正新 (2105)-統一-台南券商分點個股進出

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

正新

(2105)

可現股當沖

股價
53.4
漲跌
▲0.2
漲幅
+0.38%
成交量
8,272張
產業
上市橡膠類股
970人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正新 (2105)籌碼相關－統一-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-台南券商分點個股進出
統一-台南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
2024/05/17	0	0.00	10	53.40	53.40	-10	5,745	-0.17%
2024/05/16	0	0.00	7	53.04	53.20	-7	5,648	-0.12%
2024/05/15	0	0.00	7	52.40	52.20	-7	5,549	-0.13%
2024/05/14	0	0.00	8	51.49	51.50	-8	5,422	-0.15%
2024/05/13	0	0.00	13	51.34	51.80	-13	5,374	-0.24%
2024/05/10	0	0.00	5	49.86	50.00	-5	5,212	-0.10%
2024/05/08	1	49.95	2	49.93	50.00	-1	5,159	-0.02%
2024/05/07	0	0.00	3	48.82	48.90	-3	5,000	-0.06%
2024/05/06	1	48.35	7	48.50	48.25	-6	4,973	-0.12%
2024/05/02	1	46.90	0	0.00	46.90	1	4,905	0.02%
2024/04/26	4	45.70	1	46.05	45.90	3	4,791	0.06%
2024/04/24	2	46.63	0	0.00	46.10	2	4,755	0.04%
2024/04/23	3	47.40	0	0.00	47.10	3	4,688	0.06%
2024/04/22	1	47.45	0	0.00	47.45	1	4,751	0.02%
2024/04/12	0	0.00	1	48.85	48.70	-1	4,535	-0.02%
2024/04/11	1	49.20	0	0.00	49.20	1	4,517	0.02%
2024/04/03	1	48.15	1	48.80	48.70	0	4,588	0.00%
2024/04/02	1	48.80	0	0.00	48.80	1	4,561	0.02%
2024/03/29	0	0.00	23	50.00	50.00	-23	4,566	-0.50%
2024/03/27	2	50.00	6	49.98	49.85	-4	4,663	-0.09%
2024/03/25	1	47.80	0	0.00	48.15	1	5,384	0.02%
2024/03/22	3	48.53	0	0.00	48.10	3	5,850	0.05%
2024/03/21	0	0.00	8	49.29	49.15	-8	6,293	-0.13%
2024/03/20	2	48.70	0	0.00	48.40	2	6,762	0.03%
2024/03/19	7	48.34	0	0.00	47.80	7	6,807	0.10%
2024/03/18	2	50.30	15	49.79	49.50	-13	6,858	-0.19%
2024/03/14	0	0.00	4	47.58	47.65	-4	6,721	-0.06%
2024/03/04	0	0.00	0.5	46.50	46.75	-0.5	7,683	-0.01%
2024/02/27	0	0.00	2	46.20	46.30	-2	7,785	-0.03%
2024/02/23	0	0.00	2	46.35	46.30	-2	7,848	-0.03%
2024/02/16	0	0.00	8	46.35	46.55	-8	8,334	-0.10%
2024/02/02	0	0.00	9	45.65	45.70	-9	8,426	-0.11%
2024/01/31	0	0.00	12	45.43	45.45	-12	8,453	-0.14%
2024/01/29	0	0.00	2	45.25	45.20	-2	8,572	-0.02%
2024/01/24	0	0.00	3	44.10	44.15	-3	8,603	-0.03%
2024/01/19	0	0.00	5	42.65	43.15	-5	8,706	-0.06%
2024/01/18	2	42.30	0	0.00	42.35	2	8,755	0.02%
2024/01/17	10	43.10	0	0.00	42.90	10	8,775	0.11%
2024/01/15	2	43.60	0	0.00	43.65	2	8,670	0.02%
2024/01/11	1	42.90	1	43.30	43.60	0	8,766	0.00%
2024/01/10	3	44.50	0	0.00	43.95	3	8,745	0.03%
2024/01/04	0	0.00	2	44.95	44.95	-2	9,077	-0.02%
2023/12/29	0	0.00	1	45.55	44.90	-1	9,312	-0.01%
2023/12/27	0	0.00	2	45.00	44.90	-2	9,441	-0.02%
2023/12/26	2	44.70	0	0.00	44.50	2	9,419	0.02%
2023/12/25	1	45.00	0	0.00	44.75	1	9,438	0.01%
2023/12/22	0	0.00	3	45.70	45.45	-3	9,439	-0.03%
2023/12/21	0	0.00	1	46.90	47.90	-1	9,287	-0.01%
2023/12/13	3	45.28	3.8	45.76	45.00	-0.8	7,361	-0.01%
2023/12/12	0	0.00	2	46.30	46.30	-2	7,329	-0.03%
2023/12/08	0	0.00	1	45.30	45.00	-1	7,356	-0.01%
2023/12/07	0	0.00	2	45.40	44.85	-2	7,324	-0.03%
2023/12/04	3	44.80	0	0.00	44.70	3	7,195	0.04%
2023/11/28	0.4	47.20	2.5	47.49	47.45	-2.1	6,868	-0.03%
2023/11/27	0	0.00	2	46.80	46.85	-2	6,925	-0.03%
2023/11/24	5	46.11	0	0.00	46.10	5	7,031	0.07%
2023/11/22	1	46.20	0	0.00	46.20	1	7,191	0.01%
2023/11/21	2	45.70	0	0.00	46.10	2	7,189	0.03%
2023/11/17	0	0.00	5	46.49	46.55	-5	7,059	-0.07%
2023/11/16	0	0.00	4	46.90	45.90	-4	7,001	-0.06%
2023/11/15	0	0.00	5	46.25	46.55	-5	6,860	-0.07%
2023/11/14	0	0.00	7	45.66	45.50	-7	6,711	-0.10%
2023/11/13	0	0.00	5.1	45.10	45.65	-5.1	6,650	-0.08%
2023/11/07	0	0.00	4	44.90	44.95	-4	6,576	-0.06%
2023/11/03	2	43.85	0	0.00	44.30	2	6,454	0.03%
2023/10/26	0	0.00	1	44.20	43.85	-1	6,457	-0.02%
2023/10/25	0	0.00	5	43.98	44.00	-5	6,407	-0.08%
2023/10/19	2	43.20	0	0.00	43.40	2	6,328	0.03%
2023/10/17	2	43.70	0	0.00	43.20	2	6,268	0.03%
2023/10/16	0	0.00	4	44.19	44.30	-4	6,264	-0.06%
2023/10/13	3	44.22	3	44.30	44.15	0	6,248	0.00%
2023/10/12	4	44.44	10	44.89	44.95	-6	6,237	-0.10%
2023/10/11	2	44.73	17	44.45	44.80	-15	6,100	-0.25%
2023/10/05	0	0.00	5	42.90	42.85	-5	5,915	-0.08%
2023/09/26	0	0.00	5	42.95	42.60	-5	6,043	-0.08%
