亞泥 (1102)-第一金-高雄券商分點個股進出

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
42.75
漲跌
▲0.25
漲幅
+0.59%
成交量
5,899張
產業
上市水泥類股
1227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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/26	0	0.00	2	43.00	42.75	-2	3,985	-0.05%
2024/04/25	0	0.00	1	42.40	42.50	-1	3,953	-0.03%
2024/04/24	0	0.00	3	42.93	42.45	-3	3,984	-0.08%
2024/04/23	0	0.00	3.1	42.91	42.90	-3.1	4,026	-0.08%
2024/04/22	0	0.00	1.6	42.26	42.70	-1.6	4,025	-0.04%
2024/04/16	0	0.00	1	41.40	41.40	-1	3,746	-0.03%
2024/04/12	0.1	41.85	0.3	41.55	41.80	-0.2	3,647	-0.01%
2024/04/11	0.1	41.80	1	42.10	42.05	-0.9	3,591	-0.03%
2024/04/09	1	42.00	0	0.00	42.00	1	3,578	0.03%
2024/04/08	0.1	41.70	1	41.95	41.75	-0.9	3,611	-0.02%
2024/04/03	1	41.20	11	41.98	41.15	-10	3,582	-0.28%
2024/03/27	5	41.20	0	0.00	41.20	5	3,834	0.13%
2024/03/26	0	0.00	1	41.25	41.60	-1	4,133	-0.02%
2024/03/21	0	0.00	10	41.35	41.35	-10	5,023	-0.20%
2024/03/20	2.1	40.86	2	40.78	40.70	0.1	5,232	0.00%
2024/03/19	0.3	40.78	0	0.00	40.55	0.3	5,272	0.01%
2024/03/18	1	41.30	0	0.00	41.10	1	5,280	0.02%
2024/03/14	0	0.00	10	41.15	41.15	-10	5,220	-0.19%
2024/03/13	1	40.35	0	0.00	40.35	1	5,166	0.02%
2024/03/08	0.1	40.30	2	40.10	40.40	-1.9	5,175	-0.04%
2024/03/07	10	39.90	40.1	40.20	40.35	-30.1	5,207	-0.58%
2024/02/29	0	0.00	0.1	40.10	40.45	-0.1	5,327	0.00%
2024/02/26	0	0.00	4	40.10	40.25	-4	5,293	-0.08%
2024/02/23	1	40.15	0	0.00	40.20	1	5,314	0.02%
2024/02/21	0.1	40.20	0	0.00	40.30	0.1	5,433	0.00%
2024/02/20	0	40.15	0	0.00	40.20	0	5,500	0.00%
2024/02/19	2	39.85	0	0.00	40.15	2	5,608	0.04%
2024/02/15	2.2	39.33	20	39.40	39.20	-17.8	5,825	-0.31%
2024/02/05	1	39.51	0	0.00	39.45	1	5,791	0.02%
2024/02/02	0	40.05	0	0.00	40.05	0	5,772	0.00%
2024/01/30	1.1	39.81	0	0.00	39.80	1.1	5,813	0.02%
2024/01/29	0	40.00	0	0.00	39.95	0	5,827	0.00%
2024/01/26	0	40.00	0	0.00	40.10	0	5,858	0.00%
2024/01/25	1	39.85	0	0.00	40.00	1	5,901	0.02%
2024/01/24	1.1	39.81	0	0.00	39.90	1.1	5,916	0.02%
2024/01/23	1	39.75	3	39.70	39.75	-2	5,964	-0.03%
2024/01/22	1	39.50	0	0.00	39.55	1	6,017	0.02%
2024/01/19	3.1	39.30	0.3	39.50	39.40	2.8	6,031	0.05%
2024/01/18	1	39.40	0.1	39.75	39.30	0.9	6,045	0.01%
2024/01/17	10	39.35	0	0.00	39.35	10	6,033	0.17%
2024/01/16	11	40.10	0	0.00	39.95	11	5,978	0.18%
2024/01/12	0	0.00	0.1	40.75	40.65	-0.1	5,944	0.00%
2024/01/11	10.1	40.87	0.1	40.85	40.80	10	6,041	0.17%
2024/01/08	0	41.50	0.1	41.48	41.30	-0.1	6,400	0.00%
2024/01/03	0.3	40.88	0	0.00	40.65	0.3	6,606	0.00%
2024/01/02	0.1	41.33	0	0.00	41.15	0.1	6,547	0.00%
2023/12/29	11	41.30	0	0.00	41.45	11	6,492	0.17%
2023/12/28	0.1	41.10	0	0.00	41.25	0.1	6,531	0.00%
2023/12/27	0	41.10	0	0.00	41.10	0	6,539	0.00%
2023/12/26	1	41.10	0	0.00	41.10	1	6,546	0.02%
2023/12/25	0	40.65	0.6	40.50	40.75	-0.6	6,540	-0.01%
2023/12/22	3.1	40.35	0.1	40.50	40.25	2.9	6,520	0.04%
2023/12/21	0.1	40.60	0	0.00	40.30	0.1	6,334	0.00%
2023/12/20	0.1	40.93	0	0.00	40.75	0.1	6,024	0.00%
2023/12/19	13.1	40.84	0	0.00	40.80	13.1	5,703	0.23%
2023/12/18	3.1	42.13	1	42.10	42.00	2.1	5,384	0.04%
2023/12/15	2	42.33	0	0.00	42.25	2	5,127	0.04%
2023/12/14	7.1	42.40	3.2	42.60	42.30	3.9	4,873	0.08%
2023/12/13	0	42.00	50.2	42.30	42.25	-50.2	4,772	-1.05%
2023/12/11	0	41.70	0	0.00	41.85	0	4,741	0.00%
2023/12/08	0.5	41.78	0	0.00	41.80	0.5	4,730	0.01%
2023/11/30	0.1	41.73	0	0.00	41.70	0.1	4,668	0.00%
2023/11/29	0	42.05	0	0.00	42.00	0	4,558	0.00%
2023/11/28	3	42.00	7	42.07	42.10	-4	4,567	-0.09%
2023/11/27	0	0.00	0.3	41.80	41.80	-0.3	4,574	-0.01%
2023/11/24	0.1	41.54	0	0.00	41.60	0.1	4,589	0.00%
2023/11/23	0.4	41.54	0	0.00	41.70	0.4	4,596	0.01%
2023/11/22	0	41.60	0	0.00	41.60	0	4,626	0.00%
2023/11/21	0	0.00	1	41.60	41.70	-1	4,655	-0.02%
2023/11/14	0.1	40.40	0	0.00	40.10	0.1	4,281	0.00%
2023/11/13	0	0.00	10	40.55	40.55	-10	4,282	-0.23%
2023/11/08	3	40.30	1	40.40	40.35	2	4,423	0.05%
2023/11/07	0	40.35	0	0.00	40.40	0	4,445	0.00%
2023/11/06	0.1	40.34	0	40.40	40.40	0	4,451	0.00%
2023/11/03	0	0.00	1	40.25	40.25	-1	4,460	-0.02%
2023/11/02	0	40.15	2	40.05	40.00	-2	4,497	-0.04%
2023/11/01	0	39.95	0	0.00	40.00	0	4,521	0.00%
2023/10/31	5	40.00	0	0.00	40.00	5	4,651	0.11%
2023/10/30	0	0.00	5	40.00	40.10	-5	4,675	-0.11%
2023/10/26	0	0.00	1	39.15	39.10	-1	4,743	-0.02%
2023/10/25	3	39.00	0	0.00	38.95	3	4,777	0.06%
2023/10/24	0	39.30	2	39.20	39.00	-2	4,872	-0.04%
2023/10/23	2	38.85	0	0.00	38.85	2	5,022	0.04%
2023/10/20	2	38.90	0	0.00	38.95	2	5,244	0.04%
2023/10/19	2.2	39.17	0.4	39.40	39.15	1.8	5,489	0.03%
2023/10/18	17.2	39.07	0	0.00	39.05	17.2	5,756	0.30%
2023/10/17	0.1	40.65	0	0.00	40.60	0.1	5,999	0.00%
2023/10/16	0	0.00	0	40.60	40.70	0	6,404	0.00%
2023/10/13	0.1	40.45	0	0.00	40.60	0.1	6,512	0.00%
2023/10/12	0.3	40.33	1	40.55	40.55	-0.7	6,549	-0.01%
2023/10/05	0	39.40	0	0.00	39.35	0	6,550	0.00%
2023/10/03	0	0.00	0.2	39.55	39.40	-0.2	6,524	0.00%
2023/10/02	0.1	39.60	0	0.00	39.50	0.1	6,557	0.00%
2023/09/26	2	39.75	0	0.00	39.75	2	6,601	0.03%
2023/09/25	1	39.70	0	0.00	39.70	1	6,583	0.02%
2023/09/20	0	0.00	21	40.25	40.05	-21	6,625	-0.32%
2023/09/18	0	0.00	5	40.40	40.35	-5	6,711	-0.07%
2023/09/14	0	0.00	1	40.30	40.25	-1	6,734	-0.01%
2023/09/13	0	39.95	0	0.00	40.00	0	6,743	0.00%
2023/09/11	0.1	39.55	0.1	39.65	39.75	0	6,865	0.00%
2023/09/08	1	39.45	0	0.00	39.55	1	6,889	0.01%
2023/09/07	0.1	39.70	0	0.00	39.60	0.1	6,918	0.00%
2023/09/06	1	39.85	0	0.00	39.95	1	6,878	0.01%
2023/09/04	0	40.35	0	0.00	40.40	0	6,866	0.00%
2023/09/01	0.1	40.25	0	0.00	40.30	0.1	6,924	0.00%
2023/08/30	1.1	40.05	0	0.00	40.20	1.1	6,858	0.02%
2023/08/29	1	39.95	0	0.00	40.10	1	6,852	0.01%
2023/08/28	1	39.90	0	0.00	40.00	1	6,858	0.01%
2023/08/25	0.1	39.80	0	0.00	39.60	0.1	6,877	0.00%
2023/08/21	0	39.50	5	39.70	39.70	-5	6,952	-0.07%
2023/08/18	0	0.00	1	39.05	39.10	-1	6,956	-0.01%
2023/08/17	5	38.80	5.1	38.86	39.30	-0.1	6,973	0.00%
2023/08/16	0	39.45	0	0.00	39.25	0	6,944	0.00%
2023/08/14	0	0.00	0.1	40.05	40.45	-0.1	6,912	0.00%
2023/08/11	0	0.00	0	40.10	40.00	0	6,903	0.00%
2023/08/10	0.1	39.95	0	0.00	40.00	0.1	6,895	0.00%
2023/08/04	0	0.00	5	40.25	40.55	-5	6,777	-0.07%
2023/08/02	5	39.70	0	0.00	39.75	5	6,645	0.08%
2023/08/01	1	40.01	0	0.00	40.00	1	6,630	0.02%
2023/07/28	1	40.00	0	0.00	40.10	1	6,533	0.02%
2023/07/27	7.2	39.91	0	0.00	40.00	7.2	6,457	0.11%
2023/07/26	1	39.94	5	40.45	40.10	-4	6,364	-0.06%
2023/07/25	4	39.10	0	0.00	39.00	4	6,194	0.06%
2023/07/24	110	38.24	0	0.00	38.20	110	5,957	1.85%	大買/鉅額交易
2023/07/21	27.3	39.82	1.3	39.43	39.15	25.9	5,687	0.46%
2023/07/20	32.2	40.60	0	0.00	40.50	32.2	5,406	0.59%
2023/07/19	28.4	44.08	0	0.00	44.80	28.4	4,905	0.58%
2023/07/18	27	43.89	0	0.00	43.80	27	4,506	0.60%
2023/07/17	20	43.93	0	0.00	43.90	20	4,362	0.46%
2023/07/14	0	43.90	0	0.00	43.90	0	4,331	0.00%
2023/07/12	0	43.95	0	0.00	43.95	0	4,234	0.00%
2023/07/11	0.1	44.05	0	0.00	43.90	0.1	4,244	0.00%
2023/07/10	0	43.91	0	0.00	43.85	0	4,253	0.00%
2023/07/07	0	43.99	0	0.00	43.95	0	4,262	0.00%
2023/06/29	0	0.00	0	44.70	44.65	0	4,155	0.00%
2023/06/27	0	0.00	2	44.38	44.30	-2	4,159	-0.05%
2023/06/20	0	0.00	1	44.15	44.10	-1	4,077	-0.02%
2023/06/19	0	43.50	0	0.00	44.05	0	4,050	0.00%
2023/06/14	1	44.00	1	43.90	44.00	0	4,073	0.00%
2023/06/13	4	44.05	0	0.00	44.00	4	4,061	0.10%
2023/06/09	0	0.00	2	44.60	44.60	-2	4,078	-0.05%
