富邦上証正2 (00633L)-美好-蘆洲券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
36.50
漲跌
▲0.24
漲幅
+0.66%
成交量
5,194張
產業
上市
225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

富邦上証正2 (00633L)籌碼相關－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/04/30	1	35.78	1	36.09	35.75	0	10,066	0.00%
2024/04/26	0	0.00	1	34.80	35.22	-1	10,239	-0.01%
2024/04/25	40	33.79	84	34.04	34.20	-44	10,315	-0.43%
2024/04/24	45	33.85	1	33.98	33.80	44	10,708	0.41%
2024/04/23	40	33.81	40	33.96	33.87	0	10,748	0.00%
2024/04/18	0	0.00	10	34.57	34.37	-10	10,879	-0.09%
2024/04/15	0	0.00	1	33.58	33.68	-1	10,847	-0.01%
2024/04/09	1	33.03	0	0.00	32.84	1	10,947	0.01%
2024/04/01	0	0.00	55	34.15	34.19	-55	11,224	-0.49%
2024/03/29	1	33.13	1	33.33	33.10	0	11,125	0.00%
2024/03/15	5	32.48	5	32.49	32.48	0	11,186	0.00%
2024/03/14	0	0.00	45	32.82	32.72	-45	11,326	-0.40%
2024/03/12	0	0.00	5	32.95	33.50	-5	11,412	-0.04%
2024/03/11	50	32.30	0	0.00	32.50	50	11,493	0.44%
2024/03/07	6	32.07	6	32.18	31.81	0	11,286	0.00%
2024/03/06	5	32.24	5	32.42	32.30	0	11,198	0.00%
2024/03/05	5	31.33	20	31.85	32.06	-15	11,128	-0.13%
2024/03/04	5	31.63	0	0.00	31.46	5	11,021	0.05%
2024/03/01	20	31.50	10	31.58	31.61	10	10,962	0.09%
2024/02/27	15	31.03	15	31.29	31.23	0	10,949	0.00%
2024/02/26	10	31.32	10	31.46	31.42	0	10,913	0.00%
2024/02/23	0	0.00	1	32.18	32.07	-1	10,825	-0.01%
2024/02/21	10	30.21	10	30.46	32.25	0	10,738	0.00%
2024/02/19	5	30.50	0	0.00	29.88	5	10,299	0.05%
2024/02/16	0	0.00	7.1	30.43	30.40	-7.1	10,130	-0.07%
2024/02/15	0	0.00	11	29.25	29.36	-11	9,925	-0.11%
2024/02/05	0	0.00	30	27.43	27.71	-30	9,695	-0.31%
2024/02/02	20	27.22	0	0.00	26.89	20	9,339	0.21%
2024/02/01	20	27.22	30	27.61	27.47	-10	9,161	-0.11%
2024/01/31	35	27.23	10	27.40	27.32	25	8,993	0.28%
2024/01/30	50	27.43	0	0.00	27.51	50	8,821	0.57%
2024/01/29	1	28.57	0	0.00	28.39	1	8,569	0.01%
2024/01/26	0	0.00	1	28.21	28.24	-1	8,362	-0.01%
2024/01/25	5	28.35	1	28.19	28.47	4	8,213	0.05%
2024/01/24	3	26.84	2	26.85	26.70	1	7,766	0.01%
2024/01/23	1	26.82	0	0.00	26.88	1	7,458	0.01%
2024/01/19	0	0.00	2	26.84	27.03	-2	7,130	-0.03%
2024/01/11	2	27.00	0	0.00	27.62	2	6,647	0.03%
2024/01/08	0.1	27.39	0	0.00	27.26	0.1	6,472	0.00%
2024/01/05	30	28.00	0	0.00	28.29	30	6,305	0.48%
2023/12/21	1	27.38	0	0.00	28.08	1	5,737	0.02%
2023/12/20	1	27.94	0	0.00	27.91	1	5,734	0.02%
2023/12/14	10	28.20	0	0.00	28.03	10	5,581	0.18%
2023/12/13	1	29.03	0	0.00	28.36	1	5,518	0.02%
2023/12/07	2	28.56	2	28.93	29.02	0	5,274	0.00%
2023/12/06	0	0.00	3	29.19	29.33	-3	5,159	-0.06%
2023/12/04	4	30.62	0	0.00	30.43	4	5,019	0.08%
2023/12/01	1	30.53	0	0.00	30.45	1	5,036	0.02%
2023/11/29	1	30.90	0	0.00	30.76	1	5,170	0.02%
2023/11/27	1	31.28	0	0.00	31.32	1	5,141	0.02%
2023/11/23	1	32.28	0	0.00	32.10	1	5,184	0.02%
2023/11/20	2	32.18	1	32.42	32.67	1	5,461	0.02%
2023/11/17	1	32.39	0	0.00	32.26	1	5,412	0.02%
2023/11/13	0	0.00	9	32.79	32.88	-9	5,614	-0.16%
2023/10/27	0	0.00	1	32.74	33.05	-1	6,304	-0.02%
2023/10/23	21	31.60	0	0.00	31.63	21	6,730	0.31%
2023/10/19	10	33.50	0	0.00	32.47	10	6,842	0.15%
2023/10/03	10	35.28	0	0.00	35.09	10	6,917	0.14%
2023/09/22	10	35.77	0	0.00	36.65	10	6,900	0.14%
2023/09/14	3	36.85	0	0.00	36.70	3	7,054	0.04%
2023/09/13	3	37.18	0	0.00	36.48	3	7,107	0.04%
2023/09/12	0	0.00	3	36.93	36.91	-3	7,169	-0.04%
2023/09/08	0	0.00	5	36.40	36.45	-5	7,314	-0.07%
2023/09/04	0	0.00	22	38.25	38.47	-22	7,254	-0.30%
2023/09/01	3	37.22	0	0.00	37.11	3	7,176	0.04%
2023/08/31	5	37.00	0	0.00	36.68	5	7,201	0.07%
2023/08/30	6	37.29	0	0.00	37.10	6	7,224	0.08%
2023/08/29	0	0.00	3	37.75	37.75	-3	7,148	-0.04%
2023/08/28	3	37.15	3	38.96	36.99	0	7,158	0.00%
2023/08/24	3	35.70	0	0.00	36.29	3	7,005	0.04%
2023/08/23	0	0.00	18	35.82	35.85	-18	7,032	-0.26%
2023/08/17	3	36.74	0	0.00	36.92	3	7,239	0.04%
2023/08/16	3	37.08	0	0.00	37.31	3	7,242	0.04%
2023/08/11	12	39.06	12	40.02	39.08	0	7,174	0.00%
2023/08/09	3	40.55	0	0.00	40.35	3	7,074	0.04%
2023/08/07	3	40.36	0	0.00	40.33	3	7,055	0.04%
2023/08/04	0	0.00	1	41.68	41.43	-1	7,140	-0.01%
2023/07/31	0	0.00	6	41.79	41.00	-6	7,135	-0.08%
2023/07/28	0	0.00	4	40.15	40.53	-4	6,918	-0.06%
2023/07/27	3	38.87	1	39.00	38.93	2	6,724	0.03%
2023/07/25	0	0.00	6	37.75	38.40	-6	6,750	-0.09%
2023/07/18	25	36.29	0	0.00	36.31	25	6,671	0.37%
2023/07/17	3	36.40	0	0.00	36.31	3	6,695	0.04%
2023/07/13	0	0.00	3	36.89	37.27	-3	6,642	-0.05%
2023/07/04	0	0.00	3	36.49	36.37	-3	6,858	-0.04%
2023/06/29	3	35.45	0	0.00	34.90	3	7,040	0.04%
2023/06/27	43	34.76	0	0.00	35.00	43	7,114	0.60%
2023/06/26	4	35.18	1	34.91	34.83	3	7,128	0.04%
2023/06/20	0	0.00	3	37.04	36.51	-3	7,013	-0.04%
2023/06/19	3	36.75	0	0.00	36.82	3	7,080	0.04%
2023/06/15	0	0.00	25	36.55	36.96	-25	7,070	-0.35%
2023/06/14	0	0.00	12	36.13	36.25	-12	7,118	-0.17%
2023/06/13	0	0.00	3	35.59	35.40	-3	7,002	-0.04%
2023/06/12	0	0.00	10	35.07	35.56	-10	7,005	-0.14%
2023/06/06	5	34.96	1	35.35	35.23	4	7,216	0.06%
2023/06/05	0	0.00	2	35.18	34.78	-2	7,281	-0.03%
2023/06/02	7	34.83	1	34.84	34.94	6	7,307	0.08%
2023/06/01	2	34.14	1	34.30	34.32	1	7,391	0.01%
2023/05/31	0	0.00	1	34.37	33.55	-1	7,412	-0.01%
2023/05/30	2	35.18	0	0.00	34.13	2	7,343	0.03%
2023/05/29	10	35.25	6	35.16	35.01	4	7,435	0.05%
2023/05/26	4	35.23	1	35.34	35.41	3	7,531	0.04%
2023/05/25	8	35.65	1	35.68	35.43	7	7,532	0.09%
2023/05/24	9	36.68	3	36.59	36.61	6	7,390	0.08%
2023/05/23	7	37.86	2	38.07	37.52	5	7,318	0.07%
2023/05/22	3	38.04	3	38.13	38.26	0	7,335	0.00%
2023/05/19	1	37.62	1	37.88	37.57	0	7,402	0.00%