2023/09/25	0	0.00	5	42.62	42.60	-5	6,147	-0.08%
2023/09/21	3	43.13	2	43.10	42.60	1	6,147	0.02%
2023/09/20	1	43.50	3	43.43	43.40	-2	6,069	-0.03%
2023/09/19	6	43.77	6.7	43.84	43.90	-0.7	6,058	-0.01%
2023/09/18	1	43.15	1	43.20	43.10	0	5,931	0.00%
2023/09/15	0.3	42.30	0	0.00	42.65	0.3	5,870	0.01%
2023/09/13	0	0.00	7	42.56	42.65	-7	5,816	-0.12%
2023/09/12	0	0.00	2	41.60	41.80	-2	5,928	-0.03%
2023/09/11	0	0.00	2	41.60	41.65	-2	5,984	-0.03%
2023/09/06	0	0.00	3	39.68	39.75	-3	5,835	-0.05%
2023/09/05	1	39.90	0	0.00	40.00	1	5,832	0.02%
2023/09/01	0	0.00	14	40.25	40.45	-14	5,794	-0.24%
2023/08/31	0	0.00	50	39.80	39.65	-50	5,662	-0.88%
2023/08/30	0	0.00	52	39.82	39.75	-52	5,531	-0.94%
2023/08/29	1.2	39.04	1	39.20	39.55	0.2	5,428	0.00%
2023/08/14	15	37.48	0	0.00	37.45	15	5,955	0.25%
2023/08/04	1	37.30	1.8	37.35	37.15	-0.8	6,111	-0.01%
2023/07/27	0	0.00	3	38.65	38.60	-3	6,135	-0.05%
2023/07/26	10	38.50	0	0.00	38.35	10	6,140	0.16%
2023/07/24	0.2	38.00	0	0.00	38.00	0.2	6,157	0.00%
2023/07/21	1	38.40	1	38.50	38.40	0	6,166	0.00%
2023/07/19	2.2	38.74	0	0.00	38.40	2.2	6,171	0.03%
2023/07/18	4	39.13	0	0.00	39.15	4	6,127	0.07%
2023/07/17	9	39.43	0	0.00	39.50	9	6,114	0.15%
2023/07/14	1	39.05	0	0.00	39.15	1	6,074	0.02%
2023/07/07	0.2	38.80	0	0.00	38.75	0.2	6,073	0.00%
2023/07/06	0	0.00	2	39.45	39.30	-2	6,028	-0.03%
2023/07/03	12.3	39.30	0	0.00	39.30	12.3	5,856	0.21%
2023/06/30	7	40.44	14	40.15	40.15	-7	5,786	-0.12%
2023/06/29	5	40.85	0	0.00	41.10	5	5,711	0.09%
2023/06/27	15	41.25	2	41.10	40.80	13	5,768	0.23%
2023/06/26	5	41.10	0	0.00	40.75	5	5,909	0.08%
2023/06/19	0	0.00	4	41.34	41.20	-4	6,291	-0.06%
2023/06/16	18	41.38	35	41.72	41.15	-17	6,174	-0.28%
2023/06/15	2	41.00	0	0.00	40.55	2	5,878	0.03%
2023/06/14	6	40.38	0	0.00	40.25	6	5,792	0.10%
2023/06/13	0	0.00	20	39.15	39.40	-20	5,689	-0.35%
2023/06/12	0	0.00	1	39.05	38.85	-1	5,626	-0.02%
2023/06/02	12	38.85	0	0.00	39.10	12	5,501	0.22%
2023/05/30	100	39.90	0	0.00	39.80	100	4,973	2.01%
2023/05/25	0	0.00	3	39.80	39.90	-3	4,979	-0.06%
2023/05/23	0	0.00	101	40.00	39.95	-101	4,911	-2.06%	大賣/鉅額交易
2023/05/18	0	0.00	9	39.87	40.00	-9	4,717	-0.19%
2023/05/17	1	39.65	4	39.75	39.80	-3	4,637	-0.06%
2023/05/16	0	0.00	12.1	39.58	39.75	-12.1	4,545	-0.27%
2023/05/15	5	38.85	0	0.00	38.90	5	4,385	0.11%
2023/05/04	0	0.00	7	38.77	38.80	-7	4,338	-0.16%
2023/04/25	5	37.30	0	0.00	36.95	5	4,220	0.12%
2023/04/20	3	36.95	0	0.00	36.90	3	4,174	0.07%
2023/04/12	2	37.65	0	0.00	37.75	2	3,885	0.05%
2023/04/11	4	37.13	0	0.00	37.10	4	3,792	0.11%
2023/04/10	3	37.15	0	0.00	37.15	3	3,765	0.08%
2023/04/07	8	36.74	0	0.00	36.80	8	3,711	0.22%
2023/04/06	2	36.20	0	0.00	36.25	2	3,686	0.05%
2023/03/31	5	37.20	0	0.00	36.55	5	3,645	0.14%
2023/03/30	7	36.50	0	0.00	36.55	7	3,557	0.20%
2023/03/29	3	36.10	0	0.00	36.55	3	3,540	0.08%
2023/03/28	6	36.37	1.4	36.35	35.95	4.6	3,482	0.13%
2023/03/27	72	36.33	0	0.00	36.20	72	3,425	2.10%
2023/03/24	57	37.76	18	37.77	37.65	39	3,235	1.21%
2023/03/22	5	34.62	0	0.00	34.65	5	2,670	0.19%
2023/03/21	10	34.26	0	0.00	34.25	10	2,696	0.37%
2023/03/20	3	34.10	0	0.00	34.05	3	2,691	0.11%
2023/03/17	3	34.08	0	0.00	33.95	3	2,721	0.11%
2023/03/16	0	0.00	55	34.12	34.05	-55	2,633	-2.09%
2023/03/13	0	0.00	45	34.65	34.65	-45	2,609	-1.72%
2023/03/09	10	34.80	3	34.60	34.60	7	2,642	0.26%
2023/03/06	100	35.10	2	34.85	35.10	98	2,698	3.63%
2023/03/03	5	34.15	0	0.00	34.40	5	2,662	0.19%
2023/03/02	5	34.15	0	0.00	34.20	5	2,681	0.19%
2023/03/01	0.5	34.45	0	0.00	34.00	0.5	2,684	0.02%
2023/02/23	0	0.00	10	35.03	34.85	-10	2,545	-0.39%
2023/02/22	0	0.00	25	34.60	34.60	-25	2,526	-0.99%
2023/02/17	1	34.40	0	0.00	34.55	1	2,533	0.04%
2023/02/15	7	34.10	0	0.00	34.05	7	2,635	0.27%
2023/02/14	3	34.15	0	0.00	34.20	3	2,654	0.11%
2023/02/10	6	33.85	0	0.00	33.95	6	2,675	0.22%
2023/02/09	6	33.93	0	0.00	33.90	6	2,706	0.22%
2023/02/08	3	33.90	0	0.00	33.90	3	2,696	0.11%
2023/02/03	0	0.00	1	34.80	34.55	-1	2,624	-0.04%
2022/12/05	2	34.88	3	34.70	34.60	-1	6,213	-0.02%
2022/12/02	0	0.00	1	34.75	34.90	-1	6,221	-0.02%
