亞泥 (1102)-日盛-雙和券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
45.60
漲跌
▼0.20
漲幅
-0.44%
成交量
8,520張
產業
上市水泥類股
1231人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－日盛-雙和券商分點個股進出

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-雙和券商分點個股進出
日盛-雙和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
2023/04/06	0.2	43.50	0	0.00	43.40	0.2	4,417	0.00%
2023/03/21	0	0.00	1	42.85	42.70	-1	7,117	-0.01%
2023/03/17	1	42.85	0	0.00	42.65	1	7,223	0.01%
2023/03/10	0	42.75	5	43.00	42.85	-5	7,074	-0.07%
2023/03/09	0	0.00	1	43.30	43.25	-1	7,136	-0.01%
2023/03/08	3	43.05	0	0.00	43.25	3	7,175	0.04%
2023/03/06	0.2	44.50	0	0.00	44.50	0.2	7,091	0.00%
2023/03/03	2	44.20	0	0.00	44.35	2	7,085	0.03%
2023/03/02	0.3	44.15	0	0.00	44.20	0.3	7,104	0.00%
2023/02/23	5	44.60	0	0.00	44.50	5	7,026	0.07%
2023/02/20	0	0.00	4	43.35	43.75	-4	7,107	-0.06%
2023/02/16	0	0.00	1	42.60	42.55	-1	7,193	-0.01%
2023/02/15	0	42.25	0	0.00	42.15	0	7,233	0.00%
2023/02/14	1	42.25	0	0.00	42.25	1	7,201	0.01%
2023/02/10	1	41.95	0	0.00	42.20	1	7,206	0.01%
2023/02/08	0	42.45	1	42.20	42.30	-1	7,230	-0.01%
2023/02/06	0.2	42.45	0	0.00	42.00	0.2	7,251	0.00%
2023/02/02	2.3	42.33	0	0.00	42.45	2.3	7,240	0.03%
2023/01/09	0.2	41.54	0	0.00	41.80	0.2	7,539	0.00%
2023/01/06	0.1	41.10	0	0.00	41.35	0.1	7,519	0.00%
2023/01/03	0.3	40.85	0	0.00	40.60	0.3	7,644	0.00%
2022/12/29	0	40.80	0	0.00	40.80	0	7,691	0.00%
2022/12/26	1	41.40	7	41.50	41.50	-6	7,815	-0.08%
2022/12/22	0	0.00	1	41.35	41.45	-1	8,088	-0.01%
2022/12/21	1	40.69	0	0.00	40.55	1	7,736	0.01%
2022/12/20	2	40.80	2	40.95	40.90	0	7,354	0.00%
2022/12/19	0	0.00	1	41.35	41.30	-1	7,031	-0.01%
2022/12/16	4	40.48	2	40.63	41.90	2	6,678	0.03%
2022/12/15	1	40.90	1	41.15	40.95	0	6,245	0.00%
2022/12/14	1	41.05	1	41.30	41.20	0	6,339	0.00%
2022/12/12	1	41.15	0	0.00	41.25	1	6,475	0.02%
2022/12/06	1.2	41.02	2	41.23	41.25	-0.8	6,911	-0.01%
2022/12/05	0	41.10	0	0.00	41.20	0	6,924	0.00%
2022/12/02	0.3	40.80	0	0.00	40.85	0.3	6,928	0.00%
2022/12/01	1	40.75	0	0.00	40.80	1	6,996	0.01%
2022/11/30	1	41.10	0	0.00	41.30	1	7,043	0.01%
2022/11/25	0	0.00	0.3	41.20	40.95	-0.3	7,193	0.00%
2022/11/14	0	0.00	86	40.17	40.60	-86	7,216	-1.19%
2022/11/11	0	0.00	1	39.00	39.05	-1	7,144	-0.01%
2022/11/10	10	38.55	0	0.00	38.55	10	7,136	0.14%
2022/11/07	0.2	37.60	0	0.00	37.60	0.2	7,222	0.00%
2022/11/03	1	36.80	0	0.00	37.30	1	7,296	0.01%
2022/11/02	0.3	37.70	0	0.00	37.50	0.3	7,279	0.00%
2022/10/28	1	37.25	0	0.00	37.10	1	7,370	0.01%
2022/10/27	0	0.00	20	37.75	37.25	-20	7,398	-0.27%
2022/10/25	2	36.80	40	37.15	37.15	-38	7,472	-0.51%
2022/10/24	0	37.70	0	0.00	37.40	0	7,595	0.00%
2022/10/20	1	37.10	0	0.00	37.10	1	8,030	0.01%
2022/10/18	40	37.70	0	0.00	37.70	40	8,056	0.50%
2022/10/14	1	38.40	0	0.00	38.45	1	8,050	0.01%
2022/10/13	1	38.85	0	0.00	38.70	1	8,129	0.01%
2022/10/11	1	39.50	0	0.00	39.70	1	8,320	0.01%
2022/10/07	1	40.10	0	0.00	40.00	1	8,353	0.01%
2022/10/06	60.5	40.25	1	40.25	40.15	59.5	8,382	0.71%
2022/10/05	1	39.90	0	0.00	39.80	1	8,404	0.01%
2022/09/30	5.1	39.72	5	39.95	39.40	0.1	8,299	0.00%
2022/09/29	20	39.85	1	40.05	40.05	19	8,225	0.23%
2022/09/28	5	40.04	0	0.00	39.90	5	8,058	0.06%
2022/09/27	21	40.85	0	0.00	40.75	21	7,975	0.26%
2022/09/26	2.5	41.05	1	41.70	40.95	1.5	7,925	0.02%
2022/09/23	3	42.53	0	0.00	42.35	3	7,903	0.04%
2022/09/22	1	42.60	0	0.00	43.85	1	7,862	0.01%
2022/09/19	0	44.15	0	0.00	44.10	0	7,403	0.00%
2022/09/15	3	44.60	3	44.75	44.85	0	7,214	0.00%
2022/09/14	2	44.35	1	44.50	44.30	1	7,263	0.01%
2022/09/13	0	0.00	1	44.45	44.45	-1	7,393	-0.01%
2022/09/08	5	43.95	3	43.87	44.05	2	7,817	0.03%
2022/09/06	0.5	43.05	3	43.37	43.45	-2.6	7,791	-0.03%
2022/08/31	1	42.65	0	0.00	43.25	1	7,448	0.01%
2022/08/29	4	42.30	0	0.00	42.45	4	7,381	0.05%
2022/08/23	0	0.00	95	42.30	42.55	-95	7,368	-1.29%
2022/08/17	0	42.50	0	0.00	42.80	0	7,330	0.00%
2022/08/16	0	0.00	5	42.45	42.40	-5	7,294	-0.07%
2022/08/15	0	0.00	1	41.95	42.25	-1	7,270	-0.01%
2022/08/10	1	41.00	0	0.00	41.00	1	7,214	0.01%
2022/08/09	1	41.00	0	0.00	41.25	1	7,231	0.01%
2022/08/08	50.4	40.95	0	0.00	40.90	50.4	7,270	0.69%
2022/08/05	50	40.80	0	0.00	40.95	50	7,311	0.68%
2022/08/04	1.1	41.12	0	0.00	40.70	1.1	7,332	0.02%
2022/08/03	0.2	41.30	0	0.00	41.45	0.2	7,299	0.00%
2022/08/01	1	41.30	0	0.00	41.35	1	7,234	0.01%
2022/07/29	0	0.00	20	41.10	41.45	-20	7,210	-0.28%
2022/07/28	23	40.41	3.4	40.54	40.50	19.7	7,044	0.28%
2022/07/27	9	44.47	5	44.45	44.45	4	6,806	0.06%
2022/07/26	2	44.55	0	0.00	44.65	2	6,605	0.03%
2022/07/21	0.1	44.30	0	0.00	44.50	0.1	6,390	0.00%
2022/07/19	0	0.00	2	44.50	44.10	-2	6,176	-0.03%
2022/07/15	0	43.15	5	43.45	43.00	-5	5,991	-0.08%
2022/07/13	1	44.10	0	0.00	44.20	1	5,897	0.02%
2022/07/12	5	43.80	0	0.00	43.70	5	5,875	0.09%
2022/07/08	0	43.80	0	0.00	43.85	0	5,876	0.00%
2022/07/07	0	43.95	0	0.00	43.85	0	5,874	0.00%
2022/07/06	0.3	44.28	0	0.00	44.10	0.3	5,892	0.01%
2022/07/04	0.2	43.95	0	0.00	43.90	0.2	5,812	0.00%
2022/07/01	0	0.00	20	44.15	44.20	-20	5,772	-0.35%
2022/06/30	1	43.70	0	0.00	43.80	1	5,702	0.02%
2022/06/24	1	43.65	0	0.00	43.60	1	5,706	0.02%
2022/06/22	0	0.00	3	43.60	43.60	-3	5,547	-0.05%
2022/06/17	2	42.75	0	0.00	43.45	2	4,975	0.04%
2022/06/15	1	43.55	1	43.25	43.30	0	4,782	0.00%
2022/06/13	1	43.60	0	0.00	43.70	1	4,849	0.02%
2022/06/07	0.1	44.40	0	0.00	44.20	0.1	4,936	0.00%
2022/06/06	2.5	44.42	0	0.00	44.35	2.5	4,980	0.05%