2023/06/08	1	44.70	0	0.00	44.65	1	4,129	0.02%
2023/06/07	0	0.00	5	44.60	44.40	-5	4,153	-0.12%
2023/06/02	0	0.00	2	44.28	44.25	-2	4,296	-0.05%
2023/05/29	3	43.80	0	0.00	43.85	3	4,269	0.07%
2023/05/25	1	44.00	0	0.00	44.00	1	4,313	0.02%
2023/05/15	8	43.94	0	0.00	44.25	8	4,280	0.19%
2023/05/02	1	44.25	2	44.20	44.25	-1	4,341	-0.02%
2023/04/26	1	43.90	0.2	43.95	43.95	0.8	4,487	0.02%
2023/04/25	0	0.00	1	43.95	43.95	-1	4,484	-0.02%
2023/04/20	0	0.00	137	43.31	43.50	-137	4,401	-3.11%	大賣/鉅額交易
2023/04/19	0.1	43.70	0	0.00	43.30	0.1	4,465	0.00%
2023/04/17	0	0.00	4	43.80	43.75	-4	4,447	-0.09%
2023/04/07	0	0.00	5	43.40	43.25	-5	4,406	-0.11%
2023/03/28	12	43.15	0	43.07	43.10	12	5,913	0.20%
2023/03/27	3	42.90	0	0.00	42.90	3	6,358	0.05%
2023/03/23	0.1	43.07	0	0.00	43.00	0.1	7,009	0.00%
2023/03/16	0	0.00	15	42.95	43.00	-15	7,078	-0.21%
2023/03/15	0	42.90	0	0.00	42.95	0	7,080	0.00%
2023/03/13	1	42.70	2	42.50	42.85	-1	7,074	-0.01%
2023/03/08	11.1	43.08	0	0.00	43.25	11.1	7,175	0.15%
2023/03/07	0	44.55	0	0.00	44.55	0	7,054	0.00%
2023/03/02	0	0.00	0	44.07	44.20	0	7,104	0.00%
2023/02/24	0	0.00	3	44.60	44.75	-3	7,063	-0.04%
2023/02/21	0	43.95	0	0.00	44.00	0	7,077	0.00%
2023/02/20	0	43.60	1	43.10	43.75	-1	7,107	-0.01%
2023/02/17	0	42.65	0	0.00	42.85	0	7,081	0.00%
2023/02/16	0	42.70	0	0.00	42.55	0	7,193	0.00%
2023/02/15	0	42.28	0	0.00	42.15	0	7,233	0.00%
2023/02/13	0	42.25	0	0.00	42.10	0	7,215	0.00%
2023/02/08	2	42.10	0	0.00	42.30	2	7,230	0.03%
2023/01/16	0.1	42.50	0	0.00	42.60	0.1	7,080	0.00%
2023/01/13	0.1	42.00	0	0.00	42.15	0.1	7,047	0.00%
2023/01/09	3	41.60	0	0.00	41.80	3	7,539	0.04%
2022/12/30	0	0.00	2	41.00	41.00	-2	7,646	-0.03%
2022/12/28	0	0.00	2	41.30	41.15	-2	7,725	-0.03%
2022/12/23	2	41.15	0	0.00	41.55	2	7,932	0.03%
2022/12/22	1	41.40	3	41.30	41.45	-2	8,088	-0.02%
2022/12/21	4	40.35	0	0.00	40.55	4	7,736	0.05%
2022/12/16	2	40.40	0	0.00	41.90	2	6,678	0.03%
2022/12/09	0	0.00	0.2	41.35	41.35	-0.2	6,702	0.00%
2022/12/06	0	0.00	3	41.25	41.25	-3	6,911	-0.04%
2022/12/05	2	41.05	0	0.00	41.20	2	6,924	0.03%
2022/12/01	5.1	40.61	6	40.83	40.80	-0.9	6,996	-0.01%
2022/11/14	5	40.07	1	40.35	40.60	4	7,216	0.06%
2022/11/07	0.1	37.80	0	0.00	37.60	0.1	7,222	0.00%
2022/11/04	1	37.00	0	0.00	37.45	1	7,319	0.01%
2022/10/26	1	37.05	1	37.50	37.35	0	7,423	0.00%
2022/10/25	1.1	36.76	0	0.00	37.15	1.1	7,472	0.01%
2022/10/24	0.2	37.80	0	0.00	37.40	0.2	7,595	0.00%
2022/10/20	1	36.96	0	0.00	37.10	1	8,030	0.01%
2022/10/18	2	37.68	2	37.70	37.70	0	8,056	0.00%
2022/10/13	0.2	39.10	0	0.00	38.70	0.2	8,129	0.00%
2022/10/11	0	0.00	1	39.60	39.70	-1	8,320	-0.01%
2022/10/07	1	40.15	0	0.00	40.00	1	8,353	0.01%
2022/10/06	0	40.35	0	0.00	40.15	0	8,382	0.00%
2022/10/05	1	39.90	0	0.00	39.80	1	8,404	0.01%
2022/10/04	1	39.25	1	39.55	39.40	0	8,375	0.00%
2022/09/30	0.1	39.79	0	0.00	39.40	0.1	8,299	0.00%
2022/09/29	2	39.78	1	40.05	40.05	1	8,225	0.01%
2022/09/28	2.1	40.01	0	0.00	39.90	2.1	8,058	0.03%
2022/09/27	0	40.90	0	0.00	40.75	0	7,975	0.00%
2022/09/26	1	41.25	1	40.95	40.95	0	7,925	0.00%
2022/09/23	2	42.43	0	0.00	42.35	2	7,903	0.03%
2022/09/21	2	43.88	2	43.85	43.85	0	7,700	0.00%
2022/09/20	1	44.10	1	43.95	43.95	0	7,532	0.00%
2022/09/19	2	44.18	3	44.20	44.10	-1	7,403	-0.01%
2022/09/16	3	44.23	3	44.60	44.20	0	7,316	0.00%
2022/09/15	1	44.80	2	44.83	44.85	-1	7,214	-0.01%
2022/09/14	2	44.20	2	44.50	44.30	0	7,263	0.00%
2022/09/13	3	44.30	3	44.45	44.45	0	7,393	0.00%
2022/09/12	15	44.18	15	44.10	44.10	0	7,532	0.00%
2022/09/08	1	43.90	1	44.05	44.05	0	7,817	0.00%
2022/09/06	1	43.20	1	43.45	43.45	0	7,791	0.00%
2022/09/05	0.2	42.95	0	0.00	42.65	0.2	7,654	0.00%
2022/09/02	6.2	42.35	8.1	42.32	42.30	-1.9	7,556	-0.03%
2022/09/01	4	42.43	1	42.35	42.35	3	7,540	0.04%
2022/08/31	1	42.55	1	42.85	43.25	0	7,448	0.00%
2022/08/29	2.1	42.34	2	42.45	42.45	0.1	7,381	0.00%
2022/08/26	1.1	42.75	1	42.80	42.80	0.1	7,366	0.00%
2022/08/19	1	42.80	1	42.60	42.60	0	7,376	0.00%
2022/08/18	1	42.75	2	42.78	42.90	-1	7,346	-0.01%
2022/08/17	1	42.40	0	0.00	42.80	1	7,330	0.01%
2022/08/16	0	0.00	10	42.30	42.40	-10	7,294	-0.14%
2022/08/15	4	41.98	2	42.25	42.25	2	7,270	0.03%
2022/08/12	2	42.15	2	41.95	41.95	0	7,241	0.00%
2022/08/11	2	41.30	2	41.50	42.25	0	7,283	0.00%
2022/08/10	2	40.98	1	41.00	41.00	1	7,214	0.01%
2022/08/09	1	40.90	1	41.25	41.25	0	7,231	0.00%
2022/08/05	1	40.80	1	40.95	40.95	0	7,311	0.00%
2022/08/03	1	41.20	1	41.45	41.45	0	7,299	0.00%
2022/08/01	5	41.10	0	0.00	41.35	5	7,234	0.07%
2022/07/29	9	41.07	4	41.16	41.45	5	7,210	0.07%
2022/07/28	15.1	40.77	0	0.00	40.50	15.1	7,044	0.21%
2022/07/27	4	44.59	4	44.45	44.45	0	6,806	0.00%
2022/07/26	2	44.55	1	44.65	44.65	1	6,605	0.02%
2022/07/25	8	44.88	7	44.90	44.90	1	6,528	0.02%
2022/07/22	2	44.50	2	44.85	44.85	0	6,469	0.00%
2022/07/21	2	44.10	2	44.50	44.50	0	6,390	0.00%
2022/07/20	4	44.25	4	44.05	44.05	0	6,250	0.00%
2022/07/19	0	0.00	2	43.90	44.10	-2	6,176	-0.03%
2022/07/18	1	43.70	0	0.00	43.95	1	6,026	0.02%
2022/07/15	1	43.35	0	0.00	43.00	1	5,991	0.02%
2022/07/14	0	0.00	1	44.15	44.15	-1	5,924	-0.02%
2022/07/13	2	44.00	2	44.20	44.20	0	5,897	0.00%
2022/07/12	1	43.80	1	43.70	43.70	0	5,875	0.00%
2022/07/08	1	43.80	0	0.00	43.85	1	5,876	0.02%
2022/07/06	0.1	44.20	1	44.10	44.10	-1	5,892	-0.02%
2022/07/04	1	43.90	2	43.90	43.90	-1	5,812	-0.02%
2022/07/01	2	44.18	2	44.20	44.20	0	5,772	0.00%
2022/06/23	0	43.00	5	43.85	42.95	-5	5,696	-0.09%
2022/06/22	0	0.00	5	43.60	43.60	-5	5,547	-0.09%
2022/06/21	0	43.10	4	43.20	43.05	-4	5,378	-0.07%
2022/06/20	6	42.81	0	0.00	42.40	6	5,189	0.12%
2022/06/17	2.2	42.60	0	0.00	43.45	2.2	4,975	0.04%
2022/06/16	1	43.35	0	0.00	43.10	1	4,694	0.02%
2022/06/15	0	43.50	0	0.00	43.30	0	4,782	0.00%
2022/06/13	5	43.66	0	0.00	43.70	5	4,849	0.10%
2022/06/08	0	44.60	1	44.70	44.80	-1	4,909	-0.02%
2022/06/02	3	44.47	0	0.00	44.40	3	5,039	0.06%
2022/06/01	3	44.90	3	45.08	44.80	0	5,081	0.00%
2022/05/31	2	44.40	0	0.00	44.40	2	5,086	0.04%
2022/05/24	0.2	44.15	0	0.00	44.00	0.2	5,152	0.00%
2022/05/23	0	43.91	1	44.20	44.40	-1	5,157	-0.02%
2022/05/19	3.1	43.89	1	43.65	43.65	2.1	5,152	0.04%
2022/05/18	6	44.60	0	0.00	44.65	6	5,074	0.12%
2022/05/16	1.2	45.17	1	44.95	44.95	0.2	5,041	0.00%
2022/05/13	1.3	44.98	3	44.95	45.05	-1.7	5,021	-0.03%
2022/05/12	5	44.60	0	0.00	44.40	5	5,005	0.10%
2022/05/11	5.2	45.55	40	45.54	45.30	-34.9	4,990	-0.70%
2022/05/10	0	0.00	0	46.05	46.15	0	4,974	0.00%
2022/05/09	1.2	46.37	0	0.00	46.30	1.2	4,999	0.02%
2022/05/05	2	47.48	2	47.45	47.45	0	5,076	0.00%
2022/04/29	6	47.99	8	48.04	48.10	-2	5,185	-0.04%
2022/04/28	1	47.10	1	47.40	48.00	0	5,155	0.00%
2022/04/27	27	46.77	0	0.00	47.10	27	5,045	0.54%
2022/04/26	1	46.85	1	47.15	47.20	0	5,005	0.00%
2022/04/25	5	46.80	0	46.90	46.90	5	5,021	0.10%
2022/04/22	10.1	47.23	3	47.38	47.55	7.1	4,970	0.14%
2022/04/21	12	47.64	3	47.70	47.70	9	4,967	0.18%
2022/04/20	13	46.92	1	47.25	47.35	12	4,918	0.24%
2022/04/18	12	46.53	2	46.45	46.55	10	4,870	0.21%
2022/04/13	1	47.10	0	0.00	47.50	1	4,793	0.02%
2022/04/11	0	0.00	4	47.80	47.60	-4	4,721	-0.08%
2022/04/08	1	47.80	0	0.00	47.80	1	4,698	0.02%
2022/04/07	3	48.07	0	0.00	47.95	3	4,687	0.06%
2022/04/06	0	0.00	1	48.45	48.45	-1	4,635	-0.02%
2022/04/01	2	48.00	0	0.00	48.00	2	4,572	0.04%
2022/03/31	0	0.00	7	48.60	48.60	-7	4,523	-0.15%
2022/03/25	2	48.18	0	0.00	48.25	2	4,870	0.04%
