.20	0.5	20,415	0.00%
2023/03/29	3	36.20	0	0.00	36.35	3	21,328	0.01%
2023/03/28	11.1	36.28	27.2	36.19	36.20	-16.1	22,230	-0.07%
2023/03/27	16	36.74	6	36.74	36.65	10	23,097	0.04%
2023/03/24	13.1	37.60	3	37.40	37.60	10.1	23,872	0.04%
2023/03/23	1.1	37.36	0	0.00	37.35	1.1	23,875	0.00%
2023/03/22	0.1	37.35	5	37.24	37.20	-4.9	23,957	-0.02%
2023/03/21	4.1	37.05	4	37.10	37.05	0.1	24,027	0.00%
2023/03/20	4	36.88	0	0.00	36.90	4	24,042	0.02%
2023/03/17	2	36.40	1	36.65	36.40	1	24,199	0.00%
2023/03/16	19	36.48	10	36.75	36.35	9	23,908	0.04%
2023/03/15	2.1	37.20	0	0.00	37.10	2.1	23,942	0.01%
2023/03/14	2	36.70	3	36.35	36.75	-1	24,037	0.00%
2023/03/13	8	36.41	1	36.80	36.75	7	24,266	0.03%
2023/03/10	9	36.73	5	36.79	36.70	4	24,281	0.02%
2023/03/09	16.1	37.55	2	37.25	37.20	14.1	24,506	0.06%
2023/03/08	7	37.61	1	37.65	37.75	6	24,873	0.02%
2023/03/07	3	37.95	0	0.00	37.95	3	24,885	0.01%
2023/03/06	1.3	38.05	0.2	38.10	37.95	1.1	25,216	0.00%
2023/03/03	2.3	37.84	0	0.00	37.75	2.3	25,487	0.01%
2023/03/02	11	37.72	17	37.53	37.90	-6	25,669	-0.02%
2023/03/01	37.8	38.02	5	37.85	37.80	32.8	25,706	0.13%
2023/02/24	6.2	39.25	0	39.15	39.15	6.2	25,338	0.02%
2023/02/23	9.6	39.20	25.8	39.14	39.50	-16.2	24,816	-0.07%
2023/02/22	0	0.00	5	38.01	38.05	-5	25,159	-0.02%
2023/02/21	2.1	38.35	1	38.35	38.35	1.1	26,058	0.00%
2023/02/20	5.4	37.87	20.8	38.19	38.25	-15.4	26,714	-0.06%
2023/02/17	1.9	37.82	5	37.86	38.00	-3.1	27,226	-0.01%
2023/02/16	9	37.64	3.8	37.66	37.50	5.2	27,958	0.02%
2023/02/15	10.2	37.50	32	37.70	37.55	-21.8	28,051	-0.08%
2023/02/14	20.5	37.49	21.2	37.36	37.25	-0.7	27,991	0.00%
2023/02/13	2	37.06	4.2	36.91	37.00	-2.2	27,957	-0.01%
2023/02/10	0.1	36.90	2	36.93	36.85	-1.9	28,096	-0.01%
2023/02/09	1	36.60	0	0.00	36.60	1	28,114	0.00%
2023/02/08	2	36.70	13	36.62	36.75	-11	28,188	-0.04%
2023/02/07	1	36.50	3.1	36.62	36.65	-2.1	28,269	-0.01%
2023/02/06	9.2	36.23	0	0.00	36.15	9.2	28,252	0.03%
2023/02/03	7	36.36	3	36.43	36.45	4	28,142	0.01%
2023/02/02	0.1	36.90	1	36.80	36.80	-0.9	28,165	0.00%
2023/01/31	1	36.46	3	36.58	36.25	-2	28,263	-0.01%
2023/01/30	0.3	36.77	9.2	36.83	36.95	-8.9	28,195	-0.03%
2023/01/17	6.3	36.03	0.2	36.21	36.00	6.1	28,181	0.02%
2023/01/16	5.1	36.57	2.2	36.54	36.50	3	28,175	0.01%
2023/01/13	5.8	36.02	26	36.07	36.15	-20.2	27,855	-0.07%
2023/01/12	0.7	35.01	2	35.33	35.40	-1.3	27,913	0.00%
2023/01/11	0.1	34.70	17	34.70	34.70	-16.9	28,119	-0.06%
2023/01/10	0	0.00	1	34.45	34.60	-1	28,426	0.00%
2023/01/06	10	34.19	0	0.00	34.25	10	29,213	0.03%
2023/01/05	4.1	34.54	11.1	34.35	34.45	-7	29,670	-0.02%
2023/01/04	2	33.50	1.1	33.61	33.50	0.9	29,498	0.00%
2023/01/03	1	33.50	0	0.00	33.50	1	29,714	0.00%
2022/12/30	1	33.80	0	0.00	33.65	1	29,735	0.00%
2022/12/29	4	33.81	0	0.00	33.70	4	29,889	0.01%
2022/12/28	11	34.01	2	34.20	34.30	9	30,140	0.03%
2022/12/27	5	34.45	0	0.00	34.30	5	30,373	0.02%
2022/12/26	1	34.20	0	0.00	34.40	1	30,533	0.00%
2022/12/23	7	34.17	1	34.20	34.05	6	31,062	0.02%
2022/12/22	12.3	34.60	22	34.60	34.45	-9.7	31,982	-0.03%
2022/12/21	1	33.70	16	34.00	34.05	-15	31,325	-0.05%
2022/12/20	12.2	33.74	1	33.60	33.70	11.2	30,705	0.04%
2022/12/19	16.1	33.95	61.8	33.93	33.85	-45.7	30,251	-0.15%
2022/12/16	7	33.08	1	34.60	34.60	6	29,428	0.02%
2022/12/15	3	33.48	1	33.40	33.55	2	28,860	0.01%
2022/12/14	6.2	33.55	1	33.50	33.50	5.2	29,170	0.02%
2022/12/13	4.8	33.79	0	0.00	33.70	4.8	29,231	0.02%
2022/12/12	3	33.62	0	0.00	33.85	3	29,198	0.01%
2022/12/09	1	33.65	1	33.75	33.70	0	29,684	0.00%
2022/12/07	0	33.35	5	33.40	33.35	-5	29,677	-0.02%
2022/12/06	2	33.38	1	33.50	33.30	1	29,698	0.00%
2022/12/05	10	33.38	10	33.65	33.70	0	29,562	0.00%
2022/12/02	8	33.67	1	33.70	33.65	7	29,249	0.02%
2022/12/01	12.1	34.01	19	34.03	34.05	-6.9	29,193	-0.02%
2022/11/30	1	33.60	10	33.73	33.90	-9	29,003	-0.03%
2022/11/29	0.1	33.45	10	33.35	33.55	-9.9	28,619	-0.03%
2022/11/28	64.1	32.94	10	32.90	33.00	54.1	28,640	0.19%
2022/11/25	1.1	33.31	0	0.00	33.55	1.1	28,428	0.00%
2022/11/24	7	32.75	7	32.99	33.20	0	28,273	0.00%
2022/11/23	0	0.00	2	32.70	32.70	-2	28,055	-0.01%
2022/11/22	5	32.51	10	32.65	32.65	-5	27,954	-0.02%
2022/11/21	3.2	32.95	0	0.00	32.85	3.2	27,730	0.01%
2022/11/18	61.1	33.47	4	33.29	33.30	57.1	27,498	0.21%
2022/11/17	48.4	34.09	14	34.31	34.25	34.4	26,542	0.13%
2022/11/16	27	33.08	36	33.00	32.90	-9	25,556	-0.04%
2022/11/15	2	33.45	12	33.29	33.85	-10	24,950	-0.04%
2022/11/14	6.2	34.23	141	33.40	34.15	-134.8	24,375	-0.55%	大賣/鉅額交易
2022/11/11	5	31.95	6	32.25	32.15	-1	23,576	0.00%
2022/11/10	10	31.92	0	0.00	31.70	10	23,483	0.04%
2022/11/09	8.1	31.93	0	0.00	31.90	8.1	23,444	0.03%
2022/11/08	21.1	31.62	2	31.68	31.65	19.1	23,282	0.08%
2022/11/07	6	30.86	0	0.00	31.00	6	23,106	0.03%
2022/11/04	1	30.55	0	0.00	30.45	1	23,191	0.00%
2022/11/03	1.7	30.31	1	30.30	30.30	0.7	23,144	0.00%
2022/11/02	1	30.80	0	0.00	30.75	1	23,105	0.00%
2022/11/01	17	30.55	9	30.38	30.65	8	23,119	0.03%
2022/10/31	5	30.50	0	0.00	30.25	5	23,108	0.02%
2022/10/28	2.4	31.00	1	30.75	30.50	1.4	23,119	0.01%
2022/10/27	4.1	30.98	1	30.90	30.85	3.1	23,111	0.01%
2022/10/26	8	30.46	5	29.80	30.30	3	23,119	0.01%
2022/10/25	21.6	30.00	0	0.00	29.90	21.6	23,077	0.09%
2022/10/24	5	30.98	1	31.25	30.60	4	22,682	0.02%
2022/10/21	0	31.10	0.2	31.30	31.00	-0.2	22,562	0.00%
2022/10/20	2.7	30.88	2	30.70	30.90	0.7	22,518	0.00%
2022/10/19	12.1	31.85	9	31.89	31.60	3.1	22,012	0.01%
2022/10/18	2.5	31.46	0	0.00	31.45	2.5	21,608	0.01%
2022/10/17	30.1	31.60	8.6	31.64	31.70	21.5	21,593	0.10%
2022/10/14	24.6	32.55	0	0.00	32.40	24.6	21,633	0.11%
2022/10/13	45.1	32.94	1	32.75	32.65	44.1	21,544	0.20%
2022/10/12	20	33.85	0	0.00	33.75	20	21,287	0.09%
2022/10/11	8.3	33.89	10	33.80	33.80	-1.8	21,345	-0.01%
2022/10/07	3.1	34.27	0	0.00	34.25	3.1	21,291	0.01%
2022/10/05	119.8	34.25	0	0.00	34.15	119.8	21,277	0.56%	大買/鉅額交易
2022/10/04	3.1	33.68	5	33.84	33.85	-1.9	21,025	-0.01%
2022/10/03	11.2	33.74	0.3	33.85	33.65	10.9	20,773	0.05%
2022/09/30	4.2	33.80	0	0.00	33.80	4.2	20,658	0.02%
2022/09/29	15	34.22	18	34.10	34.15	-3	20,144	-0.01%
2022/09/28	21.2	35.34	0	0.00	34.90	21.2	19,056	0.11%
2022/09/27	8.5	35.77	0	0.00	35.80	8.5	18,789	0.05%
2022/09/26	11.1	35.99	10	36.60	35.85	1.1	18,599	0.01%
2022/09/23	5.6	37.07	1	37.00	37.00	4.6	18,381	0.02%
2022/09/22	9.2	37.42	5	37.56	37.55	4.2	18,250	0.02%
2022/09/21	6.6	38.31	0	0.00	38.10	6.6	17,880	0.04%
2022/09/20	12.6	38.65	1.1	38.80	38.55	11.5	17,513	0.07%
2022/09/19	7	38.80	0	0.00	38.80	7	17,397	0.04%
2022/09/16	11.2	38.85	0	0.00	38.60	11.2	17,332	0.06%
2022/09/15	5	39.48	0	0.00	39.55	5	16,939	0.03%
2022/09/14	1.3	39.68	0	0.00	39.65	1.3	16,875	0.01%
2022/09/13	0.5	39.90	13	39.92	39.90	-12.5	16,925	-0.07%
2022/09/08	3.2	39.76	0	0.00	39.85	3.2	17,321	0.02%
2022/09/07	1.8	39.70	1.5	39.57	39.70	0.3	17,462	0.00%
2022/09/06	0.3	39.58	18	39.77	39.85	-17.7	17,501	-0.10%
2022/09/05	11	39.09	3	39.05	39.10	8	17,483	0.05%
2022/09/02	2	38.50	0	0.00	38.50	2	17,570	0.01%
2022/09/01	7.5	38.91	0	0.00	38.90	7.5	17,325	0.04%
2022/08/31	1.9	39.35	0.1	39.30	39.30	1.8	17,158	0.01%
2022/08/30	0	39.50	0	0.00	39.25	0	17,048	0.00%
2022/08/29	2	39.23	6	39.15	39.35	-4	17,169	-0.02%
2022/08/26	0.3	39.63	1.3	39.57	39.65	-1	17,183	-0.01%
