正崴 (2392)-統一-彰化券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
44.40
漲跌
▼1.85
漲幅
-4.00%
成交量
3,567張
產業
上市電子零組件類股
591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

正崴 (2392)籌碼相關－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/04/18	0	0.00	2	46.33	46.25	-2	2,388	-0.08%
2024/04/16	8	43.78	0.1	43.90	43.50	7.9	2,351	0.34%
2024/04/12	0	0.00	20	45.65	46.25	-20	2,301	-0.87%
2024/04/11	1	45.80	61	45.80	45.85	-60	2,300	-2.61%
2024/04/10	1	46.65	0.5	46.60	46.65	0.5	2,389	0.02%
2024/04/09	0	0.00	1	46.50	46.25	-1	2,395	-0.04%
2024/04/08	2	46.05	1	46.00	45.90	1	2,389	0.04%
2024/04/03	2	46.15	0	0.00	46.35	2	2,378	0.08%
2024/04/02	3	46.85	0	0.00	47.00	3	2,371	0.13%
2024/04/01	11	47.17	15	47.51	47.10	-4	2,388	-0.17%
2024/03/29	12	47.51	30	48.29	46.40	-18	2,313	-0.78%
2024/03/28	1	46.00	0	0.00	46.00	1	2,161	0.05%
2024/03/27	8	47.08	20	46.98	47.10	-12	2,122	-0.57%
2024/03/26	0	0.00	1	44.90	44.85	-1	2,030	-0.05%
2024/03/25	0	0.00	1	45.50	45.15	-1	2,077	-0.05%
2024/03/19	2	44.23	0	0.00	44.05	2	2,418	0.08%
2024/03/18	1	44.10	0	0.00	44.00	1	2,711	0.04%
2024/03/15	3	44.88	1	44.90	44.15	2	3,287	0.06%
2024/03/14	2	44.65	1	44.90	44.40	1	3,448	0.03%
2024/03/12	1	45.55	7	45.18	45.20	-6	3,402	-0.18%
2024/03/08	4	44.14	0	0.00	43.95	4	3,332	0.12%
2024/03/01	1	45.75	0	0.00	46.05	1	3,335	0.03%
2024/02/29	2	45.30	0	0.00	45.45	2	3,380	0.06%
2024/02/27	1	44.25	0	0.00	44.50	1	3,421	0.03%
2024/02/26	15	45.10	1	45.10	44.50	14	3,391	0.41%
2024/02/23	2	43.90	0	0.00	43.90	2	3,346	0.06%
2024/02/22	1	43.90	0	0.00	43.90	1	3,332	0.03%
2024/02/21	6	43.96	0	0.00	44.20	6	3,323	0.18%
2024/01/18	0	0.00	1	44.25	44.30	-1	3,292	-0.03%
2024/01/17	6	44.28	0	0.00	44.15	6	3,288	0.18%
2024/01/16	3	44.45	0	0.00	44.65	3	3,273	0.09%
2024/01/15	0	0.00	0.4	45.40	45.20	-0.4	3,254	-0.01%
2024/01/12	10	44.67	0	0.00	44.60	10	3,252	0.31%
2024/01/10	10	44.76	2	44.75	44.75	8	3,293	0.24%
2024/01/09	0	0.00	0.1	45.50	45.30	-0.1	3,286	0.00%
2024/01/08	10	45.93	0	0.00	45.80	10	3,284	0.30%
2024/01/05	4	46.01	0	0.00	45.75	4	3,279	0.12%
2024/01/04	5	47.52	2	46.15	46.10	3	3,261	0.09%
2024/01/02	0	0.00	1	48.80	48.50	-1	3,161	-0.03%
2023/12/29	4	48.29	0	0.00	48.30	4	3,162	0.13%
2023/12/28	5	48.52	0	0.00	48.65	5	3,161	0.16%
2023/12/27	4.1	48.81	1	48.75	48.65	3.1	3,156	0.10%
2023/12/26	0.1	48.40	0	0.00	48.40	0.1	3,133	0.00%
2023/12/25	10	48.00	0	0.00	48.10	10	3,137	0.32%
2023/12/22	11	48.45	0	0.00	48.20	11	3,145	0.35%
2023/12/21	0	48.95	0.2	49.20	48.80	-0.2	3,163	-0.01%
2023/12/20	1	50.10	2	49.85	49.90	-1	3,185	-0.03%
2023/12/19	2	48.21	2	48.40	48.50	0	3,128	0.00%
2023/12/18	0.5	49.28	0	0.00	49.20	0.5	3,071	0.02%
2023/12/15	0	0.00	6	50.10	50.20	-6	2,983	-0.20%
2023/12/14	0	0.00	1	50.30	50.00	-1	3,012	-0.03%
2023/12/13	13	49.58	1	49.45	49.60	12	2,903	0.41%
2023/12/12	7.2	50.11	19.3	50.67	51.60	-12.1	2,612	-0.46%
2023/12/11	0	0.00	5	46.56	47.10	-5	2,064	-0.24%
2023/12/08	0	0.00	2	44.55	44.45	-2	1,938	-0.10%
2023/12/07	4	44.85	2	45.35	44.80	2	1,949	0.10%
2023/12/06	0	0.00	1	45.00	45.00	-1	1,967	-0.05%
2023/12/05	0	0.00	2	44.50	44.75	-2	1,986	-0.10%
2023/12/04	25	44.66	5	44.20	44.45	20	1,983	1.01%
2023/11/29	15	44.11	0	0.00	44.30	15	2,037	0.74%
2023/11/27	0	0.00	12	43.80	43.35	-12	2,148	-0.56%
2023/11/24	1	42.20	22	42.30	42.65	-21	2,203	-0.95%
2023/11/23	5	41.80	1	41.40	41.85	4	2,166	0.18%
2023/11/22	1	41.15	0	0.00	41.20	1	2,196	0.05%
2023/11/16	2	41.00	0	0.00	40.90	2	2,278	0.09%
2023/11/15	0	40.70	6	41.01	41.00	-6	2,289	-0.26%
2023/11/14	5	40.32	0	0.00	40.25	5	2,298	0.22%
2023/11/13	0.1	40.40	1.1	40.65	40.60	-1	2,331	-0.04%
2023/11/09	1.1	39.22	0	0.00	39.10	1.1	2,462	0.04%
2023/11/08	0	0.00	0.1	39.75	39.65	-0.1	2,500	-0.01%
2023/11/07	0.1	39.25	0	0.00	39.00	0.1	2,475	0.00%
2023/11/03	0	0.00	1	38.80	38.80	-1	2,484	-0.04%
2023/10/31	0.2	38.78	0	0.00	38.45	0.2	2,523	0.01%
2023/10/30	1	38.85	0	0.00	38.80	1	2,538	0.04%
2023/10/26	2	39.05	0	0.00	39.00	2	2,588	0.08%
2023/10/25	2	39.45	0	0.00	39.55	2	2,609	0.08%
2023/10/23	3	39.25	0	0.00	39.10	3	2,755	0.11%
2023/10/17	0	0.00	1	40.70	40.70	-1	2,916	-0.03%
2023/10/16	2	40.83	0	0.00	40.75	2	2,938	0.07%
2023/10/13	1	41.55	1	41.35	41.30	0	2,962	0.00%
2023/10/11	0	0.00	2	41.25	41.10	-2	2,993	-0.07%
2023/10/04	0	40.65	1	40.70	40.80	-1	3,002	-0.03%
2023/10/03	0	0.00	1	41.10	41.05	-1	3,016	-0.03%
2023/10/02	1	41.55	0	0.00	41.50	1	3,043	0.03%
2023/09/28	3	40.75	0	0.00	40.90	3	3,106	0.10%
2023/09/27	1	40.60	2	40.33	40.35	-1	3,132	-0.03%
2023/09/26	2	41.00	1	41.00	40.95	1	3,146	0.03%
2023/09/25	4.1	42.12	1	41.95	41.90	3.1	3,118	0.10%
2023/09/22	0	0.00	1	41.40	41.40	-1	3,061	-0.03%
2023/09/20	1	42.20	0	0.00	41.85	1	3,045	0.03%
2023/09/19	4.3	44.08	2	44.83	42.75	2.3	3,033	0.07%
2023/09/15	2	43.23	0	0.00	43.00	2	2,965	0.07%
2023/09/14	7	44.01	0	0.00	43.50	7	2,939	0.24%
2023/09/13	2	44.03	1	45.05	44.40	1	2,898	0.03%
2023/09/11	0	43.35	2	43.80	43.80	-2	2,894	-0.07%
2023/09/07	0	45.65	2	46.00	45.90	-2	2,816	-0.07%
2023/09/05	0	0.00	2	45.73	45.90	-2	2,854	-0.07%
2023/09/04	0	0.00	2	46.80	46.65	-2	2,804	-0.07%
2023/09/01	3	46.57	0	0.00	45.85	3	2,740	0.11%
2023/08/31	1	46.55	11	46.71	46.65	-10	2,656	-0.38%
2023/08/30	0	0.00	8	45.37	45.80	-8	2,554	-0.31%
2023/08/29	1	44.15	2	44.30	44.10	-1	2,428	-0.04%
2023/08/28	0	0.00	1	43.80	43.80	-1	2,421	-0.04%
2023/08/25	0	0.00	4	43.25	43.25	-4	2,478	-0.16%