2023/05/18	9	38.00	0	0.00	38.02	9	7,332	0.12%
2023/05/16	0	0.00	5	39.02	38.68	-5	7,341	-0.07%
2023/05/15	5	37.59	0	0.00	38.32	5	7,381	0.07%
2023/05/09	0	0.00	4	40.30	40.57	-4	7,342	-0.05%
2023/05/08	0	0.00	3	39.29	39.82	-3	7,378	-0.04%
2023/05/04	0	0.00	3	38.94	39.00	-3	7,515	-0.04%
2023/05/03	3	38.40	10	38.23	38.01	-7	7,630	-0.09%
2023/05/02	3	38.85	0	0.00	38.82	3	7,741	0.04%
2023/04/28	0	0.00	3	39.10	38.74	-3	7,903	-0.04%
2023/04/25	3	37.38	0	0.00	37.19	3	8,292	0.04%
2023/04/24	4	38.05	1	37.75	37.60	3	8,215	0.04%
2023/04/20	3	39.38	0	0.00	39.07	3	8,185	0.04%
2023/04/19	5	40.60	0	0.00	40.10	5	8,238	0.06%
2023/04/18	0	0.00	9	40.38	40.33	-9	8,320	-0.11%
2023/04/17	0	0.00	2	39.14	39.66	-2	8,426	-0.02%
2023/04/13	2	37.98	0	0.00	38.25	2	8,462	0.02%
2023/04/10	3	38.73	0	0.00	39.06	3	8,500	0.04%
2023/03/31	0	0.00	3	39.76	39.33	-3	8,441	-0.04%
2023/03/29	0	0.00	6	38.77	38.39	-6	8,356	-0.07%
2023/03/27	5	37.95	0	0.00	38.00	5	8,508	0.06%
2023/03/24	0	0.00	1	38.84	38.57	-1	8,498	-0.01%
2023/03/20	3	37.69	0	0.00	37.29	3	8,541	0.04%
2023/03/17	1	38.05	1	38.56	38.26	0	8,573	0.00%
2023/03/16	9	37.95	2	38.14	37.97	7	8,587	0.08%
2023/03/15	1	38.90	1	38.66	38.22	0	8,671	0.00%
2023/03/14	4	38.05	0	0.00	38.00	4	8,867	0.05%
2023/03/13	1	38.31	1	38.71	38.59	0	8,926	0.00%
2023/03/10	1	38.28	0	0.00	38.36	1	8,891	0.01%
2023/03/09	4	39.50	1	39.12	39.06	3	8,993	0.03%
2023/03/08	4	39.61	0	0.00	39.38	4	8,932	0.04%
2023/03/06	1	40.78	0	0.00	40.95	1	9,270	0.01%
2023/03/03	3	41.53	0	0.00	41.37	3	9,193	0.03%
2023/03/02	0	0.00	3	41.60	41.43	-3	9,272	-0.03%
2023/03/01	3	40.57	0	0.00	41.64	3	9,334	0.03%
2023/02/24	3	40.36	0	0.00	40.46	3	9,329	0.03%
2023/02/23	1	41.73	0	0.00	41.37	1	9,338	0.01%
2023/02/22	3	42.06	0	0.00	41.87	3	9,296	0.03%
2023/02/21	50	42.25	2	42.34	42.10	48	9,386	0.51%
2023/02/20	1	40.56	0	0.00	41.53	1	9,407	0.01%
2023/02/17	2	41.63	0	0.00	41.55	2	9,518	0.02%
2023/02/16	3	42.90	4	42.79	42.92	-1	9,745	-0.01%
2023/02/13	1	42.33	1	41.94	42.64	0	9,995	0.00%
2023/02/08	1	41.42	0	0.00	41.14	1	10,367	0.01%
2023/02/07	0	0.00	1	41.38	41.33	-1	10,427	-0.01%
2023/02/06	4	41.30	0	0.00	40.63	4	10,501	0.04%
2023/02/02	1	43.43	0	0.00	43.60	1	10,582	0.01%
2023/02/01	4	43.35	3	43.63	43.62	1	10,571	0.01%
2023/01/30	1	45.37	7	46.36	45.14	-6	10,433	-0.06%
2023/01/16	0	0.00	13	44.65	45.30	-13	10,696	-0.12%
2023/01/13	0	0.00	4	43.03	42.85	-4	10,474	-0.04%
2023/01/09	2	41.84	0	0.00	41.72	2	10,445	0.02%
2023/01/06	0	0.00	5	41.50	41.20	-5	10,468	-0.05%
2023/01/05	0	0.00	7	40.29	40.70	-7	10,417	-0.07%
2022/12/27	2	39.21	0	0.00	39.21	2	10,290	0.02%
2022/12/23	0	0.00	1	38.77	38.44	-1	10,249	-0.01%
2022/12/20	4	38.36	0	0.00	37.61	4	10,249	0.04%
2022/12/16	3	39.99	0	0.00	40.12	3	10,078	0.03%
2022/12/12	0	0.00	1	40.37	39.86	-1	9,960	-0.01%
2022/12/09	1	40.21	0	0.00	40.06	1	9,979	0.01%
2022/12/07	0	0.00	8	39.60	40.33	-8	9,849	-0.08%
2022/12/06	3	39.66	4	39.09	39.44	-1	9,859	-0.01%
2022/12/05	5	38.10	4	38.97	38.53	1	9,673	0.01%
2022/12/02	1	37.46	0	0.00	37.09	1	9,495	0.01%
2022/12/01	0	0.00	8	38.22	37.99	-8	9,482	-0.08%
2022/11/30	3	36.65	0	0.00	36.79	3	9,317	0.03%
2022/11/29	0	0.00	8	35.47	36.52	-8	9,394	-0.09%
2022/11/28	7	33.33	102	33.57	33.48	-95	9,180	-1.03%	大賣/
2022/11/25	2	34.58	0	0.00	34.97	2	9,027	0.02%
2022/11/24	1	34.88	0	0.00	34.44	1	9,122	0.01%
2022/11/23	1	35.19	3	35.30	35.19	-2	9,076	-0.02%
2022/11/22	0	0.00	5	35.66	35.30	-5	9,147	-0.05%
2022/11/21	5	34.26	0	0.00	34.47	5	9,042	0.06%
2022/11/18	2	35.64	0	0.00	35.79	2	8,977	0.02%
2022/11/17	2	35.36	0	0.00	35.14	2	8,973	0.02%
2022/11/16	0	0.00	2	36.60	36.41	-2	9,017	-0.02%
2022/11/14	4	36.11	9	36.97	35.86	-5	8,904	-0.06%
2022/11/11	4	34.75	7	35.38	35.07	-3	8,787	-0.03%
2022/11/10	3	33.52	0	0.00	33.24	3	8,741	0.03%
2022/11/09	3	34.04	0	0.00	33.89	3	8,711	0.03%
2022/11/04	3	32.95	24	34.96	35.42	-21	8,493	-0.25%
2022/11/03	51	32.98	0	0.00	32.77	51	8,377	0.61%
2022/11/02	3	32.45	5	33.42	33.87	-2	8,320	-0.02%
2022/11/01	55	31.66	4	32.10	31.81	51	8,224	0.62%
2022/10/31	2	31.00	0	0.00	30.82	2	8,129	0.02%
2022/10/27	8	33.80	7	34.45	32.77	1	8,079	0.01%
2022/10/26	10	34.00	0	0.00	34.16	10	8,243	0.12%
2022/10/25	3	34.33	2	34.77	34.25	1	8,313	0.01%
2022/10/24	5	35.57	0	0.00	34.46	5	8,379	0.06%
2022/10/20	2	37.09	0	0.00	37.73	2	8,078	0.02%
2022/10/19	2	38.60	0	0.00	37.95	2	8,017	0.02%
2022/10/18	3	39.25	1	40.12	39.21	2	7,963	0.03%
2022/10/14	0	0.00	2	39.58	39.96	-2	7,984	-0.03%
2022/10/13	0	0.00	1	37.96	37.93	-1	7,908	-0.01%
2022/10/11	5	38.61	0	0.00	38.31	5	8,042	0.06%
2022/10/07	2	42.17	0	0.00	41.86	2	7,931	0.03%
2022/10/06	0	0.00	6	42.83	43.00	-6	8,020	-0.07%
2022/10/05	0	0.00	5	42.34	42.80	-5	8,085	-0.06%
2022/10/03	2	39.82	0	0.00	38.83	2	8,184	0.02%
2022/09/29	2	41.19	0	0.00	40.60	2	8,191	0.02%
2022/09/28	0	0.00	1	41.01	40.69	-1	8,274	-0.01%
2022/09/26	2	39.70	49	40.84	40.81	-47	8,346	-0.56%
2022/09/22	1	39.65	1	39.93	39.75	0	8,519	0.00%
2022/09/21	11	40.43	0	0.00	40.75	11	8,590	0.13%
2022/09/16	2	41.67	0	0.00	41.31	2	8,819	0.02%
2022/09/14	3	42.48	0	0.00	42.31	3	8,852	0.03%
2022/09/13	3	43.71	6	43.47	43.69	-3	8,880	-0.03%
2022/09/12	3	41.97	2	42.52	41.86	1	8,929	0.01%
2022/09/08	0	0.00	2	41.71	41.58	-2	9,024	-0.02%
2022/09/05	4	40.71	0	0.00	40.80	4	9,657	0.04%
2022/09/02	40	41.55	0	0.00	41.43	40	9,644	0.41%
2022/09/01	2	42.63	2	42.35	42.54	0	9,700	0.00%
2022/08/30	2	41.71	0	0.00	41.79	2	9,913	0.02%
2022/08/29	1	42.38	1	42.25	42.32	0	10,018	0.00%