2022/08/25	0.3	39.55	1.2	39.32	39.55	-0.9	17,263	-0.01%
2022/08/24	2.4	39.18	10	39.20	39.25	-7.6	17,398	-0.04%
2022/08/23	0.1	39.38	0	0.00	39.35	0.1	17,816	0.00%
2022/08/22	2.4	39.10	7.7	39.15	39.65	-5.3	17,936	-0.03%
2022/08/19	3	39.43	0	0.00	39.45	3	18,065	0.02%
2022/08/18	1	39.55	0	0.00	39.80	1	18,153	0.01%
2022/08/17	3.1	39.36	0	0.00	40.00	3.1	18,215	0.02%
2022/08/16	1	39.20	0	0.00	39.35	1	18,244	0.01%
2022/08/15	7.2	39.22	0	0.00	39.30	7.2	18,314	0.04%
2022/08/12	14	39.18	15	39.27	39.30	-1	18,719	-0.01%
2022/08/11	11	38.57	0.2	39.00	39.35	10.8	18,846	0.06%
2022/08/10	2	38.45	0	0.00	38.75	2	18,945	0.01%
2022/08/09	0.1	38.55	0	0.00	38.75	0.1	19,108	0.00%
2022/08/08	1	38.70	10	38.50	38.70	-9	19,258	-0.05%
2022/08/05	0	0.00	10	38.95	38.85	-10	19,436	-0.05%
2022/08/04	5.2	38.81	2	38.95	38.75	3.2	19,943	0.02%
2022/08/03	3	38.95	2	38.85	39.10	1	20,186	0.00%
2022/08/02	11.1	39.10	0	0.00	39.15	11.1	20,245	0.05%
2022/08/01	12.1	38.97	1	39.10	39.50	11.1	20,243	0.05%
2022/07/29	1	38.50	1	38.50	38.75	0	20,205	0.00%
2022/07/28	2.3	38.07	1	38.15	38.20	1.3	20,134	0.01%
2022/07/27	8	37.81	1	37.80	37.85	7	20,075	0.03%
2022/07/26	7	37.81	0	0.00	37.80	7	20,246	0.03%
2022/07/25	4	37.90	1	37.75	37.85	3	20,320	0.01%
2022/07/22	34	37.72	0	0.00	37.70	34	20,389	0.17%
2022/07/21	51.3	37.95	3	38.15	38.05	48.3	20,196	0.24%
2022/07/20	16.1	41.57	11	41.61	41.60	5.1	19,656	0.03%
2022/07/19	0	41.45	4	41.35	41.65	-4	19,510	-0.02%
2022/07/18	3	40.18	1	40.25	40.70	2	19,267	0.01%
2022/07/15	9.3	40.65	1	40.70	40.50	8.3	19,169	0.04%
2022/07/14	1	41.75	0	0.00	41.70	1	19,107	0.01%
2022/07/13	10.1	41.78	5	41.76	41.80	5.1	19,230	0.03%
2022/07/12	6	40.86	2	41.08	41.00	4	19,337	0.02%
2022/07/11	1.1	40.81	0	0.00	41.10	1.1	19,484	0.01%
2022/07/07	0	0.00	3	40.78	40.90	-3	19,674	-0.02%
2022/07/06	6	40.29	1	40.05	40.00	5	20,055	0.02%
2022/07/05	0	0.00	4	40.61	40.75	-4	19,967	-0.02%
2022/07/04	4	40.11	0	0.00	40.00	4	19,809	0.02%
2022/07/01	1.5	40.18	12	40.25	40.35	-10.6	19,681	-0.05%
2022/06/30	3	39.50	2	39.25	39.50	1	19,421	0.01%
2022/06/29	3	39.57	0	0.00	39.55	3	19,227	0.02%
2022/06/28	9	39.78	0	0.00	39.60	9	19,218	0.05%
2022/06/27	1	39.80	2	40.20	39.80	-1	19,203	-0.01%
2022/06/24	1	39.35	0.4	39.55	39.50	0.6	19,070	0.00%
2022/06/23	15	39.03	1.1	39.11	39.00	14	18,963	0.07%
2022/06/22	18	39.60	2	39.60	39.50	16	18,809	0.09%
2022/06/21	0	0.00	16	39.05	39.45	-16	18,775	-0.09%
2022/06/20	9.1	39.07	0	0.00	38.85	9.1	18,695	0.05%
2022/06/17	24.1	39.67	0	0.00	39.60	24.1	18,440	0.13%
2022/06/16	10.4	40.25	0	0.00	40.00	10.4	18,279	0.06%
2022/06/15	8	40.07	0	0.00	40.05	8	18,452	0.04%
2022/06/14	4.1	40.20	0	0.00	40.10	4.1	18,363	0.02%
2022/06/13	8.6	40.75	0	0.00	40.80	8.6	18,122	0.05%
2022/06/10	5	41.45	0	0.00	41.40	5	17,840	0.03%
2022/06/09	1	41.60	0	0.00	41.55	1	17,831	0.01%
2022/06/08	2	41.68	0	0.00	41.75	2	17,785	0.01%
2022/06/07	6.1	41.47	0	0.00	41.35	6.1	17,736	0.03%
2022/06/06	7	41.66	0	0.00	41.55	7	17,502	0.04%
2022/06/02	10	41.70	0	0.00	41.70	10	17,511	0.06%
2022/06/01	15.1	42.18	2	42.40	42.10	13.1	17,534	0.07%
2022/05/31	1	42.80	2	42.50	42.60	-1	17,391	-0.01%
2022/05/30	9	42.83	4	42.96	42.80	5	16,918	0.03%
2022/05/27	5.1	42.20	2	42.15	42.20	3.1	16,696	0.02%
2022/05/26	3	42.02	1	42.20	41.70	2	16,596	0.01%
2022/05/25	0.2	41.95	1	41.75	41.65	-0.8	16,538	0.00%
2022/05/24	2.1	41.21	0	0.00	41.20	2.1	16,462	0.01%
2022/05/23	4.1	41.22	0	0.00	41.20	4.1	16,294	0.03%
2022/05/19	2	41.15	0	0.00	41.10	2	15,717	0.01%
2022/05/18	4.1	41.48	0	0.00	41.60	4.1	15,532	0.03%
2022/05/17	4.6	41.50	3	41.50	41.50	1.6	15,250	0.01%
2022/05/16	3	41.35	1	41.35	41.25	2	15,019	0.01%
2022/05/13	2	41.50	2.1	41.31	41.60	-0.1	14,715	0.00%
2022/05/12	20.2	41.19	0	0.00	40.80	20.2	14,482	0.14%
2022/05/11	14.6	42.69	0	0.00	42.65	14.6	13,898	0.11%
2022/05/10	8	43.88	0	0.00	43.85	8	13,469	0.06%
2022/05/09	17.2	44.38	0.1	44.60	44.25	17.1	13,279	0.13%
2022/05/06	6	45.18	0	0.00	45.10	6	13,113	0.05%
2022/05/05	0.2	45.71	0	0.00	45.60	0.2	13,152	0.00%
2022/05/04	0.4	45.48	0.1	45.80	45.50	0.3	13,127	0.00%
2022/05/03	11	45.30	0	0.00	45.35	11	13,228	0.08%
2022/04/29	5	46.12	0	0.00	45.90	5	12,942	0.04%
2022/04/27	10.1	45.89	0.5	46.00	45.80	9.6	12,580	0.08%
2022/04/26	1	46.10	1	46.31	46.20	0	12,312	0.00%
2022/04/25	7	46.13	1.5	46.15	46.10	5.5	12,241	0.04%
2022/04/22	5.1	46.61	0	0.00	46.55	5.1	12,099	0.04%
2022/04/21	13.2	46.80	0	0.00	46.80	13.2	12,074	0.11%
2022/04/20	2	46.48	0	0.00	46.60	2	12,063	0.02%
2022/04/19	7.2	46.36	0	0.00	46.35	7.2	11,970	0.06%
2022/04/18	5.2	46.60	3	46.90	46.50	2.2	11,843	0.02%
2022/04/15	8	47.18	0	0.00	47.10	8	11,628	0.07%
2022/04/14	6.1	47.81	0	0.00	47.70	6.1	11,442	0.05%
2022/04/13	14.3	47.89	1	47.95	48.00	13.3	11,348	0.12%
2022/04/12	14.8	48.28	10.5	47.88	48.00	4.3	11,175	0.04%
2022/04/11	3.7	49.51	10.3	49.40	49.45	-6.6	10,764	-0.06%
2022/04/08	0	0.00	10.8	49.72	49.80	-10.8	10,837	-0.10%
2022/04/06	0.8	49.85	2.3	49.93	50.20	-1.5	10,709	-0.01%
2022/04/01	1	49.80	4.3	49.77	49.75	-3.3	10,657	-0.03%
2022/03/31	4.8	50.10	2	50.10	49.90	2.8	10,588	0.03%
2022/03/30	2.4	49.87	7	49.92	49.85	-4.6	10,436	-0.04%
2022/03/29	3.8	49.58	6	49.84	49.80	-2.2	10,432	-0.02%
2022/03/28	4	49.38	1	49.70	49.70	3	10,389	0.03%
2022/03/25	0	0.00	11	49.62	49.70	-11	10,342	-0.11%
2022/03/24	2	49.93	5	49.88	49.95	-3	10,385	-0.03%
2022/03/23	2	49.58	1	49.65	49.65	1	10,460	0.01%
2022/03/22	6	49.45	2.1	49.45	49.70	3.9	10,377	0.04%
2022/03/21	3.4	49.51	18.6	49.63	49.75	-15.2	10,380	-0.15%
2022/03/18	11.1	48.69	17	48.48	48.95	-5.9	10,135	-0.06%
2022/03/17	0.4	47.99	5	48.00	48.00	-4.6	9,745	-0.05%
2022/03/16	5	47.75	0	0.00	47.85	5	9,630	0.05%
2022/03/15	6.2	47.54	1	47.70	47.95	5.2	9,597	0.05%
2022/03/14	0	0.00	1	47.65	47.55	-1	9,592	-0.01%
2022/03/11	3	47.48	0	0.00	47.45	3	9,676	0.03%
2022/03/10	5.2	47.35	1	47.40	47.60	4.2	9,818	0.04%
2022/03/09	4.1	47.23	2.2	47.28	47.25	1.9	9,901	0.02%
2022/03/08	4.1	46.90	2	46.98	46.95	2.1	10,051	0.02%
2022/03/07	1.3	47.13	0	0.00	47.10	1.3	10,059	0.01%
2022/03/04	10.1	47.64	0.5	47.80	47.65	9.6	10,340	0.09%
2022/03/03	10	47.94	0	0.00	48.05	10	10,465	0.10%
2022/03/02	0	0.00	2	47.78	48.00	-2	10,752	-0.02%
2022/03/01	0	0.00	1	47.55	47.80	-1	10,862	-0.01%
2022/02/25	17	47.01	1	46.95	47.35	16	10,955	0.15%
2022/02/24	4.1	47.33	1	47.20	47.30	3.1	10,884	0.03%
2022/02/22	6.1	47.37	0	0.00	47.70	6.1	10,974	0.06%
2022/02/21	12.1	47.48	0	0.00	47.60	12.1	10,977	0.11%
2022/02/18	1	47.40	0	0.00	47.45	1	11,056	0.01%
2022/02/17	3.1	47.37	0	0.00	47.45	3.1	11,143	0.03%
2022/02/16	0	0.00	1	47.10	47.00	-1	11,199	-0.01%
2022/02/15	3	47.00	0	0.00	47.00	3	11,255	0.03%
2022/02/14	0.3	47.05	1	47.00	47.15	-0.7	11,341	-0.01%
2022/02/11	0	0.00	1	47.20	47.55	-1	11,337	-0.01%
2022/02/10	0.3	47.27	0.2	47.30	47.55	0.1	11,361	0.00%
2022/02/09	0.1	47.25	0	0.00	47.30	0.1	11,433	0.00%
2022/02/08	1.2	46.98	0	0.00	46.95	1.2	11,535	0.01%
2022/02/07	1.4	46.35	0	0.00	47.10	1.4	11,491	0.01%
2022/01/25	5.1	46.71	86	46.80	46.80	-80.9	11,349	-0.71%
2022/01/24	0	0.00	3	47.12	47.15	-3	11,222	-0.03%
2022/01/21	1	47.25	20	47.20	47.40	-19	11,339	-0.17%