2022/03/23	1	48.05	1	48.10	48.10	0	5,547	0.00%
2022/03/22	0	0.00	1	48.10	48.30	-1	5,665	-0.02%
2022/03/21	0	0.00	2	48.20	48.25	-2	5,666	-0.04%
2022/03/17	1	47.95	303	47.85	48.00	-302	5,546	-5.44%	大賣/鉅額交易
2022/03/16	1.2	47.11	0	0.00	47.60	1.2	5,446	0.02%
2022/03/15	1.1	46.96	2.2	47.02	47.30	-1.1	5,432	-0.02%
2022/03/14	1	47.05	0	0.00	47.20	1	5,397	0.02%
2022/03/11	1	46.65	0	0.00	46.70	1	5,384	0.02%
2022/03/10	4	46.26	5	46.43	46.45	-1	5,401	-0.02%
2022/03/09	303	45.83	2	46.05	45.95	301	5,381	5.59%	大買/鉅額交易
2022/03/08	1	44.70	0	0.00	44.85	1	5,397	0.02%
2022/03/07	1	45.40	0	0.00	45.50	1	5,444	0.02%
2022/03/01	0	0.00	1	46.00	46.10	-1	6,284	-0.02%
2022/02/25	0.1	45.35	1	45.25	45.10	-0.9	6,461	-0.01%
2022/02/24	0	0.00	3	45.35	45.55	-3	6,645	-0.05%
2022/02/18	0	0.00	0.1	45.60	45.75	-0.1	6,713	0.00%
2022/02/17	1.1	45.74	200	45.60	45.70	-199	6,763	-2.94%	大賣/鉅額交易
2022/02/16	2	45.30	3	45.37	45.40	-1	6,800	-0.01%
2022/02/14	0	0.00	1	45.15	45.30	-1	6,887	-0.01%
2022/02/11	0	0.00	1	45.30	45.50	-1	6,892	-0.01%
2022/02/09	0	0.00	6	45.07	45.20	-6	6,866	-0.09%
2022/01/26	0.1	44.25	0	0.00	44.20	0.1	6,712	0.00%
2022/01/21	0	0.00	2	44.40	44.50	-2	6,705	-0.03%
2022/01/18	1	44.50	2	44.55	44.55	-1	6,782	-0.01%
2022/01/17	0	0.00	10	44.45	44.40	-10	6,779	-0.15%
2022/01/14	0	0.00	0	44.50	44.60	0	6,841	0.00%
2022/01/13	0	0.00	1	44.60	44.40	-1	6,928	-0.01%
2022/01/12	0	0.00	6	44.30	44.40	-6	6,982	-0.09%
2022/01/11	0	0.00	3	44.27	44.35	-3	7,034	-0.04%
2022/01/06	1	43.95	2	44.10	44.10	-1	7,082	-0.01%
2022/01/04	2	43.70	0	0.00	43.80	2	7,165	0.03%
2022/01/03	2	44.20	1	44.00	44.00	1	7,163	0.01%
2021/12/29	4	44.26	1	44.25	44.25	3	7,342	0.04%
2021/12/28	0	0.00	8.1	44.13	44.20	-8.1	7,408	-0.11%
2021/12/27	1	44.20	0	0.00	44.15	1	7,488	0.01%
2021/12/23	2	44.28	1	44.35	44.30	1	7,666	0.01%
2021/12/22	4	44.00	0	0.00	43.90	4	7,640	0.05%
2021/12/21	0	0.00	1	43.90	43.75	-1	7,525	-0.01%
2021/12/20	1	43.60	0	0.00	43.40	1	7,443	0.01%
2021/12/17	1	43.00	0	0.00	42.95	1	7,317	0.01%
2021/12/16	4	42.79	0	0.00	42.95	4	6,964	0.06%
2021/12/14	0	43.10	0	0.00	43.05	0	7,593	0.00%
2021/12/13	2	43.18	1	43.55	43.00	1	7,641	0.01%
2021/12/09	3	43.40	2	43.55	43.50	1	7,821	0.01%
2021/12/08	0	0.00	2	43.40	43.50	-2	7,912	-0.03%
2021/12/07	2	43.20	0	0.00	43.25	2	7,889	0.03%
2021/12/06	1	43.15	0	0.00	43.15	1	7,900	0.01%
2021/12/02	2	42.30	0	0.00	42.40	2	7,916	0.03%
2021/11/30	6	42.83	2	42.00	42.00	4	7,801	0.05%
2021/11/29	0	42.50	0	0.00	42.45	0	7,648	0.00%
2021/11/26	3.3	42.26	42	42.10	42.25	-38.7	7,690	-0.50%
2021/11/25	15.3	42.44	1	42.55	42.35	14.3	7,640	0.19%
2021/11/24	2.3	43.39	1	43.30	43.35	1.3	7,303	0.02%
2021/11/23	6.5	43.99	5	44.10	44.10	1.5	7,119	0.02%
2021/11/22	0	0.00	2	45.00	44.70	-2	6,948	-0.03%
2021/11/19	1	45.00	0	0.00	45.05	1	6,982	0.01%
2021/11/18	3	44.62	0	0.00	44.70	3	6,995	0.04%
2021/11/17	2	44.98	1	44.90	44.90	1	6,971	0.01%
2021/11/16	2	45.10	0	0.00	45.10	2	7,035	0.03%
2021/11/12	0	0.00	1	45.50	45.55	-1	7,296	-0.01%
2021/11/11	0	0.00	1	45.30	45.30	-1	7,452	-0.01%
2021/11/05	1	44.65	1	44.30	44.80	0	7,880	0.00%
2021/11/02	2	44.50	0	0.00	44.50	2	8,560	0.02%
2021/10/29	1.2	44.28	0	0.00	44.30	1.2	10,272	0.01%
2021/10/28	0	0.00	4	44.43	44.35	-4	10,635	-0.04%
2021/10/27	2	44.28	3	44.30	44.30	-1	10,946	-0.01%
2021/10/26	5	44.62	4	44.65	44.50	1	11,126	0.01%
2021/10/25	1.1	44.62	0	0.00	44.60	1.1	11,240	0.01%
2021/10/22	0	0.00	0.1	45.10	44.85	-0.1	11,524	0.00%
2021/10/21	5	44.74	4	44.60	44.60	1	11,537	0.01%
2021/10/19	2	45.25	1	45.15	45.15	1	11,564	0.01%
2021/10/18	0.1	45.70	0	0.00	45.45	0.1	11,571	0.00%
2021/10/14	0.3	45.45	0	0.00	45.35	0.3	11,653	0.00%
2021/10/12	0	0.00	1	45.50	45.45	-1	11,714	-0.01%
2021/10/08	1	45.90	1	45.85	45.85	0	11,754	0.00%
2021/10/07	2	45.63	1	45.85	45.80	1	11,867	0.01%
2021/10/05	2	45.20	0	0.00	45.30	2	11,992	0.02%
2021/10/04	3	45.25	0	0.00	45.45	3	12,199	0.02%
2021/10/01	0	0.00	35	45.28	45.35	-35	12,505	-0.28%
2021/09/29	4	45.04	0	0.00	45.80	4	12,769	0.03%
2021/09/28	6	46.34	0	0.00	46.35	6	12,739	0.05%
2021/09/27	0	0.00	0.2	46.50	46.45	-0.2	12,777	0.00%
2021/09/24	0	0.00	17	46.42	46.45	-17	12,781	-0.13%
2021/09/23	0	0.00	4	46.18	46.15	-4	12,802	-0.03%
2021/09/22	6	44.76	0	0.00	45.60	6	12,728	0.05%
2021/09/17	16.1	45.17	1.1	45.05	45.00	15	12,631	0.12%
2021/09/16	0	0.00	2	46.25	46.50	-2	12,156	-0.02%
2021/09/15	18	46.07	7	46.17	46.35	11	12,235	0.09%
2021/09/14	5	46.37	4	46.40	46.50	1	12,364	0.01%
2021/09/13	3.1	45.54	4	45.68	45.90	-1	12,543	-0.01%
2021/09/10	0	0.00	2	44.60	44.95	-2	12,540	-0.02%
2021/09/09	3	44.30	3	44.32	44.35	0	12,815	0.00%
2021/09/08	5	44.61	3	44.72	44.75	2	12,843	0.02%
2021/09/07	2.1	44.86	0	0.00	45.15	2.1	12,851	0.02%
2021/09/06	1	44.60	0	0.00	44.90	1	12,856	0.01%
2021/09/03	1	45.10	3	45.07	45.10	-2	12,872	-0.02%
2021/09/02	3.2	45.02	0	0.00	44.85	3.2	12,909	0.02%
2021/09/01	14	45.33	4	45.50	45.65	10	12,873	0.08%
2021/08/31	0	0.00	1	44.60	44.90	-1	12,807	-0.01%
2021/08/30	2	44.63	1	44.30	44.70	1	12,887	0.01%
2021/08/26	5	43.82	2	43.85	43.65	3	13,077	0.02%
2021/08/25	6	43.90	1	44.20	43.95	5	13,179	0.04%
2021/08/24	2	43.65	0	0.00	43.80	2	13,181	0.02%
2021/08/23	1	43.85	1	43.75	43.60	0	13,450	0.00%
2021/08/20	7.1	43.17	0	0.00	43.00	7.1	13,560	0.05%
2021/08/19	6.2	43.62	0	0.00	43.35	6.2	13,576	0.05%
2021/08/18	8.3	43.89	2	43.58	44.10	6.3	13,481	0.05%
2021/08/17	5.8	44.06	0	0.00	43.75	5.8	13,358	0.04%
2021/08/16	4	44.95	0	0.00	44.60	4	13,185	0.03%
2021/08/13	0.1	45.75	0.1	45.75	45.60	0.1	13,220	0.00%
2021/08/11	0.1	45.70	9	45.55	45.60	-8.9	13,278	-0.07%
2021/08/10	3	45.55	0	0.00	45.55	3	13,322	0.02%
2021/08/09	4	45.44	1	45.60	45.85	3	13,401	0.02%
2021/08/06	7	46.23	0	0.00	46.05	7	13,317	0.05%
2021/08/05	52.1	46.13	3	46.55	46.35	49.1	13,269	0.37%
2021/08/04	28.1	51.90	0	0.00	51.90	28.1	12,479	0.22%
2021/08/03	4	51.93	0	0.00	52.10	4	12,408	0.03%
2021/08/02	209	51.74	2	51.70	51.80	207	12,169	1.70%	大買/鉅額交易
2021/07/30	4	51.95	0	0.00	51.80	4	11,948	0.03%
2021/07/29	8	51.96	0	0.00	52.40	8	11,920	0.07%
2021/07/28	4	52.10	0	0.00	52.10	4	11,887	0.03%
2021/07/27	3	53.07	0	0.00	53.00	3	11,895	0.03%
2021/07/26	9	53.13	2	53.50	53.10	7	11,977	0.06%
2021/07/23	0	0.00	5	52.84	52.80	-5	12,029	-0.04%
2021/07/21	3	51.90	4	52.30	52.50	-1	12,201	-0.01%
2021/07/20	2	52.00	0	0.00	52.00	2	12,290	0.02%
2021/07/19	2	52.15	1	52.50	52.50	1	12,521	0.01%
2021/07/16	4	51.90	0	0.00	52.00	4	13,083	0.03%
2021/07/15	3	51.97	0	0.00	51.90	3	13,526	0.02%
2021/07/14	1	52.20	0	0.00	52.50	1	13,811	0.01%
2021/07/13	2.1	52.59	0	0.00	52.60	2.1	13,914	0.02%
2021/07/12	3	52.53	0	0.00	52.70	3	13,897	0.02%
2021/07/09	0	0.00	8	52.90	52.80	-8	14,021	-0.06%
2021/07/08	2.3	52.71	1	52.90	53.00	1.3	13,910	0.01%
2021/07/07	3	51.20	2	51.60	51.70	1	13,787	0.01%
2021/07/06	3	50.93	2	51.00	51.00	1	13,683	0.01%
2021/07/05	1	51.00	1	51.00	51.00	0	13,593	0.00%
2021/07/02	0	0.00	1	50.50	50.50	-1	13,581	-0.01%
2021/07/01	3	50.53	0	0.00	50.60	3	13,569	0.02%
2021/06/30	4	51.00	110	50.80	50.70	-106	13,613	-0.78%	大賣/鉅額交易
2021/06/29	3	50.63	1	50.70	50.70	2	13,670	0.01%
2021/06/28	2	50.65	2	50.70	50.90	0	13,734	0.00%
2021/06/25	6	50.67	4	50.60	50.60	2	13,714	0.01%
2021/06/24	1	50.60	1	50.30	50.30	0	13,678	0.00%
2021/06/23	110	50.45	10	50.50	50.50	100	13,718	0.73%	大買/