2023/08/24	0	0.00	1	43.00	43.05	-1	2,444	-0.04%
2023/08/18	0	0.00	1	42.70	42.95	-1	2,361	-0.04%
2023/08/17	0	0.00	4	42.61	42.85	-4	2,326	-0.17%
2023/08/16	0	0.00	4	42.30	42.35	-4	2,277	-0.18%
2023/08/15	1	40.82	6	41.56	42.20	-5	2,221	-0.22%
2023/08/14	0	0.00	1	39.90	39.95	-1	2,106	-0.05%
2023/08/09	0	0.00	1	39.80	39.45	-1	2,113	-0.05%
2023/08/01	1	38.70	0	0.00	38.70	1	2,050	0.05%
2023/07/31	3	39.33	1	39.05	39.00	2	2,043	0.10%
2023/07/28	2	39.60	0	0.00	39.70	2	2,008	0.10%
2023/07/27	1	39.95	0	0.00	40.00	1	1,985	0.05%
2023/07/25	0	0.00	7	43.29	43.30	-7	1,855	-0.38%
2023/07/24	0	0.00	1	43.10	43.05	-1	1,768	-0.06%
2023/07/20	1	42.35	0	0.00	42.20	1	1,692	0.06%
2023/07/19	1	42.95	0	0.00	42.80	1	1,639	0.06%
2023/07/18	1	43.25	0	0.00	43.25	1	1,633	0.06%
2023/07/14	3	42.92	0	0.00	43.00	3	1,631	0.18%
2023/07/13	0	0.00	6	43.35	42.95	-6	1,683	-0.36%
2023/07/11	1	43.20	0	0.00	43.05	1	1,709	0.06%
2023/07/06	0	0.00	5	44.11	43.70	-5	1,839	-0.27%
2023/07/05	2	43.80	0	0.00	43.50	2	1,757	0.11%
2023/06/30	2	42.03	0	0.00	42.10	2	1,678	0.12%
2023/06/26	0	0.00	1	42.80	42.55	-1	1,751	-0.06%
2023/06/20	0	0.00	2	41.75	41.60	-2	1,906	-0.10%
2023/06/19	1	41.85	0	0.00	41.70	1	1,906	0.05%
2023/06/16	5	42.08	0	0.00	41.90	5	1,926	0.26%
2023/06/15	0	0.00	1	41.55	41.55	-1	1,872	-0.05%
2023/06/14	0	41.95	0	0.00	41.80	0	1,881	0.00%
2023/06/13	2	41.85	0	0.00	42.05	2	1,890	0.11%
2023/06/12	2	42.20	5	42.23	41.90	-3	1,870	-0.16%
2023/06/07	1	41.65	0	0.00	41.60	1	1,797	0.06%
2023/06/01	2	41.65	0	0.00	41.65	2	1,802	0.11%
2023/05/31	3	41.83	0	0.00	41.65	3	1,784	0.17%
2023/05/26	1	39.90	0	0.00	40.00	1	1,734	0.06%
2023/05/15	2	39.40	0	0.00	39.50	2	1,763	0.11%
2023/04/25	1	40.85	0	0.00	40.60	1	1,982	0.05%
2023/04/21	0	0.00	2	41.45	41.45	-2	1,950	-0.10%
2023/04/20	1	42.65	2	42.70	42.35	-1	1,929	-0.05%
2023/04/19	1	43.60	0	0.00	43.25	1	1,909	0.05%
2023/04/18	1	43.30	0	0.00	42.95	1	1,859	0.05%
2023/04/13	0	0.00	1.1	42.86	43.05	-1.1	1,728	-0.06%
2023/04/12	1	42.95	6	43.04	43.15	-5	1,639	-0.31%
2023/04/10	0	0.00	7	41.61	41.60	-7	1,514	-0.46%
2023/04/06	0	0.00	1	41.50	41.40	-1	1,501	-0.07%
2023/03/31	0	0.00	2	41.55	41.35	-2	1,495	-0.13%
2023/03/30	0.1	41.65	0	0.00	41.35	0.1	1,482	0.01%
2023/03/29	0	0.00	8	41.63	41.95	-8	1,479	-0.54%
2023/03/27	1	42.10	0	0.00	41.70	1	1,461	0.07%
2023/03/24	7	43.41	12	41.28	42.85	-5	1,396	-0.36%
2023/03/21	1	39.90	0	0.00	39.40	1	1,182	0.08%
2023/03/16	1	38.30	0	0.00	38.30	1	1,158	0.09%
2023/03/14	2	38.85	0	0.00	38.80	2	1,222	0.16%
2023/03/13	1	38.70	0	0.00	39.30	1	1,263	0.08%
2023/03/10	2	39.65	0	0.00	39.30	2	1,346	0.15%
2023/03/03	0	0.00	1	39.10	39.30	-1	1,789	-0.06%
2023/03/01	2	38.90	0	0.00	39.00	2	1,778	0.11%
2023/02/23	2	39.85	1	39.90	39.90	1	1,738	0.06%
2023/02/22	3	39.90	0	0.00	40.00	3	1,728	0.17%
2023/02/20	3	40.00	0	0.00	40.05	3	1,730	0.17%
2023/02/17	0	0.00	5	39.80	40.05	-5	1,741	-0.29%
2023/02/15	12	40.00	0	0.00	39.95	12	1,809	0.66%
2023/02/14	0	0.00	1	40.10	40.15	-1	1,819	-0.05%
2023/02/13	0	0.00	5	39.85	39.60	-5	1,831	-0.27%
2023/02/08	0	0.00	18	40.35	40.35	-18	1,776	-1.01%
2023/02/06	0	0.00	1.1	40.09	40.10	-1.1	1,736	-0.06%
2023/02/03	0	0.00	1	39.65	39.80	-1	1,685	-0.06%
2023/02/02	0	0.00	1	39.30	39.55	-1	1,646	-0.06%
2023/01/31	0	0.00	6	38.50	38.55	-6	1,595	-0.38%
2023/01/13	2	37.30	0	0.00	36.85	2	1,559	0.13%
2023/01/12	5	37.56	0	0.00	37.35	5	1,624	0.31%
2023/01/11	0	0.00	1	37.50	37.50	-1	1,638	-0.06%
2022/12/30	0	0.00	3	36.90	36.90	-3	2,130	-0.14%
2022/12/27	0	0.00	2	37.30	37.30	-2	2,130	-0.09%
2022/12/21	5	36.83	0	0.00	36.65	5	2,143	0.23%
2022/12/16	0.1	38.20	2	38.40	38.40	-1.9	2,114	-0.09%
2022/12/06	0	0.00	1	39.80	39.40	-1	2,018	-0.05%
2022/12/02	6	39.77	0	0.00	39.90	6	1,934	0.31%
2022/12/01	4	38.75	5	39.39	39.20	-1	1,848	-0.05%
2022/11/30	0	0.00	7	39.26	39.40	-7	1,783	-0.39%
2022/11/29	2	39.10	15	38.95	38.80	-13	1,697	-0.77%
2022/11/25	3	37.27	0	0.00	36.35	3	1,451	0.21%
2022/11/15	0	0.00	3	35.75	35.85	-3	1,498	-0.20%
2022/11/09	0	0.00	3	35.15	35.40	-3	1,645	-0.18%
2022/11/07	5	35.05	0	0.00	35.35	5	1,620	0.31%
2022/11/01	0	0.00	1	34.05	34.10	-1	1,609	-0.06%
2022/10/28	0	0.00	10	33.30	33.30	-10	1,606	-0.62%
2022/10/26	1	33.55	0	0.00	33.40	1	1,587	0.06%
2022/10/25	0	0.00	2	34.05	33.95	-2	1,573	-0.13%
2022/10/19	3	35.68	0	0.00	35.70	3	1,482	0.20%
2022/10/17	3	36.10	2	36.03	36.80	1	1,443	0.07%
2022/10/14	2	36.65	0	0.00	36.60	2	1,417	0.14%
2022/10/12	10	36.65	0	0.00	37.20	10	1,324	0.75%
2022/10/11	0	0.00	1	37.30	36.35	-1	1,265	-0.08%
2022/10/07	1	37.55	0	0.00	37.25	1	1,124	0.09%
2022/09/27	0	0.00	1	33.90	33.95	-1	957	-0.10%
2022/09/15	0	0.00	10	36.81	36.85	-10	950	-1.05%
2022/09/08	0	0.00	1	36.35	36.45	-1	971	-0.10%
2022/08/26	0	0.00	3	37.70	37.90	-3	892	-0.34%
2022/08/25	10	37.50	0	0.00	37.50	10	871	1.15%
2022/08/24	1	37.20	0	0.00	37.35	1	854	0.12%
2022/08/23	1	37.30	0	0.00	37.00	1	838	0.12%
2022/08/17	0	0.00	4	36.36	36.40	-4	582	-0.69%
2022/08/16	0	0.00	1	34.50	34.85	-1	524	-0.19%
2022/08/11	0	0.00	1	32.80	32.80	-1	494	-0.20%
2022/08/09	0	0.00	10	32.15	32.15	-10	491	-2.04%
2022/08/02	1	32.25	0	0.00	32.35	1	481	0.21%
2022/07/22	2	31.85	0	0.00	31.85	2	491	0.41%
2022/07/01	0	0.00	2	32.20	32.05	-2	557	-0.36%
2022/06/24	0	0.00	1	34.75	34.60	-1	583	-0.17%
2022/06/23	0	0.00	1	34.05	33.95	-1	579	-0.17%
2022/06/22	1	34.10	0	0.00	33.95	1	590	0.17%