2022/12/01	1.1	34.82	1	35.10	34.55	0.1	6,223	0.00%
2022/11/30	1	34.45	1	34.65	34.95	0	6,192	0.00%
2022/11/29	1	34.25	0	0.00	34.55	1	6,125	0.02%
2022/11/28	1	33.80	1	34.20	33.95	0	6,121	0.00%
2022/11/25	0	0.00	1	34.40	34.35	-1	6,128	-0.02%
2022/11/24	0.1	34.00	0	0.00	34.25	0.1	6,164	0.00%
2022/11/14	1	33.80	0	0.00	34.20	1	6,154	0.02%
2022/11/11	0	0.00	3	33.67	33.35	-3	6,101	-0.05%
2022/11/10	1	33.10	0	0.00	33.05	1	6,081	0.02%
2022/11/09	2	33.45	3	33.40	33.45	-1	6,120	-0.02%
2022/11/04	1	32.90	0	0.00	32.95	1	6,288	0.02%
2022/10/27	0	0.00	1	32.30	33.05	-1	6,348	-0.02%
2022/10/25	0	0.00	1	32.10	32.10	-1	6,335	-0.02%
2022/10/24	0	0.00	1	32.30	32.00	-1	6,318	-0.02%
2022/10/21	2	32.08	0	0.00	32.00	2	6,274	0.03%
2022/10/20	2	32.68	3	32.50	32.80	-1	6,191	-0.02%
2022/10/18	1	33.90	4	34.00	33.95	-3	6,068	-0.05%
2022/10/17	2	33.80	0	0.00	34.00	2	6,113	0.03%
2022/10/14	1	34.20	0	0.00	34.10	1	6,106	0.02%
2022/10/05	4	35.58	3	35.75	35.70	1	6,143	0.02%
2022/09/30	3	35.70	0	0.00	35.70	3	6,141	0.05%
2022/09/28	1	36.50	3	36.15	36.30	-2	5,964	-0.03%
2022/09/26	5	37.03	0	0.00	36.95	5	5,802	0.09%
2022/09/23	0	0.00	16	37.66	37.35	-16	5,675	-0.28%
2022/09/22	4.1	38.64	6	38.83	38.80	-2	5,493	-0.04%
2022/09/21	0.1	39.35	0	0.00	39.25	0.1	5,417	0.00%
2022/09/20	3	39.60	0	0.00	39.60	3	5,266	0.06%
2022/09/19	12	39.33	26	39.36	39.45	-14	5,117	-0.27%
2022/09/16	2	38.63	10	38.77	39.50	-8	4,957	-0.16%
2022/09/15	22.5	39.28	7.4	38.76	38.40	15.1	4,576	0.33%
2022/09/14	13	36.75	39	37.36	37.70	-26	4,040	-0.64%
2022/09/13	0	0.00	2	35.52	35.95	-2	3,724	-0.05%
2022/09/06	2	34.50	0	0.00	34.60	2	3,718	0.05%
2022/08/29	4	34.70	0	0.00	34.55	4	3,733	0.11%
2022/08/23	1	35.00	0	0.00	34.90	1	4,007	0.02%
2022/08/19	3	35.17	0	0.00	35.35	3	4,090	0.07%
2022/08/18	1	35.15	0	0.00	35.50	1	4,097	0.02%
2022/08/17	3	35.45	1.5	35.57	35.60	1.5	4,128	0.04%
2022/08/15	0	0.00	5.2	35.00	34.95	-5.2	4,082	-0.13%
2022/08/11	4	34.68	2	34.75	34.75	2	4,032	0.05%
2022/08/10	1	34.35	0	0.00	34.50	1	4,014	0.02%
2022/08/09	4	34.53	0	0.00	34.55	4	4,035	0.10%
2022/08/05	2	34.90	0	0.00	35.00	2	4,001	0.05%
2022/08/04	3	34.68	0	0.00	34.50	3	4,021	0.07%
2022/08/03	1	35.65	0	0.00	35.75	1	3,969	0.03%
2022/08/02	8	35.76	0	0.00	35.80	8	3,958	0.20%
2022/08/01	0	0.00	9	36.12	36.10	-9	3,941	-0.23%
2022/07/27	2	35.30	0	0.00	35.35	2	3,904	0.05%
2022/07/25	4.1	34.86	0	0.00	35.15	4.1	3,902	0.11%
2022/07/20	2	36.53	36.2	36.34	35.80	-34.2	3,799	-0.90%
2022/07/19	5	36.70	50	36.70	36.65	-45	3,781	-1.19%
2022/07/15	18	36.32	5.3	36.38	36.30	12.7	3,706	0.34%
2022/07/14	0	0.00	9	35.49	36.05	-9	3,698	-0.24%
2022/07/11	10	35.75	0.7	36.10	35.60	9.3	3,595	0.26%
2022/07/08	30	36.10	5.7	36.01	36.10	24.3	3,582	0.68%
2022/07/06	0	0.00	0.2	35.45	34.70	-0.2	3,468	0.00%
2022/07/05	0	0.00	10	35.50	35.45	-10	3,482	-0.29%
2022/06/30	0	0.00	0.4	35.35	35.40	-0.4	3,467	-0.01%
2022/06/29	21	35.62	7.9	35.88	35.65	13.1	3,500	0.37%
2022/06/27	1	35.75	5	35.69	35.70	-4	3,569	-0.11%
2022/06/24	0	0.00	1.9	35.45	35.45	-1.9	3,554	-0.05%
2022/06/22	0	0.00	1	34.55	34.45	-1	3,497	-0.03%
2022/06/20	2	34.00	11	33.99	33.75	-9	3,500	-0.26%
2022/06/15	0	0.00	5	35.10	35.05	-5	3,443	-0.15%
2022/06/09	0	0.00	1	35.70	35.75	-1	3,502	-0.03%
2022/06/08	1	35.80	0	0.00	35.80	1	3,487	0.03%
2022/06/01	12	35.44	1	35.55	35.25	11	3,623	0.30%
2022/05/30	2	35.15	6	35.17	35.30	-4	3,395	-0.12%
2022/05/27	1	34.65	5	34.80	34.75	-4	3,357	-0.12%
2022/05/25	4	34.60	0	0.00	34.50	4	3,454	0.12%
2022/05/20	5	34.80	0	0.00	34.40	5	3,522	0.14%
2022/05/18	0	0.00	3	34.44	34.75	-3	3,484	-0.08%
2022/05/10	0.1	33.15	0	0.00	33.25	0.1	3,543	0.00%
2022/04/29	0	0.00	2	33.80	33.45	-2	3,837	-0.05%
2022/04/28	7	33.33	0	0.00	33.50	7	3,881	0.18%
2022/04/27	10	33.20	0	0.00	33.40	10	3,860	0.26%
2022/04/26	1	33.95	0	0.00	33.95	1	3,837	0.03%
2022/04/18	4	34.04	0	0.00	34.05	4	3,924	0.10%
2022/04/12	3	34.40	0	0.00	34.35	3	4,041	0.07%
2022/04/07	0	0.00	1	35.25	34.95	-1	4,116	-0.02%
2022/04/01	1	35.60	1	35.70	35.90	0	4,226	0.00%