2021/06/22	0	0.00	1	51.20	50.80	-1	13,538	-0.01%
2021/06/21	10	50.03	1	50.00	50.00	9	13,225	0.07%
2021/06/18	14	50.61	8	50.40	50.40	6	13,154	0.05%
2021/06/16	0	0.00	1	50.90	51.10	-1	13,141	-0.01%
2021/06/15	0	0.00	6	50.72	50.70	-6	13,161	-0.05%
2021/06/11	3	50.70	5	50.66	50.70	-2	13,164	-0.02%
2021/06/10	3	50.47	1	50.60	50.60	2	13,104	0.02%
2021/06/09	3	50.60	40	50.50	50.60	-37	13,056	-0.28%
2021/06/08	2	50.75	0	0.00	50.90	2	12,995	0.02%
2021/06/07	2	50.95	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%
2021/06/03	2	52.30	12	52.13	51.80	-10	12,799	-0.08%
2021/06/02	11	51.86	5	51.90	51.90	6	12,694	0.05%
2021/06/01	20	51.60	0	0.00	51.60	20	12,507	0.16%
2021/05/31	43	51.67	25.4	51.82	51.90	17.6	12,498	0.14%
2021/05/28	1	49.95	0	0.00	50.40	1	12,277	0.01%
2021/05/27	3	50.22	5	50.22	50.20	-2	12,195	-0.02%
2021/05/26	2	50.05	2	50.10	50.10	0	12,238	0.00%
2021/05/25	4	50.23	2	50.40	50.30	2	12,201	0.02%
2021/05/24	4	50.45	11	50.55	50.30	-7	12,192	-0.06%
2021/05/21	10	50.42	9	51.89	50.60	1	12,257	0.01%
2021/05/20	10	50.20	4	50.10	50.10	6	12,231	0.05%
2021/05/19	1	49.10	5	49.60	49.85	-4	12,225	-0.03%
2021/05/18	4	49.06	1	49.15	49.95	3	12,155	0.02%
2021/05/17	7	48.11	4	48.45	48.45	3	12,062	0.02%
2021/05/14	6	49.03	1	49.00	49.00	5	11,864	0.04%
2021/05/13	4	47.41	7.5	47.79	47.95	-3.5	11,669	-0.03%
2021/05/12	5	48.12	1	50.00	48.55	4	11,431	0.03%
2021/05/11	5	50.46	13	51.08	50.10	-8	10,915	-0.07%
2021/05/10	9	50.57	3	50.90	50.90	6	10,572	0.06%
2021/05/07	0	0.00	6	50.08	50.30	-6	10,486	-0.06%
2021/05/06	2	50.00	3	49.90	50.40	-1	10,473	-0.01%
2021/05/05	17	48.76	16	48.86	49.30	1	10,288	0.01%
2021/05/04	7	48.78	7	48.77	48.55	0	10,187	0.00%
2021/05/03	0.1	49.70	5	49.80	49.60	-4.9	9,910	-0.05%
2021/04/29	0	0.00	1	50.00	49.95	-1	9,850	-0.01%
2021/04/28	3	50.13	2	50.40	50.20	1	9,744	0.01%
2021/04/27	1	50.30	1	50.60	50.30	0	9,655	0.00%
2021/04/26	6.2	50.69	1	50.70	50.80	5.2	9,515	0.05%
2021/04/23	7	50.47	11	50.29	50.20	-4	9,403	-0.04%
2021/04/22	17	53.66	4	52.20	51.60	13	9,290	0.14%
2021/04/21	23	51.53	10	51.97	52.20	13	8,729	0.15%
2021/04/20	12	50.80	4	50.78	50.70	8	8,278	0.10%
2021/04/19	3	49.55	1	49.70	50.00	2	7,927	0.03%
2021/04/16	0	0.00	2	48.95	48.95	-2	7,718	-0.03%
2021/04/13	2	47.43	5	47.59	47.35	-3	7,295	-0.04%
2021/04/12	17	46.79	7	46.80	46.80	10	7,099	0.14%
2021/04/09	0	0.00	1	46.80	46.70	-1	6,989	-0.01%
2021/04/08	8	46.84	4	46.90	46.90	4	6,896	0.06%
2021/04/07	12	47.03	11	47.00	47.00	1	6,870	0.01%
2021/04/06	26	46.96	25	47.10	47.10	1	6,824	0.01%
2021/04/01	22	47.18	19.2	47.11	47.10	2.8	6,725	0.04%
2021/03/31	12.2	46.85	88	47.03	47.80	-75.8	6,566	-1.15%
2021/03/30	1	46.65	0	0.00	46.80	1	6,465	0.02%
2021/03/26	14	46.44	12	46.50	46.50	2	6,376	0.03%
2021/03/25	8	45.80	8	46.00	46.00	0	6,283	0.00%
2021/03/24	0	0.00	2	45.75	45.90	-2	6,329	-0.03%
2021/03/23	22	45.80	22	45.95	45.95	0	6,426	0.00%
2021/03/22	24	45.54	0	0.00	45.80	24	6,406	0.37%
2021/03/19	0	0.00	5	44.30	44.40	-5	6,194	-0.08%
2021/03/18	1	44.90	5	44.43	44.35	-4	6,098	-0.07%
2021/03/16	7	44.19	2	44.05	44.05	5	6,002	0.08%
2021/03/15	6	43.81	8	43.99	43.75	-2	6,023	-0.03%
2021/03/12	1	43.85	1	43.90	43.90	0	6,002	0.00%
2021/03/11	0	0.00	2	44.10	43.90	-2	6,049	-0.03%
2021/03/09	4	43.50	4	43.80	43.90	0	6,065	0.00%
2021/03/08	3	43.28	7	43.44	43.45	-4	6,040	-0.07%
2021/03/05	2	43.13	2	43.15	43.15	0	5,986	0.00%
2021/03/04	1	42.70	1	43.15	43.20	0	6,171	0.00%
2021/03/03	0	0.00	3	43.15	43.10	-3	6,118	-0.05%
2021/03/02	7	42.82	3	42.50	42.50	4	6,027	0.07%
2021/02/26	0	0.00	5	42.70	42.65	-5	5,967	-0.08%
2021/02/24	1	42.90	2	42.90	43.00	-1	5,775	-0.02%
2021/02/23	4	42.86	5	42.97	43.00	-1	5,737	-0.02%
2021/02/22	1	42.15	1	42.50	42.75	0	5,668	0.00%
2021/02/19	3	41.10	0	0.00	41.80	3	5,502	0.05%
2021/02/18	6	41.29	0	0.00	41.25	6	5,475	0.11%
2021/02/04	1	40.65	0	0.00	40.70	1	5,499	0.02%
2021/02/01	0	0.00	10	40.57	40.45	-10	5,633	-0.18%
2021/01/29	10	40.40	0	0.00	40.00	10	5,625	0.18%
2021/01/28	2	40.25	0	0.00	40.35	2	5,566	0.04%
2021/01/27	1.5	40.57	0	0.00	40.50	1.5	5,512	0.03%
2021/01/26	4	40.70	0	0.00	40.55	4	5,524	0.07%
2021/01/25	0.1	41.00	0	0.00	40.85	0.1	5,507	0.00%
2021/01/22	0	0.00	5	40.70	40.75	-5	5,522	-0.09%
2021/01/21	1.1	41.24	0	0.00	41.05	1.1	5,465	0.02%
2021/01/20	2.2	41.51	0	0.00	41.45	2.2	5,505	0.04%
2021/01/19	0.1	42.00	0	0.00	42.15	0.1	5,389	0.00%
2021/01/18	2	41.48	0	0.00	41.85	2	5,371	0.04%
2021/01/15	7	41.98	0	0.00	41.80	7	5,318	0.13%
2021/01/14	2	42.53	0	0.00	42.55	2	5,250	0.04%
2021/01/13	0.2	42.95	0	0.00	42.90	0.2	5,218	0.00%
2021/01/12	8.1	42.91	1	43.00	42.90	7.1	5,230	0.14%
2021/01/11	8	43.14	5	43.25	43.25	3	5,241	0.06%
2021/01/06	2	42.90	1	43.15	43.15	1	5,240	0.02%
2021/01/04	2	42.90	0	0.00	43.00	2	5,242	0.04%
2020/12/30	0	0.00	2	43.10	43.15	-2	5,264	-0.04%
2020/12/25	0	0.00	10	42.60	42.70	-10	5,243	-0.19%
2020/12/24	0	0.00	3	42.45	42.30	-3	5,243	-0.06%
2020/12/23	18	42.36	0	0.00	42.25	18	5,206	0.35%
2020/12/22	18	42.71	14	43.00	42.70	4	5,163	0.08%
2020/12/21	10	42.65	19	43.00	43.05	-9	5,223	-0.17%
2020/12/18	2	42.50	0	0.00	42.50	2	5,168	0.04%
2020/12/17	25.1	42.83	12	42.80	42.80	13.1	5,127	0.26%
2020/12/15	7	42.71	7	42.96	42.95	0	5,081	0.00%
2020/12/14	6	43.13	0	0.00	42.80	6	5,079	0.12%
2020/12/11	24.1	43.62	1	43.30	43.10	23.1	5,063	0.46%
2020/12/10	0	0.00	1	43.80	43.65	-1	5,056	-0.02%
2020/12/07	0	0.00	1	43.90	44.15	-1	5,056	-0.02%
2020/12/04	2	43.85	2	44.05	43.95	0	5,006	0.00%
2020/12/03	6	43.35	6	43.65	43.60	0	4,959	0.00%
2020/12/02	1	43.25	0	0.00	43.25	1	4,938	0.02%
2020/12/01	5	43.40	5	43.30	43.30	0	4,945	0.00%
2020/11/23	3	44.15	3	44.22	44.15	0	5,153	0.00%
2020/11/20	0	0.00	1	44.05	44.10	-1	5,174	-0.02%
2020/11/19	1	44.05	0	0.00	44.25	1	5,208	0.02%
2020/11/17	0	0.00	4	44.38	44.40	-4	5,292	-0.08%
2020/11/16	0	0.00	11	43.95	43.95	-11	5,341	-0.21%
2020/11/13	1	43.75	2	43.70	43.70	-1	5,425	-0.02%
2020/11/12	2	43.68	0.1	43.40	43.70	2	5,598	0.03%
2020/11/11	0	0.00	11	43.02	43.65	-11	5,728	-0.19%
2020/11/09	0	0.00	10	42.23	42.00	-10	5,654	-0.18%
2020/11/05	14	42.14	14	42.00	42.00	0	5,762	0.00%
2020/11/03	3	41.95	2	41.98	42.00	1	5,862	0.02%
2020/11/02	2	41.58	2	41.75	41.75	0	5,897	0.00%
2020/10/30	11	41.00	10	41.17	41.15	1	6,007	0.02%
2020/10/29	5	41.19	2	41.00	41.00	3	6,036	0.05%
2020/10/28	1	41.80	17	41.75	41.90	-16	6,086	-0.26%
2020/10/23	10	41.30	0	0.00	41.10	10	6,434	0.16%
2020/10/22	3	41.45	23	41.54	41.45	-20	6,588	-0.30%
2020/10/21	0	0.00	10	41.25	41.00	-10	6,647	-0.15%
2020/10/20	11	40.97	1	40.80	40.80	10	6,693	0.15%
2020/10/15	0	0.00	25	40.59	40.40	-25	7,855	-0.32%
2020/10/14	20.1	40.47	0	0.00	40.30	20.1	8,023	0.25%
2020/10/12	5	41.08	5	40.70	40.70	0	8,301	0.00%
2020/10/08	0	0.00	15	41.58	41.10	-15	8,409	-0.18%
2020/10/07	42	41.30	17	41.30	41.20	25	8,492	0.29%
2020/10/06	20	41.68	10	41.80	41.80	10	8,616	0.12%
2020/10/05	0	0.00	11	41.37	41.15	-11	8,728	-0.13%
2020/09/29	2	41.28	12	41.32	41.35	-10	9,023	-0.11%
2020/09/28	1	41.20	11	41.40	41.40	-10	9,145	-0.11%
2020/09/25	2	40.88	4	40.90	40.80	-2	9,246	-0.02%
2020/09/24	0	0.00	1	40.40	40.20	-1	9,298	-0.01%
2020/09/23	0	0.00	6	41.16	41.30	-6	9,321	-0.06%
2020/09/22	2	41.68	2	41.50	41.50	0	9,410	0.00%
2020/09/17	3	42.30	2	42.40	42.40	1	9,619	0.01%
2020/09/15	10	42.67	7	42.70	42.70	3	9,731	0.03%