2022/06/21	0	0.00	1	33.50	33.25	-1	584	-0.17%
2022/06/15	0	0.00	1	34.05	33.80	-1	581	-0.17%
2022/06/14	1	33.70	0	0.00	33.85	1	588	0.17%
2022/06/06	1	34.35	0	0.00	34.35	1	605	0.17%
2022/05/27	6	34.05	0	0.00	34.05	6	624	0.96%
2022/05/25	1	33.65	0	0.00	33.65	1	629	0.16%
2022/05/12	0	0.00	2	33.15	32.70	-2	687	-0.29%
2022/05/10	1	33.25	0	0.00	34.00	1	693	0.14%
2022/05/09	0	0.00	2	33.35	33.25	-2	690	-0.29%
2022/05/06	1	33.85	0	0.00	33.85	1	693	0.14%
2022/04/20	0	0.00	2	35.40	35.75	-2	808	-0.25%
2022/04/19	0	0.00	4	34.93	35.05	-4	839	-0.48%
2022/04/13	1.1	35.50	0	0.00	35.50	1.1	1,170	0.09%
2022/04/07	3	37.10	0	0.00	37.00	3	1,639	0.18%
2022/04/01	1	37.50	0	0.00	37.50	1	1,630	0.06%
2022/03/30	6	37.72	0	0.00	37.70	6	1,638	0.37%
2022/03/29	1	37.80	0	0.00	37.70	1	1,626	0.06%
2022/03/28	0	0.00	1	37.80	38.05	-1	1,618	-0.06%
2022/03/25	1	38.15	0	0.00	38.30	1	1,615	0.06%
2022/03/23	0	0.00	1	38.70	38.80	-1	1,592	-0.06%
2022/03/21	0	0.00	5	38.15	38.20	-5	1,590	-0.31%
2022/03/17	0	0.00	3	38.00	38.00	-3	1,596	-0.19%
2022/03/11	1	38.00	1	38.05	38.00	0	1,596	0.00%
2022/03/08	1	37.55	0	0.00	37.55	1	1,606	0.06%
2022/03/07	1	38.00	0	0.00	37.90	1	1,602	0.06%
2022/03/03	0	0.00	2	38.80	38.65	-2	1,600	-0.12%
2022/03/02	0	0.00	2	38.63	38.75	-2	1,609	-0.12%
2022/02/24	2	38.23	0	0.00	38.00	2	1,654	0.12%
2022/02/21	2	39.23	0	0.00	39.20	2	1,667	0.12%
2022/02/18	0	0.00	1	39.10	39.15	-1	1,694	-0.06%
2022/02/17	0	0.00	5	39.07	38.90	-5	1,694	-0.30%
2022/02/15	2	38.25	0	0.00	38.15	2	1,697	0.12%
2022/02/14	1	38.20	0	0.00	38.15	1	1,700	0.06%
2022/02/08	0	0.00	2	38.70	38.85	-2	1,700	-0.12%
2022/02/07	2	38.05	0	0.00	38.10	2	1,707	0.12%
2022/01/25	1	37.55	0	0.00	37.55	1	1,721	0.06%
2022/01/19	2	38.60	0	0.00	38.55	2	1,736	0.12%
2022/01/18	0	0.00	2	38.93	38.90	-2	1,724	-0.12%
2022/01/17	5	38.55	0	0.00	38.95	5	1,720	0.29%
2022/01/14	2	38.50	0	0.00	38.65	2	1,719	0.12%
2022/01/07	7	41.31	5	40.95	40.70	2	1,623	0.12%
2022/01/06	2	42.38	9	42.62	41.80	-7	1,541	-0.45%
2022/01/05	3	42.42	8.3	42.10	42.80	-5.3	1,360	-0.39%
2022/01/04	7	41.59	14	40.89	40.80	-7	1,101	-0.64%
2022/01/03	3	40.55	6	41.27	41.35	-3	1,033	-0.29%
2021/12/30	0	0.00	1	39.50	39.55	-1	963	-0.10%
2021/12/29	5	39.40	0	0.00	39.30	5	1,040	0.48%
2021/12/27	0	0.00	1	39.10	39.40	-1	1,041	-0.10%
2021/12/13	5	39.30	0	0.00	39.25	5	1,092	0.46%
2021/12/08	11	38.50	0	0.00	38.50	11	1,076	1.02%
2021/12/03	2	38.05	1	38.15	38.15	1	1,082	0.09%
2021/12/02	1	38.10	0	0.00	38.00	1	1,078	0.09%
2021/11/30	0	0.00	10	38.55	38.40	-10	1,074	-0.93%
2021/11/26	1	38.70	0	0.00	38.80	1	1,086	0.09%
2021/11/25	0	0.00	1	39.50	39.50	-1	1,083	-0.09%
2021/11/24	1	39.05	0	39.65	39.65	1	1,082	0.09%
2021/11/18	11	39.75	0	0.00	39.20	11	1,034	1.06%
2021/11/17	0	0.00	1	39.00	39.55	-1	1,021	-0.10%
2021/11/16	1	38.75	0	0.00	38.85	1	999	0.10%
2021/11/15	0	0.00	7	38.40	38.65	-7	998	-0.70%
2021/11/11	1	39.00	0	0.00	38.90	1	1,004	0.10%
2021/10/28	3	38.20	0	0.00	39.05	3	1,046	0.29%
2021/10/27	2	37.93	0	0.00	37.80	2	1,025	0.20%
2021/10/26	0	0.00	1	38.20	38.20	-1	1,027	-0.10%
2021/10/25	7	38.07	0	0.00	38.10	7	1,036	0.68%
2021/10/22	3	37.60	0	0.00	37.60	3	1,058	0.28%
2021/10/19	0	0.00	1	37.70	37.60	-1	1,087	-0.09%
2021/10/15	0	0.00	1	37.30	37.45	-1	1,140	-0.09%
2021/10/14	2	37.03	0	0.00	36.90	2	1,250	0.16%
2021/10/08	2	38.33	3	38.85	38.40	-1	1,463	-0.07%
2021/10/07	1.3	38.78	1	38.50	38.30	0.3	1,858	0.02%
2021/10/06	0	0.00	5	38.25	38.10	-5	1,847	-0.27%
2021/10/05	1	37.00	0	0.00	37.00	1	1,774	0.06%
2021/10/01	5	37.65	0	0.00	37.20	5	1,804	0.28%
2021/09/27	0	0.00	1	38.15	37.95	-1	1,851	-0.05%
2021/09/22	1	36.45	0	0.00	36.50	1	1,882	0.05%
2021/09/15	3	38.10	0	0.00	37.80	3	1,898	0.16%
2021/08/24	5	38.40	0	0.00	38.40	5	2,039	0.25%
2021/08/20	2	37.75	0	0.00	37.55	2	2,072	0.10%
2021/08/18	0	0.00	5	37.50	38.50	-5	2,080	-0.24%
2021/08/17	3	38.05	20	38.00	37.90	-17	2,091	-0.81%
2021/08/16	2	38.30	0	0.00	38.40	2	2,086	0.10%
2021/08/12	1	39.90	0	0.00	39.75	1	2,080	0.05%
2021/08/10	2	40.20	2	40.10	40.05	0	2,122	0.00%
2021/08/06	7	40.91	2	40.95	40.85	5	2,197	0.23%
2021/08/05	1	41.05	1	41.05	41.10	0	2,223	0.00%
2021/08/04	2	39.95	0	0.00	40.30	2	2,282	0.09%
2021/08/03	1	40.40	0	0.00	40.50	1	2,310	0.04%
2021/07/30	1	40.45	0	0.00	40.40	1	2,345	0.04%
2021/07/28	0	0.00	1	40.30	41.00	-1	2,374	-0.04%
2021/07/27	2	40.85	2	41.70	41.20	0	2,410	0.00%
2021/07/23	1	41.20	0	0.00	41.20	1	2,446	0.04%
2021/07/22	1	40.85	0	0.00	40.85	1	2,455	0.04%
2021/07/21	4	40.75	0	0.00	40.60	4	2,469	0.16%
2021/07/20	6	41.36	2	41.15	41.35	4	2,457	0.16%
2021/07/19	14	45.00	5	45.04	45.00	9	2,360	0.38%
2021/07/16	4	45.33	1	45.30	45.30	3	2,335	0.13%
2021/07/15	0	0.00	10	45.70	45.85	-10	2,300	-0.43%
2021/07/14	50	46.78	10	47.01	46.15	40	2,248	1.78%
2021/07/08	0	0.00	3	42.88	43.00	-3	1,891	-0.16%
2021/07/07	2	43.38	0	0.00	43.35	2	1,915	0.10%
2021/07/01	1	42.45	3	42.58	42.45	-2	2,109	-0.09%
2021/06/28	0	0.00	2	42.10	42.30	-2	2,172	-0.09%
2021/06/24	5	41.70	5	41.50	41.55	0	2,257	0.00%
2021/06/04	0	0.00	3	40.40	40.40	-3	2,906	-0.10%
2021/05/28	3	39.75	13	40.01	39.95	-10	2,990	-0.33%
2021/05/26	0	0.00	1	39.60	39.75	-1	3,014	-0.03%
2021/05/24	1	38.65	0	0.00	39.10	1	3,059	0.03%
2021/05/20	1	38.35	0	0.00	38.25	1	3,233	0.03%
2021/05/18	0	0.00	2	38.75	38.85	-2	3,251	-0.06%
2021/05/17	5	36.84	8	37.45	36.90	-3	3,251	-0.09%
2021/05/13	2	39.35	0	0.00	39.20	2	3,192	0.06%