2022/03/31	0	0.00	6	35.68	35.45	-6	4,354	-0.14%
2022/03/30	30	35.28	40	35.65	35.30	-10	4,321	-0.23%
2022/03/25	0.1	34.90	0	0.00	34.85	0.1	4,247	0.00%
2022/03/23	0	0.00	1.5	35.53	35.50	-1.5	4,354	-0.03%
2022/03/22	0	0.00	0	35.60	35.55	0	4,369	0.00%
2022/03/16	0.2	34.35	0.2	34.65	34.85	0	4,587	0.00%
2022/03/11	0	0.00	1	34.50	34.50	-1	5,019	-0.02%
2022/03/10	1	34.60	1	34.80	34.80	0	5,074	0.00%
2022/03/08	12	33.91	0	0.00	34.00	12	5,077	0.24%
2022/03/07	3	34.38	5	34.04	34.20	-2	5,080	-0.04%
2022/03/01	0	0.00	1	35.55	35.65	-1	5,198	-0.02%
2022/02/25	1	35.00	0	0.00	35.60	1	5,207	0.02%
2022/02/24	2	35.00	0	0.00	35.05	2	5,142	0.04%
2022/02/22	4	35.70	0	0.00	35.80	4	5,118	0.08%
2022/02/21	5	35.96	1	36.45	36.40	4	5,111	0.08%
2022/02/18	1	35.95	2	36.03	35.95	-1	5,107	-0.02%
2022/02/17	1	36.05	1	36.35	36.30	0	5,115	0.00%
2022/02/14	2	35.45	0	0.00	35.25	2	5,187	0.04%
2022/02/11	1	35.85	0	0.00	35.75	1	5,191	0.02%
2022/02/10	1	36.30	1	36.50	36.35	0	5,222	0.00%
2022/02/07	2	35.65	2	35.75	36.10	0	5,196	0.00%
2022/01/25	1	34.55	0	0.00	34.55	1	5,130	0.02%
2022/01/24	0	0.00	1	35.20	35.10	-1	5,082	-0.02%
2022/01/21	1	35.20	0	0.00	35.45	1	5,139	0.02%
2022/01/20	0	0.00	6	35.53	35.45	-6	5,107	-0.12%
2022/01/19	5	35.42	0	0.00	35.35	5	5,164	0.10%
2022/01/18	0	0.00	1	35.85	35.95	-1	5,156	-0.02%
2022/01/17	2	35.38	0	0.00	35.40	2	5,154	0.04%
2022/01/13	1	35.95	0	0.00	36.00	1	5,183	0.02%
2022/01/11	5	35.35	1	35.75	35.90	4	5,132	0.08%
2022/01/10	10	35.30	0	0.00	35.30	10	5,111	0.20%
2022/01/07	12	35.42	1	35.50	35.35	11	5,124	0.21%
2022/01/06	8	35.53	0	0.00	35.65	8	5,081	0.16%
2022/01/04	0	0.00	1	35.95	35.90	-1	5,108	-0.02%
2022/01/03	1	35.90	0	0.00	35.85	1	5,109	0.02%
2021/12/30	8	36.26	0	0.00	36.10	8	5,105	0.16%
2021/12/28	13	36.60	6	36.70	36.65	7	5,134	0.14%
2021/12/27	0	0.00	3	36.98	37.20	-3	5,044	-0.06%
2021/12/22	0	0.00	1	35.95	35.90	-1	5,202	-0.02%
2021/12/20	4	35.85	0	0.00	35.50	4	5,264	0.08%
2021/12/15	0	0.00	1	35.60	35.70	-1	5,344	-0.02%
2021/12/14	0	0.00	0.5	36.10	35.85	-0.5	5,397	-0.01%
2021/12/10	1	35.85	0	0.00	35.85	1	5,435	0.02%
2021/12/09	2	36.20	1	35.85	36.55	1	5,388	0.02%
2021/12/08	0	0.00	1	35.00	35.20	-1	5,085	-0.02%
2021/12/07	0	0.00	2	34.55	34.50	-2	4,993	-0.04%
2021/12/06	0	0.00	1	34.45	34.85	-1	5,066	-0.02%
2021/12/02	0	0.00	1	33.85	34.10	-1	5,200	-0.02%
2021/11/30	1	33.50	0	0.00	33.50	1	5,160	0.02%
2021/11/26	6	34.43	1	34.40	34.40	5	5,029	0.10%
2021/11/23	2	34.68	0	0.00	34.50	2	5,182	0.04%
2021/11/22	1	34.70	1	34.80	34.80	0	5,264	0.00%
2021/11/19	4	34.45	0	0.00	34.30	4	5,307	0.08%
2021/11/17	1	34.55	0	0.00	34.45	1	5,361	0.02%
2021/11/15	0	0.00	1	34.90	35.05	-1	5,536	-0.02%
2021/11/11	2	34.53	0	0.00	34.30	2	5,810	0.03%
2021/11/10	1	34.80	0	0.00	34.80	1	5,841	0.02%
2021/11/09	0	0.00	1	34.90	35.20	-1	5,850	-0.02%
2021/11/08	0	0.00	2	34.60	34.80	-2	5,916	-0.03%
2021/11/05	1	34.00	0	0.00	34.15	1	5,890	0.02%
2021/11/03	12	34.49	0	0.00	34.50	12	5,919	0.20%
2021/11/01	1	34.35	2	34.38	34.45	-1	5,893	-0.02%
2021/10/29	1	34.35	0	0.00	34.10	1	5,891	0.02%
2021/10/28	1	34.65	0	0.00	34.75	1	5,841	0.02%
2021/10/25	1	34.70	0	0.00	35.15	1	5,816	0.02%
2021/10/21	2	35.20	2	35.10	35.20	0	5,829	0.00%
2021/10/20	0	0.00	0.5	35.10	34.85	-0.5	5,774	-0.01%
2021/10/19	2	34.83	1.6	35.11	34.90	0.5	5,772	0.01%
2021/10/18	0	0.00	1	35.10	34.90	-1	5,762	-0.02%
2021/10/15	0	0.00	4	34.64	34.85	-4	5,770	-0.07%
2021/10/14	3	34.25	0	0.00	34.10	3	5,796	0.05%
2021/10/13	1	33.85	0	0.00	33.85	1	5,867	0.02%
2021/10/12	0	0.00	0.1	34.00	33.95	-0.1	5,830	0.00%
2021/10/08	2	34.43	0	0.00	34.40	2	5,813	0.03%
2021/10/06	2	34.00	0	0.00	34.10	2	5,881	0.03%
2021/10/05	1	34.50	0	0.00	34.20	1	5,836	0.02%
2021/10/01	3	34.97	0	0.00	35.00	3	5,851	0.05%
2021/09/30	2	35.63	0	0.00	35.50	2	5,747	0.03%
2021/09/29	2	35.33	0	0.00	35.25	2	5,680	0.04%
2021/09/28	1	35.95	0	0.00	35.90	1	5,564	0.02%
2021/09/24	0	0.00	1	36.10	35.60	-1	5,567	-0.02%
2021/09/22	2	35.78	0	0.00	35.40	2	5,509	0.04%
2021/09/16	2	36.58	0	0.00	36.40	2	5,456	0.04%