2020/09/14	0	0.00	6	42.64	42.90	-6	9,983	-0.06%
2020/09/11	1	42.25	0	0.00	42.20	1	10,016	0.01%
2020/09/10	0	0.00	1	42.55	42.60	-1	10,141	-0.01%
2020/09/09	14.1	41.79	14	42.29	42.60	0.1	10,222	0.00%
2020/09/08	7	42.37	2	42.65	42.35	5	10,239	0.05%
2020/09/07	0	0.00	16	42.23	42.30	-16	10,295	-0.16%
2020/09/04	1	41.55	3	41.47	41.70	-2	10,346	-0.02%
2020/09/02	6	41.74	3	41.60	41.60	3	10,356	0.03%
2020/09/01	0	0.00	19	42.07	42.00	-19	10,269	-0.19%
2020/08/31	0	0.00	5	43.15	42.50	-5	10,251	-0.05%
2020/08/27	6	42.78	0	0.00	42.65	6	10,311	0.06%
2020/08/26	37	43.02	27	42.85	42.85	10	10,358	0.10%
2020/08/25	16	43.28	18	43.56	43.35	-2	10,359	-0.02%
2020/08/24	5	43.00	15	43.45	43.30	-10	10,380	-0.10%
2020/08/21	10	43.25	17	43.11	43.40	-7	10,375	-0.07%
2020/08/20	20	42.85	2	42.43	42.25	18	10,332	0.17%
2020/08/19	2	43.83	22	43.70	43.15	-20	10,235	-0.20%
2020/08/18	0	0.00	40	43.16	43.30	-40	10,122	-0.40%
2020/08/17	2	42.50	21	42.15	42.50	-19	9,938	-0.19%
2020/08/14	22	41.37	5	41.68	41.50	17	9,800	0.17%
2020/08/13	0	0.00	2	41.35	41.10	-2	9,837	-0.02%
2020/08/12	2	40.90	2	40.75	40.75	0	9,859	0.00%
2020/08/11	7	41.06	2	40.95	40.95	5	9,856	0.05%
2020/08/10	0	0.00	10	41.20	41.20	-10	9,901	-0.10%
2020/08/07	2	41.18	2	41.10	41.05	0	9,923	0.00%
2020/08/06	4	41.18	11	41.35	41.05	-7	9,862	-0.07%
2020/08/05	7	40.87	36	40.92	40.85	-29	9,848	-0.29%
2020/08/04	22	40.39	21	40.28	40.45	1	9,789	0.01%
2020/08/03	3	40.03	0	0.00	40.00	3	9,814	0.03%
2020/07/31	20	39.93	0	0.00	39.95	20	9,749	0.21%
2020/07/30	12	39.60	10	39.83	40.00	2	9,681	0.02%
2020/07/29	11	40.24	0	0.00	39.65	11	9,649	0.11%
2020/07/28	20	40.23	5	40.05	39.80	15	9,557	0.16%
2020/07/27	23	41.06	0	0.00	40.70	23	9,504	0.24%
2020/07/24	6	41.98	0	0.00	41.85	6	9,416	0.06%
2020/07/23	71	42.00	2	41.88	41.90	69	9,392	0.73%
2020/07/22	23	46.15	6	46.29	46.30	17	8,867	0.19%
2020/07/21	11	46.28	12	46.36	46.45	-1	8,589	-0.01%
2020/07/17	6	45.74	0	0.00	45.30	6	8,183	0.07%
2020/07/16	16	46.26	11	45.40	45.40	5	8,127	0.06%
2020/07/15	6	46.45	0	0.00	46.40	6	7,954	0.08%
2020/07/14	20	46.53	0	0.00	46.50	20	7,886	0.25%
2020/07/13	1	46.45	21	46.67	46.40	-20	7,835	-0.26%
2020/07/10	15	46.28	8	46.68	46.30	7	7,797	0.09%
2020/07/09	24	46.32	13	46.51	46.05	11	7,768	0.14%
2020/07/08	10	45.45	11	46.02	45.80	-1	7,614	-0.01%
2020/07/07	5	45.45	26	46.07	45.75	-21	7,485	-0.28%
2020/07/06	10	45.55	7	45.27	45.60	3	7,467	0.04%
2020/07/03	0	0.00	6	44.95	45.00	-6	7,630	-0.08%
2020/07/02	10	44.00	10	44.48	44.50	0	7,713	0.00%
2020/07/01	11	43.57	13	44.08	44.10	-2	7,680	-0.03%
2020/06/30	2	43.88	1	43.60	43.60	1	7,687	0.01%
2020/06/29	18	43.22	18	43.25	43.25	0	7,673	0.00%
2020/06/24	8	43.44	13	43.77	43.45	-5	7,611	-0.07%
2020/06/23	30	43.26	30	43.25	43.25	0	7,624	0.00%
2020/06/22	5	43.20	2	43.85	43.20	3	7,638	0.04%
2020/06/19	20	43.13	32	43.67	43.45	-12	7,656	-0.16%
2020/06/18	5	43.35	0	0.00	43.35	5	7,514	0.07%
2020/06/17	15	43.45	10	43.88	43.40	5	7,581	0.07%
2020/06/16	6	43.68	0	0.00	43.90	6	7,626	0.08%
2020/06/15	2	43.78	2	43.60	43.60	0	7,802	0.00%
2020/06/12	10	43.75	10	43.98	44.05	0	7,882	0.00%
2020/06/11	6	44.69	0	0.00	44.15	6	8,061	0.07%
2020/06/10	5	44.60	5	44.85	44.80	0	8,170	0.00%
2020/06/09	2	44.93	2	44.85	44.85	0	8,391	0.00%
2020/06/05	16	45.05	4	45.13	45.20	12	8,609	0.14%
2020/06/04	17	44.83	3	44.83	44.70	14	8,734	0.16%
2020/06/03	3	45.22	3	44.93	45.20	0	8,776	0.00%
2020/06/02	1	44.25	11	44.38	44.40	-10	8,730	-0.11%
2020/06/01	1	44.05	13	43.95	44.10	-12	8,719	-0.14%
2020/05/29	16	43.16	14	43.60	43.55	2	8,764	0.02%
2020/05/28	21	43.50	11	43.25	43.25	10	8,961	0.11%
2020/05/27	10	43.92	5	43.70	43.70	5	9,102	0.05%
2020/05/26	6	44.20	24	44.24	44.20	-18	9,195	-0.20%
2020/05/25	12	43.30	11	43.66	43.90	1	9,344	0.01%
2020/05/22	10	43.78	10	43.90	43.90	0	9,573	0.00%
2020/05/21	10	43.80	11	44.08	44.00	-1	9,627	-0.01%
2020/05/20	20	43.80	5	44.05	43.90	15	9,652	0.16%
2020/05/19	10	43.80	10	44.05	44.05	0	9,682	0.00%
2020/05/18	25	43.27	27	43.58	43.60	-2	9,637	-0.02%
2020/05/15	1	43.60	13	43.98	43.95	-12	9,604	-0.12%
2020/05/14	10	43.63	5	43.90	43.80	5	9,578	0.05%
2020/05/13	11	43.94	4	43.99	43.95	7	9,613	0.07%
2020/05/12	15	44.14	11	44.42	44.20	4	9,677	0.04%
2020/05/11	1	44.55	5	44.22	44.50	-4	9,678	-0.04%
2020/05/08	3	43.93	10	44.05	44.00	-7	9,653	-0.07%
2020/05/07	15	43.40	15	43.60	43.60	0	9,620	0.00%
2020/05/06	17	43.41	12	43.67	43.45	5	9,674	0.05%
2020/05/05	13	43.53	10	43.78	43.80	3	9,701	0.03%
2020/05/04	12	42.18	10	43.10	43.05	2	9,786	0.02%
2020/04/30	10	43.36	27	43.71	43.90	-17	9,867	-0.17%
2020/04/29	1	42.85	17	42.62	42.95	-16	9,944	-0.16%
2020/04/28	13	42.05	0	0.00	42.05	13	10,132	0.13%
2020/04/27	0	0.00	20	42.39	42.25	-20	10,494	-0.19%
2020/04/24	1	41.65	5	41.80	41.70	-4	10,487	-0.04%
2020/04/23	0	0.00	16	42.00	41.60	-16	10,479	-0.15%
2020/04/22	22	41.49	0	0.00	41.55	22	10,401	0.21%
2020/04/21	35	42.51	5	42.50	42.25	30	10,405	0.29%
2020/04/20	20	43.55	0	0.00	43.35	20	10,376	0.19%
2020/04/17	0	0.00	52	43.47	43.50	-52	10,436	-0.50%
2020/04/16	26	42.80	27	43.30	43.25	-1	10,348	-0.01%
2020/04/15	0	0.00	11	43.15	43.35	-11	10,336	-0.11%
2020/04/14	11	42.70	30	42.72	42.70	-19	10,303	-0.18%
2020/04/13	12	41.75	5	42.00	41.90	7	10,296	0.07%
2020/04/10	5	41.70	5	42.10	42.15	0	10,379	0.00%
2020/04/09	10	41.68	11	42.00	42.00	-1	10,474	-0.01%
2020/04/08	5	42.00	27	41.50	42.00	-22	10,466	-0.21%
2020/04/07	2	40.30	31	39.87	39.90	-29	10,282	-0.28%
2020/04/06	10	38.90	0	0.00	39.05	10	10,324	0.10%
2020/04/01	16	39.15	0	0.00	38.60	16	10,306	0.16%
2020/03/31	20	39.55	0	0.00	39.40	20	10,241	0.20%
2020/03/30	16	39.29	27	39.20	39.10	-11	10,235	-0.11%
2020/03/27	12	39.07	0	0.00	38.70	12	10,350	0.12%
2020/03/26	10	39.00	0	0.00	38.80	10	10,427	0.10%
2020/03/25	6	39.40	6	39.20	39.20	0	10,617	0.00%
2020/03/24	1	39.25	1	39.40	39.00	0	10,621	0.00%
2020/03/23	22	37.95	28	38.76	38.10	-6	10,554	-0.06%
2020/03/20	13	37.01	14	38.69	39.20	-1	10,520	-0.01%
2020/03/19	10	35.55	10	35.65	35.65	0	10,417	0.00%
2020/03/18	2	38.30	21	37.52	37.50	-19	10,315	-0.18%
2020/03/17	0	0.00	37	38.55	38.25	-37	10,372	-0.36%
2020/03/16	10	40.00	0	0.00	39.80	10	10,261	0.10%
2020/03/13	0	0.00	10	39.50	41.00	-10	10,129	-0.10%
2020/03/12	10	41.55	0	0.00	41.40	10	9,965	0.10%
2020/03/11	0	0.00	15	42.93	42.55	-15	9,859	-0.15%
2020/03/10	16	42.02	1	42.30	42.00	15	9,779	0.15%
2020/03/09	10	43.25	10	43.48	43.20	0	9,659	0.00%
2020/03/06	10	43.30	10	43.65	43.65	0	9,687	0.00%
2020/03/05	10	43.55	0	0.00	43.55	10	9,738	0.10%
2020/03/04	5	43.15	15	43.42	43.40	-10	9,816	-0.10%
2020/03/03	10	43.70	0	0.00	43.10	10	9,770	0.10%
2020/03/02	21	43.00	20	44.00	43.90	1	9,544	0.01%
2020/02/27	10	44.65	0	0.00	44.35	10	9,596	0.10%
2020/02/26	10	43.95	10	44.40	44.30	0	9,576	0.00%
2020/02/25	33	45.00	2	44.85	44.85	31	9,458	0.33%
2020/02/24	17	45.69	20	46.03	46.15	-3	9,339	-0.03%
2020/02/21	5	45.78	15	46.28	46.25	-10	9,573	-0.10%
2020/02/20	50	46.18	20	46.15	46.15	30	9,598	0.31%
2020/02/19	10	47.30	0	0.00	47.20	10	9,635	0.10%
2020/02/18	10	46.50	10	46.95	47.35	0	9,871	0.00%
2020/02/17	20	46.45	20	46.85	46.95	0	9,952	0.00%
2020/02/14	0	0.00	20	46.88	46.95	-20	9,959	-0.20%
2020/02/13	0	0.00	8	46.45	46.45	-8	9,912	-0.08%
2020/02/12	5	46.00	8	46.09	46.10	-3	9,876	-0.03%