2021/05/12	4	39.80	2	39.35	39.25	2	3,183	0.06%
2021/05/11	1	41.90	2	41.90	41.50	-1	3,132	-0.03%
2021/05/10	1	43.15	5	43.34	43.10	-4	3,114	-0.13%
2021/05/07	3	43.40	1	43.90	44.10	2	3,136	0.06%
2021/05/06	0	0.00	2	43.40	42.95	-2	3,140	-0.06%
2021/05/05	2	43.13	0	0.00	43.10	2	3,143	0.06%
2021/05/04	6	43.77	13	44.00	43.65	-7	3,183	-0.22%
2021/05/03	7	45.43	3	45.45	45.10	4	3,291	0.12%
2021/04/29	7	46.44	0	0.00	46.35	7	3,338	0.21%
2021/04/28	4	46.71	1	47.05	46.75	3	3,402	0.09%
2021/04/27	3	47.10	2	47.03	46.55	1	3,484	0.03%
2021/04/26	3	46.28	0	0.00	46.25	3	3,494	0.09%
2021/04/22	0	0.00	1	46.35	46.35	-1	3,742	-0.03%
2021/04/21	1	47.15	0	0.00	47.55	1	3,881	0.03%
2021/04/20	3	47.30	0	0.00	47.30	3	3,910	0.08%
2021/04/19	1	46.65	0	0.00	46.80	1	4,077	0.02%
2021/04/13	1	47.05	3	47.05	46.65	-2	4,709	-0.04%
2021/04/09	5	47.85	0	0.00	47.80	5	5,091	0.10%
2021/04/08	0	0.00	5	48.20	48.35	-5	5,046	-0.10%
2021/04/01	2	47.83	0	0.00	47.75	2	5,204	0.04%
2021/03/31	1	48.10	0	0.00	48.05	1	5,381	0.02%
2021/03/30	0	0.00	4	47.95	48.40	-4	5,393	-0.07%
2021/03/29	6	47.88	7	47.93	48.05	-1	5,491	-0.02%
2021/03/26	3	47.90	2	48.00	48.35	1	5,526	0.02%
2021/03/25	1	48.50	2	48.98	48.40	-1	5,565	-0.02%
2021/03/23	13	49.29	8	49.37	48.90	5	5,660	0.09%
2021/03/22	7	48.80	6	48.85	48.85	1	5,619	0.02%
2021/03/19	0	0.00	2	48.25	48.30	-2	5,702	-0.04%
2021/03/18	1	47.90	2	48.10	48.05	-1	6,029	-0.02%
2021/03/17	0	0.00	13	48.20	47.85	-13	6,604	-0.20%
2021/03/16	4	47.00	0	0.00	47.05	4	6,611	0.06%
2021/03/10	2	46.10	0	0.00	45.95	2	6,845	0.03%
2021/03/09	0	0.00	12	45.25	46.10	-12	6,962	-0.17%
2021/03/08	2	45.85	0	0.00	45.85	2	6,998	0.03%
2021/03/03	10	47.00	5	46.99	47.15	5	7,089	0.07%
2021/03/02	0	0.00	1	47.00	46.30	-1	7,058	-0.01%
2021/02/25	2	47.15	0	0.00	47.15	2	7,192	0.03%
2021/02/24	5	47.07	1	46.95	46.80	4	7,232	0.06%
2021/02/23	0	0.00	16	47.63	47.50	-16	7,210	-0.22%
2021/02/22	0	0.00	2	47.20	47.55	-2	7,116	-0.03%
2021/02/19	1	46.00	1	46.40	46.45	0	7,059	0.00%
2021/02/17	3	45.10	3	45.45	45.35	0	7,136	0.00%
2021/02/03	1	44.35	0	0.00	44.35	1	7,123	0.01%
2021/02/02	13	44.84	0.1	44.80	44.80	12.9	7,118	0.18%
2021/02/01	1	44.10	0	0.00	44.50	1	7,110	0.01%
2021/01/29	3	45.25	0	0.00	44.85	3	7,089	0.04%
2021/01/26	0	0.00	12	46.83	46.50	-12	7,000	-0.17%
2021/01/25	0	0.00	8	46.86	47.00	-8	6,957	-0.11%
2021/01/22	12	45.27	0	0.00	45.80	12	6,817	0.18%
2021/01/21	2	44.35	0	0.00	44.05	2	6,744	0.03%
2021/01/20	3	45.68	0	0.00	44.60	3	6,668	0.04%
2021/01/19	0	0.00	0	46.20	46.20	0	6,593	0.00%
2021/01/18	9	45.99	7	46.09	46.15	2	6,568	0.03%
2021/01/15	19	48.78	1	48.55	47.25	18	6,499	0.28%
2021/01/14	6	48.59	6	48.49	49.25	0	6,351	0.00%
2021/01/13	0	0.00	1	48.00	47.90	-1	6,186	-0.02%
2021/01/12	6	48.32	5	47.65	47.65	1	6,282	0.02%
2021/01/11	5	48.44	6	48.41	48.25	-1	6,268	-0.02%
2021/01/08	2	48.00	2	47.70	47.85	0	6,230	0.00%
2021/01/07	6	48.23	4	48.40	48.25	2	6,210	0.03%
2021/01/06	24	49.84	6	49.69	48.55	18	6,109	0.29%
2021/01/05	0	0.00	3	49.13	48.80	-3	5,670	-0.05%
2021/01/04	15	48.69	11	49.52	48.50	4	5,539	0.07%
2020/12/30	1	47.55	5	46.55	47.40	-4	5,203	-0.08%
2020/12/29	2	47.25	20	47.30	46.95	-18	5,154	-0.35%
2020/12/28	10	48.51	0	0.00	48.10	10	5,077	0.20%
2020/12/25	4	47.99	0	0.00	48.50	4	4,927	0.08%
2020/12/24	1	46.90	2	46.88	46.80	-1	4,727	-0.02%
2020/12/23	1	47.00	1	46.95	47.05	0	4,716	0.00%
2020/12/22	1	46.50	1	47.15	45.80	0	4,700	0.00%
2020/12/21	12	46.75	4	47.16	47.10	8	4,638	0.17%
2020/12/18	1	46.30	0	0.00	46.30	1	4,550	0.02%
2020/12/17	3	46.25	1.3	46.88	46.70	1.7	4,507	0.04%
2020/12/16	0	0.00	1	46.95	47.40	-1	4,408	-0.02%
2020/12/15	3.3	47.19	10	47.22	46.60	-6.7	4,289	-0.16%
2020/12/14	35	48.37	27	47.60	48.20	8	4,139	0.19%
2020/12/11	27	46.41	101	46.78	47.60	-74	3,748	-1.97%	大賣/
2020/12/10	3	44.20	7	44.18	44.55	-4	3,138	-0.13%
2020/12/09	5	43.90	8	43.85	43.85	-3	3,034	-0.10%
2020/12/08	0	0.00	2	44.40	44.20	-2	3,034	-0.07%
2020/12/04	7	43.92	8	43.95	44.00	-1	2,895	-0.03%
2020/12/03	7	44.11	3	44.08	44.20	4	2,851	0.14%
2020/12/02	6	43.53	0	0.00	43.60	6	2,768	0.22%
2020/12/01	10	43.05	5	43.07	43.40	5	2,770	0.18%
2020/11/30	2	43.35	5	43.36	42.90	-3	2,867	-0.10%
2020/11/27	0	0.00	4	43.21	43.00	-4	2,881	-0.14%
2020/11/26	0	0.00	5	42.60	42.65	-5	2,960	-0.17%
2020/11/25	4	42.65	0	0.00	42.30	4	2,982	0.13%
2020/11/24	19	43.17	2	43.23	42.65	17	2,981	0.57%
2020/11/23	2	42.15	3	42.27	42.55	-1	2,876	-0.03%
2020/11/20	0	0.00	1	41.85	41.85	-1	2,850	-0.04%
2020/11/18	1	42.20	0	0.00	42.10	1	2,974	0.03%
2020/11/17	5	42.35	1	42.40	42.15	4	3,148	0.13%
2020/11/12	0	0.00	6	41.64	41.50	-6	3,711	-0.16%
2020/11/05	3	40.60	0	0.00	40.75	3	3,879	0.08%
2020/11/02	2	40.35	0	0.00	40.05	2	4,074	0.05%
2020/10/30	2	40.70	1	40.70	40.40	1	4,138	0.02%
2020/10/29	1	40.60	0	0.00	41.00	1	4,260	0.02%
2020/10/27	1	42.40	0	0.00	42.25	1	4,271	0.02%
2020/10/20	1	42.45	1	42.65	42.30	0	4,456	0.00%
2020/10/19	0	0.00	10	42.47	42.85	-10	4,359	-0.23%
2020/10/16	0	0.00	5	41.76	41.05	-5	4,377	-0.11%
2020/10/15	8	41.45	3	41.50	41.45	5	4,529	0.11%
2020/10/13	1	40.25	7	40.21	40.35	-6	4,787	-0.13%
2020/10/12	0	0.00	2	40.80	40.60	-2	4,894	-0.04%
2020/10/08	3	41.23	0	0.00	41.30	3	4,945	0.06%
2020/10/06	1	41.35	0	0.00	41.25	1	5,135	0.02%
2020/09/29	0	0.00	1	40.90	40.60	-1	5,813	-0.02%
2020/09/25	7	41.39	2	41.58	41.20	5	6,077	0.08%