2022/08/26	0	0.00	4	43.46	43.13	-4	10,037	-0.04%
2022/08/25	2	42.48	0	0.00	42.36	2	10,039	0.02%
2022/08/24	1	42.64	0	0.00	42.67	1	9,988	0.01%
2022/08/23	4	42.87	0	0.00	42.91	4	10,090	0.04%
2022/08/18	1	43.28	6	42.99	42.95	-5	10,076	-0.05%
2022/08/17	1	42.87	4	43.68	43.81	-3	9,954	-0.03%
2022/08/16	4	43.64	0	0.00	43.29	4	9,934	0.04%
2022/08/15	2	43.27	2	43.69	43.46	0	10,058	0.00%
2022/08/12	0	0.00	3	43.33	43.38	-3	10,148	-0.03%
2022/08/05	3	42.62	0	0.00	42.04	3	10,317	0.03%
2022/08/02	6	42.44	0	0.00	42.37	6	10,517	0.06%
2022/08/01	4	43.26	1	44.00	44.00	3	10,303	0.03%
2022/07/29	4	44.11	0	0.00	43.83	4	10,447	0.04%
2022/07/28	6	45.42	4	45.89	45.29	2	10,309	0.02%
2022/07/27	4	45.19	0	0.00	45.01	4	10,256	0.04%
2022/07/26	0	0.00	3	45.89	45.97	-3	10,223	-0.03%
2022/07/25	3	45.12	0	0.00	45.16	3	10,445	0.03%
2022/07/22	6	45.24	3	46.16	45.45	3	10,705	0.03%
2022/07/21	5	45.84	0	0.00	45.58	5	10,810	0.05%
2022/07/20	0	0.00	4	46.57	46.08	-4	11,121	-0.04%
2022/07/19	4	45.68	0	0.00	45.45	4	11,309	0.04%
2022/07/18	6	45.57	6	46.77	46.76	0	11,365	0.00%
2022/07/15	6	47.33	6	48.05	46.98	0	11,340	0.00%
2022/07/14	6	46.52	3	47.20	46.95	3	11,472	0.03%
2022/07/13	3	47.10	0	0.00	47.25	3	11,536	0.03%
2022/07/11	4	47.96	5	47.70	47.31	-1	11,625	-0.01%
2022/07/06	3	50.20	0	0.00	49.19	3	11,626	0.03%
2022/07/05	0	0.00	9	51.29	50.45	-9	11,682	-0.08%
2022/07/04	3	50.25	0	0.00	50.80	3	11,661	0.03%
2022/07/01	3	50.25	2	50.85	50.25	1	11,710	0.01%
2022/06/30	0	0.00	6	50.18	51.55	-6	11,689	-0.05%
2022/06/29	5	49.45	5	50.25	49.35	0	11,736	0.00%
2022/06/28	5	49.56	0	0.00	49.54	5	11,748	0.04%
2022/06/27	5	49.24	5	50.05	49.06	0	11,788	0.00%
2022/06/24	0	0.00	11	47.63	47.82	-11	11,694	-0.09%
2022/06/21	10	46.72	5	46.58	46.56	5	11,841	0.04%
2022/06/20	5	46.30	5	46.82	46.58	0	11,864	0.00%
2022/06/17	8	44.73	4	45.17	45.91	4	11,730	0.03%
2022/06/16	0	0.00	8	45.66	45.01	-8	11,706	-0.07%
2022/06/15	0	0.00	15	44.39	46.21	-15	11,691	-0.13%
2022/06/14	5	42.62	0	0.00	42.29	5	11,647	0.04%
2022/06/13	6	43.56	0	0.00	42.70	6	11,914	0.05%
2022/06/10	3	42.50	4	43.44	43.97	-1	12,111	-0.01%
2022/06/09	3	43.56	3	43.83	43.29	0	12,080	0.00%
2022/06/08	6	42.94	5	43.41	42.81	1	12,067	0.01%
2022/06/07	3	42.82	20	41.81	42.70	-17	11,936	-0.14%
2022/06/06	19	40.42	16	41.21	41.55	3	11,854	0.03%
2022/06/02	4	40.59	1	40.77	40.71	3	11,793	0.03%
2022/05/31	4	39.85	1	40.29	41.04	3	11,845	0.03%
2022/05/30	3	39.90	0	0.00	39.70	3	11,717	0.03%
2022/05/27	3	39.59	30	40.00	39.25	-27	11,633	-0.23%
2022/05/26	34	38.40	4	39.26	38.73	30	11,550	0.26%
2022/05/25	11	38.93	14	39.02	38.62	-3	11,391	-0.03%
2022/05/24	3	39.31	0	0.00	39.15	3	11,355	0.03%
2022/05/23	7	39.99	10	41.26	40.06	-3	11,264	-0.03%
2022/05/20	0	0.00	5	40.63	40.94	-5	11,179	-0.04%
2022/05/19	3	38.44	1	38.79	38.77	2	11,043	0.02%
2022/05/18	3	39.20	0	0.00	39.20	3	11,019	0.03%
2022/05/17	0	0.00	31	39.21	39.76	-31	10,859	-0.29%
2022/05/16	3	39.30	0	0.00	38.78	3	10,792	0.03%
2022/05/13	2	39.24	4	39.80	39.15	-2	10,684	-0.02%
2022/05/12	3	38.75	6	38.97	38.66	-3	10,600	-0.03%
2022/05/11	0	0.00	2	39.00	39.67	-2	10,514	-0.02%
2022/05/10	1	36.83	1	37.71	37.90	0	10,363	0.00%
2022/05/09	28	37.43	21	37.49	36.83	7	10,201	0.07%
2022/05/06	4	38.42	1	38.27	38.27	3	10,254	0.03%
2022/05/05	3	40.64	0	0.00	40.78	3	10,051	0.03%
2022/04/29	1	39.38	1	39.87	40.65	0	10,019	0.00%
2022/04/28	2	39.30	0	0.00	39.24	2	9,814	0.02%
2022/04/27	2	37.20	2	38.35	38.75	0	9,646	0.00%
2022/04/26	13	37.56	3	38.43	38.30	10	9,489	0.11%
2022/04/25	21	39.11	1	39.28	39.22	20	9,238	0.22%
2022/04/22	4	39.52	1	40.71	40.69	3	9,042	0.03%
2022/04/21	1	41.00	0	0.00	40.80	1	8,983	0.01%
2022/04/20	1	41.19	3	41.69	41.58	-2	8,887	-0.02%
2022/04/18	1	42.53	2	42.20	42.31	-1	8,558	-0.01%
2022/04/15	0	0.00	1	43.50	43.80	-1	8,451	-0.01%
2022/04/11	2	41.94	0	0.00	41.03	2	8,388	0.02%
2022/04/08	2	42.99	0	0.00	43.20	2	8,247	0.02%
2022/04/06	1	42.70	0	0.00	43.11	1	8,190	0.01%
2022/04/01	0	0.00	5	43.10	43.35	-5	8,102	-0.06%
2022/03/30	0	0.00	1	41.10	41.61	-1	7,831	-0.01%
2022/03/29	3	40.05	0	0.00	40.06	3	7,733	0.04%
2022/03/24	1	41.88	0	0.00	41.82	1	7,577	0.01%
2022/03/22	2	41.75	0	0.00	41.74	2	7,478	0.03%
2022/03/17	0	0.00	20	41.90	41.51	-20	7,428	-0.27%
2022/03/15	20	37.50	0	0.00	37.10	20	6,967	0.29%
2022/03/04	0	0.00	2	46.18	46.22	-2	6,104	-0.03%
2022/02/17	2	51.20	0	0.00	50.80	2	5,879	0.03%
2022/02/16	2	50.80	0	0.00	50.60	2	5,850	0.03%
2022/02/11	2	51.70	0	0.00	51.10	2	5,993	0.03%
2022/02/09	1	50.25	0	0.00	51.00	1	5,948	0.02%
2022/02/08	2	49.38	0	0.00	48.83	2	5,897	0.03%
2022/01/06	2	52.60	0	0.00	52.65	2	5,830	0.03%
2021/12/23	1	55.65	0	0.00	55.65	1	5,737	0.02%
2021/12/21	1	56.10	0	0.00	56.05	1	5,805	0.02%
2021/12/10	0	0.00	2	59.50	59.80	-2	5,842	-0.03%
2021/12/06	0	0.00	2	55.75	55.65	-2	5,754	-0.03%
2021/12/03	2	53.90	0	0.00	53.90	2	5,797	0.03%
2021/12/02	2	52.85	2	53.20	53.40	0	5,856	0.00%
2021/11/22	0	0.00	1	55.15	54.90	-1	6,843	-0.01%
2021/11/17	1	54.50	0	0.00	54.65	1	6,988	0.01%
2021/11/12	1	55.60	1	54.55	54.55	0	7,347	0.00%
2021/11/10	0	0.00	1	53.05	52.20	-1	7,358	-0.01%
2021/11/03	1	54.45	0	0.00	53.65	1	7,607	0.01%
2021/10/19	0	0.00	2	56.70	56.80	-2	8,415	-0.02%
2021/10/18	2	56.00	0	0.00	55.20	2	8,406	0.02%
2021/10/08	0	0.00	22	56.45	56.50	-22	8,340	-0.26%
2021/10/07	2	52.35	4	52.73	53.40	-2	8,204	-0.02%
2021/10/04	1	52.10	0	0.00	51.75	1	8,323	0.01%
2021/10/01	0	0.00	1	51.95	51.50	-1	8,398	-0.01%
2021/09/30	1	53.85	0	0.00	53.95	1	8,414	0.01%