2020/02/11	2	45.63	4	45.90	46.00	-2	9,850	-0.02%
2020/02/10	5	45.10	5	45.55	45.80	0	9,865	0.00%
2020/02/07	10	45.40	11	45.73	45.80	-1	9,872	-0.01%
2020/02/06	2	45.58	2	45.95	45.95	0	9,857	0.00%
2020/02/05	0	0.00	2	45.25	45.10	-2	9,833	-0.02%
2020/02/04	12	45.10	10	45.38	45.50	2	9,720	0.02%
2020/02/03	11	44.61	10	45.00	45.00	1	9,719	0.01%
2020/01/31	13	45.72	0	0.00	45.15	13	9,652	0.13%
2020/01/30	20	46.30	5	46.40	44.90	15	9,480	0.16%
2020/01/15	0	0.00	1	49.10	48.50	-1	9,122	-0.01%
2020/01/14	2	48.85	2	49.00	49.00	0	9,127	0.00%
2020/01/13	25	48.82	15	48.97	48.95	10	9,156	0.11%
2020/01/10	11	48.60	1	48.60	48.60	10	9,255	0.11%
2020/01/09	2	48.60	16	48.83	48.95	-14	9,330	-0.15%
2020/01/08	0	0.00	4	48.45	48.55	-4	9,340	-0.04%
2020/01/06	15	48.37	2	47.95	48.30	13	9,220	0.14%
2020/01/03	0	0.00	2	48.65	48.80	-2	9,166	-0.02%
2020/01/02	1	48.60	5.4	48.89	48.90	-4.4	9,097	-0.05%
2019/12/31	8	48.09	6	47.95	47.95	2	8,981	0.02%
2019/12/30	13	48.11	15	48.48	48.15	-2	8,980	-0.02%
2019/12/27	22	47.50	15	47.57	47.70	7	8,848	0.08%
2019/12/25	64	47.28	49	47.35	47.25	15	8,788	0.17%
2019/12/24	11	47.89	10	48.01	47.60	1	8,717	0.01%
2019/12/23	25	47.72	30	47.91	48.15	-5	8,555	-0.06%
2019/12/20	6	47.63	10	47.98	47.80	-4	8,446	-0.05%
2019/12/18	14	47.86	9	47.95	47.95	5	8,241	0.06%
2019/12/17	10	47.13	25	47.45	47.65	-15	8,245	-0.18%
2019/12/16	9	47.18	9	47.15	47.15	0	8,209	0.00%
2019/12/13	33	47.22	18	47.44	47.40	15	8,195	0.18%
2019/12/12	13	46.82	27	47.31	47.45	-14	8,048	-0.17%
2019/12/11	2	46.73	33	46.90	46.80	-31	7,924	-0.39%
2019/12/10	4	46.25	4	46.30	46.30	0	7,826	0.00%
2019/12/09	33	46.19	14	46.48	46.35	19	7,881	0.24%
2019/12/06	2	46.25	45	46.34	46.45	-43	7,852	-0.55%
2019/12/05	33	45.83	3	45.80	45.80	30	7,814	0.38%
2019/12/04	31	46.04	10	46.10	46.10	21	7,818	0.27%
2019/12/03	16	45.86	28	45.98	46.00	-12	7,806	-0.15%
2019/12/02	0	0.00	1	45.25	45.10	-1	7,715	-0.01%
2019/11/29	37	45.69	36	45.46	45.45	1	7,722	0.01%
2019/11/28	26	46.17	4	46.25	46.25	22	7,714	0.29%
2019/11/27	13	46.07	13	46.38	46.45	0	7,795	0.00%
2019/11/26	7	46.11	15	46.41	46.10	-8	7,779	-0.10%
2019/11/25	12	46.08	5	46.30	46.15	7	7,539	0.09%
2019/11/22	0	0.00	16	46.27	46.45	-16	7,549	-0.21%
2019/11/21	0	0.00	20	46.20	46.15	-20	7,518	-0.27%
2019/11/20	0	0.00	26	45.94	46.20	-26	7,419	-0.35%
2019/11/19	37	44.36	37	44.96	45.05	0	7,151	0.00%
2019/11/18	2	44.78	17	44.93	44.85	-15	7,071	-0.21%
2019/11/15	1	44.30	54	44.27	44.75	-53	6,977	-0.76%
2019/11/14	12	43.07	17	43.45	43.30	-5	6,850	-0.07%
2019/11/13	0	0.00	5	43.10	42.85	-5	6,858	-0.07%
2019/11/12	12	42.80	7	42.98	42.80	5	6,997	0.07%
2019/11/11	1	42.75	0	0.00	42.80	1	7,016	0.01%
2019/11/07	13	43.11	8	43.23	43.15	5	7,056	0.07%
2019/11/06	18	43.24	7	43.10	43.10	11	7,102	0.15%
2019/11/05	11	43.30	0	0.00	43.45	11	7,078	0.16%
2019/11/04	12	43.33	2	43.45	43.50	10	7,109	0.14%
2019/11/01	12	43.09	2	43.10	43.10	10	7,128	0.14%
2019/10/31	12	43.14	5	43.60	43.05	7	7,196	0.10%
2019/10/30	11	43.22	5	43.50	43.35	6	7,130	0.08%
2019/10/29	10	43.45	0	0.00	43.50	10	7,109	0.14%
2019/10/28	1	43.60	5	44.00	43.50	-4	7,115	-0.06%
2019/10/25	12	43.53	0	0.00	43.70	12	7,146	0.17%
2019/10/24	0	0.00	14	44.22	43.95	-14	7,173	-0.20%
2019/10/23	9	43.89	8	43.75	43.75	1	7,298	0.01%
2019/10/22	0	0.00	14	44.61	44.15	-14	7,586	-0.18%
2019/10/21	12	43.93	21	44.20	44.20	-9	7,765	-0.12%
2019/10/18	10	43.70	5	43.60	43.50	5	7,825	0.06%
2019/10/17	0	0.00	15.4	43.38	43.40	-15.4	7,793	-0.20%
2019/10/16	10	42.80	2	42.60	42.75	8	7,753	0.10%
2019/10/15	7	42.72	4	42.85	43.00	3	7,771	0.04%
2019/10/14	2	42.75	2	42.90	42.90	0	7,831	0.00%
2019/10/08	0	0.00	1	42.90	42.85	-1	8,176	-0.01%
2019/10/04	6	42.13	6	42.05	42.05	0	8,578	0.00%
2019/10/03	5	43.10	0	0.00	42.35	5	8,621	0.06%
2019/10/02	12	42.80	5	42.70	42.70	7	8,608	0.08%
2019/10/01	2	43.03	1	43.45	43.25	1	8,644	0.01%
2019/09/26	5	43.40	1	43.30	43.45	4	8,722	0.05%
2019/09/25	6	43.27	1	43.05	43.25	5	8,789	0.06%
2019/09/24	1	43.10	0	0.00	43.30	1	8,733	0.01%
2019/09/23	36	43.46	2	43.15	43.15	34	8,802	0.39%
2019/09/20	6	43.63	6	43.65	43.65	0	8,875	0.00%
2019/09/19	18	43.78	17	43.60	43.60	1	8,840	0.01%
2019/09/18	15	43.99	16	44.27	44.00	-1	8,805	-0.01%
2019/09/17	2	44.00	2	44.00	44.00	0	8,786	0.00%
2019/09/16	0	0.00	3	44.43	44.25	-3	8,897	-0.03%
2019/09/12	2	43.95	3	43.98	43.80	-1	8,903	-0.01%
2019/09/11	6	43.68	1	44.35	43.65	5	8,937	0.06%
2019/09/10	13	43.96	7	44.41	43.85	6	8,897	0.07%
2019/09/09	8	44.34	2	44.45	44.50	6	8,836	0.07%
2019/09/06	5	44.18	6	44.06	43.85	-1	8,824	-0.01%
2019/09/05	0	0.00	1	44.10	44.05	-1	8,838	-0.01%
2019/09/04	1	44.05	1	44.05	44.05	0	8,861	0.00%
2019/09/03	0	0.00	7	44.25	44.30	-7	8,927	-0.08%
2019/09/02	5	43.05	5	43.54	43.65	0	8,847	0.00%
2019/08/29	10	42.12	5	42.35	42.15	5	8,775	0.06%
2019/08/27	5	42.24	5	41.75	41.75	0	8,907	0.00%
2019/08/26	4	42.08	4	42.23	42.25	0	8,891	0.00%
2019/08/23	4	41.95	5	42.34	42.50	-1	9,011	-0.01%
2019/08/22	20	42.11	24	41.97	41.95	-4	9,065	-0.04%
2019/08/21	5	42.08	5	42.05	42.05	0	9,188	0.00%
2019/08/20	10	42.37	12	42.48	42.50	-2	9,198	-0.02%
2019/08/19	5	42.88	9	42.84	42.60	-4	9,228	-0.04%
2019/08/16	6	42.43	17	42.61	42.70	-11	9,224	-0.12%
2019/08/15	4	42.00	8	42.03	41.80	-4	9,144	-0.04%
2019/08/14	0	0.00	3	41.22	41.35	-3	9,127	-0.03%
2019/08/13	8	40.48	8	40.40	40.40	0	9,205	0.00%
2019/08/12	9	40.91	9	41.00	41.00	0	9,418	0.00%
2019/08/08	0	0.00	12	41.06	41.20	-12	9,680	-0.12%
2019/08/07	10	40.46	15	40.66	40.45	-5	9,608	-0.05%
2019/08/06	24	40.51	12	40.65	40.65	12	9,668	0.12%
2019/08/05	11	41.42	2	41.45	41.20	9	9,598	0.09%
2019/08/02	0	0.00	115	41.00	41.00	-115	9,556	-1.20%	大賣/鉅額交易
2019/08/01	8	41.36	8	41.51	41.40	0	9,485	0.00%
2019/07/31	2	42.05	3	41.80	41.80	-1	9,412	-0.01%
2019/07/30	0	0.00	10	42.10	42.10	-10	9,369	-0.11%
2019/07/29	11	42.09	6	42.15	42.15	5	9,330	0.05%
2019/07/26	25	42.23	6	42.25	42.25	19	9,296	0.20%
2019/07/25	23	42.47	21	42.10	42.10	2	9,293	0.02%
2019/07/24	40	43.27	6	42.90	42.90	34	9,150	0.37%
2019/07/23	9	46.29	17	46.66	46.80	-8	8,840	-0.09%
2019/07/22	5	46.30	10	46.57	46.35	-5	8,623	-0.06%
2019/07/19	13	46.21	14	46.38	46.20	-1	8,487	-0.01%
2019/07/18	12	46.32	4	46.55	46.40	8	8,411	0.10%
2019/07/17	12	46.38	7	46.55	46.55	5	8,465	0.06%
2019/07/16	4	46.25	8	46.40	46.40	-4	8,514	-0.05%
2019/07/15	16	45.95	32	46.34	46.05	-16	8,419	-0.19%
2019/07/12	40	46.02	18	46.48	46.10	22	8,407	0.26%
2019/07/11	59	47.08	26	47.18	47.15	33	8,162	0.40%
2019/07/10	17	48.04	18	48.42	48.50	-1	7,895	-0.01%
2019/07/08	1	47.95	1	48.00	48.00	0	7,781	0.00%
2019/07/04	7	47.36	6	47.60	47.60	1	7,931	0.01%
2019/07/03	2	47.95	2	48.00	48.00	0	7,935	0.00%
2019/07/02	0	0.00	25	48.47	48.60	-25	7,954	-0.31%
2019/06/28	36	48.16	9	47.55	47.55	27	8,046	0.34%
2019/06/27	1	48.10	2	48.30	48.90	-1	8,111	-0.01%
2019/06/21	1	46.75	0	0.00	46.65	1	8,483	0.01%
2019/06/19	0	0.00	2	47.20	47.40	-2	8,616	-0.02%
2019/06/18	3	46.80	8	46.91	47.00	-5	8,755	-0.06%
2019/06/17	0	0.00	5	46.95	46.75	-5	8,778	-0.06%
2019/06/13	23	46.22	20	46.23	46.15	3	9,195	0.03%
2019/06/12	8	46.77	2	46.75	46.75	6	9,288	0.06%
2019/06/11	2	46.38	14	46.39	46.75	-12	9,272	-0.13%
2019/06/10	12	45.91	4	45.90	45.90	8	9,217	0.09%
2019/06/06	0	0.00	2	45.80	45.85	-2	9,214	-0.02%
2019/06/05	3	45.62	3	45.65	45.65	0	9,188	0.00%