2022/01/20	5	47.60	0	0.00	47.50	5	11,291	0.04%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/18	1.1	47.60	0	0.00	47.75	1.1	11,490	0.01%
2022/01/17	2	47.40	0	0.00	47.60	2	11,598	0.02%
2022/01/14	0.1	47.65	0	0.00	47.60	0.1	11,605	0.00%
2022/01/13	1	47.65	0	0.00	47.95	1	11,826	0.01%
2022/01/12	1.2	47.34	0	0.00	47.50	1.2	12,070	0.01%
2022/01/11	0	47.20	2.3	47.11	47.50	-2.3	12,310	-0.02%
2022/01/10	3.1	47.06	0	0.00	47.30	3.1	12,274	0.03%
2022/01/07	2.1	47.40	0	0.00	47.45	2.1	12,237	0.02%
2022/01/06	2	47.30	0	0.00	47.60	2	12,219	0.02%
2022/01/05	6.1	47.14	0	0.00	47.15	6.1	12,240	0.05%
2022/01/04	1.4	47.22	0	0.00	47.30	1.4	12,299	0.01%
2022/01/03	1.2	47.73	1	47.90	47.45	0.2	12,196	0.00%
2021/12/28	0	0.00	2.3	48.08	48.15	-2.3	12,350	-0.02%
2021/12/24	1.2	47.77	0	0.00	47.90	1.2	12,692	0.01%
2021/12/23	4	47.60	2	47.53	47.70	2	12,853	0.02%
2021/12/22	0.1	47.40	2	47.30	47.40	-1.9	12,914	-0.01%
2021/12/21	0.5	47.40	0	0.00	47.25	0.5	13,062	0.00%
2021/12/20	1	47.15	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0	0.00	1	47.50	47.45	-1	13,236	-0.01%
2021/12/16	1.1	46.91	0	0.00	46.90	1.1	13,161	0.01%
2021/12/15	2	47.00	0	0.00	46.95	2	13,398	0.01%
2021/12/14	1	47.05	0	0.00	47.00	1	13,527	0.01%
2021/12/13	1	47.20	3	47.25	47.10	-2	13,762	-0.01%
2021/12/10	0.1	47.50	0	0.00	47.30	0.1	14,011	0.00%
2021/12/09	0.2	47.63	0	0.00	47.40	0.2	14,718	0.00%
2021/12/08	6	47.75	3	47.65	47.70	3	15,007	0.02%
2021/12/06	5.3	47.25	2	47.03	47.30	3.3	15,059	0.02%
2021/12/03	2	46.70	0	0.00	46.40	2	15,012	0.01%
2021/12/02	2	46.33	0	0.00	46.30	2	14,910	0.01%
2021/12/01	9	46.37	0	0.00	46.60	9	14,885	0.06%
2021/11/30	3.1	46.59	0.5	47.25	46.00	2.6	14,816	0.02%
2021/11/29	3.7	46.29	3	46.10	46.50	0.7	14,386	0.01%
2021/11/26	5.6	46.67	2	47.00	46.50	3.6	14,324	0.02%
2021/11/25	1.1	47.16	1	47.15	47.15	0.1	14,217	0.00%
2021/11/24	5.4	47.43	0	0.00	47.45	5.4	14,124	0.04%
2021/11/23	2	47.83	0.6	47.90	47.80	1.4	13,953	0.01%
2021/11/22	6.3	47.92	0	0.00	47.90	6.3	13,999	0.05%
2021/11/19	4.8	48.14	0	0.00	48.30	4.8	13,936	0.03%
2021/11/18	4.1	48.37	3	48.37	48.30	1.1	13,882	0.01%
2021/11/17	1.2	48.39	0	0.00	48.55	1.2	13,875	0.01%
2021/11/16	3.2	48.59	0	0.00	48.65	3.2	13,977	0.02%
2021/11/15	1.1	48.46	0	0.00	48.60	1.1	14,174	0.01%
2021/11/12	2.4	48.59	1	48.50	48.70	1.4	14,358	0.01%
2021/11/11	1.1	48.62	8	48.71	48.80	-6.9	14,578	-0.05%
2021/11/10	2.3	48.66	1	48.50	48.70	1.3	14,843	0.01%
2021/11/09	12	48.58	5	48.59	48.80	7	15,088	0.05%
2021/11/08	1.6	48.80	3	48.83	48.95	-1.4	16,197	-0.01%
2021/11/05	5.1	47.96	0	0.00	48.15	5.1	16,989	0.03%
2021/11/04	5.2	48.09	0	0.00	48.10	5.2	17,324	0.03%
2021/11/03	5	48.13	1	48.10	48.15	4	17,764	0.02%
2021/11/02	1	48.20	0	0.00	48.15	1	18,197	0.01%
2021/11/01	3	48.12	1	48.15	48.25	2	18,674	0.01%
2021/10/29	4	48.26	6	48.46	48.25	-2	18,923	-0.01%
2021/10/28	17.7	48.43	0	0.00	48.50	17.7	19,472	0.09%
2021/10/27	2	48.30	0	0.00	48.35	2	19,594	0.01%
2021/10/26	16.1	48.64	3	48.78	48.45	13.1	19,646	0.07%
2021/10/25	3.1	48.24	0	0.00	48.25	3.1	19,726	0.02%
2021/10/22	5.1	48.84	3	48.93	48.80	2.1	20,089	0.01%
2021/10/21	1	48.40	0	0.00	48.75	1	20,240	0.00%
2021/10/20	6.9	48.43	0.5	48.35	48.35	6.4	20,272	0.03%
2021/10/19	7.5	49.34	6	49.15	49.10	1.5	20,369	0.01%
2021/10/18	0.3	50.00	0	0.00	49.80	0.3	20,223	0.00%
2021/10/15	1	50.00	0	0.00	50.10	1	20,486	0.00%
2021/10/13	1	50.70	0	0.00	50.50	1	20,515	0.00%
2021/10/12	0.1	50.20	0.2	50.20	50.20	-0.1	20,491	0.00%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/07	1	50.10	1	50.30	50.40	0	20,717	0.00%
2021/10/06	0	0.00	1	50.00	49.90	-1	20,940	0.00%
2021/10/05	2.1	50.30	0	0.00	50.30	2.1	21,193	0.01%
2021/10/04	1	49.90	0	0.00	50.00	1	21,654	0.00%
2021/10/01	3.4	50.33	5	50.00	50.20	-1.6	22,316	-0.01%
2021/09/30	6	50.67	2	50.90	51.00	4	22,380	0.02%
2021/09/29	2.3	50.86	0	0.00	50.60	2.3	22,519	0.01%
2021/09/28	2	50.90	10	51.01	51.00	-8	22,713	-0.04%
2021/09/27	1	50.90	4	51.00	51.10	-3	22,761	-0.01%
2021/09/24	2	51.25	1	51.40	51.30	1	22,881	0.00%
2021/09/23	1	51.20	5	51.14	51.20	-4	22,886	-0.02%
2021/09/22	3	49.87	8	49.82	50.70	-5	22,838	-0.02%
2021/09/17	4	50.85	0	0.00	50.70	4	22,742	0.02%
2021/09/16	0	0.00	2	51.25	51.70	-2	22,693	-0.01%
2021/09/15	1	51.40	2	51.30	51.20	-1	22,526	0.00%
2021/09/14	4	51.18	37	51.21	51.40	-33	22,421	-0.15%
2021/09/13	5.1	49.98	7.1	49.96	50.10	-2	21,802	-0.01%
2021/09/10	0	0.00	2	48.85	49.00	-2	21,700	-0.01%
2021/09/09	0.1	48.15	0	0.00	48.20	0.1	21,833	0.00%
2021/09/08	1	48.80	0	0.00	48.55	1	21,908	0.00%
2021/09/07	10.1	48.85	0	0.00	48.75	10.1	21,992	0.05%
2021/09/06	1.5	48.64	1	48.85	48.80	0.5	22,010	0.00%
2021/09/03	0	0.00	1	48.10	48.50	-1	21,935	0.00%
2021/09/02	10	48.00	0	0.00	47.90	10	21,889	0.05%
2021/09/01	4	48.00	0	0.00	48.40	4	21,952	0.02%
2021/08/31	1	47.35	0	0.00	48.45	1	21,850	0.00%
2021/08/30	1.2	47.32	0	0.00	47.60	1.2	21,749	0.01%
2021/08/27	0	0.00	4	47.33	47.45	-4	21,802	-0.02%
2021/08/26	2	46.95	0	0.00	46.95	2	22,042	0.01%
2021/08/25	3	47.05	0	0.00	47.20	3	22,198	0.01%
2021/08/24	2.1	46.68	0	0.00	46.75	2.1	22,216	0.01%
2021/08/23	24	46.80	5	46.85	46.80	19	22,436	0.08%
2021/08/20	4.3	46.31	3	46.53	46.15	1.3	22,539	0.01%
2021/08/19	2.4	46.38	1	46.45	46.20	1.4	22,907	0.01%
2021/08/18	11	46.83	2	46.98	47.25	9	22,789	0.04%
2021/08/17	1.1	47.51	2	47.45	47.30	-0.9	22,621	0.00%
2021/08/16	6.2	47.91	7	47.85	47.95	-0.8	22,465	0.00%
2021/08/13	4.3	48.35	6	48.44	48.40	-1.8	22,509	-0.01%
2021/08/12	26.3	46.21	3	47.22	47.60	23.3	22,621	0.10%
2021/08/11	18.1	51.05	8.3	51.10	51.10	9.8	21,868	0.04%
2021/08/10	34	51.83	3	52.00	51.90	31	21,421	0.14%
2021/08/09	10.2	52.07	4	52.03	52.40	6.2	21,726	0.03%
2021/08/06	20	52.62	1	52.90	52.90	19	21,805	0.09%
2021/08/05	15.1	53.05	7	53.17	52.70	8.1	22,168	0.04%
2021/08/04	13	53.84	19	54.27	53.80	-6	23,135	-0.03%
2021/08/03	3	53.50	21.7	53.66	53.90	-18.7	23,671	-0.08%
2021/08/02	0.4	52.60	1	52.80	52.80	-0.6	23,444	0.00%
2021/07/30	4.3	52.75	6	52.78	52.60	-1.7	23,936	-0.01%
2021/07/29	1.1	52.42	6	52.40	52.90	-4.9	24,450	-0.02%
2021/07/28	7.3	52.18	8	52.41	52.40	-0.7	24,837	0.00%
2021/07/27	8	52.94	0	0.00	53.00	8	25,536	0.03%
2021/07/26	14	53.19	28.1	53.30	53.20	-14.1	26,205	-0.05%
2021/07/23	97.1	52.50	16	52.66	53.00	81.1	26,532	0.31%
2021/07/22	1	52.00	5	52.12	52.10	-4	26,663	-0.02%
2021/07/21	1	51.90	3	52.00	51.80	-2	27,077	-0.01%
2021/07/20	1	51.60	8	51.60	51.70	-7	27,984	-0.03%
2021/07/19	1	51.70	0	0.00	52.00	1	29,485	0.00%
2021/07/16	6.2	51.42	0	0.00	51.50	6.2	32,699	0.02%
2021/07/15	5.1	51.40	1	51.60	51.60	4.1	34,817	0.01%
2021/07/14	4	51.30	2	51.30	51.50	2	36,177	0.01%
2021/07/12	0.1	52.00	1	52.20	52.20	-0.9	37,265	0.00%
2021/07/09	25.3	52.12	6	52.13	52.00	19.3	37,473	0.05%
2021/07/08	34	52.63	14	52.59	52.80	20	37,291	0.05%
2021/07/07	0.1	51.20	3	51.10	51.30	-2.9	36,928	-0.01%
2021/07/06	2	50.90	0	0.00	51.20	2	36,823	0.01%
2021/07/05	7	50.61	1	50.80	50.60	6	36,751	0.02%
2021/07/02	10	50.54	0	0.00	50.50	10	36,605	0.03%
2021/07/01	15.1	50.70	1	50.70	50.60	14.1	36,533	0.04%
2021/06/30	22	51.10	0	0.00	51.00	22	36,744	0.06%
2021/06/29	2.7	51.11	0	0.00	51.20	2.7	36,788	0.01%
2021/06/28	1.7	51.06	0	0.00	51.10	1.7	36,966	0.00%
2021/06/25	5	50.98	1	51.10	51.00	4	36,992	0.01%