2021/09/28	2	53.85	1	53.35	54.05	1	8,393	0.01%
2021/09/27	1	54.05	1	53.95	53.40	0	8,534	0.00%
2021/09/23	0	0.00	2	51.25	50.35	-2	8,416	-0.02%
2021/09/22	2	50.20	0	0.00	50.50	2	8,426	0.02%
2021/09/10	0	0.00	1	54.70	54.75	-1	8,269	-0.01%
2021/09/07	0	0.00	3	53.00	53.90	-3	8,238	-0.04%
2021/09/06	4	52.23	0	0.00	53.35	4	8,312	0.05%
2021/09/01	1	52.30	7	50.87	51.45	-6	8,264	-0.07%
2021/08/31	1	48.57	0	0.00	48.37	1	8,152	0.01%
2021/08/30	3	51.05	0	0.00	49.74	3	8,125	0.04%
2021/06/29	4	67.55	0	0.00	67.95	4	8,261	0.05%
2021/06/17	1	67.55	0	0.00	67.00	1	8,667	0.01%
2021/06/16	6	67.95	0	0.00	67.25	6	8,774	0.07%
2021/06/01	1	71.65	0	0.00	72.60	1	9,317	0.01%
2021/05/26	1	74.35	55	74.21	73.85	-54	9,422	-0.57%
2021/05/25	0	0.00	6	72.50	73.20	-6	9,389	-0.06%
2021/05/17	0	0.00	11	69.20	69.45	-11	9,781	-0.11%
2021/05/14	0	0.00	3	65.30	66.50	-3	9,834	-0.03%
2021/05/13	1	63.35	0	0.00	63.10	1	9,870	0.01%
2021/05/10	4	63.23	0	0.00	62.15	4	9,755	0.04%
2021/05/06	1	65.25	0	0.00	65.35	1	9,749	0.01%
2021/05/03	2	65.15	0	0.00	65.00	2	9,944	0.02%
2021/04/27	5	65.30	0	0.00	65.70	5	10,086	0.05%
2021/03/15	1	69.20	0	0.00	67.55	1	9,301	0.01%
2021/03/12	1	70.70	0	0.00	70.20	1	9,138	0.01%
2021/03/10	1	67.55	0	0.00	66.65	1	9,189	0.01%
2021/03/09	6	67.00	0	0.00	67.55	6	9,092	0.07%
2021/03/05	2	71.30	0	0.00	71.15	2	8,871	0.02%
2021/03/03	1	76.00	0	0.00	76.70	1	8,855	0.01%
2021/02/18	1	94.60	0	0.00	90.50	1	8,315	0.01%
2021/02/17	1	94.40	0	0.00	94.20	1	8,246	0.01%
2021/02/05	0	0.00	2	81.90	82.90	-2	8,299	-0.02%
2021/02/02	1	77.85	0	0.00	77.85	1	8,140	0.01%
2021/01/26	1	80.20	0	0.00	79.45	1	8,582	0.01%
2021/01/21	1	78.30	1	78.80	80.10	0	8,509	0.00%
2021/01/19	0	0.00	2	79.40	78.95	-2	8,455	-0.02%
2021/01/18	2	79.35	0	0.00	79.35	2	8,665	0.02%
2021/01/13	1	81.70	0	0.00	81.05	1	8,718	0.01%
2021/01/08	1	78.70	2	79.93	78.80	-1	8,821	-0.01%
2021/01/06	1	76.60	0	0.00	75.75	1	8,742	0.01%
2021/01/05	0	0.00	1	71.90	73.75	-1	8,676	-0.01%
2020/12/31	1	70.50	0	0.00	71.10	1	8,718	0.01%
2020/12/30	0	0.00	1	68.50	68.70	-1	8,467	-0.01%
2020/12/03	2	67.53	0	0.00	67.55	2	9,137	0.02%
2020/12/01	0	0.00	1	65.55	67.10	-1	9,364	-0.01%
2020/11/23	1	65.00	0	0.00	65.65	1	9,714	0.01%
2020/11/19	0	0.00	1	63.05	63.15	-1	9,744	-0.01%
2020/11/17	1	62.05	0	0.00	61.80	1	9,863	0.01%
2020/11/09	0	0.00	9	63.54	64.10	-9	10,458	-0.09%
2020/11/05	0	0.00	4	61.95	61.70	-4	10,615	-0.04%
2020/11/04	2	59.73	18	60.21	60.30	-16	10,580	-0.15%
2020/10/23	1	60.80	0	0.00	60.85	1	11,042	0.01%
2020/10/22	1	59.05	1	59.45	59.65	0	11,014	0.00%
2020/10/16	0	0.00	1	60.40	59.70	-1	11,736	-0.01%
2020/10/15	0	0.00	1	59.55	59.60	-1	11,690	-0.01%
2020/10/14	1	58.95	0	0.00	58.75	1	11,806	0.01%
2020/10/13	0	0.00	1	59.00	59.20	-1	12,060	-0.01%
2020/10/12	0	0.00	10	58.72	58.95	-10	12,316	-0.08%
2020/10/07	2	55.90	0	0.00	55.95	2	12,405	0.02%
2020/09/03	0	0.00	5	59.50	58.70	-5	14,964	-0.03%
2020/09/02	1	58.55	0	0.00	58.65	1	14,989	0.01%
2020/09/01	1	58.25	1	58.60	58.70	0	15,037	0.00%
2020/08/31	0	0.00	21	60.32	59.90	-21	14,991	-0.14%
2020/08/25	1	57.65	0	0.00	57.05	1	15,071	0.01%
2020/08/18	0	0.00	12	58.65	58.55	-12	15,009	-0.08%
2020/08/17	0	0.00	15	58.32	59.25	-15	15,191	-0.10%
2020/07/24	0	0.00	4	53.05	52.90	-4	14,805	-0.03%
2020/07/21	0	0.00	5	57.05	56.35	-5	14,461	-0.03%
2020/07/20	0	0.00	20	56.83	56.70	-20	14,454	-0.14%
2020/07/17	8	54.00	2	54.35	53.75	6	14,274	0.04%
2020/07/13	0	0.00	10	61.15	61.30	-10	14,095	-0.07%
2020/07/09	0	0.00	10	62.00	61.95	-10	13,961	-0.07%
2020/07/08	0	0.00	6	60.55	60.00	-6	13,716	-0.04%
2020/07/07	0	0.00	21	61.50	61.80	-21	13,587	-0.15%
2020/07/06	1	53.65	165	55.18	57.55	-164	13,229	-1.24%	大賣/鉅額交易
2020/07/03	0	0.00	80	51.00	51.10	-80	12,766	-0.63%
2020/07/02	0	0.00	95	48.99	49.57	-95	12,657	-0.75%
2020/07/01	5	47.68	30	46.87	47.57	-25	12,560	-0.20%
2020/06/30	0	0.00	10	45.43	45.40	-10	12,463	-0.08%
2020/06/24	5	45.10	0	0.00	45.10	5	12,697	0.04%
2020/06/19	0	0.00	5	44.60	44.58	-5	13,272	-0.04%
2020/06/18	0	0.00	5	43.70	43.65	-5	13,493	-0.04%
2020/06/11	0	0.00	3	43.89	43.51	-3	15,406	-0.02%
2020/06/09	0	0.00	10	45.15	45.30	-10	16,191	-0.06%
2020/06/03	0	0.00	15	44.75	44.37	-15	17,343	-0.09%
2020/06/01	0	0.00	27	43.16	43.36	-27	17,598	-0.15%
2020/05/29	4	41.04	0	0.00	41.19	4	17,447	0.02%
2020/05/28	0	0.00	11	41.68	41.13	-11	17,545	-0.06%
2020/05/27	10	41.12	0	0.00	40.97	10	17,659	0.06%
2020/05/25	0	0.00	3	40.04	40.25	-3	18,054	-0.02%
2020/05/11	10	42.59	20	42.96	42.35	-10	18,945	-0.05%
2020/05/08	20	42.09	30	42.29	42.44	-10	19,003	-0.05%
2020/05/07	0	0.00	5	41.36	41.18	-5	18,981	-0.03%
2020/05/06	0	0.00	18	40.91	41.02	-18	19,041	-0.09%
2020/05/05	11	38.70	10	38.57	38.78	1	19,049	0.01%
2020/05/04	2	38.68	0	0.00	38.50	2	19,449	0.01%
2020/04/30	34	41.84	54	41.95	41.65	-20	19,666	-0.10%
2020/04/29	20	40.98	20	41.30	41.13	0	20,064	0.00%
2020/04/28	0	0.00	10	40.88	40.83	-10	20,091	-0.05%
2020/04/27	70	39.57	100	40.16	40.10	-30	20,375	-0.15%
2020/04/23	50	39.60	50	40.00	39.58	0	20,231	0.00%
2020/04/21	10	39.50	10	38.40	38.36	0	20,295	0.00%
2020/04/17	4	39.57	15	39.77	39.91	-11	20,185	-0.05%
2020/04/16	21	38.15	30	38.47	38.52	-9	19,856	-0.05%
2020/04/15	10	38.56	10	38.90	38.57	0	19,841	0.00%
2020/04/14	8	38.54	20	38.61	38.57	-12	19,822	-0.06%
2020/04/13	0	0.00	3	37.92	37.80	-3	19,782	-0.02%
2020/04/10	20	38.44	20	38.95	38.18	0	19,838	0.00%
2020/04/08	10	38.36	0	0.00	38.19	10	20,195	0.05%
2020/04/07	20	38.71	10	39.08	38.59	10	20,104	0.05%