2021/09/14	0	0.00	1	36.95	37.35	-1	5,544	-0.02%
2021/09/10	1	36.10	0	0.00	36.25	1	5,560	0.02%
2021/09/08	2	35.95	0	0.00	35.80	2	5,826	0.03%
2021/09/03	4	36.86	0	0.00	37.05	4	5,756	0.07%
2021/09/02	1	36.85	0	0.00	36.80	1	5,747	0.02%
2021/09/01	1	37.05	0	0.00	37.05	1	5,735	0.02%
2021/08/30	3	36.87	0	0.00	37.05	3	5,668	0.05%
2021/08/26	1	37.50	0	0.00	37.50	1	5,564	0.02%
2021/08/23	0	0.00	1	37.95	38.05	-1	5,436	-0.02%
2021/08/20	1	37.65	1.5	37.92	37.55	-0.5	5,522	-0.01%
2021/08/19	2	38.40	0.5	37.90	37.60	1.5	5,620	0.03%
2021/08/18	2	36.93	0	0.00	37.80	2	5,554	0.04%
2021/08/17	9	38.61	0	0.00	38.40	9	5,420	0.17%
2021/08/13	2	40.20	0	0.00	40.30	2	5,353	0.04%
2021/08/12	11	40.57	0	0.00	40.65	11	5,414	0.20%
2021/08/10	9	41.62	0	0.00	41.65	9	5,456	0.16%
2021/08/06	1	43.10	0	0.00	43.10	1	5,689	0.02%
2021/08/05	1	43.55	0	0.00	43.60	1	5,835	0.02%
2021/08/04	2	43.60	0	0.00	43.75	2	6,077	0.03%
2021/08/03	1	43.60	1	43.90	43.90	0	6,281	0.00%
2021/07/29	0	0.00	2	43.80	44.05	-2	6,570	-0.03%
2021/07/27	5	44.35	1	44.50	44.35	4	6,977	0.06%
2021/07/23	5	44.50	7.2	44.86	44.45	-2.2	7,452	-0.03%
2021/07/22	0	0.00	5	44.33	44.05	-5	7,643	-0.07%
2021/07/20	7	43.96	0	0.00	43.85	7	7,942	0.09%
2021/07/19	1	44.25	6	45.00	45.00	-5	8,125	-0.06%
2021/07/16	1.1	44.86	1	44.95	45.15	0.1	8,566	0.00%
2021/07/13	0.2	44.90	0	0.00	44.55	0.2	10,139	0.00%
2021/07/12	5	44.55	6	45.00	44.80	-1	10,396	-0.01%
2021/07/09	7	44.44	0	0.00	44.70	7	10,836	0.06%
2021/07/07	8	45.12	0	0.00	45.00	8	10,870	0.07%
2021/07/05	2	46.10	1	45.95	46.00	1	10,972	0.01%
2021/07/02	1	45.65	0	0.00	45.45	1	10,992	0.01%
2021/06/29	0	0.00	20	46.58	46.60	-20	11,003	-0.18%
2021/06/24	4	47.45	5	47.45	47.45	-1	11,235	-0.01%
2021/06/23	20	45.20	3	45.65	46.00	17	11,152	0.15%
2021/06/22	0	0.00	4	45.11	44.95	-4	11,173	-0.04%
2021/06/21	2	44.33	1	44.75	44.30	1	11,334	0.01%
2021/06/18	7	44.68	0	0.00	44.45	7	11,309	0.06%
2021/06/15	1	45.65	0	0.00	45.65	1	11,061	0.01%
2021/06/10	5	46.50	0	0.00	46.50	5	11,116	0.04%
2021/06/08	0	0.00	1	47.90	47.00	-1	11,083	-0.01%
2021/06/07	1	46.30	0	0.00	46.40	1	11,102	0.01%
2021/06/03	0	0.00	3	48.10	48.00	-3	11,101	-0.03%
2021/05/26	1	45.60	0	0.00	46.25	1	11,197	0.01%
2021/05/25	0	0.00	2	45.90	46.30	-2	11,152	-0.02%
2021/05/21	1	44.00	0	0.00	44.35	1	11,218	0.01%
2021/05/19	1	43.05	0	0.00	43.55	1	11,092	0.01%
2021/05/18	0	0.00	1	43.60	43.75	-1	11,075	-0.01%
2021/05/17	6	41.55	0	0.00	41.30	6	11,014	0.05%
2021/05/12	1	45.50	18	46.59	45.00	-17	10,559	-0.16%
2021/05/11	6	49.58	4.8	49.62	48.60	1.2	10,379	0.01%
2021/05/10	5	51.50	2.2	51.30	51.50	2.8	10,201	0.03%
2021/05/05	7	49.80	0	0.00	49.50	7	9,970	0.07%
2021/05/04	1	51.10	0	0.00	51.10	1	9,745	0.01%
2021/05/03	2.1	52.52	12	52.40	52.50	-9.9	9,553	-0.10%
2021/04/29	1.1	54.18	0	0.00	54.10	1.1	9,387	0.01%
2021/04/28	3	55.03	3.2	55.01	55.50	-0.2	9,117	0.00%
2021/04/27	9	55.87	0	0.00	56.10	9	9,030	0.10%
2021/04/26	1.7	56.70	3	56.83	57.00	-1.3	8,914	-0.01%
2021/04/23	1	55.00	1	56.00	56.30	0	8,784	0.00%
2021/04/22	13.1	56.63	6	58.55	56.10	7.1	8,588	0.08%
2021/04/21	2	57.45	3	56.87	57.10	-1	8,128	-0.01%
2021/04/20	28.2	56.86	16	57.85	56.50	12.2	7,741	0.16%
2021/04/19	0	0.00	17	54.03	53.80	-17	6,858	-0.25%
2021/04/16	51	51.79	64.2	51.67	51.70	-13.2	6,557	-0.20%
2021/04/15	6	51.07	15	50.69	51.20	-9	6,355	-0.14%
2021/04/14	2	48.20	0	0.00	48.15	2	5,976	0.03%
2021/04/13	0.1	47.35	0	0.00	47.30	0.1	6,072	0.00%
2021/04/09	1	47.95	3	48.02	48.00	-2	6,238	-0.03%
2021/04/07	1	47.15	6	47.10	47.30	-5	6,163	-0.08%
2021/04/01	0	0.00	2	47.60	47.45	-2	6,115	-0.03%
2021/03/31	0	0.00	1	47.95	48.20	-1	6,045	-0.02%
2021/03/30	5	47.34	9.5	47.38	47.50	-4.5	5,882	-0.08%
2021/03/29	1	46.90	4.1	46.61	47.00	-3.1	5,788	-0.05%
2021/03/25	5	46.10	0	0.00	45.75	5	5,709	0.09%
2021/03/24	1	46.40	1	45.40	46.40	0	5,620	0.00%
2021/03/22	1	44.60	2	44.70	44.55	-1	5,468	-0.02%
2021/03/17	0	0.00	1	44.50	44.70	-1	5,413	-0.02%
2021/03/12	0	0.00	2	44.00	44.00	-2	5,608	-0.04%
2021/03/09	0	0.00	5	43.85	43.60	-5	5,722	-0.09%