2021/06/24	0	0.00	2	51.10	51.10	-2	37,241	-0.01%
2021/06/22	1.3	51.10	2	51.20	50.90	-0.7	37,792	0.00%
2021/06/21	4	50.60	0	0.00	50.70	4	37,889	0.01%
2021/06/18	4	51.10	0	0.00	51.00	4	38,189	0.01%
2021/06/16	0	0.00	3	51.80	51.90	-3	39,623	-0.01%
2021/06/15	1	51.20	51	51.24	51.30	-50	39,581	-0.13%
2021/06/11	5	51.30	0	0.00	51.40	5	39,636	0.01%
2021/06/09	3.2	50.92	0	0.00	51.30	3.2	39,925	0.01%
2021/06/08	0	0.00	1	51.20	51.40	-1	40,039	0.00%
2021/06/07	1.1	51.17	9	51.60	51.50	-7.9	40,264	-0.02%
2021/06/04	0.3	51.90	4	51.85	51.90	-3.7	40,452	-0.01%
2021/06/03	9	52.03	8	52.14	52.30	1	40,659	0.00%
2021/06/02	3.1	51.54	8	51.86	52.00	-4.9	40,510	-0.01%
2021/06/01	0	0.00	3	51.43	51.50	-3	40,290	-0.01%
2021/05/31	3	51.13	29.2	51.06	51.60	-26.2	40,457	-0.06%
2021/05/28	4	50.40	9	50.33	50.60	-5	40,331	-0.01%
2021/05/27	12.2	50.06	5.2	50.21	50.30	7	40,411	0.02%
2021/05/26	2	51.10	2	50.80	50.70	0	40,254	0.00%
2021/05/25	4	51.38	0	0.00	51.10	4	40,193	0.01%
2021/05/24	6	51.25	2	51.10	51.30	4	40,233	0.01%
2021/05/21	12	51.68	3.1	52.21	51.20	8.9	40,408	0.02%
2021/05/20	1.1	51.05	9.1	50.83	50.80	-8	40,310	-0.02%
2021/05/19	9.1	49.99	4	50.63	50.50	5.1	40,085	0.01%
2021/05/18	6	49.69	12	49.62	50.00	-6	39,915	-0.01%
2021/05/17	17.1	48.22	11	47.83	47.90	6.1	39,776	0.02%
2021/05/14	8.3	49.76	10	49.56	49.60	-1.7	39,121	0.00%
2021/05/13	16.2	48.88	15	49.18	49.20	1.2	38,782	0.00%
2021/05/12	49.5	49.25	47	49.65	49.60	2.6	38,261	0.01%
2021/05/11	45	52.29	11.6	52.01	51.60	33.4	36,972	0.09%
2021/05/10	3.1	52.61	15.5	52.72	52.90	-12.4	36,241	-0.03%
2021/05/07	7.5	52.01	10	52.77	52.30	-2.5	36,059	-0.01%
2021/05/06	18.6	51.58	28	51.95	53.00	-9.4	35,706	-0.03%
2021/05/05	6.6	50.82	7	50.73	50.80	-0.4	35,241	0.00%
2021/05/04	39.1	49.97	31.6	50.81	50.20	7.5	35,127	0.02%
2021/05/03	20	51.24	11	51.36	51.20	9	34,169	0.03%
2021/04/29	24.6	52.39	1	52.40	52.10	23.6	33,664	0.07%
2021/04/28	23.2	52.45	12	52.68	53.20	11.2	33,224	0.03%
2021/04/27	16.5	52.63	7.4	52.71	52.70	9.1	33,106	0.03%
2021/04/26	18.6	53.29	30.4	53.26	53.10	-11.8	32,617	-0.04%
2021/04/23	50.6	52.53	33	53.22	53.00	17.6	31,717	0.06%
2021/04/22	74.8	56.46	28	57.08	54.10	46.8	30,558	0.15%
2021/04/21	29.6	54.11	35	54.94	55.70	-5.5	27,491	-0.02%
2021/04/20	34.5	52.85	40.4	53.52	52.00	-5.9	25,459	-0.02%
2021/04/19	31.8	50.19	6.6	49.92	50.40	25.2	24,106	0.10%
2021/04/16	23.5	48.26	25.2	48.68	49.00	-1.7	23,301	-0.01%
2021/04/15	2	47.80	11.5	47.79	47.90	-9.5	22,795	-0.04%
2021/04/14	13.5	46.92	4.1	46.99	47.00	9.4	22,494	0.04%
2021/04/13	7.7	47.38	23	47.23	47.20	-15.3	22,362	-0.07%
2021/04/12	2.2	46.80	14	46.80	46.85	-11.8	22,111	-0.05%
2021/04/09	2.4	46.80	24.1	46.81	46.70	-21.7	22,041	-0.10%
2021/04/08	1	46.70	23.9	46.83	46.90	-22.9	21,910	-0.10%
2021/04/07	3.1	46.82	38	46.79	46.80	-34.9	21,820	-0.16%
2021/04/06	5.3	46.73	23	46.85	46.85	-17.7	21,761	-0.08%
2021/04/01	7	46.71	2	46.65	46.70	5	21,372	0.02%
2021/03/31	4	46.67	55.3	46.74	46.80	-51.3	21,256	-0.24%
2021/03/30	1.7	46.33	0	0.00	46.55	1.7	21,044	0.01%
2021/03/29	18.3	46.47	3	46.55	46.50	15.3	20,945	0.07%
2021/03/26	4.9	46.13	35.1	46.10	46.15	-30.2	20,680	-0.15%
2021/03/25	5.5	45.46	5	45.50	45.55	0.5	20,287	0.00%
2021/03/24	13.1	45.56	6.5	45.64	45.55	6.6	20,110	0.03%
2021/03/23	27.1	45.72	10	45.83	45.70	17.1	19,996	0.09%
2021/03/22	98.2	45.93	123.1	46.01	45.80	-24.9	19,589	-0.13%	大賣/
2021/03/19	7.1	42.77	0	0.00	42.70	7.1	18,122	0.04%
2021/03/18	1.2	43.05	3	43.15	43.10	-1.8	17,888	-0.01%
2021/03/17	5.2	42.85	0	0.00	42.85	5.2	17,899	0.03%
2021/03/15	16.2	42.58	1.1	42.60	42.35	15.1	17,936	0.08%
2021/03/12	18	42.71	6.4	42.76	42.70	11.6	17,781	0.07%
2021/03/11	6	42.87	1	42.95	42.85	5	17,666	0.03%
2021/03/10	8.2	43.02	2.1	43.05	43.00	6.1	17,600	0.03%
2021/03/09	3.3	43.02	14	43.35	43.40	-10.7	17,714	-0.06%
2021/03/08	3	42.78	0	0.00	42.65	3	17,513	0.02%
2021/03/05	2.1	42.38	0	0.00	42.50	2.1	17,433	0.01%
2021/03/04	4	42.39	0	0.00	42.50	4	17,847	0.02%
2021/03/03	21	42.43	5	42.40	42.55	16	17,835	0.09%
2021/03/02	5	42.23	7	42.36	42.10	-2	17,744	-0.01%
2021/02/26	31	42.36	13	42.08	42.00	18	17,589	0.10%
2021/02/25	1	42.90	5	42.76	42.90	-4	17,255	-0.02%
2021/02/24	0	0.00	2	42.80	42.55	-2	17,267	-0.01%
2021/02/23	9	42.17	2	42.43	42.45	7	17,237	0.04%
2021/02/22	11.9	41.82	0.2	42.00	41.80	11.7	17,008	0.07%
2021/02/19	5.2	41.49	0	0.00	41.60	5.2	16,970	0.03%
2021/02/18	6.5	41.34	0	0.00	41.35	6.5	16,894	0.04%
2021/02/17	10.8	41.03	1	41.20	41.25	9.8	16,801	0.06%
2021/02/05	1	40.65	0	0.00	40.85	1	16,576	0.01%
2021/02/04	6	40.48	0	0.00	40.40	6	16,647	0.04%
2021/02/03	2	40.55	0	0.00	40.55	2	17,019	0.01%
2021/02/02	7	40.94	0	0.00	40.75	7	16,937	0.04%
2021/02/01	5	40.72	7	40.78	40.80	-2	16,812	-0.01%
2021/01/29	7.1	40.27	0	0.00	40.15	7.1	16,789	0.04%
2021/01/28	4	40.28	3	40.25	40.25	1	16,597	0.01%
2021/01/27	6.5	40.44	0	0.00	40.35	6.5	16,362	0.04%
2021/01/26	22	40.40	1	40.35	40.35	21	16,223	0.13%
2021/01/25	14	40.94	1	40.95	40.90	13	15,710	0.08%
2021/01/22	2	40.80	0	0.00	40.60	2	15,509	0.01%
2021/01/21	2	40.85	1	40.90	40.80	1	15,191	0.01%
2021/01/20	10.1	40.97	0	0.00	40.95	10.1	15,029	0.07%
2021/01/19	1.5	41.87	1.1	41.86	41.75	0.4	14,598	0.00%
2021/01/18	12	41.54	2	41.40	41.60	10	14,547	0.07%
2021/01/15	2	42.20	0	0.00	41.95	2	14,248	0.01%
2021/01/14	5	42.60	0	0.00	42.55	5	13,868	0.04%
2021/01/13	5	42.70	53	42.70	42.70	-48	13,709	-0.35%
2021/01/12	1	42.80	0	0.00	42.70	1	13,599	0.01%
2021/01/11	0	0.00	1	42.90	43.10	-1	13,516	-0.01%
2021/01/08	1	42.80	8	42.85	42.95	-7	13,435	-0.05%
2021/01/07	0.3	42.90	0	0.00	42.85	0.3	13,366	0.00%
2021/01/06	5	42.93	2.8	42.99	42.95	2.3	13,172	0.02%
2021/01/05	1	43.25	0	0.00	43.10	1	13,036	0.01%
2021/01/04	2	43.30	1	43.30	43.20	1	12,974	0.01%
2020/12/31	5	43.41	11	43.52	43.20	-6	12,933	-0.05%
2020/12/30	0	0.00	40	43.25	43.25	-40	12,962	-0.31%
2020/12/28	2.3	43.00	12	42.86	43.00	-9.7	12,907	-0.08%
2020/12/25	10	42.85	0	0.00	42.80	10	12,961	0.08%
2020/12/24	1	42.75	0	0.00	42.70	1	13,055	0.01%
2020/12/23	1	42.70	0	0.00	42.80	1	13,075	0.01%
2020/12/22	2.1	43.05	0	0.00	42.95	2.1	13,149	0.02%
2020/12/21	1.1	43.30	0	0.00	43.50	1.1	13,438	0.01%
2020/12/18	0	0.00	10.9	42.81	42.95	-10.9	13,750	-0.08%
2020/12/17	1	42.65	0	0.00	42.65	1	13,865	0.01%
2020/12/16	2	43.00	1	43.20	43.05	1	13,782	0.01%
2020/12/15	43	42.65	0	0.00	42.50	43	13,764	0.31%
2020/12/14	0	0.00	7	42.73	42.80	-7	13,726	-0.05%
2020/12/11	0	0.00	6.5	43.12	42.90	-6.5	13,816	-0.05%
2020/12/10	1.5	43.25	10	43.33	43.25	-8.5	13,749	-0.06%
2020/12/09	0	0.00	5	43.45	43.35	-5	13,778	-0.04%
2020/12/08	0	0.00	1.1	43.26	43.60	-1.1	13,772	-0.01%
2020/12/07	1	43.40	3	43.48	43.55	-2	13,759	-0.01%
2020/12/04	8	43.62	0	0.00	43.65	8	13,838	0.06%
2020/12/03	2	43.70	0	0.00	43.50	2	13,761	0.01%
2020/12/02	1	43.15	0	0.00	43.20	1	13,481	0.01%
2020/12/01	2	43.00	1	42.80	43.15	1	13,676	0.01%
2020/11/30	6	43.41	0	0.00	42.90	6	13,906	0.04%
2020/11/27	1	43.30	0	0.00	43.30	1	13,694	0.01%
2020/11/26	3	42.93	31	43.00	42.95	-28	13,620	-0.21%
2020/11/24	1	42.80	6	42.96	42.75	-5	13,849	-0.04%
2020/11/20	0.1	42.85	50	42.60	42.70	-49.9	13,790	-0.36%
2020/11/19	6	42.86	6.1	42.89	42.90	-0.1	13,775	0.00%