2020/04/06	0	0.00	5	38.11	38.21	-5	20,065	-0.02%
2020/04/01	20	36.96	40	37.31	37.29	-20	20,135	-0.10%
2020/03/31	26	37.00	1	37.00	36.99	25	19,952	0.13%
2020/03/30	50	36.02	50	36.33	36.87	0	19,798	0.00%
2020/03/27	15	37.49	15	37.91	37.15	0	19,670	0.00%
2020/03/25	0	0.00	24	36.45	36.77	-24	19,143	-0.13%
2020/03/24	40	34.49	42	34.72	34.36	-2	18,855	-0.01%
2020/03/23	33	32.43	33	33.06	32.83	0	18,670	0.00%
2020/03/20	40	34.27	33	34.56	34.18	7	18,850	0.04%
2020/03/19	37	33.50	20	33.13	32.15	17	18,629	0.09%
2020/03/18	48	36.34	30	36.80	35.89	18	18,162	0.10%
2020/03/17	73	36.19	26	37.36	36.18	47	17,946	0.26%
2020/03/16	48	38.88	5	39.77	38.35	43	17,274	0.25%
2020/03/13	38	39.04	0	0.00	40.65	38	16,909	0.22%
2020/03/12	55	41.78	0	0.00	41.54	55	16,308	0.34%
2020/03/10	3	42.10	1	43.30	43.93	2	15,912	0.01%
2020/03/09	11	41.95	0	0.00	41.73	11	15,481	0.07%
2020/03/05	0	0.00	53	46.35	46.85	-53	14,912	-0.36%
2020/03/04	20	44.03	0	0.00	44.11	20	14,750	0.14%
2020/03/03	24	44.09	0	0.00	44.03	24	14,721	0.16%
2020/03/02	18	42.09	2	43.63	43.65	16	14,610	0.11%
2020/02/26	10	43.06	0	0.00	44.62	10	14,425	0.07%
2020/02/24	1	45.00	2	45.40	45.00	-1	14,255	-0.01%
2020/02/21	0	0.00	32	46.16	46.28	-32	14,023	-0.23%
2020/02/19	4	44.85	15	44.82	44.83	-11	13,750	-0.08%
2020/02/18	1	44.30	1	44.39	43.92	0	13,746	0.00%
2020/02/14	2	43.23	0	0.00	43.58	2	13,713	0.01%
2020/02/13	36	43.16	0	0.00	43.00	36	13,872	0.26%
2020/02/12	4	43.35	4	43.04	43.35	0	14,068	0.00%
2020/02/10	4	41.61	2	42.19	41.94	2	13,916	0.01%
2020/02/07	12	41.68	1	41.90	41.77	11	13,900	0.08%
2020/02/05	0	0.00	3	41.21	41.29	-3	14,216	-0.02%
2020/02/04	24	38.45	2	39.91	40.19	22	14,074	0.16%
2020/02/03	27	38.79	15	39.50	39.60	12	13,680	0.09%
2020/01/31	22	40.08	0	0.00	40.26	22	13,223	0.17%
2020/01/30	50	41.04	5	40.99	39.68	45	13,209	0.34%
2020/01/20	2	50.40	8	50.33	50.10	-6	12,850	-0.05%
2020/01/17	0	0.00	2	50.10	49.74	-2	12,981	-0.02%
2020/01/16	3	49.92	10	50.33	49.71	-7	13,084	-0.05%
2020/01/14	0	0.00	20	51.71	51.20	-20	13,137	-0.15%
2020/01/13	0	0.00	28	50.80	50.80	-28	13,203	-0.21%
2020/01/10	0	0.00	6	50.72	50.40	-6	13,273	-0.05%
2020/01/09	10	50.55	6	50.55	50.40	4	13,304	0.03%
2020/01/07	0	0.00	2	50.35	50.55	-2	13,580	-0.01%
2020/01/06	0	0.00	28	50.62	50.65	-28	14,216	-0.20%
2020/01/03	0	0.00	12	51.49	50.65	-12	14,278	-0.08%
2020/01/02	0	0.00	26	51.14	51.10	-26	14,266	-0.18%
2019/12/30	0	0.00	12	49.95	49.99	-12	13,829	-0.09%
2019/12/27	10	49.45	5	49.53	49.31	5	13,698	0.04%
2019/12/25	3	47.98	0	0.00	47.93	3	13,622	0.02%
2019/12/17	2	48.61	12	48.96	49.73	-10	14,104	-0.07%
2019/12/13	2	47.63	5	47.90	47.99	-3	13,849	-0.02%
2019/12/12	0	0.00	1	47.12	46.75	-1	13,707	-0.01%
2019/11/29	4	46.29	0	0.00	45.06	4	15,661	0.03%
2019/11/28	2	47.04	0	0.00	46.80	2	15,594	0.01%
2019/11/25	5	46.83	0	0.00	47.08	5	16,184	0.03%
2019/11/22	1	47.50	0	0.00	46.91	1	16,260	0.01%
2019/11/21	3	47.50	10	47.35	47.37	-7	16,378	-0.04%
2019/11/20	1	48.40	0	0.00	48.33	1	16,690	0.01%
2019/11/19	2	48.68	1	48.85	48.85	1	16,851	0.01%
2019/11/13	4	47.87	0	0.00	47.95	4	17,375	0.02%
2019/11/12	2	48.94	0	0.00	48.15	2	17,522	0.01%
2019/11/11	1	48.93	0	0.00	48.57	1	17,539	0.01%
2019/11/06	2	50.65	0	0.00	50.60	2	17,623	0.01%
2019/11/05	10	50.65	40	50.96	51.45	-30	17,805	-0.17%
2019/11/04	0	0.00	14	50.24	50.10	-14	18,031	-0.08%
2019/11/01	0	0.00	2	49.07	49.37	-2	18,206	-0.01%
2019/10/31	3	47.83	2	47.83	47.83	1	18,378	0.01%
2019/10/30	1	48.02	0	0.00	47.80	1	18,771	0.01%
2019/10/28	2	48.05	0	0.00	48.37	2	19,191	0.01%
2019/10/22	0	0.00	10	48.80	48.07	-10	19,667	-0.05%
2019/10/21	0	0.00	10	48.08	48.27	-10	19,863	-0.05%
2019/10/17	22	49.44	0	0.00	49.36	22	20,275	0.11%
2019/10/16	0	0.00	3	49.81	49.14	-3	20,423	-0.01%
2019/10/15	0	0.00	11	49.56	49.40	-11	20,271	-0.05%
2019/10/14	0	0.00	69	49.57	49.65	-69	20,475	-0.34%
2019/10/07	1	45.81	0	0.00	45.63	1	20,851	0.00%
2019/10/03	3	45.71	0	0.00	45.63	3	21,226	0.01%
2019/10/02	0	0.00	2	46.19	46.39	-2	21,797	-0.01%
2019/10/01	1	46.73	1	46.70	46.71	0	21,949	0.00%
2019/09/23	2	47.27	0	0.00	47.15	2	23,467	0.01%
2019/09/20	0	0.00	3	48.62	48.65	-3	23,688	-0.01%
2019/09/19	2	48.50	0	0.00	48.02	2	23,803	0.01%
2019/09/18	2	48.55	0	0.00	48.32	2	24,331	0.01%
2019/09/12	10	49.39	0	0.00	49.27	10	25,640	0.04%
2019/09/11	5	49.14	0	0.00	48.76	5	26,012	0.02%
2019/09/10	4	49.53	0	0.00	49.01	4	25,906	0.02%
2019/09/09	0	0.00	4	50.46	49.73	-4	25,972	-0.02%
2019/09/05	10	49.42	39	49.25	49.67	-29	26,053	-0.11%
2019/09/04	0	0.00	13	47.83	47.72	-13	25,633	-0.05%
2019/09/03	0	0.00	2	47.58	47.08	-2	26,037	-0.01%
2019/09/02	12	47.28	16	47.35	47.50	-4	26,527	-0.02%
2019/08/28	2	46.36	0	0.00	46.24	2	26,910	0.01%
2019/08/27	0	0.00	11	47.19	47.11	-11	26,966	-0.04%
2019/08/26	3	45.75	32	46.08	45.80	-29	27,008	-0.11%
2019/08/23	0	0.00	10	47.40	47.42	-10	27,134	-0.04%
2019/08/22	0	0.00	1	46.65	45.98	-1	26,928	0.00%
2019/08/21	10	46.32	5	46.18	46.30	5	27,392	0.02%
2019/08/20	0	0.00	8	46.31	46.49	-8	27,900	-0.03%
2019/08/19	6	44.96	10	45.52	45.85	-4	28,042	-0.01%
2019/08/16	10	45.06	4	44.52	44.81	6	28,220	0.02%
2019/08/15	2	43.12	3	43.41	43.64	-1	28,273	0.00%
2019/08/14	10	44.32	0	0.00	43.95	10	28,549	0.04%
2019/08/07	4	42.58	0	0.00	42.58	4	29,754	0.01%
2019/08/06	3	41.69	12	42.22	43.20	-9	30,177	-0.03%
2019/08/05	8	44.19	0	0.00	44.25	8	29,933	0.03%
2019/08/02	6	44.23	203	44.92	44.82	-197	30,453	-0.65%	大賣/鉅額交易
2019/08/01	73	46.25	0	0.00	46.27	73	31,105	0.23%