2022/06/01	0.1	44.95	0	0.00	44.80	0.1	5,081	0.00%
2022/05/27	0	0.00	1	45.10	45.20	-1	4,988	-0.02%
2022/05/25	0	0.00	2	44.10	44.75	-2	5,121	-0.04%
2022/05/23	2.1	44.23	0	0.00	44.40	2.1	5,157	0.04%
2022/05/13	0	45.00	0	0.00	45.05	0	5,021	0.00%
2022/05/12	2.5	44.56	1	44.35	44.40	1.5	5,005	0.03%
2022/05/11	0	45.65	0	0.00	45.30	0	4,990	0.00%
2022/05/10	1	46.00	0	0.00	46.15	1	4,974	0.02%
2022/05/09	1	46.35	0	0.00	46.30	1	4,999	0.02%
2022/05/06	1.3	47.04	0.1	46.90	47.20	1.2	5,016	0.02%
2022/05/03	0.2	47.86	0.1	47.55	47.50	0.1	5,156	0.00%
2022/04/29	0	47.85	2	48.00	48.10	-2	5,185	-0.04%
2022/04/26	5	47.20	8	47.20	47.20	-3	5,005	-0.06%
2022/04/21	0.2	47.90	20	47.64	47.70	-19.8	4,967	-0.40%
2022/04/20	1	47.20	0	0.00	47.35	1	4,918	0.02%
2022/04/19	1	46.95	2	46.80	46.95	-1	4,868	-0.02%
2022/04/18	6	46.57	0.1	46.60	46.55	6	4,870	0.12%
2022/04/14	0	0.00	200	47.31	47.20	-200	4,803	-4.16%	大賣/鉅額交易
2022/04/13	5	47.25	0	0.00	47.50	5	4,793	0.10%
2022/04/12	1	47.21	2	47.45	47.20	-1	4,759	-0.02%
2022/04/11	0	47.75	0	0.00	47.60	0	4,721	0.00%
2022/04/08	12	47.88	0.3	47.95	47.80	11.7	4,698	0.25%
2022/04/07	2	48.10	0	0.00	47.95	2	4,687	0.04%
2022/04/06	2.2	47.90	2	48.35	48.45	0.2	4,635	0.00%
2022/04/01	1	48.00	0	0.00	48.00	1	4,572	0.02%
2022/03/31	0	0.00	1	48.65	48.60	-1	4,523	-0.02%
2022/03/29	0	48.35	1	48.35	48.40	-1	4,595	-0.02%
2022/03/28	1	48.10	0	0.00	48.10	1	4,740	0.02%
2022/03/25	6	48.11	0	0.00	48.25	6	4,870	0.12%
2022/03/24	0	0.00	0.8	48.30	48.45	-0.8	5,077	-0.02%
2022/03/23	0.1	48.14	0	0.00	48.10	0.1	5,547	0.00%
2022/03/22	0	48.10	0.4	48.25	48.30	-0.3	5,665	-0.01%
2022/03/18	0	0.00	1	48.05	47.90	-1	5,639	-0.02%
2022/03/16	0	47.15	0	0.00	47.60	0	5,446	0.00%
2022/03/15	0	47.00	7	47.19	47.30	-7	5,432	-0.13%
2022/03/14	0	0.00	1	47.10	47.20	-1	5,397	-0.02%
2022/03/11	0	0.00	10	46.51	46.70	-10	5,384	-0.19%
2022/03/10	100	46.40	1	46.40	46.45	99	5,401	1.83%
2022/03/08	102	44.70	3	44.70	44.85	99	5,397	1.83%	大買/
2022/03/07	1.3	45.32	1	45.20	45.50	0.3	5,444	0.00%
2022/03/04	0.2	45.80	0	0.00	46.00	0.2	5,677	0.00%
2022/03/02	0	45.85	0	0.00	46.20	0	5,897	0.00%
2022/03/01	0	0.00	5	46.01	46.10	-5	6,284	-0.08%
2022/02/25	2	45.30	0	0.00	45.10	2	6,461	0.03%
2022/02/24	0	45.35	2	45.35	45.55	-2	6,645	-0.03%
2022/02/23	1	45.90	0	0.00	45.90	1	6,620	0.02%
2022/02/22	0	0.00	5	45.50	45.75	-5	6,639	-0.08%
2022/02/21	1	45.94	0	0.00	45.95	1	6,681	0.02%
2022/02/18	0	45.65	4	45.50	45.75	-4	6,713	-0.06%
2022/02/17	2	45.63	0	0.00	45.70	2	6,763	0.03%
2022/02/16	2	45.30	2	45.30	45.40	0	6,800	0.00%
2022/02/15	0	45.20	0	0.00	45.00	0	6,848	0.00%
2022/02/14	0	45.25	5	45.30	45.30	-5	6,887	-0.07%
2022/02/11	0	0.00	1	45.35	45.50	-1	6,892	-0.01%
2022/02/10	4	45.15	0	0.00	45.30	4	6,861	0.06%
2022/02/07	0.3	44.45	3	44.20	44.80	-2.8	6,799	-0.04%
2022/01/24	0	44.40	0	0.00	44.65	0	6,700	0.00%
2022/01/21	3	44.28	0	0.00	44.50	3	6,705	0.04%
2022/01/20	0	0.00	9	44.50	44.35	-9	6,679	-0.13%
2022/01/19	0	0.00	3	44.40	44.40	-3	6,741	-0.04%
2022/01/18	0	0.00	20	44.55	44.55	-20	6,782	-0.29%
2022/01/17	0	44.45	0	0.00	44.40	0	6,779	0.00%
2022/01/14	0	0.00	1	44.50	44.60	-1	6,841	-0.01%
2022/01/12	0	44.25	0	0.00	44.40	0	6,982	0.00%
2022/01/11	1	44.25	0	0.00	44.35	1	7,034	0.01%
2022/01/10	3	44.25	3	44.20	44.30	0	7,035	0.00%
2022/01/07	0	44.05	0	0.00	44.30	0	7,076	0.00%
2022/01/06	0.3	43.85	0	0.00	44.10	0.3	7,082	0.00%
2022/01/04	2	43.78	0	0.00	43.80	2	7,165	0.03%
2021/12/27	0	44.10	0	0.00	44.15	0	7,488	0.00%
2021/12/24	0	44.25	0	0.00	44.25	0	7,594	0.00%
2021/12/22	0	0.00	1	43.90	43.90	-1	7,640	-0.01%
2021/12/16	1	42.65	2	42.75	42.95	-1	6,964	-0.01%
2021/12/07	0	0.00	1	43.25	43.25	-1	7,889	-0.01%
2021/12/06	0.3	42.75	1	42.90	43.15	-0.8	7,900	-0.01%
2021/12/03	15	42.87	0	0.00	42.75	15	7,906	0.19%
2021/12/01	1.1	42.16	0	0.00	42.35	1.1	7,893	0.01%
2021/11/30	1	42.00	1	42.80	42.00	0	7,801	0.00%
2021/11/29	1.1	42.28	3	42.15	42.45	-1.9	7,648	-0.02%
2021/11/26	2	42.25	0.2	42.45	42.25	1.8	7,690	0.02%
2021/11/25	9	42.57	4	42.49	42.35	5	7,640	0.07%
2021/11/23	8	43.93	0	0.00	44.10	8	7,119	0.11%
2021/11/22	1	44.90	0	0.00	44.70	1	6,948	0.01%
2021/11/19	5	44.88	0	0.00	45.05	5	6,982	0.07%
2021/11/18	3	44.55	0	0.00	44.70	3	6,995	0.04%
2021/11/17	1	44.80	0	0.00	44.90	1	6,971	0.01%
2021/11/16	1	45.15	0	0.00	45.10	1	7,035	0.01%
2021/11/11	4	45.08	0	0.00	45.30	4	7,452	0.05%
2021/11/10	0	44.75	0	0.00	44.80	0	7,604	0.00%
2021/11/08	0.3	44.90	0	0.00	44.90	0.3	7,761	0.00%
2021/11/04	0.1	44.55	0	0.00	44.50	0.1	7,989	0.00%
2021/11/02	0.1	44.60	0	0.00	44.50	0.1	8,560	0.00%
2021/10/29	2	44.30	0	0.00	44.30	2	10,272	0.02%
2021/10/28	0	0.00	22	44.30	44.35	-22	10,635	-0.21%
2021/10/27	0.5	44.50	0	0.00	44.30	0.5	10,946	0.00%
2021/10/21	28	44.68	0	0.00	44.60	28	11,537	0.24%
2021/10/20	0	44.95	5	44.60	44.75	-5	11,540	-0.04%
2021/10/13	0	0.00	10	45.30	45.40	-10	11,712	-0.09%
2021/10/07	0.2	45.72	0	0.00	45.80	0.2	11,867	0.00%
2021/10/06	0.3	45.45	2	45.60	45.65	-1.8	11,943	-0.01%
2021/10/05	1	45.20	2	45.30	45.30	-1	11,992	-0.01%
2021/10/01	1	45.25	0	45.45	45.35	1	12,505	0.01%
2021/09/30	0	0.00	3	45.62	45.60	-3	12,648	-0.02%
2021/09/29	0	0.00	9	45.72	45.80	-9	12,769	-0.07%
2021/09/28	2.3	46.24	0	0.00	46.35	2.3	12,739	0.02%
2021/09/27	5	46.42	0	0.00	46.45	5	12,777	0.04%
2021/09/24	1	46.45	0	0.00	46.45	1	12,781	0.01%
2021/09/23	0	0.00	5	46.05	46.15	-5	12,802	-0.04%