2021/03/03	0	0.00	1	43.70	43.85	-1	5,920	-0.02%
2021/03/02	0	0.00	2	43.45	42.40	-2	5,874	-0.03%
2021/02/26	1	42.75	0	0.00	43.15	1	5,890	0.02%
2021/02/23	1	44.75	6	44.76	44.65	-5	6,035	-0.08%
2021/02/22	0	0.00	107	43.13	43.60	-107	6,028	-1.77%	大賣/鉅額交易
2021/02/19	0	0.00	1	42.60	42.55	-1	6,085	-0.02%
2021/02/17	100	43.00	1	43.00	42.70	99	6,144	1.61%
2021/02/01	0	0.00	1	40.80	40.80	-1	6,557	-0.02%
2021/01/29	2	40.00	0	0.00	39.95	2	6,608	0.03%
2021/01/28	1	40.20	0	0.00	40.35	1	6,637	0.02%
2021/01/14	1	42.95	0	0.00	43.10	1	6,468	0.02%
2021/01/13	1	43.25	1	43.70	43.30	0	6,412	0.00%
2021/01/12	0	0.00	1	43.50	43.05	-1	6,351	-0.02%
2021/01/08	0	0.00	2	43.23	43.60	-2	6,269	-0.03%
2021/01/07	0	0.00	2	42.50	42.85	-2	6,170	-0.03%
2021/01/06	5	41.43	5	41.99	41.35	0	6,075	0.00%
2021/01/05	5	42.94	1	43.00	42.80	4	5,880	0.07%
2020/12/29	2	43.40	0	0.00	43.35	2	5,619	0.04%
2020/12/25	1	43.30	0	0.00	43.55	1	5,672	0.02%
2020/12/21	1	43.80	0	0.00	44.65	1	5,756	0.02%
2020/12/18	0	0.00	1	45.10	45.10	-1	5,733	-0.02%
2020/12/15	1	45.20	1	44.25	44.80	0	5,641	0.00%
2020/12/08	1	45.00	11.9	45.24	45.45	-10.9	5,469	-0.20%
2020/12/02	0	0.00	2	43.80	43.20	-2	5,391	-0.04%
2020/12/01	0	0.00	1	43.50	43.50	-1	5,425	-0.02%
2020/11/30	1	42.50	1	43.10	42.50	0	5,374	0.00%
2020/11/25	5	43.70	5	43.16	43.00	0	5,393	0.00%
2020/11/24	2	42.40	0	0.00	42.75	2	5,366	0.04%
2020/11/23	0	0.00	18	43.55	43.30	-18	5,316	-0.34%
2020/11/20	0	0.00	15	42.94	43.25	-15	5,180	-0.29%
2020/11/19	1	41.80	0	0.00	41.80	1	4,947	0.02%
2020/11/18	0	0.00	17	41.20	41.05	-17	4,859	-0.35%
2020/11/17	0	0.00	2	39.85	40.35	-2	4,780	-0.04%
2020/11/13	10	40.15	0	0.00	39.95	10	4,820	0.21%
2020/11/12	0	0.00	5	39.80	39.90	-5	4,745	-0.11%
2020/11/11	0	0.00	11	39.63	40.00	-11	4,888	-0.23%
2020/11/05	0	0.00	3	37.87	38.00	-3	5,174	-0.06%
2020/11/03	0	0.00	2	36.75	36.70	-2	5,035	-0.04%
2020/10/30	2	36.30	0	0.00	36.10	2	5,225	0.04%
2020/10/29	5	36.29	3	36.70	36.35	2	5,303	0.04%
2020/10/27	0	0.00	5	37.25	37.45	-5	5,352	-0.09%
2020/10/26	5	37.33	5	37.60	37.25	0	5,348	0.00%
2020/10/21	5	36.90	0	0.00	36.85	5	5,463	0.09%
2020/10/15	5	36.95	0	0.00	36.60	5	5,670	0.09%
2020/10/14	1	37.00	0	0.00	37.10	1	5,719	0.02%
2020/10/06	0	0.00	5	37.95	38.00	-5	6,125	-0.08%
2020/09/29	0	0.00	2	37.15	37.20	-2	6,259	-0.03%
2020/09/25	0	0.00	1	36.05	36.00	-1	6,273	-0.02%
2020/09/24	2	36.00	0	0.00	35.70	2	6,256	0.03%
2020/09/22	8	36.84	0	0.00	37.05	8	6,199	0.13%
2020/09/18	2	37.75	0	0.00	37.70	2	6,209	0.03%
2020/09/17	0	0.00	7	37.90	37.90	-7	6,204	-0.11%
2020/09/16	0	0.00	9	38.35	38.25	-9	6,206	-0.15%
2020/09/11	9	37.65	0	0.00	37.90	9	6,237	0.14%
2020/09/09	1	37.60	0	0.00	38.45	1	6,266	0.02%
2020/09/07	5	37.25	0	0.00	37.25	5	6,152	0.08%
2020/09/04	89	35.75	89	35.87	36.10	0	6,136	0.00%
2020/09/03	80	35.78	80	35.90	35.85	0	6,096	0.00%
2020/09/01	30	36.10	20	36.23	36.40	10	6,018	0.17%
2020/08/20	5	37.35	1	37.80	37.45	4	6,072	0.07%
2020/08/19	5	39.05	0	0.00	38.40	5	5,995	0.08%
2020/08/17	0	0.00	1	39.10	38.75	-1	5,860	-0.02%
2020/08/14	1	38.95	2	38.80	38.65	-1	5,618	-0.02%
2020/08/13	1	37.55	7	37.28	37.75	-6	5,386	-0.11%
2020/08/11	0	0.00	2	37.10	36.65	-2	5,220	-0.04%
2020/08/07	3	35.70	0	0.00	35.35	3	5,125	0.06%
2020/08/06	0	0.00	3	36.73	36.40	-3	5,117	-0.06%
2020/07/30	2	33.60	0	0.00	34.40	2	4,821	0.04%
2020/07/20	0	0.00	2.3	35.39	35.05	-2.3	5,070	-0.05%
2020/07/15	0	0.00	3	36.40	36.35	-3	4,823	-0.06%
2020/07/09	1	36.00	0	0.00	36.00	1	4,714	0.02%
2020/07/07	3	35.00	0	0.00	35.15	3	4,545	0.07%
2020/07/06	0	0.00	10	35.00	35.10	-10	4,552	-0.22%
2020/07/03	0	0.00	1	34.95	34.95	-1	4,557	-0.02%
2020/07/01	2	33.83	0	0.00	33.90	2	4,589	0.04%
2020/06/29	2	33.90	0	0.00	33.95	2	4,602	0.04%
2020/06/22	0	0.00	0.2	34.75	34.60	-0.2	4,693	0.00%
2020/06/19	2	35.28	0	0.00	35.00	2	4,719	0.04%
2020/06/16	0	0.00	1	34.60	34.15	-1	4,763	-0.02%
2020/06/15	0	0.00	3	34.20	34.20	-3	4,906	-0.06%
2020/06/11	4	35.05	1	35.45	34.70	3	5,094	0.06%
2020/06/09	0	0.00	2	35.40	35.40	-2	5,202	-0.04%
2020/06/05	2	34.70	1	34.90	34.75	1	5,287	0.02%