2020/11/18	5.8	42.76	0	0.00	42.70	5.8	13,816	0.04%
2020/11/17	50	42.47	2	42.50	42.75	48	13,854	0.35%
2020/11/16	2	42.28	3	42.25	42.35	-1	14,202	-0.01%
2020/11/13	12	42.31	0	0.00	42.25	12	14,467	0.08%
2020/11/12	1.5	42.55	7.2	42.64	42.40	-5.7	14,811	-0.04%
2020/11/11	4	42.71	3	42.05	42.65	1	14,831	0.01%
2020/11/10	5.3	41.45	2	41.43	41.55	3.3	14,766	0.02%
2020/11/09	0.2	41.15	3.1	41.04	41.15	-2.9	14,981	-0.02%
2020/11/06	10	40.83	0	0.00	40.85	10	16,178	0.06%
2020/11/05	2	41.00	1	41.00	41.05	1	16,546	0.01%
2020/11/04	7	40.89	0	0.00	40.90	7	16,842	0.04%
2020/11/03	3	40.73	0	0.00	40.95	3	17,212	0.02%
2020/11/02	0.1	40.65	1	40.55	40.60	-0.9	17,662	-0.01%
2020/10/30	0	0.00	1	40.50	40.55	-1	18,262	-0.01%
2020/10/29	2	40.38	0	0.00	40.35	2	18,465	0.01%
2020/10/28	1	40.60	0	0.00	40.55	1	18,534	0.01%
2020/10/27	6	40.40	0	0.00	40.50	6	18,592	0.03%
2020/10/26	16	40.53	0	0.00	40.50	16	18,606	0.09%
2020/10/23	3	40.60	0	0.00	40.65	3	18,750	0.02%
2020/10/22	2	40.75	2.3	40.61	41.00	-0.3	18,943	0.00%
2020/10/20	4	40.38	0	0.00	40.35	4	19,061	0.02%
2020/10/19	1	40.50	5	40.45	40.45	-4	19,122	-0.02%
2020/10/16	5.1	40.35	0	0.00	40.30	5.1	19,278	0.03%
2020/10/15	3	40.28	1	40.40	40.30	2	19,671	0.01%
2020/10/14	1	40.50	0	0.00	40.50	1	19,700	0.01%
2020/10/13	4	40.43	1	40.40	40.50	3	19,784	0.02%
2020/10/12	3.5	41.01	0	0.00	40.95	3.5	20,214	0.02%
2020/10/07	1	41.00	0	0.00	41.15	1	20,445	0.00%
2020/10/06	0.1	41.50	0.1	41.50	41.40	0.1	20,441	0.00%
2020/10/05	2.1	41.14	0	0.00	41.00	2.1	20,601	0.01%
2020/09/30	0	0.00	2	41.60	41.40	-2	20,812	-0.01%
2020/09/29	10.9	41.27	0	0.00	41.20	10.9	20,975	0.05%
2020/09/28	20.1	40.80	0	0.00	40.95	20.1	21,043	0.10%
2020/09/25	16	40.55	1	40.55	40.55	15	21,224	0.07%
2020/09/24	69	40.18	15	40.15	40.05	54	21,293	0.25%
2020/09/23	2	41.05	0.7	41.60	41.00	1.3	21,057	0.01%
2020/09/22	4	41.91	1.2	42.01	41.80	2.8	20,759	0.01%
2020/09/21	0.1	42.50	0	0.00	42.25	0.1	20,638	0.00%
2020/09/18	2	42.50	0.2	42.70	42.50	1.9	20,706	0.01%
2020/09/17	0	0.00	0.1	42.80	42.55	-0.1	20,727	0.00%
2020/09/16	5	42.65	1.1	42.80	42.85	4	20,772	0.02%
2020/09/15	1	42.65	0	0.00	42.70	1	20,736	0.00%
2020/09/14	2	42.35	61	42.40	42.95	-59	20,963	-0.28%
2020/09/11	0.1	42.45	0	0.00	42.30	0.1	20,893	0.00%
2020/09/10	1	42.30	2	42.40	42.45	-1	20,933	0.00%
2020/09/09	2	42.20	6	42.30	42.55	-4	20,892	-0.02%
2020/09/08	1.1	42.67	0	0.00	42.70	1.1	20,918	0.01%
2020/09/07	4	42.60	1.1	42.66	42.70	2.9	21,054	0.01%
2020/09/04	84	42.13	0	0.00	42.20	84	21,101	0.40%
2020/09/03	6	42.60	0	0.00	42.70	6	21,075	0.03%
2020/09/01	2	42.65	0.8	43.00	42.75	1.3	20,813	0.01%
2020/08/31	10	43.00	0	0.00	42.90	10	20,717	0.05%
2020/08/28	2	43.28	3	43.45	43.50	-1	20,610	0.00%
2020/08/27	0	0.00	1.5	43.95	43.85	-1.5	20,645	-0.01%
2020/08/26	2	43.95	0.1	44.15	44.10	1.9	20,707	0.01%
2020/08/25	2	44.15	0	0.00	44.10	2	20,673	0.01%
2020/08/24	0	0.00	7	44.30	44.05	-7	21,049	-0.03%
2020/08/21	3.5	44.11	2	43.95	44.25	1.5	21,056	0.01%
2020/08/20	21	44.45	15	43.70	43.50	6	20,862	0.03%
2020/08/19	6	44.54	10	44.61	44.35	-4	20,547	-0.02%
2020/08/18	1	43.65	5	44.06	44.00	-4	20,240	-0.02%
2020/08/17	11	43.34	1	43.35	43.35	10	19,928	0.05%
2020/08/14	5	42.22	16	42.73	42.85	-11	19,825	-0.06%
2020/08/13	6	41.20	2	41.30	41.20	4	19,407	0.02%
2020/08/12	63	41.16	1	41.10	41.00	62	19,247	0.32%
2020/08/11	19	46.57	6	46.65	46.50	13	18,034	0.07%
2020/08/10	14	46.64	0	0.00	46.60	14	17,645	0.08%
2020/08/07	4	47.20	5	47.23	47.10	-1	17,455	-0.01%
2020/08/06	17	47.01	6	47.01	47.15	11	17,219	0.06%
2020/08/05	0	0.00	24	46.13	46.45	-24	16,833	-0.14%
2020/08/04	0	0.00	8	45.28	45.40	-8	16,369	-0.05%
2020/08/03	0	0.00	5	44.88	44.95	-5	16,214	-0.03%
2020/07/30	6.5	45.09	30	45.30	45.35	-23.5	16,127	-0.15%
2020/07/29	1.4	44.54	0	0.00	45.05	1.4	16,204	0.01%
2020/07/28	6.4	44.35	6	44.79	44.50	0.4	16,213	0.00%
2020/07/27	25	44.78	0	0.00	44.60	25	16,216	0.15%
2020/07/24	8	45.12	10.2	45.39	45.00	-2.2	16,217	-0.01%
2020/07/23	0	0.00	8	45.56	45.60	-8	16,183	-0.05%
2020/07/22	3	45.43	2	45.40	45.50	1	16,181	0.01%
2020/07/21	0	0.00	62	45.65	45.55	-62	16,060	-0.39%
2020/07/17	1.4	44.82	3	44.90	44.80	-1.6	15,774	-0.01%
2020/07/16	3	45.30	0.4	44.50	44.50	2.6	15,824	0.02%
2020/07/15	9	45.52	6.4	45.52	45.60	2.6	15,384	0.02%
2020/07/13	0	0.00	1	45.30	45.20	-1	15,199	-0.01%
2020/07/10	3	45.10	15	45.14	44.95	-12	15,301	-0.08%
2020/07/09	2	45.23	12	45.40	45.30	-10	15,268	-0.07%
2020/07/08	2.4	45.03	5	45.00	45.15	-2.6	15,002	-0.02%
2020/07/07	2	44.30	17	44.46	44.50	-15	14,733	-0.10%
2020/07/06	0	0.00	2	44.30	44.40	-2	14,649	-0.01%
2020/07/03	2	43.90	19	43.94	43.95	-17	14,624	-0.12%
2020/07/02	0	0.00	3	43.68	43.60	-3	14,576	-0.02%
2020/07/01	0.5	43.15	0	0.00	43.10	0.5	14,481	0.00%
2020/06/29	2	42.73	0	0.00	42.65	2	14,485	0.01%
2020/06/23	1	42.70	0	0.00	42.70	1	14,452	0.01%
2020/06/19	2	43.05	0	0.00	42.55	2	14,595	0.01%
2020/06/17	1	42.55	0	0.00	42.85	1	14,913	0.01%
2020/06/15	6	42.78	0	0.00	42.50	6	15,627	0.04%
2020/06/12	9	42.83	2	42.90	42.90	7	15,929	0.04%
2020/06/11	5	43.65	5	43.55	43.30	0	16,268	0.00%
2020/06/10	7	43.82	0	0.00	44.00	7	16,336	0.04%
2020/06/09	1	43.75	2	43.90	43.90	-1	16,626	-0.01%
2020/06/08	5	43.70	0	0.00	43.95	5	16,884	0.03%
2020/06/04	6	43.53	2.1	43.45	43.40	3.9	17,038	0.02%
2020/06/03	0	0.00	2	43.70	43.65	-2	17,164	-0.01%
2020/06/02	1	43.20	0	0.00	43.30	1	17,071	0.01%
2020/06/01	3	43.00	1	43.10	43.10	2	17,036	0.01%
2020/05/28	5	42.85	0	0.00	42.35	5	16,591	0.03%
2020/05/27	0	0.00	0.4	42.85	42.85	-0.4	16,655	0.00%
2020/05/25	7	42.54	1	42.50	42.65	6	16,826	0.04%
2020/05/21	0	0.00	0.1	43.00	43.00	-0.1	16,923	0.00%
2020/05/19	5	43.10	18	43.01	43.00	-13	16,886	-0.08%
2020/05/18	1	42.15	0	0.00	42.35	1	16,725	0.01%
2020/05/15	3	42.30	0	0.00	42.30	3	16,700	0.02%
2020/05/14	3	42.42	2	42.35	42.60	1	16,720	0.01%
2020/05/13	1	42.50	3	42.90	42.90	-2	16,615	-0.01%
2020/05/12	1	43.00	0	0.00	42.95	1	16,648	0.01%
2020/05/11	3	43.27	0	0.00	43.15	3	16,683	0.02%
2020/05/08	4	43.00	10	42.95	43.00	-6	16,728	-0.04%
2020/05/07	1	42.95	1	42.80	42.70	0	16,749	0.00%
2020/05/06	2	42.35	0	0.00	42.60	2	16,822	0.01%
2020/05/05	21	42.69	43	42.90	42.85	-22	16,875	-0.13%
2020/05/04	5	42.18	0	0.00	42.20	5	16,886	0.03%
2020/04/30	6	42.86	0	0.00	43.20	6	16,928	0.04%
2020/04/29	0	0.00	1	42.50	42.55	-1	16,995	-0.01%
2020/04/28	9	42.06	0	0.00	42.25	9	17,208	0.05%
2020/04/27	1	42.05	10	42.10	42.00	-9	18,115	-0.05%
2020/04/22	2	41.35	25	41.33	41.60	-23	17,994	-0.13%
2020/04/21	4	41.68	0	0.00	41.80	4	18,175	0.02%
2020/04/20	1	42.30	0	0.00	42.35	1	18,223	0.01%
2020/04/17	5	42.15	1.1	42.05	42.00	3.9	18,450	0.02%
2020/04/16	1	42.05	1	42.00	41.85	0	18,435	0.00%
2020/04/15	5	41.95	5	41.80	41.80	0	18,514	0.00%
2020/04/14	13	40.97	0	0.00	41.65	13	18,414	0.07%
2020/04/09	3	40.65	0	0.00	40.55	3	18,714	0.02%
2020/04/08	5	40.97	1	41.00	41.00	4	18,786	0.02%
2020/04/07	0	0.00	2	39.83	39.95	-2	18,599	-0.01%
2020/03/31	0	0.00	7	39.25	39.50	-7	18,495	-0.04%
2020/03/30	9	38.12	1	38.25	39.15	8	18,316	0.04%
2020/03/27	2	39.00	0.6	39.00	38.95	1.4	18,246	0.01%
2020/03/26	6	38.67	2	38.65	38.60	4	18,248	0.02%
2020/03/25	9	39.12	0	0.00	38.80	9	18,249	0.05%