2021/09/22	10	44.63	0	0.00	45.60	10	12,728	0.08%
2021/09/17	12	45.34	3	45.32	45.00	9	12,631	0.07%
2021/09/16	0	0.00	1	46.40	46.50	-1	12,156	-0.01%
2021/09/15	7	46.40	2	46.20	46.35	5	12,235	0.04%
2021/09/14	8	46.50	0	0.00	46.50	8	12,364	0.06%
2021/09/13	3	45.60	1	45.65	45.90	2	12,543	0.02%
2021/09/10	2	44.85	0	0.00	44.95	2	12,540	0.02%
2021/09/09	1	44.30	0	0.00	44.35	1	12,815	0.01%
2021/09/08	2	44.65	7	44.66	44.75	-5	12,843	-0.04%
2021/09/07	0	0.00	1	44.95	45.15	-1	12,851	-0.01%
2021/09/06	3.2	44.99	0	0.00	44.90	3.2	12,856	0.02%
2021/09/03	1	45.00	3	45.03	45.10	-2	12,872	-0.02%
2021/09/02	1	44.95	2	45.25	44.85	-1	12,909	-0.01%
2021/09/01	3	45.47	1	45.00	45.65	2	12,873	0.02%
2021/08/31	12.3	44.69	0.2	44.55	44.90	12.2	12,807	0.09%
2021/08/30	3	44.60	0	0.00	44.70	3	12,887	0.02%
2021/08/27	4	44.23	0	0.00	44.20	4	12,958	0.03%
2021/08/26	3.4	43.90	0	0.00	43.65	3.4	13,077	0.03%
2021/08/25	2	44.00	0	0.00	43.95	2	13,179	0.02%
2021/08/23	2	43.70	2	43.73	43.60	0	13,450	0.00%
2021/08/20	1.3	43.20	0	0.00	43.00	1.3	13,560	0.01%
2021/08/19	3.4	43.64	0	0.00	43.35	3.4	13,576	0.02%
2021/08/18	2.3	43.83	6	43.58	44.10	-3.7	13,481	-0.03%
2021/08/17	4.3	43.85	0	0.00	43.75	4.3	13,358	0.03%
2021/08/16	2.3	45.10	2.1	45.11	44.60	0.2	13,185	0.00%
2021/08/13	0.3	45.70	1	45.90	45.60	-0.7	13,220	-0.01%
2021/08/11	2.3	45.50	1	45.60	45.60	1.3	13,278	0.01%
2021/08/10	1.3	45.66	0	0.00	45.55	1.3	13,322	0.01%
2021/08/09	5.3	45.62	0	0.00	45.85	5.3	13,401	0.04%
2021/08/06	3.3	46.20	12	46.18	46.05	-8.7	13,317	-0.07%
2021/08/05	24.4	46.33	1	46.45	46.35	23.4	13,269	0.18%
2021/08/04	20.3	51.88	23	52.08	51.90	-2.7	12,479	-0.02%
2021/08/03	4.1	51.93	3	52.10	52.10	1.1	12,408	0.01%
2021/08/02	8.3	51.60	1	51.50	51.80	7.3	12,169	0.06%
2021/07/30	9	51.86	0	0.00	51.80	9	11,948	0.08%
2021/07/29	32	52.19	30	52.20	52.40	2	11,920	0.02%
2021/07/28	5	52.24	0	0.00	52.10	5	11,887	0.04%
2021/07/27	3.3	52.95	0	0.00	53.00	3.3	11,895	0.03%
2021/07/23	0	0.00	8	52.58	52.80	-8	12,029	-0.07%
2021/07/22	3	52.30	6	52.43	52.20	-3	12,113	-0.02%
2021/07/21	1	52.30	5	52.32	52.50	-4	12,201	-0.03%
2021/07/20	0	52.20	0	0.00	52.00	0	12,290	0.00%
2021/07/19	1	52.10	0	0.00	52.50	1	12,521	0.01%
2021/07/16	0	0.00	10	51.90	52.00	-10	13,083	-0.08%
2021/07/15	0	0.00	8	51.98	51.90	-8	13,526	-0.06%
2021/07/14	0.1	52.40	2	52.50	52.50	-2	13,811	-0.01%
2021/07/13	0	0.00	1	52.50	52.60	-1	13,914	-0.01%
2021/07/09	1	52.70	0.6	52.61	52.80	0.4	14,021	0.00%
2021/07/08	4	52.35	12	52.19	53.00	-8	13,910	-0.06%
2021/07/07	37	51.32	25	51.60	51.70	12	13,787	0.09%
2021/07/06	0	0.00	1	51.00	51.00	-1	13,683	-0.01%
2021/07/05	0	0.00	2	51.05	51.00	-2	13,593	-0.01%
2021/07/02	2	50.70	3	50.57	50.50	-1	13,581	-0.01%
2021/07/01	5	50.62	1	50.70	50.60	4	13,569	0.03%
2021/06/30	1	50.70	0	0.00	50.70	1	13,613	0.01%
2021/06/29	12	50.71	1	50.80	50.70	11	13,670	0.08%
2021/06/28	0	0.00	2	50.80	50.90	-2	13,734	-0.01%
2021/06/25	4	50.40	6	51.03	50.60	-2	13,714	-0.01%
2021/06/24	15.5	50.55	1	50.90	50.30	14.5	13,678	0.11%
2021/06/23	3	50.63	1.3	50.52	50.50	1.7	13,718	0.01%
2021/06/22	3	51.00	0	0.00	50.80	3	13,538	0.02%
2021/06/21	2	49.95	0	0.00	50.00	2	13,225	0.02%
2021/06/18	0	0.00	4	50.20	50.40	-4	13,154	-0.03%
2021/06/17	1	50.80	0	0.00	51.10	1	13,078	0.01%
2021/06/11	1	50.60	0	0.00	50.70	1	13,164	0.01%
2021/06/10	17	50.50	1	50.30	50.60	16	13,104	0.12%
2021/06/08	1	50.80	5	50.80	50.90	-4	12,995	-0.03%
2021/06/07	2	51.45	0	0.00	51.10	2	12,983	0.02%
2021/06/04	0	0.00	1	52.00	51.40	-1	12,861	-0.01%
2021/06/02	0	0.00	10	51.45	51.90	-10	12,694	-0.08%
2021/06/01	2	51.60	0	0.00	51.60	2	12,507	0.02%
2021/05/31	5	51.82	0.1	51.60	51.90	4.9	12,498	0.04%
2021/05/26	0	0.00	1	50.10	50.10	-1	12,238	-0.01%
2021/05/25	1	50.30	2	50.40	50.30	-1	12,201	-0.01%
2021/05/24	1	50.30	4	50.25	50.30	-3	12,192	-0.02%
2021/05/21	1	50.50	11.1	53.66	50.60	-10.1	12,257	-0.08%
2021/05/20	1.1	50.09	20.5	50.19	50.10	-19.4	12,231	-0.16%
2021/05/19	2.1	49.85	0	0.00	49.85	2.1	12,225	0.02%
2021/05/18	13.7	49.75	5	49.00	49.95	8.7	12,155	0.07%
2021/05/17	3	48.03	0	0.00	48.45	3	12,062	0.02%
2021/05/13	2	46.70	0	0.00	47.95	2	11,669	0.02%
2021/05/12	0	0.00	5	48.20	48.55	-5	11,431	-0.04%
2021/05/11	1	50.70	2	51.00	50.10	-1	10,915	-0.01%
2021/05/10	0	0.00	9	50.67	50.90	-9	10,572	-0.09%
2021/05/07	0	0.00	1	50.00	50.30	-1	10,486	-0.01%
2021/05/06	5	49.86	0	0.00	50.40	5	10,473	0.05%
2021/05/05	0	0.00	2	49.50	49.30	-2	10,288	-0.02%
2021/05/04	4	49.29	1	48.55	48.55	3	10,187	0.03%
2021/04/29	30	50.01	0	0.00	49.95	30	9,850	0.30%
2021/04/28	1	50.40	0	0.00	50.20	1	9,744	0.01%
2021/04/27	0	0.00	3	50.30	50.30	-3	9,655	-0.03%
2021/04/26	3	50.47	4	50.80	50.80	-1	9,515	-0.01%
2021/04/23	6	50.22	0	0.00	50.20	6	9,403	0.06%
2021/04/22	4	53.23	15	53.55	51.60	-11	9,290	-0.12%
2021/04/21	69	51.60	44	51.91	52.20	25	8,729	0.29%
2021/04/20	16	51.34	9	51.08	50.70	7	8,278	0.08%
2021/04/19	0	0.00	5	49.73	50.00	-5	7,927	-0.06%
2021/04/16	2	48.58	2	48.35	48.95	0	7,718	0.00%
2021/04/15	5	48.36	1	49.00	48.30	4	7,601	0.05%
2021/04/14	2	47.40	2	47.40	47.40	0	7,401	0.00%
2021/04/13	1	47.10	10	47.45	47.35	-9	7,295	-0.12%
2021/04/12	1	46.80	380	46.75	46.80	-379	7,099	-5.34%	大賣/鉅額交易
2021/04/09	2	46.80	0	0.00	46.70	2	6,989	0.03%
2021/04/08	3	46.83	2	46.80	46.90	1	6,896	0.01%
2021/04/07	124	46.82	0	0.00	47.00	124	6,870	1.80%	大買/鉅額交易