2020/09/23	2	39.90	1	40.10	40.20	1	6,050	0.02%
2020/09/18	0	0.00	7	41.58	41.75	-7	6,300	-0.11%
2020/09/16	1	41.35	0	0.00	41.35	1	6,514	0.02%
2020/09/14	2	41.40	0	0.00	41.40	2	6,860	0.03%
2020/09/10	4	40.86	0	0.00	40.60	4	6,820	0.06%
2020/09/07	1	42.05	4	42.00	41.70	-3	6,812	-0.04%
2020/09/03	7	43.36	3	43.17	43.10	4	6,761	0.06%
2020/09/01	3	42.97	0	0.00	43.10	3	6,643	0.05%
2020/08/31	1	41.85	0	0.00	41.95	1	6,584	0.02%
2020/08/28	1	41.95	1	41.95	42.00	0	6,577	0.00%
2020/08/26	0	0.00	2	42.80	42.25	-2	6,550	-0.03%
2020/08/25	1	42.25	5	42.40	42.25	-4	6,525	-0.06%
2020/08/24	1	42.60	2	42.30	42.75	-1	6,469	-0.02%
2020/08/21	9	42.42	22	42.38	42.85	-13	6,403	-0.20%
2020/08/20	9	41.56	1	40.90	40.90	8	6,284	0.13%
2020/08/19	30	43.56	63	42.74	43.25	-33	6,081	-0.54%
2020/08/18	2	41.90	50	41.58	41.85	-48	5,739	-0.84%
2020/08/14	3	40.10	2	40.10	40.20	1	5,639	0.02%
2020/08/12	4	40.55	51	40.64	40.70	-47	5,622	-0.84%
2020/08/11	0	0.00	332	40.43	40.00	-332	5,566	-5.96%	大賣/鉅額交易
2020/08/10	0	0.00	30	41.20	41.00	-30	5,553	-0.54%
2020/08/07	0	0.00	121	41.09	41.15	-121	5,549	-2.18%	大賣/鉅額交易
2020/08/06	0	0.00	5	41.40	41.05	-5	5,466	-0.09%
2020/08/05	5	41.12	340	41.18	41.45	-335	5,439	-6.16%	大賣/鉅額交易
2020/08/04	0	0.00	46	41.30	40.85	-46	5,472	-0.84%
2020/08/03	5	40.05	2	40.50	40.50	3	5,366	0.06%
2020/07/31	1	39.80	63	39.82	39.75	-62	5,363	-1.16%
2020/07/30	7	39.59	120	39.52	39.80	-113	5,370	-2.10%	大賣/鉅額交易
2020/07/28	2	39.15	4	39.60	39.00	-2	5,409	-0.04%
2020/07/27	1	40.20	210	40.20	39.90	-209	5,528	-3.78%	大賣/鉅額交易
2020/07/24	0	0.00	50	42.63	41.50	-50	5,541	-0.90%
2020/07/17	3	44.85	0	0.00	44.55	3	5,089	0.06%
2020/07/16	3	44.05	1	44.30	44.50	2	4,903	0.04%
2020/07/15	0	0.00	9	43.97	43.45	-9	4,803	-0.19%
2020/07/14	0	0.00	3	44.05	44.10	-3	4,776	-0.06%
2020/07/13	1	44.30	3	44.48	44.40	-2	4,729	-0.04%
2020/07/10	66	44.70	28	44.55	44.45	38	4,649	0.82%
2020/07/09	12	43.51	17	43.30	43.75	-5	4,245	-0.12%
2020/07/08	0	0.00	14	41.97	42.00	-14	4,064	-0.34%
2020/07/07	27	41.75	66	41.87	42.00	-39	4,020	-0.97%
2020/07/06	0	0.00	71	41.23	41.25	-71	3,895	-1.82%
2020/07/03	1	40.05	40	40.73	40.25	-39	3,836	-1.02%
2020/07/02	0	0.00	1	40.20	40.40	-1	3,898	-0.03%
2020/07/01	8	40.11	28	40.35	40.05	-20	3,958	-0.51%
2020/06/30	0	0.00	1	38.85	39.90	-1	3,875	-0.03%
2020/06/29	1	38.35	1	38.50	38.35	0	3,815	0.00%
2020/06/23	3	39.30	4	39.83	39.40	-1	3,794	-0.03%
2020/06/22	2	39.78	116	39.70	40.00	-114	3,668	-3.11%	大賣/鉅額交易
2020/06/19	2	38.45	2	38.43	38.45	0	3,386	0.00%
2020/06/18	1	37.70	0	0.00	37.95	1	3,351	0.03%
2020/06/16	0	0.00	4	37.85	38.00	-4	3,368	-0.12%
2020/06/12	1	36.60	1	36.70	36.90	0	3,425	0.00%
2020/06/10	0	0.00	5	38.00	37.95	-5	3,500	-0.14%
2020/06/09	1	37.80	2	37.90	37.80	-1	3,634	-0.03%
2020/06/08	4	38.65	2	37.88	38.20	2	3,693	0.05%
2020/06/05	3	38.33	7	38.36	38.75	-4	3,634	-0.11%
2020/06/04	5	37.90	0	0.00	37.95	5	3,598	0.14%
2020/06/03	6	37.70	0	0.00	37.70	6	3,619	0.17%
2020/06/01	0	0.00	1	37.20	37.10	-1	3,607	-0.03%
2020/05/27	2	37.45	5	37.55	37.35	-3	3,604	-0.08%
2020/05/26	0	0.00	3	37.00	37.00	-3	3,549	-0.08%
2020/05/22	2	36.35	3	36.35	36.05	-1	3,507	-0.03%
2020/05/21	7	36.64	4	36.55	36.50	3	3,494	0.09%
2020/05/20	0	0.00	1	36.45	36.10	-1	3,488	-0.03%
2020/05/18	0	0.00	6	36.47	36.10	-6	3,519	-0.17%
2020/05/15	4	36.44	27	36.59	36.35	-23	3,531	-0.65%
2020/05/13	0	0.00	10	37.80	37.95	-10	3,509	-0.28%
2020/05/12	1	38.00	5	38.05	38.20	-4	3,502	-0.11%
2020/05/11	14	39.03	41	38.98	38.60	-27	3,486	-0.77%
2020/05/08	6	37.87	100	37.80	37.90	-94	3,389	-2.77%
2020/05/06	0	0.00	6.8	37.56	37.35	-6.8	3,364	-0.20%
2020/05/05	9	37.96	0	0.00	37.65	9	3,364	0.27%
2020/05/04	1	37.25	5	37.74	37.65	-4	3,364	-0.12%
2020/04/30	8	38.61	7	38.91	38.45	1	3,359	0.03%
2020/04/29	4	36.30	6	37.00	37.10	-2	3,229	-0.06%
2020/04/28	3	36.30	0	0.00	36.30	3	3,230	0.09%
2020/04/27	1	35.85	0	0.00	36.00	1	3,293	0.03%
2020/04/24	3	36.50	0	0.00	35.75	3	3,281	0.09%
2020/04/23	0	0.00	3	35.30	35.85	-3	3,191	-0.09%
2020/04/22	0	0.00	5	34.48	34.55	-5	3,150	-0.16%
2020/04/21	3	35.50	16	34.48	34.25	-13	3,148	-0.41%
2020/04/16	5	35.30	1	35.55	35.55	4	3,164	0.13%
2020/04/09	26	34.40	26	34.62	34.40	0	3,353	0.00%
2020/04/08	2	34.53	7	34.96	35.00	-5	3,473	-0.14%
2020/04/07	3	34.30	10	34.91	34.90	-7	3,459	-0.20%
2020/04/06	0	0.00	11	31.47	32.75	-11	3,453	-0.32%
2020/04/01	0	0.00	2	29.70	29.80	-2	3,570	-0.06%
2020/03/31	10	29.20	0	0.00	29.25	10	3,641	0.27%
2020/03/27	0	0.00	15	29.52	28.90	-15	3,612	-0.42%
2020/03/26	0	0.00	2	29.00	28.70	-2	3,601	-0.06%
2020/03/25	18	28.04	47	28.19	27.70	-29	3,579	-0.81%
2020/03/23	0	0.00	1	25.05	25.00	-1	3,583	-0.03%
2020/03/20	11	25.61	2	25.40	25.70	9	3,597	0.25%
2020/03/19	127	24.66	36	23.87	23.40	91	3,583	2.54%	大買/
2020/03/18	76	26.77	4	26.45	26.00	72	3,620	1.99%
2020/03/17	33	26.92	5	26.77	26.90	28	3,842	0.73%
2020/03/16	117	28.38	1	29.35	27.80	116	3,911	2.97%	大買/鉅額交易
2020/03/13	4	28.60	11	28.43	28.45	-7	4,071	-0.17%
2020/03/12	132	32.16	7	33.17	31.50	125	4,017	3.11%	大買/鉅額交易
2020/03/11	10	35.18	30	35.55	34.80	-20	3,992	-0.50%
2020/03/10	7	34.21	17	34.60	35.05	-10	4,013	-0.25%
2020/03/09	4	35.29	1	35.40	35.00	3	4,066	0.07%
2020/03/06	4	36.83	0	0.00	36.75	4	4,173	0.10%
2020/03/05	0	0.00	20	37.60	37.65	-20	4,251	-0.47%
2020/03/04	15	36.73	8	37.04	37.00	7	4,308	0.16%
2020/03/03	28	37.31	5	37.88	37.20	23	4,322	0.53%