2020/03/24	0	0.00	1	38.45	38.25	-1	18,117	-0.01%
2020/03/23	5	35.16	1	36.20	36.10	4	17,961	0.02%
2020/03/20	5	35.46	0	0.00	36.95	5	17,655	0.03%
2020/03/19	11	33.56	0	0.00	33.60	11	17,337	0.06%
2020/03/18	21	36.60	20	37.35	36.00	1	17,069	0.01%
2020/03/17	0	0.00	1	37.65	37.60	-1	16,688	-0.01%
2020/03/16	0	0.00	12	40.18	38.85	-12	16,138	-0.07%
2020/03/13	4	38.95	0	0.00	40.25	4	15,911	0.03%
2020/03/12	2	40.95	4.1	41.02	40.75	-2.1	15,439	-0.01%
2020/03/11	0	0.00	2.1	41.99	41.80	-2.1	15,048	-0.01%
2020/03/10	1	41.50	64	41.63	41.60	-63	14,955	-0.42%
2020/03/09	0	0.00	2	42.10	41.85	-2	14,818	-0.01%
2020/03/06	3.1	42.87	10	43.20	42.85	-6.9	14,613	-0.05%
2020/03/04	0	0.00	100	42.85	42.85	-100	14,772	-0.68%
2020/03/03	0	0.00	20	42.90	42.65	-20	14,783	-0.14%
2020/03/02	1	41.80	64	42.10	42.25	-63	14,678	-0.43%
2020/02/26	1	42.15	20	42.45	42.20	-19	14,772	-0.13%
2020/02/25	0.1	42.75	5	42.49	42.70	-4.9	14,628	-0.03%
2020/02/24	2	42.85	0	0.00	43.00	2	14,574	0.01%
2020/02/21	0	0.00	30	43.17	43.25	-30	14,887	-0.20%
2020/02/20	1	43.65	0	0.00	43.15	1	15,079	0.01%
2020/02/19	2	43.35	1	43.50	43.40	1	15,251	0.01%
2020/02/18	1	43.05	3	43.03	43.05	-2	15,442	-0.01%
2020/02/17	2.3	43.00	0	0.00	43.00	2.3	15,522	0.01%
2020/02/14	1	43.30	1	43.25	43.20	0	15,690	0.00%
2020/02/13	0	0.00	14	43.30	43.15	-14	15,652	-0.09%
2020/02/11	2.5	42.62	3.9	42.65	42.60	-1.4	15,533	-0.01%
2020/02/07	1.5	42.53	0	0.00	42.50	1.5	15,428	0.01%
2020/02/06	0	0.00	10	43.04	43.00	-10	15,478	-0.06%
2020/02/05	0	0.00	2.1	42.40	42.35	-2.1	15,557	-0.01%
2020/02/04	1.3	42.40	2	42.50	42.40	-0.7	15,460	0.00%
2020/02/03	1.1	40.83	231	40.80	41.55	-229.9	15,348	-1.50%	大賣/鉅額交易
2020/01/31	10.5	42.34	1	42.45	42.05	9.5	15,299	0.06%
2020/01/30	16	42.00	0	0.00	41.85	16	15,164	0.11%
2020/01/20	0.5	44.80	0.2	44.80	44.95	0.3	14,282	0.00%
2020/01/17	4	44.75	5	44.78	44.90	-1	14,487	-0.01%
2020/01/16	0.2	44.55	0	0.00	44.75	0.2	14,575	0.00%
2020/01/15	1	44.55	3	44.57	44.55	-2	14,636	-0.01%
2020/01/14	1	44.45	2.6	44.43	44.55	-1.6	14,537	-0.01%
2020/01/13	0.2	44.05	7	44.20	44.25	-6.8	14,595	-0.05%
2020/01/10	0	0.00	6	43.40	43.50	-6	15,006	-0.04%
2020/01/09	1	43.35	0	0.00	43.45	1	15,008	0.01%
2020/01/08	0	0.00	7	43.36	43.40	-7	14,943	-0.05%
2020/01/07	9	43.38	0	0.00	43.60	9	14,877	0.06%
2020/01/06	2.1	43.45	0.1	43.40	43.45	2	14,973	0.01%
2020/01/03	4	44.00	0	0.00	43.95	4	14,911	0.03%
2020/01/02	3.2	44.09	25	43.99	44.10	-21.8	14,838	-0.15%
2019/12/31	1	43.75	2	43.70	43.70	-1	14,647	-0.01%
2019/12/30	0	0.00	2	43.85	43.65	-2	14,673	-0.01%
2019/12/27	0	0.00	2	43.18	43.25	-2	14,540	-0.01%
2019/12/25	1	42.95	0	0.00	43.10	1	14,801	0.01%
2019/12/24	3	43.13	0	0.00	43.15	3	14,907	0.02%
2019/12/23	2	43.05	4	43.05	43.25	-2	14,952	-0.01%
2019/12/19	0	0.00	1.2	42.97	43.00	-1.2	14,997	-0.01%
2019/12/18	1	42.80	13	42.82	43.00	-12	15,064	-0.08%
2019/12/16	2	42.75	2	42.80	42.80	0	14,936	0.00%
2019/12/13	0.3	42.35	5	42.54	42.55	-4.7	14,945	-0.03%
2019/12/12	11	42.35	4	42.35	42.30	7	14,920	0.05%
2019/12/11	1	42.10	1	42.25	42.15	0	14,985	0.00%
2019/12/10	2	42.00	10	42.08	42.10	-8	15,068	-0.05%
2019/12/09	2	42.10	2	41.95	42.05	0	15,165	0.00%
2019/12/06	0	0.00	10	41.75	41.75	-10	15,175	-0.07%
2019/12/05	1	41.80	3	41.75	41.65	-2	15,354	-0.01%
2019/12/03	2	41.65	21	41.66	41.85	-19	15,733	-0.12%
2019/12/02	7	41.29	0	0.00	41.35	7	15,733	0.04%
2019/11/29	44	41.48	0	0.00	41.40	44	15,719	0.28%
2019/11/28	1	42.10	0	0.00	42.00	1	15,662	0.01%
2019/11/27	4	41.81	2	41.80	41.95	2	15,837	0.01%
2019/11/26	0	0.00	2	42.20	41.80	-2	15,863	-0.01%
2019/11/25	1	42.00	11	41.90	41.95	-10	15,528	-0.06%
2019/11/22	0	0.00	2	42.15	42.10	-2	15,556	-0.01%
2019/11/21	21.6	42.25	0	0.00	42.35	21.6	15,639	0.14%
2019/11/20	13	42.70	36	42.53	42.65	-23	15,535	-0.15%
2019/11/19	1.2	42.00	7	42.10	42.10	-5.8	15,188	-0.04%
2019/11/18	3	41.97	0	0.00	42.10	3	15,006	0.02%
2019/11/15	11	41.50	23.4	41.59	41.70	-12.4	14,790	-0.08%
2019/11/14	7	41.05	2	41.00	41.15	5	14,612	0.03%
2019/11/13	11	41.18	2	41.03	41.00	9	14,577	0.06%
2019/11/12	0	0.00	1	40.60	40.65	-1	14,491	-0.01%
2019/11/11	3.2	40.52	0	0.00	40.35	3.2	14,806	0.02%
2019/11/07	0	0.00	1	40.80	40.95	-1	15,890	-0.01%
2019/11/06	71	40.80	6	40.89	40.80	65	16,088	0.40%
2019/11/05	26	40.81	1	40.95	40.90	25	16,203	0.15%
2019/11/04	3.3	40.86	0	0.00	40.95	3.3	16,285	0.02%
2019/11/01	3	40.45	0	0.00	40.55	3	16,295	0.02%
2019/10/31	1	40.60	0	0.00	40.45	1	16,600	0.01%
2019/10/30	13	40.31	3	40.32	40.35	10	16,869	0.06%
2019/10/29	32	40.49	5	40.45	40.65	27	16,765	0.16%
2019/10/28	40	40.66	0	0.00	40.75	40	16,612	0.24%
2019/10/25	2	40.65	1	40.85	40.85	1	16,652	0.01%
2019/10/24	32	40.82	2	40.85	41.00	30	16,478	0.18%
2019/10/23	2	40.98	4	41.06	40.95	-2	16,533	-0.01%
2019/10/22	8	41.35	12	41.18	41.40	-4	16,532	-0.02%
2019/10/21	5	41.62	0.1	41.45	41.50	4.9	16,453	0.03%
2019/10/18	3	40.77	13	40.85	40.95	-10	16,356	-0.06%
2019/10/17	1	40.00	1	40.10	40.10	0	15,849	0.00%
2019/10/16	5	39.85	3	40.00	40.00	2	15,811	0.01%
2019/10/15	0	0.00	2	39.95	40.00	-2	15,916	-0.01%
2019/10/14	5	39.90	5	39.92	39.95	0	16,255	0.00%
2019/10/09	2	39.75	1.8	39.70	39.50	0.2	16,418	0.00%
2019/10/08	0	0.00	12	39.68	39.75	-12	16,714	-0.07%
2019/10/07	2	39.18	1	39.20	39.30	1	17,140	0.01%
2019/10/04	12	38.80	0.2	39.05	38.90	11.8	17,320	0.07%
2019/10/03	4	38.83	0	0.00	39.00	4	17,304	0.02%
2019/10/02	12	39.35	0	0.00	39.25	12	17,315	0.07%
2019/10/01	23	39.58	0	0.00	39.65	23	17,356	0.13%
2019/09/27	3	39.65	0	0.00	39.65	3	17,381	0.02%
2019/09/25	4	39.69	0.1	39.80	39.60	3.9	17,535	0.02%
2019/09/24	2	39.75	0	0.00	39.80	2	17,583	0.01%
2019/09/23	17	39.98	1	39.85	39.75	16	17,507	0.09%
2019/09/20	0	0.00	2	39.78	40.20	-2	17,563	-0.01%
2019/09/18	0.4	40.00	2.1	39.77	39.80	-1.7	17,574	-0.01%
2019/09/17	1	39.80	0	0.00	39.50	1	17,619	0.01%
2019/09/16	1.7	40.03	1	40.10	40.10	0.7	17,629	0.00%
2019/09/12	3	40.07	5	40.01	40.05	-2	17,599	-0.01%
2019/09/11	1	39.80	0	0.00	40.00	1	17,752	0.01%
2019/09/10	13	39.95	0	0.00	39.95	13	17,949	0.07%
2019/09/09	2	39.90	14	40.14	40.00	-12	18,140	-0.07%
2019/09/06	24	39.61	5.2	39.54	39.85	18.8	18,038	0.10%
2019/09/05	2	38.93	0	0.00	39.00	2	17,798	0.01%
2019/09/03	2	38.30	1	38.35	38.35	1	17,972	0.01%
2019/09/02	5	38.43	0	0.00	38.25	5	18,146	0.03%
2019/08/30	0	0.00	18	38.02	38.45	-18	18,113	-0.10%
2019/08/29	1	37.65	0	0.00	37.80	1	18,035	0.01%
2019/08/28	0	0.00	1	37.70	37.70	-1	18,261	-0.01%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	23	37.63	3	37.70	37.70	20	18,481	0.11%
2019/08/22	3	37.90	1	37.95	37.85	2	18,541	0.01%
2019/08/21	5	38.00	5	38.05	37.95	0	18,734	0.00%
2019/08/20	5	38.21	5	38.15	38.15	0	18,731	0.00%
2019/08/19	6	38.17	1	38.40	38.10	5	18,777	0.03%
2019/08/15	64	38.04	0	0.00	38.00	64	18,773	0.34%
2019/08/14	27	37.95	20	37.82	38.30	7	18,819	0.04%
2019/08/13	24	37.54	151	37.32	37.25	-127	18,656	-0.68%	大賣/鉅額交易
2019/08/12	4	43.95	15	43.95	43.95	-11	18,080	-0.06%
2019/08/08	1	44.00	2	44.15	43.90	-1	17,741	-0.01%
2019/08/07	7	43.51	0	0.00	43.35	7	17,601	0.04%
2019/08/06	9	43.09	0	0.00	43.30	9	17,750	0.05%
2019/08/05	15	43.48	3	43.57	43.55	12	17,728	0.07%
2019/08/02	12	43.73	0	0.00	43.55	12	17,716	0.07%
2019/08/01	11	44.09	0	0.00	44.05	11	17,596	0.06%