2021/04/06	2	46.90	0	0.00	47.10	2	6,824	0.03%
2021/04/01	6	47.17	0	0.00	47.10	6	6,725	0.09%
2021/03/31	2	47.08	0	0.00	47.80	2	6,566	0.03%
2021/03/30	0	0.00	2	46.75	46.80	-2	6,465	-0.03%
2021/03/29	0	0.00	1	46.70	46.80	-1	6,422	-0.02%
2021/03/26	134	46.35	12	46.48	46.50	122	6,376	1.91%	大買/鉅額交易
2021/03/25	1	45.75	5	45.80	46.00	-4	6,283	-0.06%
2021/03/24	0	0.00	0.1	45.75	45.90	-0.1	6,329	0.00%
2021/03/23	150	45.75	2.5	45.84	45.95	147.5	6,426	2.30%	大買/鉅額交易
2021/03/22	1	45.40	1.5	45.58	45.80	-0.5	6,406	-0.01%
2021/03/19	1	44.10	2.1	44.17	44.40	-1.1	6,194	-0.02%
2021/03/18	1	44.70	7	44.55	44.35	-6	6,098	-0.10%
2021/03/17	0	0.00	2	44.15	44.00	-2	6,039	-0.03%
2021/03/16	1	43.85	2	44.15	44.05	-1	6,002	-0.02%
2021/03/15	2	44.00	1	44.05	43.75	1	6,023	0.02%
2021/03/12	2	44.05	0	0.00	43.90	2	6,002	0.03%
2021/03/11	1	43.95	2	44.00	43.90	-1	6,049	-0.02%
2021/03/10	1	43.95	2	43.85	43.75	-1	6,056	-0.02%
2021/03/09	3	43.83	1	43.85	43.90	2	6,065	0.03%
2021/03/08	0	0.00	2	43.30	43.45	-2	6,040	-0.03%
2021/03/05	1	43.00	2	43.00	43.15	-1	5,986	-0.02%
2021/03/04	1	42.70	2	42.95	43.20	-1	6,171	-0.02%
2021/03/03	0	0.00	24	43.15	43.10	-24	6,118	-0.39%
2021/02/26	0	0.00	2	42.70	42.65	-2	5,967	-0.03%
2021/02/25	1	43.30	5	43.15	43.30	-4	5,802	-0.07%
2021/02/23	5	42.80	16.2	42.87	43.00	-11.2	5,737	-0.20%
2021/02/22	5.2	42.45	3	42.48	42.75	2.2	5,668	0.04%
2021/02/17	2.5	41.03	0	0.00	41.15	2.5	5,481	0.05%
2021/02/04	1	40.70	0	0.00	40.70	1	5,499	0.02%
2021/02/02	2	40.75	3	40.87	40.80	-1	5,672	-0.02%
2021/02/01	1	40.50	1	40.50	40.45	0	5,633	0.00%
2021/01/29	7	40.15	0	0.00	40.00	7	5,625	0.12%
2021/01/28	26.1	40.33	0	0.00	40.35	26.1	5,566	0.47%
2021/01/27	1	40.50	0	0.00	40.50	1	5,512	0.02%
2021/01/25	5	41.05	0	0.00	40.85	5	5,507	0.09%
2021/01/22	3	40.70	0	0.00	40.75	3	5,522	0.05%
2021/01/20	6	41.49	0	0.00	41.45	6	5,505	0.11%
2021/01/19	3	42.00	1.4	42.11	42.15	1.6	5,389	0.03%
2021/01/18	4	41.54	1	41.85	41.85	3	5,371	0.06%
2021/01/15	4	42.01	0	0.00	41.80	4	5,318	0.08%
2021/01/14	2	42.65	0	0.00	42.55	2	5,250	0.04%
2021/01/13	1	42.85	0	0.00	42.90	1	5,218	0.02%
2021/01/12	0	0.00	5	43.05	42.90	-5	5,230	-0.10%
2021/01/07	0	0.00	1	43.45	43.25	-1	5,272	-0.02%
2021/01/05	0.1	43.00	0	0.00	43.00	0.1	5,213	0.00%
2021/01/04	2	43.00	0	0.00	43.00	2	5,242	0.04%
2020/12/31	0	0.00	2	43.35	43.20	-2	5,242	-0.04%
2020/12/30	0	0.00	78	43.05	43.15	-78	5,264	-1.48%
2020/12/29	1	43.10	0	0.00	43.20	1	5,246	0.02%
2020/12/24	0.1	42.50	0	0.00	42.30	0.1	5,243	0.00%
2020/12/23	0	0.00	1	42.30	42.25	-1	5,206	-0.02%
2020/12/21	0	0.00	0.1	42.95	43.05	-0.1	5,223	0.00%
2020/12/16	1	43.20	0	0.00	43.85	1	5,058	0.02%
2020/12/14	0	0.00	3	43.23	42.80	-3	5,079	-0.06%
2020/12/11	0	0.00	8	43.38	43.10	-8	5,063	-0.16%
2020/12/10	0	0.00	0.3	43.50	43.65	-0.3	5,056	-0.01%
2020/12/09	0	0.00	0.3	43.90	43.90	-0.3	5,078	-0.01%
2020/12/07	2.3	43.95	0	0.00	44.15	2.3	5,056	0.05%
2020/12/01	0.3	43.35	0	0.00	43.30	0.3	4,945	0.01%
2020/11/30	1	43.95	0	0.00	43.30	1	5,032	0.02%
2020/11/26	0	0.00	4	43.95	44.00	-4	5,023	-0.08%
2020/11/25	0	0.00	3	43.70	43.70	-3	5,101	-0.06%
2020/11/17	12	44.05	1	44.30	44.40	11	5,292	0.21%
2020/11/16	1.2	43.87	0	0.00	43.95	1.2	5,341	0.02%
2020/11/13	2	43.65	0	0.00	43.70	2	5,425	0.04%
2020/11/12	0	0.00	3	43.58	43.70	-3	5,598	-0.05%
2020/11/11	2	42.50	15	43.16	43.65	-13	5,728	-0.23%
2020/11/10	0	0.00	1	42.30	42.25	-1	5,651	-0.02%
2020/11/09	78	42.20	2	42.10	42.00	76	5,654	1.34%
2020/11/06	0	0.00	2	41.90	41.85	-2	5,732	-0.03%
2020/11/05	0	0.00	2	42.15	42.00	-2	5,762	-0.03%
2020/11/02	2	41.70	2	41.50	41.75	0	5,897	0.00%
2020/10/29	2	41.35	0	0.00	41.00	2	6,036	0.03%
2020/10/28	0	0.00	1	42.05	41.90	-1	6,086	-0.02%
2020/10/14	1	40.30	0	0.00	40.30	1	8,023	0.01%
2020/10/12	2	40.70	0	0.00	40.70	2	8,301	0.02%
2020/09/25	0	0.00	1	40.70	40.80	-1	9,246	-0.01%
2020/09/23	0	0.00	4	41.25	41.30	-4	9,321	-0.04%
2020/09/17	6	42.34	0	0.00	42.40	6	9,619	0.06%
2020/09/15	3	42.55	0	0.00	42.70	3	9,731	0.03%
2020/09/14	0	0.00	1	42.55	42.90	-1	9,983	-0.01%
2020/09/11	1	42.30	0	0.00	42.20	1	10,016	0.01%
2020/09/08	0	0.00	3	42.65	42.35	-3	10,239	-0.03%
2020/09/07	0	0.00	1	42.25	42.30	-1	10,295	-0.01%
2020/09/03	2	41.85	0	0.00	41.75	2	10,357	0.02%
2020/08/28	0	0.00	5	42.45	42.45	-5	10,255	-0.05%
2020/08/27	0	0.00	1	42.60	42.65	-1	10,311	-0.01%
2020/08/25	6	43.43	0	0.00	43.35	6	10,359	0.06%
2020/08/21	3	43.30	2	42.95	43.40	1	10,375	0.01%
2020/08/20	6	42.41	0	0.00	42.25	6	10,332	0.06%
2020/08/19	3	43.70	0	0.00	43.15	3	10,235	0.03%
2020/08/18	8	43.24	11	43.31	43.30	-3	10,122	-0.03%
2020/08/17	7	42.28	1	42.35	42.50	6	9,938	0.06%
2020/08/14	0	0.00	18	41.57	41.50	-18	9,800	-0.18%
2020/08/13	2	41.25	0	0.00	41.10	2	9,837	0.02%
2020/08/12	10	40.79	0	0.00	40.75	10	9,859	0.10%
2020/08/11	3	41.00	5	41.01	40.95	-2	9,856	-0.02%
2020/08/10	1	41.30	22	41.11	41.20	-21	9,901	-0.21%
2020/08/07	3	41.20	1	41.15	41.05	2	9,923	0.02%
2020/08/06	5	41.07	0	0.00	41.05	5	9,862	0.05%
2020/08/05	4	40.98	0	0.00	40.85	4	9,848	0.04%
2020/08/04	6	40.20	0	0.00	40.45	6	9,789	0.06%
2020/08/03	3	40.10	0	0.00	40.00	3	9,814	0.03%
2020/07/31	2	40.05	0	0.00	39.95	2	9,749	0.02%
2020/07/30	9	39.74	0	0.00	40.00	9	9,681	0.09%
2020/07/29	7	39.72	0	0.00	39.65	7	9,649	0.07%
2020/07/28	8	40.01	3	40.30	39.80	5	9,557	0.05%
2020/07/27	7	40.96	0	0.00	40.70	7	9,504	0.07%