2019/07/30	0	0.00	16	48.59	48.52	-16	31,513	-0.05%
2019/07/29	2	48.10	6	47.95	47.79	-4	32,769	-0.01%
2019/07/26	1	47.60	6	47.96	47.98	-5	32,879	-0.02%
2019/07/25	2	47.36	9	47.65	47.55	-7	32,707	-0.02%
2019/07/24	0	0.00	7	47.39	47.18	-7	33,011	-0.02%
2019/07/22	3	46.70	16	47.11	46.99	-13	33,690	-0.04%
2019/07/19	15	46.90	3	46.87	46.65	12	33,557	0.04%
2019/07/18	2	45.75	0	0.00	45.69	2	33,899	0.01%
2019/07/17	3	45.84	0	0.00	46.30	3	34,000	0.01%
2019/07/15	52	45.59	6	47.25	47.00	46	35,080	0.13%
2019/07/12	0	0.00	2	47.23	47.22	-2	34,749	-0.01%
2019/07/11	0	0.00	10	47.33	46.49	-10	34,978	-0.03%
2019/07/09	30	46.27	0	0.00	46.14	30	35,920	0.08%
2019/07/08	52	46.65	0	0.00	46.69	52	36,192	0.14%
2019/07/04	0	0.00	2	48.45	48.00	-2	36,537	-0.01%
2019/07/01	0	0.00	41	48.92	49.11	-41	37,880	-0.11%
2019/06/28	2	46.23	0	0.00	46.29	2	37,631	0.01%
2019/06/27	1	45.86	4	46.61	46.74	-3	38,297	-0.01%
2019/06/26	0	0.00	1	45.45	45.57	-1	38,994	0.00%
2019/06/25	3	45.06	116	45.16	45.10	-113	39,157	-0.29%	大賣/鉅額交易
2019/06/24	0	0.00	5	47.05	46.86	-5	39,037	-0.01%
2019/06/21	0	0.00	2	46.94	46.43	-2	39,306	-0.01%
2019/06/20	0	0.00	29	45.68	46.48	-29	39,410	-0.07%
2019/06/19	0	0.00	12	44.99	45.04	-12	39,100	-0.03%
2019/06/14	0	0.00	1	43.50	43.07	-1	39,788	0.00%
2019/06/11	2	42.71	8	42.89	43.09	-6	41,115	-0.01%
2019/06/10	0	0.00	4	41.65	41.56	-4	41,094	-0.01%
2019/06/04	10	40.26	8	40.28	40.28	2	42,596	0.00%
2019/06/03	50	40.74	0	0.00	40.93	50	43,375	0.12%
2019/05/31	20	41.07	0	0.00	41.09	20	43,791	0.05%
2019/05/30	50	40.84	0	0.00	40.82	50	44,397	0.11%
2019/05/29	0	0.00	2	40.97	41.58	-2	45,371	0.00%
2019/05/28	0	0.00	10	40.46	41.68	-10	45,713	-0.02%
2019/05/27	11	39.35	0	0.00	40.25	11	46,301	0.02%
2019/05/22	2	41.19	0	0.00	40.80	2	47,369	0.00%
2019/05/20	2	39.92	0	0.00	39.88	2	47,756	0.00%
2019/05/17	0	0.00	22	41.23	40.96	-22	47,704	-0.05%
2019/05/16	0	0.00	1	42.04	41.95	-1	47,751	0.00%
2019/05/15	21	40.99	0	0.00	41.91	21	47,872	0.04%
2019/05/14	2	38.64	2	40.04	40.82	0	47,919	0.00%
2019/05/13	2	39.75	2	40.40	40.10	0	47,659	0.00%
2019/05/10	2	38.99	2	40.68	40.55	0	48,268	0.00%
2019/05/09	45	39.72	0	0.00	39.65	45	47,641	0.09%
2019/05/08	6	40.57	10	41.29	41.63	-4	47,054	-0.01%
2019/05/07	2	42.44	2	42.76	41.95	0	47,278	0.00%
2019/05/06	5	42.80	10	41.78	41.59	-5	47,291	-0.01%
2019/05/02	6	46.63	0	0.00	46.53	6	46,171	0.01%
2019/04/30	3	46.45	0	0.00	46.78	3	46,555	0.01%
2019/04/29	0	0.00	11	46.24	47.41	-11	46,622	-0.02%
2019/04/26	3	45.86	0	0.00	46.28	3	46,474	0.01%
2019/04/24	7	47.19	0	0.00	47.60	7	46,375	0.02%
2019/04/22	13	49.43	22	50.30	47.61	-9	46,218	-0.02%
2019/04/19	10	49.38	44	49.49	49.28	-34	45,567	-0.07%
2019/04/18	14	49.10	6	48.96	48.68	8	45,488	0.02%
2019/04/17	1	49.07	44	49.42	49.40	-43	45,744	-0.09%
2019/04/16	0	0.00	20	48.60	48.86	-20	45,386	-0.04%
2019/04/15	0	0.00	13	48.46	48.00	-13	45,106	-0.03%
2019/04/12	4	45.80	0	0.00	45.95	4	44,875	0.01%
2019/04/11	3	46.51	36	48.53	46.72	-33	44,834	-0.07%
2019/04/10	0	0.00	3	47.82	48.05	-3	44,611	-0.01%
2019/04/09	0	0.00	7	47.76	47.75	-7	44,432	-0.02%
2019/04/08	0	0.00	25	47.92	46.66	-25	44,149	-0.06%
2019/04/02	0	0.00	6	45.52	45.06	-6	43,226	-0.01%
2019/04/01	0	0.00	6	44.81	45.15	-6	42,927	-0.01%
2019/03/29	0	0.00	10	42.43	42.96	-10	42,152	-0.02%
2019/03/28	1	40.42	1	40.09	40.31	0	41,633	0.00%
2019/03/26	4	39.90	0	0.00	39.66	4	42,278	0.01%
2019/03/25	6	40.67	10	40.57	40.30	-4	42,373	-0.01%
2019/03/22	0	0.00	4	42.24	41.70	-4	42,255	-0.01%
2019/03/21	10	42.45	0	0.00	42.42	10	41,973	0.02%
2019/03/20	0	0.00	26	41.94	41.84	-26	42,448	-0.06%
2019/03/15	14	41.61	0	0.00	40.97	14	41,661	0.03%
2019/03/13	2	39.84	4	39.86	40.18	-2	41,259	0.00%
2019/03/12	10	40.32	0	0.00	40.63	10	41,123	0.02%
2019/03/11	4	38.76	0	0.00	39.27	4	40,926	0.01%
2019/03/08	6	39.21	0	0.00	39.19	6	41,522	0.01%
2019/03/07	4	41.84	10	41.69	41.42	-6	40,406	-0.01%
2019/03/06	0	0.00	1	42.78	43.02	-1	39,590	0.00%
2019/03/05	2	43.36	0	0.00	43.12	2	39,321	0.01%
2019/03/04	0	0.00	25	43.22	44.55	-25	38,737	-0.06%
2019/02/27	4	40.19	5	40.33	41.58	-1	37,841	0.00%
2019/02/26	9	41.12	8	41.37	40.69	1	37,565	0.00%
2019/02/25	0	0.00	32	37.95	39.80	-32	36,765	-0.09%
2019/02/22	16	35.96	0	0.00	35.94	16	35,439	0.05%
2019/02/19	0	0.00	20	37.01	36.18	-20	35,706	-0.06%
2019/02/15	6	35.23	0	0.00	34.91	6	34,878	0.02%
2019/02/14	0	0.00	18	36.18	36.25	-18	34,741	-0.05%
2019/02/13	0	0.00	55	35.17	35.53	-55	34,524	-0.16%
2019/02/12	16	35.20	0	0.00	35.08	16	34,771	0.05%
2019/02/11	0	0.00	36	33.94	34.74	-36	34,747	-0.10%
2019/01/30	7	32.82	0	0.00	32.81	7	34,250	0.02%
2019/01/29	0	0.00	6	32.64	32.78	-6	34,460	-0.02%
2019/01/28	15	33.26	0	0.00	32.67	15	34,506	0.04%
2019/01/25	20	32.33	9	32.18	32.75	11	34,898	0.03%
2019/01/24	3	31.29	16	31.63	31.59	-13	35,128	-0.04%
2019/01/23	1	31.24	19	31.53	31.27	-18	35,542	-0.05%
2019/01/22	2	31.33	0	0.00	31.21	2	36,265	0.01%
2019/01/21	10	32.26	41	32.25	32.00	-31	37,287	-0.08%
2019/01/18	4	30.92	39	31.33	31.45	-35	37,351	-0.09%
2019/01/16	0	0.00	5	30.45	30.54	-5	38,036	-0.01%
2019/01/15	2	29.82	100	29.81	30.24	-98	38,385	-0.26%
2019/01/14	6	29.41	0	0.00	29.44	6	39,393	0.02%
2019/01/11	1	29.54	2	30.13	29.82	-1	39,782	0.00%
2019/01/10	6	29.27	41	29.69	29.65	-35	40,063	-0.09%
2019/01/09	1	29.91	3	29.57	29.98	-2	40,193	0.00%
2019/01/07	3	28.80	4	29.44	28.67	-1	40,270	0.00%
2019/01/04	2	27.35	25	27.61	28.53	-23	40,330	-0.06%
2019/01/03	0	0.00	20	27.73	27.59	-20	40,553	-0.05%