2020/06/04	0	0.00	2	34.90	34.75	-2	5,291	-0.04%
2020/06/03	1	34.10	0	0.00	34.60	1	5,331	0.02%
2020/06/01	0	0.00	4	33.54	33.75	-4	5,302	-0.08%
2020/05/28	3	33.43	0	0.00	33.55	3	5,041	0.06%
2020/05/27	2	33.83	0	0.00	34.00	2	5,029	0.04%
2020/05/26	0	0.00	1	33.00	33.80	-1	5,065	-0.02%
2020/05/25	1	32.25	0	0.00	32.50	1	5,049	0.02%
2020/05/22	3	33.18	0	0.00	32.55	3	5,050	0.06%
2020/05/21	1	33.75	0	0.00	33.80	1	5,024	0.02%
2020/05/19	1	32.95	3	33.43	33.30	-2	4,972	-0.04%
2020/05/18	0	0.00	2	32.40	32.25	-2	4,934	-0.04%
2020/05/15	2	32.03	1	32.50	31.80	1	4,908	0.02%
2020/05/14	6	32.13	0	0.00	32.00	6	4,866	0.12%
2020/05/13	2	33.08	0	0.00	33.05	2	4,782	0.04%
2020/05/12	10	33.39	0	0.00	33.35	10	4,745	0.21%
2020/05/11	5	34.00	0	0.00	33.85	5	4,722	0.11%
2020/05/08	1	34.05	0	0.00	33.85	1	4,701	0.02%
2020/05/06	5	34.30	5	34.25	34.50	0	4,675	0.00%
2020/05/05	1	34.80	1	34.80	34.55	0	4,627	0.00%
2020/04/29	3	34.55	4	34.54	34.50	-1	4,405	-0.02%
2020/04/28	1	34.20	3	34.00	34.55	-2	4,379	-0.05%
2020/04/27	1	31.45	2	31.70	32.80	-1	4,385	-0.02%
2020/04/24	3	30.75	0	0.00	30.60	3	4,282	0.07%
2020/04/23	2	31.08	0	0.00	30.85	2	4,231	0.05%
2020/04/22	1	31.15	1	31.40	31.30	0	4,169	0.00%
2020/04/21	2	32.28	0	0.00	31.80	2	4,150	0.05%
2020/04/16	0	0.00	1	32.65	32.85	-1	4,028	-0.02%
2020/04/15	3	33.40	3	33.10	33.40	0	3,986	0.00%
2020/04/14	0	0.00	1	33.10	33.30	-1	3,956	-0.03%
2020/04/10	1	32.20	1	32.55	32.55	0	3,896	0.00%
2020/04/09	1	32.20	0	0.00	32.10	1	3,878	0.03%
2020/04/08	2	32.28	1	32.25	32.60	1	3,826	0.03%
2020/04/07	2	31.20	2	31.35	31.40	0	3,764	0.00%
2020/04/06	1	29.75	1	30.15	30.05	0	3,697	0.00%
2020/03/31	1	30.70	4	30.99	30.80	-3	3,591	-0.08%
2020/03/30	0	0.00	1	30.95	31.15	-1	3,539	-0.03%
2020/03/27	1	31.05	1	31.50	31.00	0	3,489	0.00%
2020/03/26	1	31.05	0	0.00	31.00	1	3,437	0.03%
2020/03/25	1	31.45	0	0.00	31.55	1	3,491	0.03%
2020/03/24	1	31.00	4	31.20	30.70	-3	3,435	-0.09%
2020/03/23	1	30.05	0	0.00	29.60	1	3,401	0.03%
2020/03/20	1	30.05	1	30.45	30.25	0	3,357	0.00%
2020/03/18	0	0.00	4	33.08	33.00	-4	3,094	-0.13%
2020/03/17	1	33.60	5	33.90	33.00	-4	3,023	-0.13%
2020/03/13	1	34.70	0	0.00	36.00	1	2,853	0.04%
2020/03/12	1	37.30	0	0.00	37.85	1	2,743	0.04%
2020/03/11	1	37.30	1	37.90	38.00	0	2,632	0.00%
2020/03/09	5	38.24	1	38.30	38.10	4	2,568	0.16%
2020/03/05	1	39.15	0	0.00	39.20	1	2,503	0.04%
2020/03/04	0	0.00	4	39.19	39.20	-4	2,525	-0.16%
2020/03/03	2	39.00	0	0.00	39.10	2	2,520	0.08%
2020/03/02	3	38.85	1	39.10	39.00	2	2,519	0.08%
2020/02/26	0	0.00	1	39.10	39.10	-1	2,573	-0.04%
2020/02/25	0	0.00	0.3	38.95	38.70	-0.3	2,585	-0.01%
2020/02/24	1	38.85	0	0.00	38.90	1	2,600	0.04%
2020/02/21	0	0.00	2.2	39.33	39.15	-2.2	2,615	-0.08%
2020/02/20	1	39.15	0	0.00	39.10	1	2,680	0.04%
2020/02/19	0	0.00	0.5	39.50	39.45	-0.5	2,709	-0.02%
2020/02/18	1	39.15	0	0.00	39.20	1	2,738	0.04%
2020/02/11	1	39.30	1	39.55	39.30	0	3,238	0.00%
2020/02/10	1	39.00	0	0.00	39.40	1	3,239	0.03%
2020/02/07	212	39.66	0	0.00	39.60	212	3,261	6.50%	大買/鉅額交易
2020/02/06	0	0.00	1	40.10	40.00	-1	3,273	-0.03%
2020/02/05	0	0.00	31	39.71	39.95	-31	3,292	-0.94%
2020/02/03	1	38.60	0	0.00	39.35	1	3,314	0.03%
2020/01/31	5	39.50	3	39.68	39.35	2	3,313	0.06%
2020/01/30	7	40.11	0	0.00	39.10	7	3,309	0.21%
2020/01/10	0	0.00	1	41.75	41.75	-1	3,562	-0.03%
2020/01/08	5	41.10	0	0.00	41.05	5	3,823	0.13%
2020/01/03	1	41.95	0	0.00	41.95	1	4,004	0.02%
2020/01/02	5	42.00	1.2	42.06	42.10	3.8	4,028	0.09%
2019/12/31	1	41.80	0.8	42.00	41.80	0.2	4,073	0.01%
2019/12/30	1	42.10	0	0.00	42.10	1	4,085	0.02%
2019/12/27	0	0.00	1	42.30	42.30	-1	4,165	-0.02%
2019/12/26	1	42.05	0	0.00	42.10	1	4,186	0.02%
2019/12/25	1	41.90	1	42.05	42.00	0	4,258	0.00%
2019/12/24	1	42.05	0	0.00	42.00	1	4,413	0.02%
2019/12/23	2	42.35	0	0.00	42.45	2	4,491	0.04%
2019/12/19	0	0.00	5	42.10	42.20	-5	4,446	-0.11%
2019/12/17	0	0.00	1	42.15	42.30	-1	4,627	-0.02%
2019/12/12	1	41.75	3	41.75	41.65	-2	4,648	-0.04%
2019/12/11	1	40.75	1	41.10	41.15	0	4,660	0.00%
2019/12/09	3	40.72	1	40.95	40.85	2	4,698	0.04%