2020/07/23	15	42.01	0	0.00	41.90	15	9,392	0.16%
2020/07/22	4	46.10	0	0.00	46.30	4	8,867	0.05%
2020/07/21	1	46.10	1,111	46.23	46.45	-1,110	8,589	-12.92%	大賣/鉅額交易
2020/07/17	9.1	45.48	0	0.00	45.30	9.1	8,183	0.11%
2020/07/16	0	0.00	3	45.95	45.40	-3	8,127	-0.04%
2020/07/15	200	46.75	0	0.00	46.40	200	7,954	2.51%	大買/鉅額交易
2020/07/14	7	46.46	5	46.70	46.50	2	7,886	0.03%
2020/07/13	15	46.46	5.5	46.33	46.40	9.5	7,835	0.12%
2020/07/10	1	46.30	310	46.16	46.30	-309	7,797	-3.96%	大賣/鉅額交易
2020/07/09	6	46.05	0	0.00	46.05	6	7,768	0.08%
2020/07/07	300	46.12	0	0.00	45.75	300	7,485	4.01%	大買/鉅額交易
2020/07/06	200	45.35	1	45.45	45.60	199	7,467	2.66%	大買/鉅額交易
2020/06/24	2	43.63	0	0.00	43.45	2	7,611	0.03%
2020/06/22	100	43.45	0	0.00	43.20	100	7,638	1.31%
2020/06/19	93	43.62	2	43.68	43.45	91	7,656	1.19%
2020/06/17	1	43.45	0	0.00	43.40	1	7,581	0.01%
2020/06/16	3	43.60	0	0.00	43.90	3	7,626	0.04%
2020/06/15	1	43.70	0	0.00	43.60	1	7,802	0.01%
2020/06/12	0	0.00	1	44.00	44.05	-1	7,882	-0.01%
2020/06/10	300	44.82	0	0.00	44.80	300	8,170	3.67%	大買/鉅額交易
2020/06/09	0	0.00	2	44.95	44.85	-2	8,391	-0.02%
2020/06/08	2.1	45.14	0	0.00	45.15	2.1	8,503	0.02%
2020/06/04	5	44.75	1	44.80	44.70	4	8,734	0.05%
2020/06/03	0	0.00	1	45.20	45.20	-1	8,776	-0.01%
2020/06/02	0	0.00	0.2	44.35	44.40	-0.2	8,730	0.00%
2020/06/01	1	44.25	1	44.25	44.10	0	8,719	0.00%
2020/05/27	2	44.03	0	0.00	43.70	2	9,102	0.02%
2020/05/26	0	0.00	1	44.20	44.20	-1	9,195	-0.01%
2020/05/25	0	0.00	1	43.90	43.90	-1	9,344	-0.01%
2020/05/21	1	43.80	0	0.00	44.00	1	9,627	0.01%
2020/05/20	1.2	43.98	0	0.00	43.90	1.2	9,652	0.01%
2020/05/19	1.5	43.80	5	44.05	44.05	-3.5	9,682	-0.04%
2020/05/18	5	43.15	2	43.60	43.60	3	9,637	0.03%
2020/05/15	2	43.58	1	43.65	43.95	1	9,604	0.01%
2020/05/14	1	43.70	0	0.00	43.80	1	9,578	0.01%
2020/05/13	1	43.90	0	0.00	43.95	1	9,613	0.01%
2020/05/08	1	44.00	4	44.05	44.00	-3	9,653	-0.03%
2020/05/06	0	0.00	10	43.71	43.45	-10	9,674	-0.10%
2020/05/05	1	43.45	0	0.00	43.80	1	9,701	0.01%
2020/05/04	2	42.45	1	42.65	43.05	1	9,786	0.01%
2020/04/30	1	43.60	1	44.00	43.90	0	9,867	0.00%
2020/04/29	0	0.00	4	42.60	42.95	-4	9,944	-0.04%
2020/04/27	0	0.00	1	42.10	42.25	-1	10,494	-0.01%
2020/04/24	3	41.67	3	41.70	41.70	0	10,487	0.00%
2020/04/22	1	41.55	0	0.00	41.55	1	10,401	0.01%
2020/04/21	2	42.30	0	0.00	42.25	2	10,405	0.02%
2020/04/16	0	0.00	2	43.30	43.25	-2	10,348	-0.02%
2020/04/15	3	43.20	2	43.35	43.35	1	10,336	0.01%
2020/04/14	2	42.53	3	42.67	42.70	-1	10,303	-0.01%
2020/04/13	0	0.00	4	41.90	41.90	-4	10,296	-0.04%
2020/04/10	5	41.98	0	0.00	42.15	5	10,379	0.05%
2020/04/09	2	41.85	0	0.00	42.00	2	10,474	0.02%
2020/04/08	3	41.80	5	41.75	42.00	-2	10,466	-0.02%
2020/04/07	4	39.91	10	39.90	39.90	-6	10,282	-0.06%
2020/04/06	9	38.74	3	38.80	39.05	6	10,324	0.06%
2020/04/01	8	38.91	1.3	38.69	38.60	6.7	10,306	0.07%
2020/03/30	3	39.65	2	38.98	39.10	1	10,235	0.01%
2020/03/27	0	0.00	2	39.23	38.70	-2	10,350	-0.02%
2020/03/26	2	38.98	3	39.10	38.80	-1	10,427	-0.01%
2020/03/25	1	39.20	15	39.58	39.20	-14	10,617	-0.13%
2020/03/24	10	39.59	0	0.00	39.00	10	10,621	0.09%
2020/03/23	9	38.52	1	37.30	38.10	8	10,554	0.08%
2020/03/20	5	36.87	1	36.70	39.20	4	10,520	0.04%
2020/03/18	1.1	37.50	3	37.95	37.50	-1.9	10,315	-0.02%
2020/03/17	3	38.40	3	39.65	38.25	0	10,372	0.00%
2020/03/16	3	40.03	7	40.10	39.80	-4	10,261	-0.04%
2020/03/13	5	39.48	2	39.15	41.00	3	10,129	0.03%
2020/03/12	11	41.53	1.2	41.61	41.40	9.8	9,965	0.10%
2020/03/10	1	42.25	0	0.00	42.00	1	9,779	0.01%
2020/03/09	3	43.08	0	0.00	43.20	3	9,659	0.03%
2020/03/06	0	0.00	2	43.40	43.65	-2	9,687	-0.02%
2020/03/04	2	43.40	0	0.00	43.40	2	9,816	0.02%
2020/03/02	1	43.60	0	0.00	43.90	1	9,544	0.01%
2020/02/26	7	44.26	1	43.95	44.30	6	9,576	0.06%
2020/02/25	7	44.94	0	0.00	44.85	7	9,458	0.07%
2020/02/24	0	0.00	1	45.80	46.15	-1	9,339	-0.01%
2020/02/20	0	0.00	0.1	46.30	46.15	-0.1	9,598	0.00%
2020/02/14	2	46.95	2	46.65	46.95	0	9,959	0.00%
2020/02/13	0	0.00	3	46.45	46.45	-3	9,912	-0.03%
2020/02/12	0	0.00	2	45.95	46.10	-2	9,876	-0.02%
2020/02/10	0	0.00	15	45.50	45.80	-15	9,865	-0.15%
2020/02/07	0	0.00	28	45.89	45.80	-28	9,872	-0.28%
2020/02/06	4	45.95	0	0.00	45.95	4	9,857	0.04%
2020/02/05	2	45.50	0	0.00	45.10	2	9,833	0.02%
2020/01/31	7	45.33	0	0.00	45.15	7	9,652	0.07%
2020/01/30	7	45.70	1	46.30	44.90	6	9,480	0.06%
2020/01/20	0	0.00	0	48.70	48.70	0	9,068	0.00%
2020/01/17	1	48.70	1	48.70	48.85	0	9,088	0.00%
2020/01/16	0	0.00	153	48.41	48.50	-153	9,115	-1.68%	大賣/鉅額交易
2020/01/15	1	48.70	1.1	48.68	48.50	-0.1	9,122	0.00%
2020/01/14	0	0.00	0	48.80	49.00	0	9,127	0.00%
2020/01/13	1	48.95	0	0.00	48.95	1	9,156	0.01%
2020/01/10	1	48.60	0	0.00	48.60	1	9,255	0.01%
2020/01/09	0	0.00	5	48.78	48.95	-5	9,330	-0.05%
2020/01/06	0	0.00	1	48.30	48.30	-1	9,220	-0.01%
2020/01/02	0	0.00	1	48.85	48.90	-1	9,097	-0.01%
2019/12/30	1	48.00	13	48.54	48.15	-12	8,980	-0.13%
2019/12/27	1	47.25	0	0.00	47.70	1	8,848	0.01%
2019/12/25	0	0.00	5	47.15	47.25	-5	8,788	-0.06%
2019/12/24	0	0.00	1	48.15	47.60	-1	8,717	-0.01%
2019/12/23	1	48.10	2	47.60	48.15	-1	8,555	-0.01%
2019/12/18	0	0.00	1	47.90	47.95	-1	8,241	-0.01%
2019/12/13	0	0.00	2	47.63	47.40	-2	8,195	-0.02%
2019/12/12	2	47.40	3	47.32	47.45	-1	8,048	-0.01%
2019/12/09	2	46.45	0	0.00	46.35	2	7,881	0.03%
2019/12/06	0	0.00	5	46.26	46.45	-5	7,852	-0.06%
2019/12/05	8	45.70	1	45.80	45.80	7	7,814	0.09%
2019/12/03	0	0.00	1	45.80	46.00	-1	7,806	-0.01%