2020/03/02	43	36.54	12	37.01	36.50	31	4,344	0.71%
2020/02/27	14	37.88	1	37.95	37.20	13	4,385	0.30%
2020/02/26	17	38.02	16	38.45	38.20	1	4,383	0.02%
2020/02/21	0	0.00	3	38.40	38.35	-3	4,472	-0.07%
2020/02/20	17	38.84	17	38.81	38.75	0	4,492	0.00%
2020/02/19	9	38.55	18	38.72	38.85	-9	4,531	-0.20%
2020/02/18	5	38.15	0	0.00	38.10	5	4,567	0.11%
2020/02/17	10	38.80	0	0.00	38.80	10	4,685	0.21%
2020/02/14	57	39.41	0	0.00	39.40	57	5,007	1.14%
2020/02/13	21	39.31	0	0.00	38.85	21	5,135	0.41%
2020/02/12	1	39.10	13	38.90	39.25	-12	5,342	-0.22%
2020/02/11	102	38.61	13	38.88	38.90	89	5,467	1.63%	大買/
2020/02/10	3	37.60	40	37.98	38.00	-37	5,641	-0.66%
2020/02/07	42	38.79	0	0.00	38.60	42	5,764	0.73%
2020/02/06	1	39.45	42	39.37	39.40	-41	5,885	-0.70%
2020/02/05	49	38.93	6	38.92	38.90	43	5,997	0.72%
2020/02/04	0	0.00	64	38.48	39.40	-64	6,363	-1.01%
2020/02/03	26	37.68	41	37.92	38.00	-15	6,511	-0.23%
2020/01/31	9	39.54	77	40.38	39.80	-68	6,658	-1.02%
2020/01/30	155	40.95	0	0.00	40.30	155	6,867	2.26%	大買/鉅額交易
2020/01/20	5	44.86	0	0.00	44.75	5	6,931	0.07%
2020/01/17	0	0.00	5	44.90	44.75	-5	7,059	-0.07%
2020/01/14	0	0.00	13	44.50	44.45	-13	8,362	-0.16%
2020/01/13	13	43.53	0	0.00	43.60	13	8,385	0.16%
2020/01/09	0	0.00	11	43.71	43.20	-11	8,509	-0.13%
2020/01/08	12	43.39	23	43.55	43.25	-11	8,763	-0.13%
2020/01/07	19	43.38	32	43.54	43.00	-13	8,956	-0.15%
2020/01/06	31	44.74	1	44.10	44.15	30	9,363	0.32%
2020/01/03	10	44.93	70	45.90	45.35	-60	9,819	-0.61%
2020/01/02	14	46.67	10	46.18	45.90	4	10,112	0.04%
2019/12/30	2	46.15	2	46.10	46.10	0	10,186	0.00%
2019/12/27	73	45.68	3	45.83	46.00	70	10,049	0.70%
2019/12/26	12	44.23	0	0.00	44.80	12	9,824	0.12%
2019/12/23	65	44.04	0	0.00	43.75	65	9,746	0.67%
2019/12/20	2	43.85	1	44.00	43.45	1	9,733	0.01%
2019/12/19	0	0.00	4	43.35	43.20	-4	9,735	-0.04%
2019/12/13	61	43.92	1	43.90	43.70	60	10,019	0.60%
2019/12/12	2	46.08	3	45.90	44.65	-1	9,924	-0.01%
2019/12/11	8	44.29	13	44.99	45.25	-5	9,721	-0.05%
2019/12/10	11	44.75	26	44.91	44.80	-15	9,684	-0.15%
2019/12/09	0	0.00	5	43.90	43.85	-5	9,488	-0.05%
2019/12/06	5	43.90	2	43.90	44.15	3	9,472	0.03%
2019/12/04	1	43.00	0	0.00	43.00	1	9,952	0.01%
2019/12/03	0	0.00	105	44.64	43.90	-105	9,913	-1.06%	大賣/鉅額交易
2019/12/02	2	43.40	200	43.54	43.50	-198	9,777	-2.03%	大賣/鉅額交易
2019/11/29	1	43.15	0	0.00	43.15	1	9,734	0.01%
2019/11/28	1	43.20	1	43.55	43.45	0	9,673	0.00%
2019/11/27	2	43.38	2	43.48	43.55	0	9,674	0.00%
2019/11/26	1	43.35	0	0.00	43.50	1	9,652	0.01%
2019/11/21	2	42.00	0	0.00	42.60	2	9,690	0.02%
2019/11/20	3	42.38	2	42.60	42.35	1	9,701	0.01%
2019/11/19	2	43.45	2	43.60	43.20	0	9,746	0.00%
2019/11/18	21	43.29	1	43.45	43.50	20	9,730	0.21%
2019/11/14	2	42.13	1	42.50	42.20	1	9,773	0.01%
2019/11/13	14	42.44	6.5	42.22	42.10	7.5	9,656	0.08%
2019/11/12	112	44.92	3	44.87	44.65	109	9,317	1.17%	大買/鉅額交易
2019/11/11	152	45.41	3	45.37	45.20	149	9,183	1.62%	大買/鉅額交易
2019/11/08	5	45.62	4	45.58	45.70	1	8,954	0.01%
2019/11/06	0	0.00	2	45.05	44.60	-2	8,649	-0.02%
2019/11/05	2	43.70	0	0.00	44.05	2	8,518	0.02%
2019/11/04	2	44.75	0	0.00	45.00	2	8,393	0.02%
2019/11/01	8	45.95	3	46.80	45.90	5	8,267	0.06%
2019/10/31	0	0.00	2	45.70	45.70	-2	7,899	-0.03%
2019/10/30	1	45.00	0	0.00	45.00	1	7,712	0.01%
2019/10/29	0	0.00	1	45.15	44.75	-1	7,522	-0.01%
2019/10/28	0	0.00	5	44.30	44.20	-5	7,296	-0.07%
2019/10/25	4	44.09	0	0.00	43.80	4	7,172	0.06%
2019/10/24	2	44.10	3	44.88	44.80	-1	7,057	-0.01%
2019/10/23	5	45.73	6	46.21	45.05	-1	6,886	-0.01%
2019/10/22	44	47.68	89	46.86	46.00	-45	6,665	-0.68%
2019/10/21	1	43.90	6	43.77	44.00	-5	5,805	-0.09%
2019/10/18	0	0.00	5	43.50	43.60	-5	5,744	-0.09%
2019/10/16	2	44.70	4	43.74	43.05	-2	5,626	-0.04%
2019/10/15	34	44.18	4	43.76	43.30	30	5,344	0.56%
2019/10/14	6	44.00	20	43.34	44.55	-14	5,150	-0.27%
2019/10/09	108	40.00	15	39.87	40.50	93	4,702	1.98%	大買/
2019/10/08	1	38.60	25	38.65	38.50	-24	4,309	-0.56%
2019/10/07	1	37.25	10	37.32	37.35	-9	4,173	-0.22%
2019/10/04	1	36.55	33	36.37	36.55	-32	4,071	-0.79%
2019/10/03	0	0.00	1	35.25	35.05	-1	3,990	-0.03%
2019/10/02	50	34.90	0	0.00	35.40	50	3,985	1.25%
2019/10/01	53	35.11	2	35.20	35.20	51	3,992	1.28%
2019/09/27	21	34.75	0	0.00	34.80	21	4,004	0.52%
2019/09/26	7	36.16	5	36.19	35.60	2	3,976	0.05%
2019/09/25	51	35.48	0	0.00	35.55	51	3,944	1.29%
2019/09/24	2	36.50	50	36.13	36.00	-48	3,936	-1.22%
2019/09/20	3	36.62	2	36.85	36.10	1	3,869	0.03%
2019/09/19	1	36.35	10	36.46	36.50	-9	3,745	-0.24%
2019/09/18	7	36.83	12	36.28	37.00	-5	3,653	-0.14%
2019/09/17	1	35.80	8	35.74	35.55	-7	3,510	-0.20%
2019/09/12	3	35.93	8	35.69	36.15	-5	3,531	-0.14%
2019/09/11	5	34.67	0	0.00	34.70	5	3,454	0.14%
2019/09/10	6	35.29	53	35.42	34.80	-47	3,423	-1.37%
2019/09/09	58	36.09	11	38.05	35.70	47	3,350	1.40%
2019/09/06	12	36.47	16	36.15	36.60	-4	3,022	-0.13%
2019/09/05	4	34.93	0	0.00	34.85	4	2,852	0.14%
2019/09/04	0	0.00	4	35.05	35.20	-4	2,855	-0.14%
2019/09/03	11	35.20	0	0.00	35.20	11	2,837	0.39%
2019/08/26	7	33.71	100	33.36	33.35	-93	2,671	-3.48%
2019/08/22	0	0.00	9	35.56	35.75	-9	2,602	-0.35%
2019/08/21	1	34.90	0	0.00	34.85	1	2,522	0.04%
2019/08/20	100	35.08	2.3	35.35	35.05	97.7	2,497	3.91%
2019/08/19	210	35.07	8	34.96	35.05	202	2,432	8.30%	大買/鉅額交易
2019/08/16	0	0.00	5	32.80	32.90	-5	2,354	-0.21%
2019/08/14	7	32.10	4	32.65	31.85	3	2,345	0.13%
2019/08/13	0	0.00	2	31.65	31.90	-2	2,342	-0.09%