2019/01/02	27	27.54	0	0.00	27.29	27	40,552	0.07%
2018/12/28	6	28.06	3	28.30	28.35	3	40,632	0.01%
2018/12/27	12	28.42	37	28.55	28.17	-25	40,681	-0.06%
2018/12/26	26	27.91	21	28.18	27.72	5	40,629	0.01%
2018/12/25	39	27.55	0	0.00	27.50	39	40,494	0.10%
2018/12/24	6	28.10	0	0.00	28.49	6	40,210	0.01%
2018/12/22	11	27.95	0	0.00	27.90	11	39,995	0.03%
2018/12/21	28	28.75	7	29.34	28.38	21	40,480	0.05%
2018/12/20	82	29.75	11	29.46	29.15	71	40,386	0.18%
2018/12/19	9	31.04	9	31.35	30.92	0	40,095	0.00%
2018/12/18	38	31.30	3	31.81	31.15	35	40,154	0.09%
2018/12/17	13	31.87	0	0.00	31.91	13	40,067	0.03%
2018/12/14	12	32.39	0	0.00	32.25	12	39,894	0.03%
2018/12/13	2	31.95	5	33.02	32.97	-3	40,565	-0.01%
2018/12/12	0	0.00	5	31.91	31.75	-5	40,000	-0.01%
2018/12/11	4	31.24	13	31.41	31.33	-9	39,891	-0.02%
2018/12/10	34	31.29	12	31.62	31.04	22	40,018	0.05%
2018/12/07	17	32.19	2	32.16	32.16	15	39,733	0.04%
2018/12/06	39	32.25	6	32.38	32.08	33	40,344	0.08%
2018/12/05	9	32.94	109	32.80	33.35	-100	39,956	-0.25%	大賣/
2018/12/04	123	33.84	0	0.00	33.50	123	39,815	0.31%	大買/鉅額交易
2018/12/03	32	33.57	71	34.16	33.86	-39	40,011	-0.10%
2018/11/30	6	31.71	0	0.00	31.71	6	39,164	0.02%
2018/11/29	0	0.00	17	32.50	31.90	-17	39,111	-0.04%
2018/11/28	8	31.55	19	32.09	32.07	-11	39,001	-0.03%
2018/11/27	17	31.67	18	31.74	31.75	-1	38,762	0.00%
2018/11/26	15	31.88	6	31.79	31.79	9	38,943	0.02%
2018/11/23	29	31.98	3	31.90	31.85	26	38,796	0.07%
2018/11/22	22	32.55	12	32.50	32.25	10	38,647	0.03%
2018/11/21	16	32.29	13	32.78	32.80	3	38,612	0.01%
2018/11/20	36	33.16	4	32.88	32.81	32	38,878	0.08%
2018/11/16	4	32.87	21	33.55	33.41	-17	38,636	-0.04%
2018/11/15	16	32.67	0	0.00	32.96	16	38,405	0.04%
2018/11/14	23	32.94	9	33.54	32.92	14	38,877	0.04%
2018/11/13	29	32.51	26	32.77	33.30	3	39,075	0.01%
2018/11/12	13	32.32	0	0.00	32.60	13	39,428	0.03%
2018/11/09	43	33.11	1	32.60	32.60	42	40,100	0.10%
2018/11/08	27	34.59	1	34.18	34.18	26	39,850	0.07%
2018/11/07	6	34.11	22	34.85	34.50	-16	39,843	-0.04%
2018/11/06	46	34.17	10	34.86	33.64	36	39,870	0.09%
2018/11/05	50	34.66	1	34.41	34.41	49	39,734	0.12%
2018/11/02	49	34.51	80	35.34	35.26	-31	39,892	-0.08%
2018/11/01	20	34.15	33	34.11	34.18	-13	39,299	-0.03%
2018/10/31	42	32.49	1	32.76	32.93	41	39,015	0.11%
2018/10/30	33	31.68	29	32.83	32.93	4	38,897	0.01%
2018/10/29	67	32.95	10	34.78	31.90	57	38,340	0.15%
2018/10/26	58	34.18	32	34.95	33.90	26	38,084	0.07%
2018/10/25	61	33.66	7	33.71	33.47	54	37,903	0.14%
2018/10/24	38	34.91	4	35.45	35.00	34	37,289	0.09%
2018/10/23	12	35.65	0	0.00	35.00	12	36,614	0.03%
2018/10/22	2	34.25	18	35.38	36.71	-16	36,220	-0.04%
2018/10/19	30	31.81	3	32.58	32.71	27	35,123	0.08%
2018/10/18	41	32.57	0	0.00	32.10	41	34,831	0.12%
2018/10/17	10	33.30	6	34.01	32.65	4	35,069	0.01%
2018/10/16	6	33.36	0	0.00	33.32	6	35,195	0.02%
2018/10/15	25	33.03	2	33.24	32.90	23	35,216	0.07%
2018/10/12	25	32.54	0	0.00	33.50	25	35,019	0.07%
2018/10/11	24	32.71	204	33.00	32.37	-180	34,737	-0.52%	大賣/鉅額交易
2018/10/09	14	34.55	0	0.00	34.97	14	34,291	0.04%
2018/10/08	62	35.95	15	35.91	35.45	47	34,356	0.14%
2018/10/05	61	35.42	0	0.00	35.41	61	34,222	0.18%
2018/10/04	10	36.31	0	0.00	35.85	10	34,631	0.03%
2018/10/03	6	37.00	25	36.80	36.82	-19	34,914	-0.05%
2018/10/02	8	37.47	0	0.00	37.14	8	35,231	0.02%
2018/10/01	0	0.00	150	38.03	38.22	-150	35,672	-0.42%	大賣/鉅額交易
2018/09/28	0	0.00	29	38.35	38.41	-29	36,332	-0.08%
2018/09/27	59	37.44	5	38.43	37.50	54	36,287	0.15%
2018/09/26	50	37.78	8	38.41	38.50	42	36,204	0.12%
2018/09/25	0	0.00	4	37.03	36.70	-4	36,947	-0.01%
2018/09/21	53	36.65	17	36.35	37.13	36	37,201	0.10%
2018/09/19	50	34.60	91	34.89	35.51	-41	37,612	-0.11%
2018/09/18	6	33.02	0	0.00	33.29	6	37,439	0.02%
2018/09/17	15	33.25	0	0.00	33.13	15	38,291	0.04%
2018/09/14	61	33.72	6	33.77	33.60	55	38,503	0.14%
2018/09/13	25	32.63	6	33.41	32.57	19	38,699	0.05%
2018/09/12	18	32.42	0	0.00	32.27	18	38,585	0.05%
2018/09/11	10	33.24	0	0.00	33.16	10	38,458	0.03%
2018/09/10	10	33.48	0	0.00	33.47	10	38,669	0.03%
2018/09/07	28	33.69	12	34.46	33.86	16	38,657	0.04%
2018/09/06	77	34.13	20	34.45	33.85	57	38,451	0.15%
2018/09/05	16	34.88	0	0.00	34.92	16	38,153	0.04%
2018/09/04	22	35.18	0	0.00	35.43	22	38,238	0.06%
2018/09/03	7	34.80	1	34.69	34.54	6	38,345	0.02%
2018/08/31	63	34.80	3	35.42	35.49	60	38,543	0.16%
2018/08/30	22	35.83	0	0.00	35.48	22	38,325	0.06%
2018/08/29	4	36.32	30	36.35	36.17	-26	38,169	-0.07%
2018/08/28	20	36.83	16	36.93	36.44	4	38,207	0.01%
2018/08/27	4	35.88	16	35.67	36.49	-12	38,189	-0.03%
2018/08/24	26	34.70	9	34.80	35.00	17	38,062	0.04%
2018/08/23	32	34.50	10	35.21	34.78	22	38,416	0.06%
2018/08/22	8	34.46	7	34.92	34.68	1	38,825	0.00%
2018/08/21	0	0.00	5	34.92	35.00	-5	38,871	-0.01%
2018/08/20	5	32.77	14	33.33	32.90	-9	38,513	-0.02%
2018/08/17	20	33.57	2	34.09	33.11	18	38,293	0.05%
2018/08/16	29	33.05	5	33.66	33.99	24	37,857	0.06%
2018/08/15	24	34.48	0	0.00	33.88	24	37,142	0.06%
2018/08/14	13	35.07	0	0.00	34.92	13	36,951	0.04%
2018/08/13	23	34.81	5	35.67	34.93	18	36,978	0.05%
2018/08/10	4	35.98	12	36.43	35.86	-8	36,716	-0.02%
2018/08/09	0	0.00	25	35.37	36.15	-25	36,701	-0.07%
2018/08/08	20	35.28	37	35.89	35.06	-17	36,169	-0.05%
2018/08/07	12	33.97	0	0.00	34.77	12	35,991	0.03%
2018/08/06	24	34.16	43	34.06	34.04	-19	35,802	-0.05%
2018/08/03	43	34.72	5	34.85	34.48	38	35,432	0.11%
2018/08/02	64	35.26	45	36.33	34.29	19	35,372	0.05%
2018/08/01	36	37.89	2	38.45	37.76	34	34,567	0.10%