2019/11/29	1	45.55	0	0.00	45.45	1	7,722	0.01%
2019/11/22	3	46.17	0	0.00	46.45	3	7,549	0.04%
2019/11/21	5	46.04	1	46.15	46.15	4	7,518	0.05%
2019/11/20	10	45.50	0	0.00	46.20	10	7,419	0.13%
2019/11/19	0	0.00	3	44.95	45.05	-3	7,151	-0.04%
2019/11/18	22	44.99	2	44.83	44.85	20	7,071	0.28%
2019/11/15	112	44.47	6	44.55	44.75	106	6,977	1.52%	大買/鉅額交易
2019/11/14	22	43.45	4	43.49	43.30	18	6,850	0.26%
2019/11/13	2	42.85	0	0.00	42.85	2	6,858	0.03%
2019/11/12	0	0.00	5	42.80	42.80	-5	6,997	-0.07%
2019/11/11	1	42.90	0	0.00	42.80	1	7,016	0.01%
2019/11/08	2	43.25	0	0.00	43.30	2	7,025	0.03%
2019/11/07	2	43.10	0	0.00	43.15	2	7,056	0.03%
2019/11/05	1	43.25	0	0.00	43.45	1	7,078	0.01%
2019/10/29	1	43.40	0	0.00	43.50	1	7,109	0.01%
2019/10/28	2	43.80	0	0.00	43.50	2	7,115	0.03%
2019/10/25	4	43.70	1	43.60	43.70	3	7,146	0.04%
2019/10/24	0	0.00	2	44.28	43.95	-2	7,173	-0.03%
2019/10/23	2	43.70	0	0.00	43.75	2	7,298	0.03%
2019/10/22	2	44.50	1	44.75	44.15	1	7,586	0.01%
2019/10/21	0	0.00	3	44.13	44.20	-3	7,765	-0.04%
2019/10/18	0	0.00	1	43.80	43.50	-1	7,825	-0.01%
2019/10/17	0	0.00	2	43.40	43.40	-2	7,793	-0.03%
2019/10/16	5	42.70	0	0.00	42.75	5	7,753	0.06%
2019/10/14	1	42.80	0	0.00	42.90	1	7,831	0.01%
2019/10/08	2	42.75	0	0.00	42.85	2	8,176	0.02%
2019/10/03	3	42.53	0	0.00	42.35	3	8,621	0.03%
2019/10/02	2	42.85	0	0.00	42.70	2	8,608	0.02%
2019/09/24	2	43.10	2	43.10	43.30	0	8,733	0.00%
2019/09/19	5	43.69	0	0.00	43.60	5	8,840	0.06%
2019/09/18	0	0.00	1	44.00	44.00	-1	8,805	-0.01%
2019/09/16	3	44.20	2	44.25	44.25	1	8,897	0.01%
2019/09/12	2	43.85	1	44.15	43.80	1	8,903	0.01%
2019/09/11	2	43.35	3	43.93	43.65	-1	8,937	-0.01%
2019/09/10	2	43.85	2	44.80	43.85	0	8,897	0.00%
2019/09/09	0	0.00	1	44.30	44.50	-1	8,836	-0.01%
2019/09/06	1	44.15	0	0.00	43.85	1	8,824	0.01%
2019/09/04	1	44.15	1	44.15	44.05	0	8,861	0.00%
2019/09/03	0	0.00	11	44.31	44.30	-11	8,927	-0.12%
2019/09/02	0	0.00	12	43.59	43.65	-12	8,847	-0.14%
2019/08/30	0	0.00	7	42.75	43.00	-7	8,811	-0.08%
2019/08/29	3	42.22	0	0.00	42.15	3	8,775	0.03%
2019/08/28	4	42.18	17	42.24	42.05	-13	8,832	-0.15%
2019/08/27	8	42.04	4	42.15	41.75	4	8,907	0.04%
2019/08/26	3	42.12	0	0.00	42.25	3	8,891	0.03%
2019/08/23	3	42.42	1	42.50	42.50	2	9,011	0.02%
2019/08/22	2	42.05	4	42.20	41.95	-2	9,065	-0.02%
2019/08/21	8	42.24	0	0.00	42.05	8	9,188	0.09%
2019/08/20	3	42.38	0	0.00	42.50	3	9,198	0.03%
2019/08/19	18	42.67	0	0.00	42.60	18	9,228	0.20%
2019/08/16	7	42.50	0	0.00	42.70	7	9,224	0.08%
2019/08/15	9	41.98	0	0.00	41.80	9	9,144	0.10%
2019/08/14	17	41.15	2	40.90	41.35	15	9,127	0.16%
2019/08/13	5	40.47	0.1	40.40	40.40	4.9	9,205	0.05%
2019/08/12	2	40.90	0	0.00	41.00	2	9,418	0.02%
2019/08/08	3	40.95	0	0.00	41.20	3	9,680	0.03%
2019/08/01	5	41.51	0	0.00	41.40	5	9,485	0.05%
2019/07/25	2	42.10	0	0.00	42.10	2	9,293	0.02%
2019/07/24	6	43.27	0	0.00	42.90	6	9,150	0.07%
2019/07/23	0	0.00	5	46.62	46.80	-5	8,840	-0.06%
2019/07/22	3	46.40	0	0.00	46.35	3	8,623	0.03%
2019/07/19	0	0.00	1	46.50	46.20	-1	8,487	-0.01%
2019/07/18	1	46.35	0	0.00	46.40	1	8,411	0.01%
2019/07/16	3	46.18	0	0.00	46.40	3	8,514	0.04%
2019/07/15	3	46.20	0	0.00	46.05	3	8,419	0.04%
2019/07/12	1	45.80	1	46.60	46.10	0	8,407	0.00%
2019/07/11	3	46.75	0	0.00	47.15	3	8,162	0.04%
2019/07/10	0	0.00	2	48.30	48.50	-2	7,895	-0.03%
2019/07/09	2	48.05	0	0.00	48.05	2	7,845	0.03%
2019/07/08	0	0.00	1	47.85	48.00	-1	7,781	-0.01%
2019/07/03	0	0.00	4	47.89	48.00	-4	7,935	-0.05%
2019/07/02	1	48.50	2	48.38	48.60	-1	7,954	-0.01%
2019/06/27	3	48.80	5	48.85	48.90	-2	8,111	-0.02%
2019/06/25	0	0.00	1	47.00	47.30	-1	8,220	-0.01%
2019/06/24	1	47.25	0	0.00	47.45	1	8,370	0.01%
2019/06/19	0	0.00	1	47.20	47.40	-1	8,616	-0.01%
2019/06/18	0	0.00	1	46.75	47.00	-1	8,755	-0.01%
2019/06/17	1	46.80	0	0.00	46.75	1	8,778	0.01%
2019/06/12	0	0.00	2	46.90	46.75	-2	9,288	-0.02%
2019/06/11	0	0.00	7	46.47	46.75	-7	9,272	-0.08%
2019/06/06	0	0.00	4	45.95	45.85	-4	9,214	-0.04%
2019/06/04	0	0.00	5	45.85	45.30	-5	9,153	-0.05%
2019/06/03	0	0.00	0.1	45.30	45.50	-0.1	9,094	0.00%
2019/05/31	0	0.00	3	44.93	45.10	-3	9,022	-0.03%
2019/05/30	1	43.65	4	44.85	44.95	-3	8,920	-0.03%
2019/05/29	0	0.00	3	43.75	43.85	-3	8,859	-0.03%
2019/05/28	1	43.15	0	0.00	43.00	1	8,848	0.01%
2019/05/24	0	0.00	11	43.83	43.75	-11	8,963	-0.12%
2019/05/23	5.1	44.39	0	0.00	43.90	5.1	8,963	0.06%
2019/05/22	0	0.00	1	44.20	43.90	-1	9,000	-0.01%
2019/05/21	10	44.30	1	44.25	44.40	9	9,103	0.10%
2019/05/20	1	44.00	1	43.85	44.00	0	8,995	0.00%
2019/05/17	3	43.23	8	43.63	43.75	-5	8,910	-0.06%
2019/05/16	1.1	42.68	20	42.55	42.65	-18.9	8,716	-0.22%
2019/05/15	5	41.20	0	0.00	40.90	5	8,488	0.06%
2019/05/13	1	41.50	0	0.00	41.40	1	8,612	0.01%
2019/05/10	7	41.67	0	0.00	41.70	7	8,754	0.08%
2019/05/09	0	0.00	21	42.03	41.85	-21	8,817	-0.24%
2019/05/08	3	42.00	0	0.00	42.05	3	8,908	0.03%
2019/05/07	6	41.96	0	0.00	42.10	6	8,984	0.07%
2019/05/06	2	41.55	1	41.95	41.60	1	9,016	0.01%
2019/05/03	7	42.34	1	42.35	42.35	6	9,044	0.07%
2019/05/02	4	42.05	2	42.00	42.05	2	9,095	0.02%
2019/04/30	10	41.67	0	0.00	41.75	10	9,044	0.11%
2019/04/29	1	41.50	6	41.50	41.50	-5	9,114	-0.05%
2019/04/25	0	0.00	6	40.84	41.00	-6	9,173	-0.07%
2019/04/24	5	40.79	0	0.00	40.90	5	9,213	0.05%
2019/04/23	2	40.48	0	0.00	40.50	2	9,210	0.02%
2019/04/19	1	41.30	0	0.00	41.40	1	9,239	0.01%
2019/04/17	0	0.00	3	41.60	41.60	-3	9,393	-0.03%