2019/07/29	5	44.87	1	45.05	44.85	4	17,948	0.02%
2019/07/26	4	44.35	0	0.00	44.65	4	18,163	0.02%
2019/07/25	7	44.45	2	44.45	44.30	5	18,228	0.03%
2019/07/24	0	0.00	40	44.90	44.80	-40	18,091	-0.22%
2019/07/23	2	44.80	0	0.00	45.05	2	18,053	0.01%
2019/07/22	47	44.99	4	44.95	44.90	43	18,025	0.24%
2019/07/19	0	0.00	6	44.68	44.80	-6	17,949	-0.03%
2019/07/18	4	44.55	1	44.55	44.60	3	17,921	0.02%
2019/07/17	3	44.62	1	44.65	44.70	2	18,132	0.01%
2019/07/16	2	44.43	8	44.65	44.75	-6	18,306	-0.03%
2019/07/15	16.5	43.91	1	44.15	44.05	15.5	18,126	0.09%
2019/07/12	19	44.49	1	44.30	44.35	18	18,091	0.10%
2019/07/11	38	44.97	16	45.67	44.80	22	18,028	0.12%
2019/07/10	1	45.80	1	46.20	45.85	0	17,637	0.00%
2019/07/09	2	46.08	1	46.10	46.00	1	17,645	0.01%
2019/07/08	1	46.00	0	0.00	46.20	1	17,825	0.01%
2019/07/05	0	0.00	2	45.95	46.15	-2	17,949	-0.01%
2019/07/04	2	45.90	2	46.00	45.90	0	18,032	0.00%
2019/07/03	4	46.26	0	0.00	46.25	4	18,223	0.02%
2019/07/02	1	46.30	0	0.00	46.35	1	18,452	0.01%
2019/07/01	0	0.00	1	46.40	46.15	-1	18,483	-0.01%
2019/06/28	1	46.00	0	0.00	46.05	1	18,562	0.01%
2019/06/27	1	46.05	22	45.94	45.95	-21	18,801	-0.11%
2019/06/26	1	45.50	1	45.55	45.55	0	18,891	0.00%
2019/06/25	2	45.53	0	0.00	45.60	2	19,323	0.01%
2019/06/24	2.1	45.36	2	45.35	45.60	0.1	19,560	0.00%
2019/06/21	4	45.26	10	45.10	45.15	-6	19,765	-0.03%
2019/06/20	0	0.00	1	45.40	45.40	-1	20,696	0.00%
2019/06/19	8	45.12	20	45.30	45.30	-12	20,682	-0.06%
2019/06/18	5	45.04	3	45.07	45.20	2	20,639	0.01%
2019/06/17	5.1	44.58	13	44.66	44.70	-7.9	20,457	-0.04%
2019/06/13	3	43.73	3	43.80	43.85	0	20,846	0.00%
2019/06/12	8	43.63	3	43.58	43.75	5	20,917	0.02%
2019/06/11	2	43.73	2	43.78	44.00	0	20,838	0.00%
2019/06/10	5	43.62	18	43.78	43.85	-13	20,740	-0.06%
2019/06/06	2	42.90	2.8	43.04	43.15	-0.8	20,602	0.00%
2019/06/05	30	43.17	20	43.06	43.00	10	20,525	0.05%
2019/06/04	19	43.67	18	43.58	43.10	1	20,408	0.00%
2019/06/03	4	43.03	18	43.02	43.40	-14	20,223	-0.07%
2019/05/31	6	42.68	1	42.75	42.90	5	20,045	0.02%
2019/05/30	1	42.45	2	42.60	42.80	-1	19,910	-0.01%
2019/05/29	2	42.30	5	42.35	42.50	-3	19,853	-0.02%
2019/05/28	2	42.38	0	0.00	42.30	2	19,894	0.01%
2019/05/27	6	42.63	5	42.70	42.40	1	19,814	0.01%
2019/05/24	7	42.43	10	42.47	42.35	-3	19,902	-0.02%
2019/05/23	4	42.58	4	42.53	42.35	0	19,954	0.00%
2019/05/22	3	42.77	2	42.78	42.70	1	20,360	0.00%
2019/05/21	10.5	42.68	10	42.73	42.85	0.5	20,460	0.00%
2019/05/20	14	42.49	8	42.44	42.35	6	20,442	0.03%
2019/05/17	4	42.24	14	42.21	42.25	-10	20,401	-0.05%
2019/05/16	5	42.03	9	42.21	42.00	-4	20,412	-0.02%
2019/05/15	20	41.83	8	41.91	41.75	12	20,302	0.06%
2019/05/14	6	41.55	4	41.54	41.55	2	20,272	0.01%
2019/05/13	9	42.18	1	42.40	42.00	8	19,984	0.04%
2019/05/10	3	42.57	6	42.70	42.50	-3	19,903	-0.02%
2019/05/09	7	42.64	3	42.72	42.50	4	19,795	0.02%
2019/05/08	15	42.81	4	42.85	43.00	11	19,622	0.06%
2019/05/07	8	42.81	15	42.87	42.90	-7	19,430	-0.04%
2019/05/06	10	42.42	7	42.41	42.30	3	19,257	0.02%
2019/05/03	3	42.64	10	42.59	42.85	-7	18,942	-0.04%
2019/05/02	2	42.25	8	42.27	42.20	-6	18,615	-0.03%
2019/04/30	3	42.05	7	42.11	42.00	-4	18,472	-0.02%
2019/04/29	0	0.00	14	42.08	42.10	-14	18,476	-0.08%
2019/04/26	3	41.70	0	0.00	41.75	3	18,369	0.02%
2019/04/25	21	41.45	5	41.45	41.80	16	18,375	0.09%
2019/04/24	12	41.41	5	41.45	41.55	7	18,358	0.04%
2019/04/23	1	41.00	3	41.58	41.60	-2	18,316	-0.01%
2019/04/22	32	41.40	3	41.43	41.00	29	18,243	0.16%
2019/04/19	43	41.57	0	0.00	41.70	43	17,929	0.24%
2019/04/18	4	41.59	2	41.65	41.60	2	17,806	0.01%
2019/04/17	17	42.04	0.1	42.00	41.95	16.9	17,616	0.10%
2019/04/16	4	42.18	23.1	42.46	42.30	-19.1	17,377	-0.11%
2019/04/15	12.5	42.23	7	42.35	42.50	5.5	17,356	0.03%
2019/04/12	3	42.03	6	42.04	42.00	-3	17,209	-0.02%
2019/04/11	35	42.12	1	42.35	42.05	34	17,030	0.20%
2019/04/10	49	41.93	6	42.00	42.00	43	16,791	0.26%
2019/04/09	20.2	42.25	13	42.09	42.15	7.2	16,545	0.04%
2019/04/08	13	42.10	10	42.14	42.30	3	16,200	0.02%
2019/04/03	17.9	41.60	2	41.68	41.70	15.9	15,817	0.10%
2019/04/02	4	41.48	3	41.58	41.40	1	15,641	0.01%
2019/04/01	8	41.60	12	41.68	41.35	-4	15,380	-0.03%
2019/03/29	16	41.25	12	41.36	41.25	4	14,937	0.03%
2019/03/28	16	41.13	7	41.36	41.00	9	14,770	0.06%
2019/03/27	10	40.68	3	40.80	40.55	7	14,397	0.05%
2019/03/26	7	40.42	7	40.41	40.45	0	14,149	0.00%
2019/03/25	33	40.20	15.1	40.23	40.50	17.9	13,906	0.13%
2019/03/22	0.2	38.70	1	39.10	38.70	-0.8	12,921	-0.01%
2019/03/21	2	38.80	18	38.78	38.85	-16	12,975	-0.12%
2019/03/20	0.3	38.10	9	38.05	38.05	-8.7	12,847	-0.07%
2019/03/18	12	37.86	1	37.95	37.80	11	12,718	0.09%
2019/03/12	18	38.22	0	0.00	38.40	18	12,190	0.15%
2019/03/11	2	38.00	0	0.00	37.85	2	12,358	0.02%
2019/03/08	10	37.85	0	0.00	38.00	10	12,634	0.08%
2019/03/07	50.3	38.24	0	0.00	38.00	50.3	12,816	0.39%
2019/03/05	131	38.08	120	38.14	38.00	11	13,299	0.08%	大買/大賣/
2019/03/04	12	38.14	1	38.20	38.20	11	14,411	0.08%
2019/02/27	21	38.23	0	0.00	38.40	21	14,337	0.15%
2019/02/26	4	38.33	2	38.28	38.20	2	14,246	0.01%
2019/02/25	6	38.70	10	38.85	38.45	-4	14,362	-0.03%
2019/02/22	2	38.95	0	0.00	38.70	2	14,472	0.01%
2019/02/21	9	38.92	17.4	38.93	39.30	-8.4	14,492	-0.06%
2019/02/20	3	37.93	3	38.08	37.85	0	14,013	0.00%
2019/02/19	13	37.50	18	37.34	37.55	-5	13,849	-0.04%
2019/02/18	51	37.28	0	0.00	36.90	51	13,696	0.37%
2019/02/15	70	37.02	0	0.00	37.45	70	13,766	0.51%
2019/02/14	1	37.55	0	0.00	37.50	1	13,833	0.01%
2019/02/12	0	0.00	1	37.65	37.70	-1	13,617	-0.01%
2019/02/11	0	0.00	3	37.60	37.65	-3	13,612	-0.02%
2019/01/30	0	0.00	2	37.38	37.35	-2	13,468	-0.01%
2019/01/28	2	36.85	0	0.00	37.00	2	13,669	0.01%
2019/01/23	0	0.00	4	36.36	36.45	-4	13,992	-0.03%
2019/01/14	2	35.53	0	0.00	35.60	2	15,440	0.01%
2019/01/11	8	36.44	0	0.00	36.40	8	15,449	0.05%
2019/01/10	0	0.00	5	36.66	36.55	-5	15,388	-0.03%
2019/01/08	6	35.75	0	0.00	35.55	6	15,314	0.04%
2019/01/07	0	0.00	10	36.02	36.00	-10	15,385	-0.06%
2019/01/04	1	35.20	0	0.00	35.45	1	15,411	0.01%
2018/12/26	2	35.70	0	0.00	35.40	2	16,203	0.01%
2018/12/25	2	35.05	2	35.75	35.85	0	16,296	0.00%
2018/12/24	0	0.00	2	35.70	35.80	-2	16,416	-0.01%
2018/12/21	5	35.40	0	0.00	35.40	5	16,971	0.03%
2018/12/20	1	36.00	1	35.80	35.40	0	16,974	0.00%
2018/12/19	0	0.00	10	36.00	36.00	-10	16,914	-0.06%
2018/12/17	3	35.70	0	0.00	36.00	3	17,319	0.02%
2018/12/14	0	0.00	8	35.58	35.75	-8	17,273	-0.05%
2018/12/12	0	0.00	4	34.86	34.95	-4	17,290	-0.02%
2018/12/11	2	34.90	2	35.00	34.80	0	17,234	0.00%
2018/12/10	0	0.00	1.6	34.80	34.75	-1.6	17,308	-0.01%
2018/12/07	1	34.70	0	0.00	35.05	1	17,487	0.01%
2018/12/04	2	35.15	0	0.00	35.05	2	18,345	0.01%
2018/12/03	3	35.67	5	35.92	35.85	-2	18,146	-0.01%
2018/11/30	1	34.30	2	34.60	34.50	-1	17,903	-0.01%
2018/11/29	0	0.00	1	34.45	34.05	-1	17,779	-0.01%
2018/11/28	2	34.00	4	33.88	34.05	-2	17,765	-0.01%
2018/11/27	6	33.28	0	0.00	33.50	6	17,583	0.03%
2018/11/22	14	34.90	6	34.93	34.85	8	17,290	0.05%
2018/11/21	10	35.90	3	35.75	35.70	7	17,165	0.04%
2018/11/20	4	36.53	5	36.65	36.65	-1	17,025	-0.01%
2018/11/19	3	36.25	2	36.43	36.50	1	17,037	0.01%
2018/11/16	2	36.35	7	36.35	36.45	-5	17,140	-0.03%
2018/11/15	7	36.11	5	36.14	36.15	2	17,325	0.01%