2019/08/08	0	0.00	3	32.20	32.00	-3	2,394	-0.13%
2019/08/06	6	29.68	0	0.00	30.50	6	2,497	0.24%
2019/08/05	4	31.03	0	0.00	30.80	4	2,551	0.16%
2019/08/02	3.3	31.78	0	0.00	31.80	3.3	2,666	0.12%
2019/07/31	5	33.45	0	0.00	34.00	5	2,807	0.18%
2019/07/30	8	35.00	0	0.00	35.15	8	2,822	0.28%
2019/07/25	2	34.70	0	0.00	35.30	2	2,875	0.07%
2019/07/24	7	34.84	0	0.00	34.65	7	2,889	0.24%
2019/07/18	1	34.90	0.3	35.00	34.90	0.7	3,040	0.02%
2019/07/15	5	35.50	1	35.20	35.15	4	3,079	0.13%
2019/07/12	0	0.00	30	35.65	35.80	-30	3,119	-0.96%
2019/07/11	1	36.40	3.3	36.58	36.80	-2.3	3,099	-0.07%
2019/07/10	0	0.00	3	35.80	35.80	-3	2,908	-0.10%
2019/07/04	2	32.60	0	0.00	32.90	2	3,180	0.06%
2019/07/01	3	32.20	0	0.00	32.60	3	3,839	0.08%
2019/06/28	3	31.70	0	0.00	31.65	3	3,864	0.08%
2019/06/21	0	0.00	6	32.93	31.70	-6	4,317	-0.14%
2019/06/20	2	32.35	11	32.01	32.35	-9	4,331	-0.21%
2019/06/19	4.3	31.41	13	31.63	31.65	-8.7	4,389	-0.20%
2019/06/18	16	31.07	0	0.00	31.00	16	4,417	0.36%
2019/06/17	1	31.00	0	0.00	31.00	1	4,482	0.02%
2019/06/14	0	0.00	5	31.80	31.55	-5	4,557	-0.11%
2019/06/13	6	31.61	1	31.65	31.50	5	4,625	0.11%
2019/06/12	3	31.48	4	32.04	32.95	-1	4,701	-0.02%
2019/06/04	1	31.05	0.1	31.00	31.00	0.9	6,214	0.01%
2019/05/31	0	0.00	1	32.15	32.05	-1	6,806	-0.01%
2019/05/27	0.3	31.50	0	0.00	31.50	0.3	7,188	0.00%
2019/05/24	1	31.65	0	0.00	31.60	1	7,203	0.01%
2019/05/23	3	31.08	0	0.00	30.90	3	7,217	0.04%
2019/05/21	3	31.72	4	32.10	32.65	-1	7,196	-0.01%
2019/05/20	1	31.70	1	32.25	32.10	0	7,191	0.00%
2019/05/17	3	31.95	1	32.05	31.55	2	7,296	0.03%
2019/05/16	0	0.00	1	33.25	32.85	-1	7,308	-0.01%
2019/05/15	0	0.00	1	34.00	33.95	-1	7,297	-0.01%
2019/05/14	61	30.81	0	0.00	33.00	61	7,285	0.84%
2019/05/13	3	32.93	1	33.65	32.80	2	7,185	0.03%
2019/05/10	2	33.65	0	0.00	33.70	2	7,109	0.03%
2019/05/09	0	0.00	2	35.75	35.45	-2	6,976	-0.03%
2019/05/08	37	36.39	0	0.00	35.35	37	6,904	0.54%
2019/05/07	3	37.47	1	38.00	37.35	2	6,796	0.03%
2019/05/06	9	38.05	2	38.90	37.90	7	6,747	0.10%
2019/05/03	31	38.35	1	38.80	39.00	30	6,703	0.45%
2019/05/02	1	38.85	8	38.74	38.80	-7	6,634	-0.11%
2019/04/30	2	37.05	0	0.00	37.50	2	6,546	0.03%
2019/04/29	7	37.61	0	0.00	37.50	7	6,501	0.11%
2019/04/26	30	39.15	9	39.02	38.95	21	6,379	0.33%
2019/04/24	4	38.00	0	0.00	37.85	4	6,232	0.06%
2019/04/23	2	38.05	0	0.00	37.95	2	6,208	0.03%
2019/04/22	0	0.00	4	38.70	38.65	-4	6,181	-0.06%
2019/04/19	7	37.75	3	37.63	37.70	4	6,119	0.07%
2019/04/18	13	38.51	1	38.25	38.25	12	6,016	0.20%
2019/04/17	4	39.55	7	40.42	39.20	-3	5,932	-0.05%
2019/04/16	4	39.40	0	0.00	39.50	4	5,834	0.07%
2019/04/15	3	38.75	2	40.00	40.20	1	5,761	0.02%
2019/04/12	9	39.19	0	0.00	38.95	9	5,677	0.16%
2019/04/11	2	40.70	0	0.00	40.05	2	5,554	0.04%
2019/04/10	15	41.40	1	41.20	41.10	14	5,459	0.26%
2019/04/09	0	0.00	1	42.20	42.90	-1	5,339	-0.02%
2019/04/08	2	44.05	8	45.54	43.05	-6	5,252	-0.11%
2019/04/03	0	0.00	7	42.88	43.45	-7	5,053	-0.14%
2019/03/28	0	0.00	2	39.95	39.05	-2	4,497	-0.04%
2019/03/27	2	40.20	1	40.65	40.75	1	4,438	0.02%
2019/03/26	1	39.45	1	40.00	39.00	0	4,258	0.00%
2019/03/25	1	37.50	1	38.20	38.00	0	4,125	0.00%
2019/03/21	0	0.00	2	38.30	38.65	-2	3,975	-0.05%
2019/03/20	2	38.35	3	38.87	38.15	-1	3,961	-0.03%
2019/03/19	2	38.40	0	0.00	38.00	2	3,894	0.05%
2019/03/18	0	0.00	2	38.65	38.65	-2	3,804	-0.05%
2019/03/15	3	39.70	0	0.00	38.50	3	3,726	0.08%
2019/03/14	1	39.75	5	40.20	40.65	-4	3,582	-0.11%
2019/03/13	0	0.00	6	39.89	40.30	-6	3,419	-0.18%
2019/03/12	6	39.03	6	38.70	37.55	0	3,078	0.00%
2019/03/11	5	38.55	30	37.92	38.60	-25	2,521	-0.99%
2019/03/07	4	33.86	16	34.67	35.10	-12	2,108	-0.57%
2019/03/06	53	33.53	71	33.26	34.70	-18	1,888	-0.95%
2019/03/05	0	0.00	54	32.30	31.95	-54	1,550	-3.48%
2019/03/04	0	0.00	15	29.83	30.40	-15	1,261	-1.19%
2019/02/27	0	0.00	2	28.40	28.80	-2	1,193	-0.17%
2019/02/26	0	0.00	9	28.77	28.35	-9	1,179	-0.76%
2019/02/22	1	27.45	5	27.36	27.30	-4	1,125	-0.36%
2019/02/21	10	27.95	0	0.00	27.95	10	1,133	0.88%
2019/02/18	20	27.48	24	28.16	28.00	-4	1,411	-0.28%
2019/02/15	1	25.05	6	25.70	26.90	-5	1,301	-0.38%
2019/02/13	0	0.00	6	25.12	25.05	-6	1,222	-0.49%
2019/01/28	3	24.60	0	0.00	24.40	3	1,180	0.25%
2019/01/22	0	0.00	1	24.00	23.80	-1	1,181	-0.08%
2019/01/21	0.3	23.90	0	0.00	23.90	0.3	1,187	0.03%
2019/01/07	0	0.00	2	22.85	23.15	-2	1,246	-0.16%
2019/01/04	2	22.40	0	0.00	22.50	2	1,256	0.16%
2019/01/03	1	23.05	0	0.00	23.10	1	1,296	0.08%
2019/01/02	1	23.60	0	0.00	23.30	1	1,306	0.08%
2018/12/25	2	23.38	2	23.95	23.85	0	1,351	0.00%
2018/12/24	0	0.00	1	24.10	24.05	-1	1,352	-0.07%
2018/12/22	0	0.00	1	23.90	23.70	-1	1,351	-0.07%
2018/12/20	107	23.10	0	0.00	22.95	107	1,353	7.91%	大買/鉅額交易
2018/12/19	0	0.00	3	23.85	23.70	-3	1,348	-0.22%
2018/12/18	8	24.06	11	23.90	23.85	-3	1,350	-0.22%
2018/12/17	8	24.36	0	0.00	24.35	8	1,433	0.56%
2018/12/14	1	24.65	0	0.00	24.60	1	1,449	0.07%
2018/12/13	0	0.00	2	25.13	25.20	-2	1,446	-0.14%
2018/12/10	2	24.20	0	0.00	24.15	2	1,439	0.14%
2018/12/07	1	24.35	1	24.90	24.90	0	1,441	0.00%
2018/12/06	0	0.00	2	25.15	24.30	-2	1,444	-0.14%
2018/12/05	0	0.00	3	25.52	25.40	-3	1,438	-0.21%
2018/12/04	4	24.90	4	25.36	25.65	0	1,453	0.00%
2018/11/28	1	24.25	0	0.00	24.55	1	1,362	0.07%
2018/11/23	1	24.05	0	0.00	24.15	1	1,337	0.07%
2018/11/19	1	24.10	0	0.00	24.10	1	1,272	0.08%
2018/11/16	3	23.72	3	23.97	24.00	0	1,240	0.00%
2018/11/12	0	0.00	2	21.75	21.80	-2	962	-0.21%