2019/04/16	2	41.53	0	0.00	41.75	2	9,363	0.02%
2019/04/15	5	41.60	0	0.00	41.65	5	9,403	0.05%
2019/04/12	0	0.00	13	41.60	41.65	-13	9,392	-0.14%
2019/04/11	1	41.65	0	0.00	41.65	1	9,363	0.01%
2019/04/10	2	41.40	0	0.00	41.30	2	9,228	0.02%
2019/04/09	7	41.24	0	0.00	41.30	7	9,145	0.08%
2019/04/08	4	41.30	1	41.15	41.30	3	9,098	0.03%
2019/04/03	1	41.30	0	0.00	41.30	1	9,000	0.01%
2019/04/02	2	41.25	0	0.00	41.25	2	8,939	0.02%
2019/04/01	0	0.00	7	40.49	40.50	-7	8,800	-0.08%
2019/03/29	3	40.10	0	0.00	40.10	3	8,582	0.03%
2019/03/28	0	0.00	2	39.85	39.85	-2	8,537	-0.02%
2019/03/27	2	39.23	0	0.00	39.40	2	8,400	0.02%
2019/03/26	0	0.00	2	39.75	40.00	-2	8,306	-0.02%
2019/03/25	1	39.80	2	39.55	40.00	-1	8,302	-0.01%
2019/03/22	2	39.95	12	39.11	39.50	-10	8,312	-0.12%
2019/03/21	0	0.00	35	39.28	39.50	-35	8,244	-0.42%
2019/03/19	1	38.05	0	0.00	38.00	1	8,033	0.01%
2019/03/18	9	37.82	0	0.00	37.65	9	7,933	0.11%
2019/03/15	1	38.70	0.1	38.80	39.00	0.9	7,615	0.01%
2019/03/14	2	39.10	0	0.00	38.90	2	7,436	0.03%
2019/03/11	1	38.00	0	0.00	37.95	1	7,762	0.01%
2019/03/08	1	37.85	2	37.85	38.00	-1	7,914	-0.01%
2019/03/07	4	38.30	0	0.00	38.15	4	8,112	0.05%
2019/03/06	2	38.40	0	0.00	38.40	2	8,188	0.02%
2019/03/05	2	38.20	0	0.00	38.20	2	8,215	0.02%
2019/03/04	9	38.18	0	0.00	38.25	9	8,420	0.11%
2019/02/27	2	38.95	2.4	38.81	38.80	-0.4	8,368	-0.01%
2019/02/26	2	38.75	1	38.75	38.60	1	8,290	0.01%
2019/02/25	8	38.00	1	37.75	37.85	7	8,173	0.09%
2019/02/22	4	38.40	1	38.50	38.85	3	8,063	0.04%
2019/02/21	6	38.88	1	38.50	38.85	5	8,021	0.06%
2019/02/20	3	38.15	2	38.20	38.35	1	7,926	0.01%
2019/02/19	3	38.00	0	0.00	37.95	3	7,842	0.04%
2019/02/18	2	37.50	0	0.00	37.40	2	7,891	0.03%
2019/02/15	2	38.00	0	0.00	37.90	2	7,906	0.03%
2019/02/12	0	0.00	20	37.00	37.30	-20	7,742	-0.26%
2019/01/30	0	0.00	2	36.40	36.45	-2	7,672	-0.03%
2019/01/28	0	0.00	2	36.25	36.20	-2	7,736	-0.03%
2019/01/25	1	36.10	0.3	36.00	36.20	0.7	7,800	0.01%
2019/01/24	1	35.95	0	0.00	36.00	1	7,945	0.01%
2019/01/22	1	35.80	0	0.00	35.80	1	8,201	0.01%
2019/01/21	2	36.10	0	0.00	36.15	2	8,631	0.02%
2019/01/18	0	0.00	5	36.15	36.15	-5	8,858	-0.06%
2019/01/17	2	35.68	0	0.00	35.70	2	8,937	0.02%
2019/01/16	1	35.50	121	35.45	35.50	-120	9,121	-1.32%	大賣/鉅額交易
2019/01/15	87	34.99	0	0.00	35.05	87	9,394	0.93%
2019/01/14	37	35.00	2	35.05	35.05	35	9,407	0.37%
2019/01/11	0	0.00	6	36.03	36.00	-6	9,493	-0.06%
2019/01/10	0	0.00	4	35.60	35.60	-4	9,389	-0.04%
2019/01/09	2	35.08	6	35.17	35.25	-4	9,318	-0.04%
2019/01/08	0	0.00	3	34.65	34.65	-3	9,275	-0.03%
2019/01/07	0	0.00	7	34.76	34.85	-7	9,327	-0.08%
2019/01/04	1	33.95	0	0.00	33.85	1	9,340	0.01%
2019/01/03	1	33.85	0	0.00	33.90	1	9,553	0.01%
2019/01/02	3	33.92	0	0.00	33.80	3	9,679	0.03%
2018/12/28	1	34.15	0	0.00	33.95	1	9,772	0.01%
2018/12/25	1	33.95	0	0.00	33.80	1	10,006	0.01%
2018/12/24	0	0.00	1	34.45	34.50	-1	10,153	-0.01%
2018/12/22	8	34.49	0	0.00	34.45	8	10,234	0.08%
2018/12/21	2	34.38	2	34.25	34.40	0	10,593	0.00%
2018/12/20	1	34.50	0	0.00	34.30	1	10,769	0.01%
2018/12/19	3	34.67	1	34.65	34.70	2	10,973	0.02%
2018/12/18	2	34.45	22	34.57	34.40	-20	11,188	-0.18%
2018/12/17	20	34.70	6	34.69	34.80	14	11,458	0.12%
2018/12/14	0	0.00	7	33.79	34.00	-7	11,563	-0.06%
2018/12/13	1	33.35	2	33.35	33.50	-1	11,738	-0.01%
2018/12/11	1	32.90	0	0.00	32.95	1	11,928	0.01%
2018/12/10	4	33.10	0	0.00	33.00	4	12,208	0.03%
2018/12/07	1	33.50	0	0.00	33.50	1	12,491	0.01%
2018/12/06	1	33.35	0	0.00	33.15	1	12,755	0.01%
2018/12/05	2	33.10	0	0.00	33.80	2	13,258	0.02%
2018/12/04	1	33.70	2	34.03	33.85	-1	13,328	-0.01%
2018/12/03	8	34.35	4	34.33	34.50	4	13,054	0.03%
2018/11/30	4	33.41	6	33.37	33.70	-2	12,980	-0.02%
2018/11/27	1	31.95	0	0.00	32.30	1	12,886	0.01%
2018/11/23	0	0.00	4	32.50	32.55	-4	13,101	-0.03%
2018/11/22	7	32.74	3	32.63	32.60	4	13,267	0.03%
2018/11/21	7	32.95	2	33.05	33.00	5	13,322	0.04%
2018/11/20	2	33.35	0	0.00	33.25	2	13,395	0.01%
2018/11/19	8	33.63	0	0.00	33.65	8	13,400	0.06%
2018/11/16	2	33.90	5	33.71	33.95	-3	13,464	-0.02%
2018/11/15	2	33.40	0	0.00	33.40	2	13,415	0.01%
2018/11/14	2	33.50	0	0.00	33.50	2	13,387	0.01%
2018/11/13	1	33.15	4	33.55	33.70	-3	13,394	-0.02%
2018/11/12	1	33.50	1	33.50	33.70	0	13,584	0.00%
2018/11/08	3	33.85	1	33.75	33.60	2	13,827	0.01%
2018/11/07	1	33.70	1	33.45	33.70	0	14,194	0.00%
2018/11/06	2	32.53	1	32.45	32.40	1	14,257	0.01%
2018/11/05	3.3	32.68	1	32.45	32.45	2.3	14,236	0.02%
2018/11/02	1	34.40	1	33.95	34.10	0	14,161	0.00%
2018/11/01	3	33.40	1	33.10	33.30	2	14,199	0.01%
2018/10/31	0	0.00	2	32.43	32.75	-2	14,010	-0.01%
2018/10/30	21	31.70	2	31.30	31.70	19	13,873	0.14%
2018/10/29	1	30.85	0	0.00	30.75	1	13,814	0.01%
2018/10/26	5	33.60	0	0.00	32.10	5	13,497	0.04%
2018/10/25	1	33.40	1	33.00	33.50	0	13,365	0.00%
2018/10/24	1	33.10	7	33.91	33.55	-6	13,288	-0.05%
2018/10/23	10	34.45	3	34.32	34.00	7	13,176	0.05%
2018/10/22	2	36.18	3	36.10	36.35	-1	12,958	-0.01%
2018/10/19	7	36.35	0	0.00	36.25	7	13,203	0.05%
2018/10/18	1	37.85	2	37.23	37.40	-1	13,155	-0.01%
2018/10/17	2	37.93	0	0.00	37.55	2	13,315	0.02%
2018/10/15	1	38.35	0	0.00	38.10	1	13,344	0.01%
2018/10/11	5	38.50	6	38.46	38.15	-1	13,503	-0.01%
2018/10/08	2	39.25	2	39.70	39.30	0	13,141	0.00%
2018/10/02	3	40.28	7	41.17	40.15	-4	13,007	-0.03%
2018/10/01	1	41.50	0	0.00	41.40	1	12,975	0.01%
2018/09/28	4	40.96	5	41.50	41.50	-1	12,967	-0.01%
2018/09/27	0	0.00	1	40.20	40.55	-1	12,655	-0.01%