2018/11/14	7	36.51	6	36.41	36.35	1	17,409	0.01%
2018/11/13	8	35.72	7	35.81	36.40	1	17,458	0.01%
2018/11/12	6	35.33	4	35.45	35.60	2	17,488	0.01%
2018/11/09	8	34.98	2	35.05	34.90	6	17,688	0.03%
2018/11/08	18	35.41	3	35.45	35.50	15	18,029	0.08%
2018/11/07	7	35.46	7	35.51	35.50	0	18,509	0.00%
2018/11/06	5	35.32	6	35.30	35.10	-1	19,646	-0.01%
2018/11/05	5	35.35	6	35.33	35.35	-1	19,895	-0.01%
2018/11/02	0	0.00	7	36.30	36.45	-7	20,127	-0.03%
2018/11/01	1	35.55	0	0.00	35.65	1	20,426	0.00%
2018/10/31	0	0.00	3	34.77	34.70	-3	20,564	-0.01%
2018/10/30	2	34.50	6	34.00	34.10	-4	20,695	-0.02%
2018/10/29	2	33.50	2	33.80	33.90	0	20,980	0.00%
2018/10/26	3	33.22	3	33.55	33.50	0	21,504	0.00%
2018/10/25	9	33.71	1	33.60	34.00	8	22,325	0.04%
2018/10/24	19	34.19	0	0.00	34.15	19	23,157	0.08%
2018/10/23	12	36.74	5	37.10	36.00	7	22,836	0.03%
2018/10/22	0	0.00	8	37.75	37.55	-8	23,078	-0.03%
2018/10/19	1	37.50	5	37.25	37.25	-4	24,086	-0.02%
2018/10/17	7	38.59	5	38.55	38.25	2	25,131	0.01%
2018/10/16	1	38.00	0	0.00	38.20	1	25,323	0.00%
2018/10/15	1	38.55	0	0.00	38.50	1	25,455	0.00%
2018/10/12	1	37.80	0	0.00	39.00	1	25,600	0.00%
2018/10/11	13	37.74	9	37.11	37.60	4	25,654	0.02%
2018/10/08	7	39.60	1	39.70	39.75	6	25,339	0.02%
2018/10/05	1	39.70	1	39.70	39.70	0	25,579	0.00%
2018/10/02	13	40.26	1	40.40	40.30	12	26,052	0.05%
2018/10/01	3	41.00	0	0.00	41.05	3	26,235	0.01%
2018/09/28	4	41.14	8	41.10	41.10	-4	26,430	-0.02%
2018/09/27	8	39.85	0	0.00	40.25	8	26,273	0.03%
2018/09/25	2	40.63	0	0.00	40.20	2	26,920	0.01%
2018/09/21	0	0.00	1	40.65	40.40	-1	27,049	0.00%
2018/09/17	1.3	39.65	0	0.00	39.30	1.3	27,184	0.00%
2018/09/14	2	39.55	3	39.63	39.65	-1	27,256	0.00%
2018/09/13	1	39.20	1	39.40	39.10	0	27,301	0.00%
2018/09/12	1	38.55	0.5	38.75	38.55	0.5	27,171	0.00%
2018/09/11	0	0.00	0	38.60	38.00	0	27,244	0.00%
2018/09/10	9.1	38.28	3	37.83	37.95	6.1	27,027	0.02%
2018/09/07	0	0.00	1	41.45	41.30	-1	26,616	0.00%
2018/09/05	0.5	41.60	0	0.00	41.55	0.5	26,581	0.00%
2018/09/04	7	41.44	2	41.98	42.10	5	26,593	0.02%
2018/08/31	1	41.60	0	0.00	42.35	1	26,343	0.00%
2018/08/30	8	41.88	4	42.25	42.00	4	26,050	0.02%
2018/08/29	0	0.00	1	43.30	43.40	-1	25,625	0.00%
2018/08/28	0	0.00	15.4	43.30	43.30	-15.4	25,698	-0.06%
2018/08/27	2	43.38	2	43.40	43.30	0	25,815	0.00%
2018/08/24	0	0.00	1	42.60	42.80	-1	25,756	0.00%
2018/08/23	1	43.05	0	0.00	43.10	1	25,948	0.00%
2018/08/22	2	42.85	0	0.00	42.95	2	26,075	0.01%
2018/08/21	0	0.00	1	42.70	42.90	-1	26,120	0.00%
2018/08/20	2	42.38	0	0.00	42.00	2	26,216	0.01%
2018/08/17	2	42.15	3	42.85	42.05	-1	26,177	0.00%
2018/08/16	3.2	41.69	5	41.85	42.00	-1.8	26,134	-0.01%
2018/08/15	2	42.78	0	0.00	42.35	2	26,225	0.01%
2018/08/14	2	43.03	1	43.50	43.30	1	25,975	0.00%
2018/08/13	28	42.95	47	42.45	42.15	-19	25,677	-0.07%
2018/08/10	0	0.00	3.4	41.51	41.50	-3.4	24,798	-0.01%
2018/08/08	0	0.00	1	40.50	40.60	-1	25,207	0.00%
2018/08/07	0	0.00	4	40.31	40.15	-4	25,092	-0.02%
2018/08/06	0	0.00	2	40.35	40.35	-2	25,024	-0.01%
2018/08/03	27	40.86	6	41.03	40.45	21	24,795	0.08%
2018/08/02	4	40.66	2	40.95	40.60	2	24,490	0.01%
2018/08/01	26.1	40.80	63	40.50	41.05	-36.9	23,866	-0.15%
2018/07/31	39	39.52	2	39.35	39.35	37	22,946	0.16%
2018/07/30	8	40.93	2	41.10	40.70	6	22,017	0.03%
2018/07/27	9	40.86	5	41.27	40.30	4	21,668	0.02%
2018/07/26	4	41.40	0	0.00	40.50	4	21,333	0.02%
2018/07/25	0	0.00	1	45.00	45.10	-1	20,460	0.00%
2018/07/24	0	0.00	1	43.65	45.50	-1	20,173	0.00%
2018/07/23	0	0.00	10	42.40	42.65	-10	19,368	-0.05%
2018/07/19	10	42.65	0	0.00	42.75	10	19,164	0.05%
2018/07/18	2	42.40	0	0.00	42.25	2	19,412	0.01%
2018/07/17	1	42.15	2	42.20	42.15	-1	19,164	-0.01%
2018/07/13	0	0.00	1	43.30	43.50	-1	19,058	-0.01%
2018/07/12	1	42.35	0	0.00	42.70	1	18,723	0.01%
2018/07/03	0.1	42.75	0	0.00	42.75	0.1	16,918	0.00%
2018/07/02	1	42.30	0	0.00	41.85	1	16,442	0.01%
2018/06/27	0.6	43.00	0	0.00	43.00	0.6	15,500	0.00%
2018/06/22	0	0.00	1	44.80	44.60	-1	14,764	-0.01%
2018/06/19	1	43.90	0	0.00	43.85	1	14,290	0.01%
2018/06/15	1	45.45	0	0.00	45.25	1	13,991	0.01%
2018/06/13	0	0.00	10	45.00	45.45	-10	13,540	-0.07%
2018/06/11	10	44.45	10	45.00	44.60	0	13,386	0.00%
2018/06/05	10	44.80	0	0.00	45.20	10	13,105	0.08%
2018/06/04	0	0.00	23	45.09	45.65	-23	12,867	-0.18%
2018/06/01	1	43.65	0	0.00	43.75	1	12,533	0.01%
2018/05/31	1	43.60	0	0.00	43.60	1	12,403	0.01%
2018/05/30	2	43.73	1	44.05	43.75	1	12,061	0.01%
2018/05/29	2.1	43.21	1	43.15	43.40	1.1	11,777	0.01%
2018/05/25	2	44.13	0	0.00	43.90	2	11,405	0.02%
2018/05/24	2.2	44.00	0	0.00	44.75	2.2	11,186	0.02%
2018/05/23	10.4	44.02	0	0.00	44.10	10.4	10,986	0.09%
2018/05/22	0	0.00	2	45.55	45.60	-2	10,678	-0.02%
2018/05/21	10	45.95	0	0.00	46.00	10	10,604	0.09%
2018/05/18	1	45.60	0.5	45.40	45.55	0.5	10,386	0.00%
2018/05/17	3	45.82	0	0.00	45.65	3	10,246	0.03%
2018/05/16	3	45.62	1	46.00	45.90	2	9,922	0.02%
2018/05/14	0	0.00	3	42.78	43.15	-3	9,082	-0.03%
2018/05/11	1	41.45	1	41.25	41.25	0	8,797	0.00%
2018/05/10	11	41.20	2	41.23	41.10	9	8,681	0.10%
2018/05/09	0.3	40.45	1	40.50	40.60	-0.7	8,472	-0.01%
2018/05/07	0	0.00	1	40.70	40.40	-1	8,247	-0.01%
2018/05/04	1	39.50	0	0.00	39.55	1	7,995	0.01%
2018/05/03	1	40.00	0	0.00	39.40	1	8,040	0.01%
2018/05/02	0	0.00	2	40.80	40.85	-2	7,860	-0.03%
2018/04/26	0	0.00	4	40.56	40.50	-4	7,705	-0.05%
2018/04/25	2	40.25	2	40.60	40.20	0	7,573	0.00%
2018/04/24	1	40.95	2	40.85	40.85	-1	7,530	-0.01%
2018/04/20	0	0.00	1	39.20	38.75	-1	7,184	-0.01%
2018/04/19	0	0.00	10	39.05	39.00	-10	7,137	-0.14%
2018/04/18	0	0.00	1	38.05	38.20	-1	7,203	-0.01%
2018/04/16	0	0.00	7	37.93	38.25	-7	7,756	-0.09%
2018/04/13	0.8	38.10	2	38.30	38.20	-1.2	8,016	-0.01%
2018/04/12	0.1	38.00	0	0.00	38.10	0.1	8,316	0.00%
2018/04/11	0.1	38.25	1	38.45	38.45	-0.9	8,816	-0.01%
2018/04/10	6	38.13	0	0.00	38.20	6	8,908	0.07%
2018/03/31	2	36.58	0	36.55	36.55	2	9,273	0.02%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	0	0.00	2	36.65	36.55	-2	9,612	-0.02%
2018/03/22	0	0.00	1	37.50	37.55	-1	10,341	-0.01%
2018/03/21	0.2	37.35	0	0.00	37.35	0.2	10,321	0.00%
2018/03/12	1	37.05	0	0.00	37.20	1	10,295	0.01%
2018/03/09	0	0.00	1	36.55	36.65	-1	10,563	-0.01%
2018/02/23	2	36.65	0	0.00	36.85	2	11,245	0.02%
2018/02/21	0	0.00	6	37.00	37.20	-6	11,246	-0.05%
2018/02/09	0	0.00	1	35.20	35.60	-1	11,191	-0.01%
2018/02/08	1	36.75	0	0.00	36.75	1	11,101	0.01%
2018/02/07	0	0.00	4	36.41	36.40	-4	11,348	-0.04%
2018/02/06	11	35.48	0	0.00	35.50	11	11,176	0.10%
2018/01/30	0	0.00	16	37.93	37.90	-16	10,744	-0.15%
2018/01/26	0	0.00	1.2	37.68	38.20	-1.2	10,632	-0.01%
2018/01/24	5	37.25	0	0.00	37.30	5	10,438	0.05%
2018/01/23	1	36.85	0	0.00	37.30	1	10,370	0.01%
2018/01/17	0	0.00	1	38.40	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	2	37.98	38.10	-2	9,731	-0.02%
2018/01/15	3	37.63	0	0.00	37.85	3	9,652	0.03%
2018/01/12	5	37.45	0	0.00	37.60	5	9,583	0.05%
2018/01/11	1.5	37.60	5	37.71	37.50	-3.5	9,356	-0.04%
2018/01/10	2	38.38	1	38.40	38.45	1	8,870	0.01%
2018/01/09	0	0.00	5	38.15	38.30	-5	8,715	-0.06%
2018/01/08	1	37.85	4	37.94	38.20	-3	8,456	-0.04%
2018/01/04	0.4	37.00	5	37.27	37.20	-4.6	7,623	-0.06%
2018/01/03	0	0.00	7.4	37.04	37.35	-7.4	7,533	-0.10%
2018/01/02	0	0.00	1	36.25	36.55	-1	7,250	-0.01%