2018/11/02	1	21.65	0	0.00	21.75	1	1,074	0.09%
2018/10/29	0	0.00	1	20.30	20.35	-1	1,085	-0.09%
2018/10/25	2	20.30	0	0.00	20.30	2	1,130	0.18%
2018/10/12	2	21.60	0	0.00	21.75	2	1,115	0.18%
2018/10/09	3	24.15	0	0.00	24.25	3	1,064	0.28%
2018/10/05	12	24.30	1	24.40	24.30	11	1,052	1.05%
2018/10/02	0	0.00	1	26.30	26.30	-1	1,022	-0.10%
2018/09/27	7	26.09	0	0.00	25.95	7	1,038	0.67%
2018/09/26	1	25.95	0	0.00	26.10	1	1,034	0.10%
2018/09/25	5	26.05	5	25.91	25.90	0	1,029	0.00%
2018/09/20	5	26.55	0	0.00	26.50	5	936	0.53%
2018/09/19	1	26.85	0	0.00	26.85	1	918	0.11%
2018/09/18	5	27.35	0	0.00	27.20	5	916	0.55%
2018/09/05	0	0.00	2	27.75	27.75	-2	944	-0.21%
2018/09/04	2	28.00	0	0.00	28.00	2	951	0.21%
2018/09/03	1	27.95	0	0.00	27.90	1	959	0.10%
2018/08/24	1	27.60	0	0.00	27.60	1	1,019	0.10%
2018/08/22	5	27.95	0	0.00	28.00	5	1,026	0.49%
2018/08/21	0	0.00	1	27.50	27.60	-1	1,026	-0.10%
2018/08/20	1	27.55	0	0.00	27.60	1	1,039	0.10%
2018/08/17	1	28.10	1	28.10	28.00	0	1,032	0.00%
2018/08/15	1	27.50	0	0.00	28.30	1	1,018	0.10%
2018/08/14	0	0.00	2	29.50	29.45	-2	964	-0.21%
2018/08/09	10	30.75	0	0.00	30.70	10	973	1.03%
2018/08/06	11	30.99	0	0.00	30.80	11	1,064	1.03%
2018/08/01	3	32.92	0	0.00	33.05	3	1,061	0.28%
2018/07/27	1	32.70	0	0.00	33.00	1	1,061	0.09%
2018/07/24	0	0.00	1	32.30	32.45	-1	1,072	-0.09%
2018/07/23	10	32.30	0	0.00	32.10	10	1,081	0.92%
2018/07/06	52	30.91	0	0.00	30.65	52	1,088	4.78%
2018/06/29	5	32.55	0	0.00	32.50	5	1,093	0.46%
2018/06/28	50	32.29	6	32.22	32.10	44	1,090	4.04%
2018/06/27	0	0.00	2	33.10	32.70	-2	1,087	-0.18%
2018/06/26	11	33.08	0	0.00	33.00	11	1,081	1.02%
2018/06/25	10	34.05	0	0.00	34.00	10	1,063	0.94%
2018/06/22	1	34.90	0	0.00	34.45	1	1,049	0.10%
2018/06/21	11	35.15	6	35.18	35.05	5	1,033	0.48%
2018/06/19	1	35.85	0	0.00	35.55	1	1,031	0.10%
2018/06/15	0	0.00	1	36.80	36.80	-1	1,008	-0.10%
2018/06/14	1	35.85	0	0.00	35.90	1	990	0.10%
2018/06/13	0	0.00	1	36.50	35.95	-1	991	-0.10%
2018/06/12	1	35.80	0	0.00	35.80	1	975	0.10%
2018/06/11	5	36.60	0	0.00	36.35	5	965	0.52%
2018/06/07	0	0.00	1	36.45	36.30	-1	961	-0.10%
2018/06/06	0	0.00	1	35.85	35.65	-1	942	-0.11%
2018/06/05	5	35.95	0	0.00	35.65	5	937	0.53%
2018/06/01	0	0.00	2	35.50	35.45	-2	963	-0.21%
2018/05/30	1	35.05	0	0.00	35.05	1	966	0.10%
2018/05/29	0	0.00	0.1	35.40	35.40	-0.1	969	-0.01%
2018/05/28	5	35.30	0	0.00	35.35	5	975	0.51%
2018/05/25	2	35.18	8	35.25	35.25	-6	962	-0.62%
2018/05/23	0	0.00	1.2	35.11	35.15	-1.2	977	-0.12%
2018/05/22	0	0.00	1	35.60	35.55	-1	984	-0.10%
2018/05/18	2	35.05	0	0.00	35.05	2	1,007	0.20%
2018/05/17	1	35.65	0	0.00	35.75	1	1,004	0.10%
2018/05/16	3	36.23	0	0.00	35.55	3	991	0.30%
2018/05/15	1	39.55	0	0.00	39.50	1	928	0.11%
2018/05/14	2	40.50	0	0.00	40.45	2	970	0.21%
2018/05/10	4	40.79	4	40.75	40.40	0	996	0.00%
2018/05/09	0	0.00	7	40.85	41.00	-7	998	-0.70%
2018/05/08	7	39.44	0	0.00	39.30	7	986	0.71%
2018/05/03	1	38.85	0	0.00	39.00	1	977	0.10%
2018/05/02	0	0.00	1	39.10	39.20	-1	983	-0.10%
2018/04/30	4	38.38	0	0.00	38.75	4	990	0.40%
2018/04/27	0	0.00	1	39.60	38.80	-1	987	-0.10%
2018/04/26	0	0.00	6	39.48	39.45	-6	994	-0.60%
2018/04/23	6	40.13	0	0.00	40.25	6	1,006	0.60%
2018/04/20	1	40.55	0	0.00	40.80	1	1,010	0.10%
2018/04/17	1	40.35	1	40.25	40.30	0	1,032	0.00%
2018/04/13	1	40.45	1	40.40	40.50	0	1,069	0.00%
2018/04/03	40	40.12	0	0.00	40.10	40	1,189	3.36%
2018/03/29	90	40.84	0	0.00	40.80	90	1,211	7.43%
2018/03/26	1	40.00	0	0.00	40.35	1	1,239	0.08%
2018/03/21	100	42.32	0	0.00	42.05	100	1,418	7.05%
2018/03/13	10	42.95	0.2	42.85	43.00	9.8	1,748	0.56%
2018/03/12	6	42.95	0	0.00	42.65	6	1,768	0.34%
2018/03/08	5	42.85	6	43.00	42.90	-1	1,811	-0.06%
2018/03/06	1	42.50	1	42.15	42.60	0	1,828	0.00%
2018/03/05	1	41.60	26.2	41.80	41.50	-25.2	1,829	-1.37%
2018/03/02	0	0.00	3	42.10	42.00	-3	1,929	-0.16%
2018/03/01	0	0.00	1	42.45	42.60	-1	1,959	-0.05%
2018/02/27	0	0.00	10	42.50	42.20	-10	1,993	-0.50%
2018/02/26	5	42.60	0	0.00	42.30	5	2,002	0.25%
2018/02/23	3	41.85	0	0.00	42.15	3	2,005	0.15%
2018/02/22	0	0.00	1	41.60	41.60	-1	2,024	-0.05%
2018/02/21	1	41.25	5	41.75	41.55	-4	2,072	-0.19%
2018/02/09	5	40.00	0	0.00	41.10	5	2,135	0.23%
2018/02/08	10	42.12	0	0.00	41.90	10	2,158	0.46%
2018/02/07	2	42.40	2	42.65	41.70	0	2,171	0.00%
2018/02/06	18	41.76	13	42.04	41.75	5	2,182	0.23%
2018/02/05	3	45.20	2	45.30	45.60	1	2,157	0.05%
2018/01/31	5	46.00	2	46.10	45.95	3	2,460	0.12%
2018/01/30	2	46.73	1	46.40	46.75	1	2,477	0.04%
2018/01/29	0	0.00	10	45.70	45.90	-10	2,474	-0.40%
2018/01/26	8	45.66	6	45.75	45.50	2	2,505	0.08%
2018/01/25	6	46.48	0	0.00	46.00	6	2,542	0.24%
2018/01/24	3	46.23	0	0.00	46.30	3	2,547	0.12%
2018/01/23	8	47.13	0	0.00	46.75	8	2,552	0.31%
2018/01/22	5	47.19	0	0.00	46.75	5	2,593	0.19%
2018/01/19	2	47.48	0	0.00	47.40	2	2,660	0.08%
2018/01/18	14.5	47.69	0	0.00	47.60	14.5	2,692	0.54%
2018/01/17	5	47.38	2	47.48	47.40	3	2,887	0.10%
2018/01/16	0	0.00	4	47.55	47.60	-4	2,913	-0.14%
2018/01/12	0	0.00	6	47.83	47.80	-6	3,009	-0.20%
2018/01/11	5	47.35	6	47.45	47.05	-1	3,037	-0.03%
2018/01/10	1	48.10	0	0.00	48.10	1	3,084	0.03%
2018/01/09	2	47.90	0	0.00	48.00	2	3,122	0.06%
2018/01/08	2	49.15	0	0.00	48.70	2	3,146	0.06%
2018/01/05	12	49.92	0	0.00	49.70	12	3,229	0.37%
2018/01/04	6	49.70	15	49.40	49.45	-9	3,273	-0.27%
2018/01/03	7	49.91	1	49.80	49.75	6	3,364	0.18%
2018/01/02	1	49.50	2	49.30	49.30	-1	3,458	-0.03%