2018/07/31	4	38.00	0	0.00	37.93	4	34,850	0.01%
2018/07/30	5	37.76	0	0.00	37.81	5	35,078	0.01%
2018/07/27	18	38.01	0	0.00	37.99	18	35,055	0.05%
2018/07/26	29	38.47	35	38.72	38.12	-6	34,999	-0.02%
2018/07/25	0	0.00	21	39.01	38.88	-21	34,971	-0.06%
2018/07/24	20	39.11	9	38.97	39.10	11	34,817	0.03%
2018/07/23	3	37.09	3	36.80	37.52	0	34,789	0.00%
2018/07/20	4	35.17	0	0.00	36.00	4	34,681	0.01%
2018/07/19	4	35.35	0	0.00	35.30	4	34,447	0.01%
2018/07/17	20	35.18	0	0.00	35.00	20	34,906	0.06%
2018/07/16	22	35.94	1	35.86	35.54	21	34,862	0.06%
2018/07/13	34	36.80	1	36.58	36.65	33	34,801	0.09%
2018/07/12	49	36.76	1	36.34	36.88	48	35,083	0.14%
2018/07/11	15	34.69	1	34.90	35.05	14	34,858	0.04%
2018/07/10	3	35.76	0	0.00	35.55	3	35,132	0.01%
2018/07/06	19	33.44	0	0.00	34.44	19	34,831	0.05%
2018/07/05	6	33.03	5	33.06	32.96	1	34,668	0.00%
2018/07/04	9	33.68	19	33.50	33.60	-10	34,383	-0.03%
2018/07/03	9	33.55	9	33.58	33.56	0	34,193	0.00%
2018/07/02	7	35.55	10	35.25	34.73	-3	32,954	-0.01%
2018/06/29	3	36.03	0	0.00	36.51	3	32,732	0.01%
2018/06/28	4	35.45	2	36.20	35.88	2	32,184	0.01%
2018/06/27	8	37.23	46	37.10	36.10	-38	31,843	-0.12%
2018/06/26	19	38.03	7	37.48	37.85	12	31,809	0.04%
2018/06/25	8	40.14	0	0.00	39.75	8	31,351	0.03%
2018/06/22	8	39.78	20	39.84	39.94	-12	31,580	-0.04%
2018/06/21	4	40.57	4	40.91	40.89	0	31,821	0.00%
2018/06/20	12	39.92	1	40.56	40.88	11	32,594	0.03%
2018/06/19	14	41.03	60	41.54	40.86	-46	32,858	-0.14%
2018/06/14	5	42.29	0	0.00	42.24	5	32,443	0.02%
2018/06/12	2	42.14	12	42.47	42.95	-10	32,311	-0.03%
2018/06/11	0	0.00	2	42.25	41.92	-2	32,273	-0.01%
2018/06/08	11	41.97	4	42.37	41.72	7	32,251	0.02%
2018/06/07	10	43.63	2	43.31	43.08	8	32,042	0.02%
2018/06/06	0	0.00	5	43.28	42.96	-5	32,108	-0.02%
2018/06/05	5	42.66	5	42.98	43.27	0	32,130	0.00%
2018/05/31	2	40.30	0	0.00	41.54	2	32,421	0.01%
2018/05/30	10	40.09	0	0.00	40.37	10	32,292	0.03%
2018/05/29	4	41.38	0	0.00	41.10	4	31,863	0.01%
2018/05/24	1	42.15	0	0.00	41.86	1	32,447	0.00%
2018/05/23	2	42.65	0	0.00	42.52	2	32,440	0.01%
2018/05/22	5	43.40	0	0.00	43.22	5	32,376	0.02%
2018/05/21	3	44.58	1	44.46	44.36	2	32,652	0.01%
2018/05/18	3	43.03	0	0.00	43.09	3	32,994	0.01%
2018/05/17	2	43.10	0	0.00	43.10	2	34,436	0.01%
2018/05/15	0	0.00	1	44.95	44.00	-1	36,408	0.00%
2018/05/14	1	44.69	1	44.69	44.57	0	36,950	0.00%
2018/05/11	2	43.62	2	44.14	43.70	0	37,192	0.00%
2018/05/10	60	43.90	2	43.63	43.38	58	37,232	0.16%
2018/05/09	0	0.00	45	43.60	43.39	-45	37,255	-0.12%
2018/05/08	10	43.66	13	43.32	43.62	-3	37,317	-0.01%
2018/05/07	15	41.52	2	41.57	41.75	13	37,264	0.03%
2018/05/03	1	40.53	0	0.00	40.70	1	37,498	0.00%
2018/05/02	6	40.72	0	0.00	40.60	6	37,967	0.02%
2018/04/30	0	0.00	41	41.45	41.62	-41	38,178	-0.11%
2018/04/27	4	40.97	0	0.00	40.16	4	38,440	0.01%
2018/04/26	13	41.87	0	0.00	41.37	13	37,955	0.03%
2018/04/25	31	43.10	5	43.55	43.27	26	37,668	0.07%
2018/04/24	0	0.00	17	43.34	43.63	-17	37,842	-0.04%
2018/04/23	1	41.16	15	41.47	41.27	-14	37,993	-0.04%
2018/04/20	3	41.16	55	41.42	40.79	-52	38,015	-0.14%
2018/04/19	70	41.96	16	41.94	42.05	54	38,398	0.14%
2018/04/18	3	40.21	2	40.68	40.41	1	38,192	0.00%
2018/04/17	13	41.25	0	0.00	40.95	13	37,819	0.03%
2018/04/16	15	42.06	0	0.00	41.70	15	37,839	0.04%
2018/04/13	3	44.52	5	44.97	43.93	-2	37,384	-0.01%
2018/04/12	22	44.95	3	45.09	44.69	19	37,189	0.05%
2018/04/11	0	0.00	22	45.45	45.62	-22	36,995	-0.06%
2018/04/10	2	43.58	0	0.00	43.77	2	36,708	0.01%
2018/04/09	3	42.98	0	0.00	42.93	3	36,915	0.01%
2018/04/03	4	42.62	0	0.00	42.30	4	36,999	0.01%
2018/04/02	35	44.50	3	44.00	43.64	32	36,874	0.09%
2018/03/31	7	43.96	21	43.99	44.04	-14	36,937	-0.04%
2018/03/30	10	43.86	0	0.00	44.37	10	37,111	0.03%
2018/03/29	23	42.43	0	0.00	42.92	23	36,886	0.06%
2018/03/28	8	42.75	0	0.00	42.66	8	36,350	0.02%
2018/03/27	5	44.83	3	45.59	44.72	2	35,798	0.01%
2018/03/26	5	44.39	0	0.00	43.85	5	35,591	0.01%
2018/03/23	0	0.00	30	45.10	44.61	-30	35,035	-0.09%
2018/03/22	22	49.12	0	0.00	48.11	22	34,183	0.06%
2018/03/21	0	0.00	2	50.60	50.45	-2	33,482	-0.01%
2018/03/12	10	51.20	10	51.05	51.15	0	33,368	0.00%
2018/03/07	0	0.00	3	49.98	49.59	-3	33,555	-0.01%
2018/03/06	1	48.88	0	0.00	49.09	1	33,696	0.00%
2018/03/05	2	48.66	1	49.24	48.40	1	33,367	0.00%
2018/03/01	1	49.75	0	0.00	49.69	1	33,439	0.00%
2018/02/27	4	52.10	0	0.00	51.05	4	33,277	0.01%
2018/02/26	10	51.95	0	0.00	52.45	10	33,612	0.03%
2018/02/23	10	52.00	0	0.00	51.50	10	33,502	0.03%
2018/02/21	0	0.00	24	50.44	51.35	-24	34,192	-0.07%
2018/02/12	16	46.03	14	46.76	46.45	2	34,183	0.01%
2018/02/09	11	45.67	11	46.24	45.70	0	33,742	0.00%
2018/02/08	21	53.43	11	51.63	51.10	10	32,310	0.03%
2018/02/07	12	57.94	1	58.30	55.15	11	31,169	0.04%
2018/02/06	1	57.25	1	56.65	56.45	0	30,320	0.00%
2018/01/29	31	61.62	0	0.00	60.20	31	28,894	0.11%
2018/01/26	10	61.05	2	61.00	61.35	8	28,643	0.03%
2018/01/25	2	61.23	0	0.00	60.00	2	28,513	0.01%
2018/01/23	0	0.00	2	60.73	61.50	-2	27,874	-0.01%
2018/01/22	1	59.65	0	0.00	59.40	1	27,927	0.00%
2018/01/18	0	0.00	2	59.00	58.80	-2	28,088	-0.01%
2018/01/17	2	58.15	1	58.80	58.50	1	27,941	0.00%
2018/01/16	1	57.30	0	0.00	58.00	1	27,399	0.00%
2018/01/15	0	0.00	1	57.35	58.00	-1	27,211	0.00%
2018/01/12	1	55.45	1	55.60	55.85	0	26,794	0.00%
2018/01/11	1	55.20	5	55.10	54.95	-4	27,101	-0.01%
2018/01/10	9	55.16	25	55.00	54.70	-16	26,898	-0.06%
2018/01/09	3	53.60	0	0.00	53.90	3	26,561	0.01%
2018/01/08	1	52.70	0	0.00	52.70	1	26,508	0.00%
2018/01/05	3	52.62	0	0.00	52.70	3	26,370	0.01%