2019/06/04	2	45.80	1	45.80	45.30	1	9,153	0.01%
2019/06/03	6	44.66	15	44.86	45.50	-9	9,094	-0.10%
2019/05/31	16	44.50	10	44.98	45.10	6	9,022	0.07%
2019/05/30	16	44.24	31	44.73	44.95	-15	8,920	-0.17%
2019/05/29	16	43.29	17	43.73	43.85	-1	8,859	-0.01%
2019/05/27	4	43.51	1	43.45	43.45	3	8,844	0.03%
2019/05/24	4	43.81	7	44.07	43.75	-3	8,963	-0.03%
2019/05/23	20	44.24	11	44.00	43.90	9	8,963	0.10%
2019/05/22	14	43.96	7	44.08	43.90	7	9,000	0.08%
2019/05/20	13	43.63	4	43.93	44.00	9	8,995	0.10%
2019/05/17	23	43.42	27	43.71	43.75	-4	8,910	-0.04%
2019/05/16	1	41.30	21	42.31	42.65	-20	8,716	-0.23%
2019/05/15	26	40.93	21	41.11	40.90	5	8,488	0.06%
2019/05/14	6	40.83	5	41.00	41.00	1	8,615	0.01%
2019/05/09	5	41.85	10	42.03	41.85	-5	8,817	-0.06%
2019/05/08	0	0.00	1	41.90	42.05	-1	8,908	-0.01%
2019/05/07	0	0.00	25	42.03	42.10	-25	8,984	-0.28%
2019/05/06	36	41.68	4	41.60	41.60	32	9,016	0.35%
2019/05/03	11	42.12	11	42.35	42.35	0	9,044	0.00%
2019/05/02	0	0.00	5	42.00	42.05	-5	9,095	-0.05%
2019/04/30	11	41.58	16	41.67	41.75	-5	9,044	-0.06%
2019/04/29	0	0.00	30	41.48	41.50	-30	9,114	-0.33%
2019/04/26	30	40.68	30	40.90	41.10	0	9,178	0.00%
2019/04/25	0	0.00	2	40.98	41.00	-2	9,173	-0.02%
2019/04/24	0	0.00	10	40.80	40.90	-10	9,213	-0.11%
2019/04/23	20	40.35	15	40.70	40.50	5	9,210	0.05%
2019/04/22	30	41.03	0	0.00	40.60	30	9,219	0.33%
2019/04/19	5	41.07	5	41.30	41.40	0	9,239	0.00%
2019/04/17	11	41.61	1.8	41.58	41.60	9.2	9,393	0.10%
2019/04/16	6	41.47	6	41.75	41.75	0	9,363	0.00%
2019/04/15	13	41.61	6	41.72	41.65	7	9,403	0.07%
2019/04/12	31	41.39	27	41.71	41.65	4	9,392	0.04%
2019/04/11	2	41.60	12	41.66	41.65	-10	9,363	-0.11%
2019/04/10	10	41.20	5	41.40	41.30	5	9,228	0.05%
2019/04/09	30	41.28	8	41.30	41.30	22	9,145	0.24%
2019/04/08	12	41.16	13	41.34	41.30	-1	9,098	-0.01%
2019/04/03	16	41.19	11	41.31	41.30	5	9,000	0.06%
2019/04/02	4	41.03	3	41.17	41.25	1	8,939	0.01%
2019/04/01	3	40.53	7	40.54	40.50	-4	8,800	-0.05%
2019/03/29	16	39.51	19	40.00	40.10	-3	8,582	-0.03%
2019/03/28	3	39.70	42	39.70	39.85	-39	8,537	-0.46%
2019/03/27	55	39.33	14	39.40	39.40	41	8,400	0.49%
2019/03/26	32	39.36	30	39.60	40.00	2	8,306	0.02%
2019/03/25	27	39.36	32	39.72	40.00	-5	8,302	-0.06%
2019/03/22	19	39.22	42	39.60	39.50	-23	8,312	-0.28%
2019/03/21	2	38.60	65	38.81	39.50	-63	8,244	-0.76%
2019/03/20	4	37.83	5	38.04	38.00	-1	8,073	-0.01%
2019/03/19	2	37.98	2.3	38.00	38.00	-0.3	8,033	0.00%
2019/03/18	69	38.23	5	38.55	37.65	64	7,933	0.81%
2019/03/15	45	38.81	25	39.00	39.00	20	7,615	0.26%
2019/03/14	13	39.02	3	39.00	38.90	10	7,436	0.13%
2019/03/13	2	38.50	6	38.78	38.90	-4	7,467	-0.05%
2019/03/12	2	38.25	32	38.39	38.35	-30	7,498	-0.40%
2019/03/11	13	37.75	13	37.96	37.95	0	7,762	0.00%
2019/03/08	21	37.89	11	38.05	38.00	10	7,914	0.13%
2019/03/07	20	38.15	8	38.58	38.15	12	8,112	0.15%
2019/03/06	2	38.30	12	38.42	38.40	-10	8,188	-0.12%
2019/03/05	36	37.99	26	38.28	38.20	10	8,215	0.12%
2019/03/04	22	38.06	12	38.40	38.25	10	8,420	0.12%
2019/02/27	21	38.46	28	38.77	38.80	-7	8,368	-0.08%
2019/02/26	0	0.00	36	38.56	38.60	-36	8,290	-0.43%
2019/02/25	51	38.09	11	38.08	37.85	40	8,173	0.49%
2019/02/22	42	38.52	46	38.77	38.85	-4	8,063	-0.05%
2019/02/21	30	38.36	33	38.75	38.85	-3	8,021	-0.04%
2019/02/20	37	37.94	37	38.26	38.35	0	7,926	0.00%
2019/02/19	0	0.00	6	37.70	37.95	-6	7,842	-0.08%
2019/02/18	10	37.28	4	37.60	37.40	6	7,891	0.08%
2019/02/15	0	0.00	11	38.00	37.90	-11	7,906	-0.14%
2019/02/14	5	37.70	10	38.05	38.00	-5	7,890	-0.06%
2019/02/13	0	0.00	8	38.00	38.00	-8	7,854	-0.10%
2019/02/12	0	0.00	33	37.34	37.30	-33	7,742	-0.43%
2019/02/11	12	36.18	17	36.61	36.45	-5	7,717	-0.06%
2019/01/30	10	36.10	21	36.54	36.45	-11	7,672	-0.14%
2019/01/29	11	35.44	11	35.90	36.00	0	7,644	0.00%
2019/01/28	4	36.08	4	36.20	36.20	0	7,736	0.00%
2019/01/25	4	35.85	6	36.18	36.20	-2	7,800	-0.03%
2019/01/24	3	35.88	3	36.00	36.00	0	7,945	0.00%
2019/01/23	12	35.67	17	35.95	36.00	-5	8,101	-0.06%
2019/01/22	11	35.68	11	35.80	35.80	0	8,201	0.00%
2019/01/21	12	35.75	7	36.06	36.15	5	8,631	0.06%
2019/01/18	10	35.70	11	35.96	36.15	-1	8,858	-0.01%
2019/01/17	10	35.60	11	35.70	35.70	-1	8,937	-0.01%
2019/01/16	13	35.23	11	35.47	35.50	2	9,121	0.02%
2019/01/15	12	34.77	12	35.05	35.05	0	9,394	0.00%
2019/01/14	14	34.77	14	35.08	35.05	0	9,407	0.00%
2019/01/11	1	35.95	8	36.05	36.00	-7	9,493	-0.07%
2019/01/10	10	35.55	8	35.75	35.60	2	9,389	0.02%
2019/01/08	4	34.75	4	34.65	34.65	0	9,275	0.00%
2019/01/07	3	34.75	17	34.69	34.85	-14	9,327	-0.15%
2019/01/04	7	33.94	7	33.85	33.85	0	9,340	0.00%
2019/01/02	0	0.00	3	34.40	33.80	-3	9,679	-0.03%
2018/12/28	10	34.20	0	0.00	33.95	10	9,772	0.10%
2018/12/25	4	33.94	3	33.80	33.80	1	10,006	0.01%
2018/12/21	0	0.00	2	34.25	34.40	-2	10,593	-0.02%
2018/12/19	12	34.70	2	34.70	34.70	10	10,973	0.09%
2018/12/18	1	34.80	2	34.50	34.40	-1	11,188	-0.01%
2018/12/17	0	0.00	20	34.80	34.80	-20	11,458	-0.17%
2018/12/14	4	33.55	4	33.75	34.00	0	11,563	0.00%
2018/12/11	3	33.08	4	32.98	32.95	-1	11,928	-0.01%
2018/12/10	1.3	32.99	0	0.00	33.00	1.3	12,208	0.01%
2018/12/06	1	33.25	0	0.00	33.15	1	12,755	0.01%
2018/12/05	1	33.20	3	33.62	33.80	-2	13,258	-0.02%
2018/12/04	9	33.88	6	33.82	33.85	3	13,328	0.02%
2018/12/03	1	34.15	16	34.48	34.50	-15	13,054	-0.11%
2018/11/30	0	0.00	11	33.50	33.70	-11	12,980	-0.08%
2018/11/29	1	32.85	0	0.00	32.65	1	12,808	0.01%
2018/11/28	0	0.00	15	32.67	33.05	-15	12,834	-0.12%
2018/11/27	42	32.26	22	32.30	32.30	20	12,886	0.16%
2018/11/26	0	0.00	12	33.01	33.05	-12	12,862	-0.09%
2018/11/22	16	32.70	4	32.60	32.60	12	13,267	0.09%
2018/11/21	3	33.12	3	33.00	33.00	0	13,322	0.00%
2018/11/20	13	33.32	14	33.25	33.25	-1	13,395	-0.01%
2018/11/19	32	33.58	0	0.00	33.65	32	13,400	0.24%
2018/11/16	2	33.68	3	33.75	33.95	-1	13,464	-0.01%
2018/11/15	2	33.00	4	33.58	33.40	-2	13,415	-0.01%
2018/11/14	15	33.63	12	33.79	33.50	3	13,387	0.02%
2018/11/13	16	33.41	15	33.65	33.70	1	13,394	0.01%
2018/11/12	1	33.55	15	33.49	33.70	-14	13,584	-0.10%
2018/11/09	22	33.17	12	33.05	33.05	10	13,652	0.07%
2018/11/08	3	33.73	3	33.78	33.60	0	13,827	0.00%
2018/11/07	6	33.33	44	33.36	33.70	-38	14,194	-0.27%
2018/11/06	17	32.36	13	32.77	32.40	4	14,257	0.03%
2018/11/05	40	32.72	7	32.45	32.45	33	14,236	0.23%
2018/11/02	7	33.93	32	34.66	34.10	-25	14,161	-0.18%
2018/11/01	42	33.21	22	33.50	33.30	20	14,199	0.14%
2018/10/31	8	32.26	11	32.45	32.75	-3	14,010	-0.02%
2018/10/30	0	0.00	5	31.75	31.70	-5	13,873	-0.04%
2018/10/29	30	31.34	19	30.75	30.75	11	13,814	0.08%
2018/10/26	29	32.80	29	32.10	32.10	0	13,497	0.00%
2018/10/25	1	33.25	4	33.16	33.50	-3	13,365	-0.02%
2018/10/24	12	33.14	12	33.35	33.55	0	13,288	0.00%
2018/10/23	36.1	34.59	39	33.82	34.00	-2.9	13,176	-0.02%
2018/10/22	5	36.25	7	36.71	36.35	-2	12,958	-0.02%
2018/10/19	18	36.37	11	36.25	36.25	7	13,203	0.05%
2018/10/18	10	37.49	15	37.60	37.40	-5	13,155	-0.04%
2018/10/17	8	37.77	3	37.55	37.55	5	13,315	0.04%
2018/10/16	11	38.03	0	0.00	37.90	11	13,290	0.08%
2018/10/15	32	38.24	1	38.10	38.10	31	13,344	0.23%
2018/10/12	3.1	38.24	13	38.15	39.00	-9.9	13,399	-0.07%
2018/10/11	3	38.25	4	38.44	38.15	-1	13,503	-0.01%
2018/10/09	160	39.99	13	39.90	39.55	147	13,264	1.11%	大買/鉅額交易
2018/10/08	17	39.49	12	39.74	39.30	5	13,141	0.04%
2018/10/05	5	39.85	10	40.31	40.15	-5	13,094	-0.04%