2018/09/26	2	39.95	3	39.58	39.60	-1	12,455	-0.01%
2018/09/25	5	40.37	0	0.00	40.00	5	12,385	0.04%
2018/09/21	1	39.90	11	40.96	41.25	-10	12,178	-0.08%
2018/09/20	0	0.00	2	39.63	39.45	-2	11,855	-0.02%
2018/09/19	0	0.00	1	38.30	38.65	-1	11,684	-0.01%
2018/09/18	0	0.00	2	37.10	37.00	-2	11,452	-0.02%
2018/09/17	3	36.45	1	36.30	36.40	2	11,425	0.02%
2018/09/14	1	37.45	3	37.93	37.80	-2	11,333	-0.02%
2018/09/13	2	36.60	0	0.00	37.00	2	11,114	0.02%
2018/09/12	3	36.00	2	35.75	36.10	1	10,921	0.01%
2018/09/11	10	36.13	1	35.35	36.10	9	10,759	0.08%
2018/09/07	3	39.97	0	0.00	39.90	3	10,150	0.03%
2018/09/06	0	0.00	2	40.10	39.90	-2	10,134	-0.02%
2018/09/04	1	41.40	0	0.00	41.10	1	10,051	0.01%
2018/09/03	1	41.00	0	0.00	40.80	1	9,914	0.01%
2018/08/30	1	43.00	0	0.00	41.95	1	9,720	0.01%
2018/08/29	0	0.00	6	45.24	45.40	-6	9,464	-0.06%
2018/08/23	1	44.25	3	45.12	44.50	-2	9,581	-0.02%
2018/08/21	1	44.50	0	0.00	44.85	1	9,568	0.01%
2018/08/20	1	44.35	0	0.00	44.35	1	9,518	0.01%
2018/08/17	0	0.00	3	44.55	44.25	-3	9,440	-0.03%
2018/08/16	0	0.00	2	43.00	42.80	-2	9,224	-0.02%
2018/08/15	2	42.90	3	43.10	43.50	-1	9,180	-0.01%
2018/08/14	0	0.00	4	43.00	44.10	-4	9,033	-0.04%
2018/08/13	0	0.00	1	41.95	42.10	-1	8,677	-0.01%
2018/08/09	0	0.00	1	41.30	41.55	-1	8,761	-0.01%
2018/08/08	0	0.00	4	41.85	42.15	-4	8,824	-0.05%
2018/08/07	0	0.00	4	41.30	41.10	-4	8,774	-0.05%
2018/08/03	4	40.93	0.1	40.60	40.80	3.9	8,786	0.04%
2018/08/02	0	0.00	5	40.95	41.00	-5	8,874	-0.06%
2018/08/01	0	0.00	2	41.45	41.40	-2	8,858	-0.02%
2018/07/31	0	0.00	7	40.84	40.80	-7	8,793	-0.08%
2018/07/30	0	0.00	6	41.00	41.50	-6	8,829	-0.07%
2018/07/27	3	41.50	2	40.75	40.60	1	8,790	0.01%
2018/07/26	0	0.00	4	40.78	41.75	-4	8,832	-0.05%
2018/07/24	3	39.50	25	38.84	39.70	-22	8,702	-0.25%
2018/07/20	0	0.00	3	37.83	38.00	-3	8,755	-0.03%
2018/07/18	1	36.80	15	36.84	36.80	-14	8,828	-0.16%
2018/07/16	0	0.00	4	35.83	35.55	-4	8,813	-0.05%
2018/07/13	0	0.00	1	36.00	36.00	-1	8,912	-0.01%
2018/07/10	0	0.00	6	35.88	36.10	-6	8,773	-0.07%
2018/07/09	10	34.80	1	35.20	35.25	9	8,605	0.10%
2018/06/21	1	32.55	0	0.00	33.25	1	7,549	0.01%
2018/06/20	1	32.20	2	32.65	33.10	-1	7,454	-0.01%
2018/05/29	0	0.00	3	33.05	32.85	-3	6,702	-0.04%
2018/05/25	0	0.00	0.1	33.35	33.55	-0.1	6,710	0.00%
2018/05/23	0	0.00	0.7	33.65	33.65	-0.7	6,696	-0.01%
2018/05/22	0	0.00	1	35.00	34.30	-1	6,622	-0.02%
2018/05/21	1	35.10	0	0.00	35.25	1	6,581	0.02%
2018/05/18	0	0.00	4	34.68	35.05	-4	6,508	-0.06%
2018/05/16	5	33.55	3	33.75	33.75	2	6,223	0.03%
2018/05/14	0	0.00	5	33.30	33.95	-5	6,106	-0.08%
2018/05/11	2	33.20	2	32.95	33.00	0	6,018	0.00%
2018/05/10	2	33.10	6	33.03	33.00	-4	6,005	-0.07%
2018/05/09	0	0.00	1	32.60	32.40	-1	5,826	-0.02%
2018/05/08	0	0.00	1	31.95	32.40	-1	5,741	-0.02%
2018/05/07	1	31.60	0	0.00	31.50	1	5,623	0.02%
2018/05/03	1	31.80	1	31.20	31.00	0	5,440	0.00%
2018/05/02	0	0.00	8	31.78	32.05	-8	5,299	-0.15%
2018/04/26	0	0.00	2	31.70	31.30	-2	4,875	-0.04%
2018/04/24	0	0.00	12	31.62	30.90	-12	4,645	-0.26%
2018/04/23	5	30.80	1	31.00	30.95	4	4,479	0.09%
2018/04/19	2	29.90	21	29.99	30.15	-19	4,378	-0.43%
2018/04/13	0	0.00	5	29.10	29.15	-5	4,755	-0.11%
2018/04/12	2	29.00	2	29.00	29.10	0	4,922	0.00%
2018/04/11	4	29.41	1.1	29.39	29.40	2.9	5,031	0.06%
2018/04/10	2	29.45	0	0.00	29.45	2	5,115	0.04%
2018/04/09	0	0.00	4	29.20	29.45	-4	5,159	-0.08%
2018/04/02	1	28.45	0	0.00	28.70	1	5,156	0.02%
2018/03/29	0	0.00	12	28.08	28.10	-12	5,283	-0.23%
2018/03/28	3	28.65	10	28.50	28.40	-7	5,284	-0.13%
2018/03/27	1	28.60	0	0.00	28.65	1	5,333	0.02%
2018/03/26	3	28.38	0	0.00	28.55	3	5,352	0.06%
2018/03/23	0	0.00	10	28.65	28.80	-10	5,385	-0.19%
2018/03/22	0	0.00	13	29.26	29.30	-13	5,431	-0.24%
2018/03/21	0	0.00	5	29.20	29.25	-5	5,459	-0.09%
2018/03/19	1	29.10	0	0.00	29.20	1	5,583	0.02%
2018/03/16	1	29.00	0	0.00	29.10	1	5,608	0.02%
2018/03/14	35	29.43	0	0.00	29.50	35	5,498	0.64%
2018/03/13	0	0.00	7	29.45	29.45	-7	5,497	-0.13%
2018/03/12	0	0.00	4	29.14	29.60	-4	5,416	-0.07%
2018/03/08	9	27.57	0	0.00	27.45	9	5,519	0.16%
2018/03/07	1	27.70	0	0.00	27.55	1	5,444	0.02%
2018/03/05	1	28.00	0	0.00	27.90	1	5,528	0.02%
2018/02/23	1	28.20	0	0.00	28.40	1	5,287	0.02%
2018/02/21	1	28.40	0	0.00	28.35	1	5,291	0.02%
2018/02/07	3	27.75	0	0.00	27.40	3	5,167	0.06%
2018/02/06	3	27.33	0	0.00	27.20	3	5,066	0.06%
2018/02/05	5	29.08	0	0.00	29.10	5	4,885	0.10%
2018/02/02	2	29.55	0	0.00	29.50	2	4,830	0.04%
2018/02/01	9	29.86	0	0.00	30.00	9	4,801	0.19%
2018/01/30	5	29.80	0	0.00	29.75	5	4,706	0.11%
2018/01/29	1	30.05	0	0.00	30.15	1	4,672	0.02%
2018/01/26	1	30.30	3	30.45	30.30	-2	4,648	-0.04%
2018/01/25	0	0.00	5	30.00	30.20	-5	4,599	-0.11%
2018/01/24	3	29.85	0	0.00	30.00	3	4,562	0.07%
2018/01/23	1	29.90	0	0.00	30.20	1	4,546	0.02%
2018/01/19	0	0.00	1	30.50	30.50	-1	4,432	-0.02%
2018/01/18	1	30.85	0	0.00	30.75	1	4,385	0.02%
2018/01/17	0	0.00	0.1	30.75	30.90	-0.1	4,345	0.00%
2018/01/15	3	30.30	10	30.35	30.40	-7	4,140	-0.17%
2018/01/12	2	30.35	0	0.00	30.00	2	4,067	0.05%
2018/01/11	3	29.63	26.1	29.52	29.40	-23.1	3,921	-0.59%
2018/01/10	1	30.15	9	30.50	30.50	-8	3,737	-0.21%
2018/01/09	8	30.48	2	30.43	30.40	6	3,655	0.16%
2018/01/08	2	30.20	0	0.00	30.30	2	3,520	0.06%
2018/01/04	10	28.55	6	28.78	28.60	4	3,220	0.12%
2018/01/03	6	28.35	4	28.20	28.40	2	3,145	0.06%
2018/01/02	6	28.20	0	0.00	28.20	6	3,041	0.20%