2018/10/04	14	39.83	2	39.70	39.70	12	12,987	0.09%
2018/10/03	5	40.49	9	40.59	40.50	-4	12,898	-0.03%
2018/10/02	40.1	40.46	25	40.15	40.15	15.1	13,007	0.12%
2018/10/01	22	41.45	3	41.33	41.40	19	12,975	0.15%
2018/09/28	10	40.85	9	41.27	41.50	1	12,967	0.01%
2018/09/27	12	40.12	14	40.32	40.55	-2	12,655	-0.02%
2018/09/26	54	39.58	51	39.97	39.60	3	12,455	0.02%
2018/09/25	71	40.09	51	40.28	40.00	20	12,385	0.16%
2018/09/21	15.1	40.87	15	41.05	41.25	0.1	12,178	0.00%
2018/09/20	19	39.00	9	39.42	39.45	10	11,855	0.08%
2018/09/19	1	38.15	24	37.82	38.65	-23	11,684	-0.20%
2018/09/18	11	37.03	21	37.04	37.00	-10	11,452	-0.09%
2018/09/17	34	37.04	20	37.21	36.40	14	11,425	0.12%
2018/09/13	23	36.73	13	36.67	37.00	10	11,114	0.09%
2018/09/12	10	35.88	8	36.20	36.10	2	10,921	0.02%
2018/09/11	23	36.05	13	36.28	36.10	10	10,759	0.09%
2018/09/10	24	38.91	24	38.34	38.40	0	10,261	0.00%
2018/09/07	0	0.00	5	40.10	39.90	-5	10,150	-0.05%
2018/09/06	9	40.03	4	39.90	39.90	5	10,134	0.05%
2018/09/05	13	40.52	3	40.45	40.45	10	10,048	0.10%
2018/09/04	5	41.16	9	41.36	41.10	-4	10,051	-0.04%
2018/09/03	9	41.14	5	40.80	40.80	4	9,914	0.04%
2018/08/31	18	41.75	21	41.99	41.85	-3	9,866	-0.03%
2018/08/30	21	42.03	15	41.95	41.95	6	9,720	0.06%
2018/08/29	11	45.13	11	45.44	45.40	0	9,464	0.00%
2018/08/28	7	44.68	12	45.01	44.85	-5	9,363	-0.05%
2018/08/27	1	45.05	0	0.00	45.50	1	9,384	0.01%
2018/08/24	3	43.93	3	44.35	44.80	0	9,310	0.00%
2018/08/23	14	44.77	4	44.90	44.50	10	9,581	0.10%
2018/08/22	4	44.63	4	44.91	44.80	0	9,544	0.00%
2018/08/21	3	44.27	3	44.55	44.85	0	9,568	0.00%
2018/08/17	21	44.45	24	44.17	44.25	-3	9,440	-0.03%
2018/08/16	15	42.87	15	42.85	42.80	0	9,224	0.00%
2018/08/15	9	43.14	6	43.21	43.50	3	9,180	0.03%
2018/08/14	8	43.17	8	43.55	44.10	0	9,033	0.00%
2018/08/13	7	41.82	8	42.08	42.10	-1	8,677	-0.01%
2018/08/10	30	41.29	29	41.49	41.30	1	8,668	0.01%
2018/08/09	7	41.77	7	41.95	41.55	0	8,761	0.00%
2018/08/08	1	42.15	3	42.05	42.15	-2	8,824	-0.02%
2018/08/07	12	41.02	12	41.21	41.10	0	8,774	0.00%
2018/08/06	3	41.07	3	41.00	41.00	0	8,836	0.00%
2018/08/03	12	40.68	12	40.80	40.80	0	8,786	0.00%
2018/08/02	15	40.95	15	41.08	41.00	0	8,874	0.00%
2018/08/01	3	41.30	3	41.57	41.40	0	8,858	0.00%
2018/07/31	3	40.97	3	40.80	40.80	0	8,793	0.00%
2018/07/30	10	41.50	11	41.50	41.50	-1	8,829	-0.01%
2018/07/27	8	40.96	12	40.63	40.60	-4	8,790	-0.05%
2018/07/26	6	40.63	7	41.11	41.75	-1	8,832	-0.01%
2018/07/25	5	39.99	5	39.87	39.55	0	8,732	0.00%
2018/07/23	1	37.75	3	38.00	38.00	-2	8,617	-0.02%
2018/07/20	15	37.04	16	37.53	38.00	-1	8,755	-0.01%
2018/07/18	0	0.00	1	36.20	36.80	-1	8,828	-0.01%
2018/07/16	0	0.00	1	36.00	35.55	-1	8,813	-0.01%
2018/07/13	6	35.90	6	36.00	36.00	0	8,912	0.00%
2018/07/12	3	35.85	3	35.70	35.70	0	8,836	0.00%
2018/07/11	6	35.58	2	35.48	35.55	4	8,821	0.05%
2018/07/10	2	35.65	45	35.95	36.10	-43	8,773	-0.49%
2018/07/09	0	0.00	36	35.31	35.25	-36	8,605	-0.42%
2018/07/05	7	33.92	7	33.70	33.70	0	8,400	0.00%
2018/07/04	0	0.00	3	34.50	34.65	-3	8,404	-0.04%
2018/07/03	5	34.40	0	0.00	34.50	5	8,446	0.06%
2018/07/02	0	0.00	3	33.95	34.00	-3	8,281	-0.04%
2018/06/28	11	32.95	21	32.90	33.00	-10	8,046	-0.12%
2018/06/27	4	33.29	4	33.41	33.30	0	7,930	0.00%
2018/06/26	5	33.09	6	33.26	33.20	-1	7,883	-0.01%
2018/06/25	3	32.83	2	32.75	32.75	1	7,756	0.01%
2018/06/22	2	33.20	4	33.54	33.70	-2	7,675	-0.03%
2018/06/21	3	32.67	2	33.25	33.25	1	7,549	0.01%
2018/06/20	1	32.20	14	32.55	33.10	-13	7,454	-0.17%
2018/06/19	4	32.93	3	32.95	32.65	1	7,326	0.01%
2018/06/15	0	0.00	1	33.50	33.45	-1	7,222	-0.01%
2018/06/14	0	0.00	2	33.50	33.40	-2	7,145	-0.03%
2018/06/13	0	0.00	1	33.85	33.65	-1	7,095	-0.01%
2018/06/11	2	33.70	2	33.65	33.65	0	7,095	0.00%
2018/06/08	13	33.86	12	33.85	33.85	1	7,124	0.01%
2018/06/06	3	33.85	0	0.00	34.10	3	7,263	0.04%
2018/06/05	10	34.10	8	34.28	34.30	2	7,277	0.03%
2018/06/04	3	34.40	3	34.57	34.65	0	7,259	0.00%
2018/06/01	1	32.80	2	33.20	33.25	-1	7,139	-0.01%
2018/05/31	4	32.55	3	33.03	33.05	1	7,103	0.01%
2018/05/30	1	32.40	14	32.87	32.80	-13	6,771	-0.19%
2018/05/29	13	33.00	0	0.00	32.85	13	6,702	0.19%
2018/05/28	0	0.00	1	33.40	33.50	-1	6,679	-0.01%
2018/05/25	1	33.45	0	0.00	33.55	1	6,710	0.01%
2018/05/23	15	33.51	2	33.65	33.65	13	6,696	0.19%
2018/05/22	5	34.97	19	34.45	34.30	-14	6,622	-0.21%
2018/05/21	4	35.08	84	35.63	35.25	-80	6,581	-1.22%
2018/05/18	5	34.87	2	34.75	35.05	3	6,508	0.05%
2018/05/17	80	34.15	0	0.00	34.10	80	6,387	1.25%
2018/05/16	19	33.94	6	33.75	33.75	13	6,223	0.21%
2018/05/15	5	33.41	5	33.61	33.75	0	6,089	0.00%
2018/05/14	6	33.46	6	33.70	33.95	0	6,106	0.00%
2018/05/11	2	33.08	1	33.00	33.00	1	6,018	0.02%
2018/05/10	4	32.84	4	32.99	33.00	0	6,005	0.00%
2018/05/09	1	32.55	1	32.50	32.40	0	5,826	0.00%
2018/05/07	5	31.87	5	31.65	31.50	0	5,623	0.00%
2018/05/04	2	31.33	1	31.55	31.65	1	5,489	0.02%
2018/05/03	11	31.17	13	31.07	31.00	-2	5,440	-0.04%
2018/05/02	3	32.05	2	32.20	32.05	1	5,299	0.02%
2018/04/30	4	31.88	4	31.79	31.75	0	5,080	0.00%
2018/04/25	0	0.00	2	30.58	30.70	-2	4,731	-0.04%
2018/04/24	3	31.53	4	31.08	30.90	-1	4,645	-0.02%
2018/04/23	5	30.88	1	31.00	30.95	4	4,479	0.09%
2018/04/20	3	30.47	3	30.37	30.40	0	4,408	0.00%
2018/04/19	0	0.00	1	30.00	30.15	-1	4,378	-0.02%
2018/04/18	3	29.30	3	29.20	29.20	0	4,376	0.00%
2018/04/16	0	0.00	3	29.17	29.25	-3	4,612	-0.07%
2018/04/12	1	29.00	0	0.00	29.10	1	4,922	0.02%
2018/04/11	2	29.30	2	29.40	29.40	0	5,031	0.00%
2018/04/10	2	29.18	1	29.45	29.45	1	5,115	0.02%
2018/04/09	1	29.15	7	29.23	29.45	-6	5,159	-0.12%
2018/04/03	3	28.18	2	28.33	28.25	1	5,117	0.02%
2018/03/31	3	28.57	2	28.55	28.55	1	5,254	0.02%
2018/03/30	1	28.25	1	28.35	28.35	0	5,255	0.00%
2018/03/29	2	28.13	0	0.00	28.10	2	5,283	0.04%
2018/03/26	1	28.60	1	28.55	28.55	0	5,352	0.00%
2018/03/23	2	28.85	2	28.80	28.80	0	5,385	0.00%
2018/03/21	1	29.10	1	29.25	29.25	0	5,459	0.00%
2018/03/20	2	29.10	2	29.10	29.10	0	5,517	0.00%
2018/03/19	1	29.10	0	0.00	29.20	1	5,583	0.02%
2018/03/14	0	0.00	1	29.55	29.50	-1	5,498	-0.02%
2018/03/13	5	29.48	5	29.45	29.45	0	5,497	0.00%
2018/03/12	3	28.47	2	28.75	29.60	1	5,416	0.02%
2018/03/08	0	0.00	1	27.60	27.45	-1	5,519	-0.02%
2018/03/06	2	28.15	2	27.90	27.90	0	5,455	0.00%
2018/03/05	0	0.00	2	28.00	27.90	-2	5,528	-0.04%
2018/03/02	1	27.65	0	0.00	27.90	1	5,519	0.02%
2018/03/01	1	28.20	1	28.20	28.20	0	5,477	0.00%
2018/02/27	8	28.24	6	28.40	28.40	2	5,431	0.04%
2018/02/26	1	28.45	0	0.00	28.35	1	5,345	0.02%
2018/02/23	3	28.30	3	28.40	28.40	0	5,287	0.00%
2018/02/21	0	0.00	1	27.90	28.35	-1	5,291	-0.02%
2018/02/12	10	27.10	0	0.00	27.25	10	5,259	0.19%
2018/02/09	2	27.05	0	0.00	27.10	2	5,226	0.04%
2018/02/07	1	27.90	1	28.40	27.40	0	5,167	0.00%
2018/02/06	6	27.97	0	0.00	27.20	6	5,066	0.12%
2018/02/02	0	0.00	3	29.70	29.50	-3	4,830	-0.06%
2018/01/23	0	0.00	6	30.00	30.20	-6	4,546	-0.13%
2018/01/22	0	0.00	7	29.85	30.25	-7	4,503	-0.16%
2018/01/19	4	30.45	4	30.50	30.50	0	4,432	0.00%
2018/01/18	10	30.86	1	30.75	30.75	9	4,385	0.21%
2018/01/17	1	30.65	1	30.85	30.90	0	4,345	0.00%
2018/01/11	1	29.85	5	29.90	29.40	-4	3,921	-0.10%
2018/01/10	1	30.15	0	0.00	30.50	1	3,737	0.03%
2018/01/05	0	0.00	9	29.17	29.35	-9	3,339	-0.27%
2018/01/04	4	28.75	0	0.00	28.60	4	3,220	0.12%
2018/01/03	0	0.00	1	28.40	28.40	-1	3,145	-0.03%
2018/01/02	0	0.00	2	28.20	28.20	-2	3,041	-0.07%