2019/12/06	2	41.43	0	0.00	41.40	2	4,681	0.04%
2019/12/04	3	41.15	1	41.35	41.35	2	4,709	0.04%
2019/12/03	1	40.85	2	41.15	41.40	-1	4,746	-0.02%
2019/12/02	7	41.60	0	0.00	41.25	7	4,737	0.15%
2019/11/29	2	41.73	0	0.00	41.60	2	4,782	0.04%
2019/11/26	1	42.20	20	42.00	41.85	-19	5,132	-0.37%
2019/11/25	1	42.00	0	0.00	42.10	1	5,056	0.02%
2019/11/22	1	42.05	1	42.55	42.20	0	5,197	0.00%
2019/11/20	12	42.13	0	0.00	42.20	12	5,512	0.22%
2019/11/19	2	42.33	0	0.00	42.45	2	5,580	0.04%
2019/11/18	9	42.69	0	0.00	42.80	9	5,521	0.16%
2019/11/14	5	43.00	0	0.00	42.95	5	5,468	0.09%
2019/11/13	4	43.68	3	43.23	43.35	1	5,403	0.02%
2019/11/12	33	44.38	6	44.18	44.00	27	5,374	0.50%
2019/11/11	1	47.00	1	47.00	46.95	0	5,134	0.00%
2019/11/08	0	0.00	8	48.20	48.35	-8	5,129	-0.16%
2019/11/05	1	48.05	0	0.00	48.20	1	5,166	0.02%
2019/10/31	2	47.70	0	0.00	47.85	2	5,258	0.04%
2019/10/28	0	0.00	10	48.00	47.55	-10	5,312	-0.19%
2019/10/23	0	0.00	2	48.30	47.90	-2	5,337	-0.04%
2019/10/22	0	0.00	3	48.05	47.80	-3	5,320	-0.06%
2019/10/21	0	0.00	8	48.44	48.55	-8	5,267	-0.15%
2019/10/18	4	48.38	7	48.32	48.70	-3	5,261	-0.06%
2019/10/17	0	0.00	1.6	47.81	48.15	-1.6	5,135	-0.03%
2019/10/16	5	47.47	15	47.14	47.95	-10	5,045	-0.20%
2019/10/15	4	46.66	39	46.66	46.60	-35	4,906	-0.71%
2019/10/09	0	0.00	54	45.00	44.90	-54	4,743	-1.14%
2019/10/07	3	45.10	0	0.00	45.35	3	4,751	0.06%
2019/10/03	1	45.45	3	45.60	45.00	-2	4,717	-0.04%
2019/10/01	0	0.00	1	46.15	46.15	-1	4,620	-0.02%
2019/09/27	1	46.25	3	45.88	45.80	-2	4,558	-0.04%
2019/09/26	12	45.10	5	45.25	45.10	7	4,414	0.16%
2019/09/25	0	0.00	2	44.95	45.00	-2	4,333	-0.05%
2019/09/23	3	45.13	4	45.06	45.00	-1	4,302	-0.02%
2019/09/20	100	44.30	0	0.00	44.40	100	4,202	2.38%
2019/09/19	57	44.33	0	0.00	44.50	57	4,148	1.37%
2019/09/18	301	44.50	4	44.63	44.60	297	4,143	7.17%	大買/鉅額交易
2019/09/17	400	44.44	0	0.00	44.40	400	4,110	9.73%	大買/鉅額交易
2019/09/12	50	44.16	0	0.00	44.15	50	4,115	1.21%
2019/09/10	0	0.00	1	44.00	43.95	-1	4,084	-0.02%
2019/09/09	1	43.90	0	0.00	43.80	1	4,057	0.02%
2019/09/06	5	43.75	2	43.80	43.85	3	4,060	0.07%
2019/09/04	1	43.35	0	0.00	43.50	1	4,089	0.02%
2019/09/03	2	43.83	53	43.40	43.45	-51	4,087	-1.25%
2019/09/02	2	44.20	14	44.71	44.05	-12	4,061	-0.30%
2019/08/30	9	44.02	19	43.93	44.00	-10	3,937	-0.25%
2019/08/29	6	43.03	0	0.00	43.00	6	3,771	0.16%
2019/08/28	1	42.85	0	0.00	43.00	1	3,712	0.03%
2019/08/27	662	43.33	12	43.28	43.00	650	3,669	17.71%	大買/鉅額交易
2019/08/26	192	42.77	13	42.68	42.60	179	3,526	5.08%	大買/鉅額交易
2019/08/23	53	42.15	12	42.58	42.50	41	3,394	1.21%
2019/08/22	10	41.25	5	41.30	41.30	5	3,183	0.16%
2019/08/16	1	39.70	1	40.10	40.10	0	3,219	0.00%
2019/08/13	12	40.36	0	0.00	40.25	12	3,256	0.37%
2019/08/12	0	0.00	2	39.85	40.00	-2	3,229	-0.06%
2019/08/08	0	0.00	1	39.05	39.05	-1	3,192	-0.03%
2019/08/06	2	38.35	0	0.00	38.75	2	3,254	0.06%
2019/08/05	6	38.88	0	0.00	38.95	6	3,269	0.18%
2019/08/02	6	39.00	1	39.20	39.00	5	3,267	0.15%
2019/08/01	1	39.65	0	0.00	39.55	1	3,315	0.03%
2019/07/25	0	0.00	2	40.08	40.10	-2	3,322	-0.06%
2019/07/22	0	0.00	1.4	39.49	39.45	-1.4	3,403	-0.04%
2019/07/19	0	0.00	0.5	40.50	40.40	-0.5	3,498	-0.01%
2019/07/18	5	40.20	0.1	40.50	40.20	4.9	3,544	0.14%
2019/07/17	1	40.45	0	0.00	40.30	1	3,573	0.03%
2019/07/16	6	40.56	0	0.00	40.55	6	3,634	0.17%
2019/07/12	0	0.00	1	40.75	40.65	-1	3,804	-0.03%
2019/07/11	0	0.00	1	40.50	40.40	-1	3,838	-0.03%
2019/07/08	2.2	40.00	2	40.10	40.20	0.2	3,957	0.01%
2019/07/05	1	40.35	0	0.00	40.25	1	3,989	0.03%
2019/07/04	0	0.00	0.2	40.50	40.35	-0.2	4,027	-0.01%
2019/07/01	2	40.05	0	0.00	39.90	2	4,041	0.05%
2019/06/28	2	40.45	0	0.00	40.10	2	4,031	0.05%
2019/06/27	1	40.60	1	40.75	40.70	0	4,021	0.00%
2019/06/25	1	40.10	0	0.00	40.30	1	4,038	0.02%
2019/06/19	0	0.00	0.5	40.25	40.25	-0.5	4,059	-0.01%
2019/06/18	0	0.00	1.5	39.95	39.80	-1.5	4,034	-0.04%
2019/06/17	0	0.00	0.5	39.85	39.50	-0.5	4,040	-0.01%
2019/06/12	2	39.53	0	0.00	39.55	2	4,083	0.05%
2019/06/10	390	40.30	0.5	40.40	40.40	389.5	3,992	9.76%	大買/鉅額交易
2019/06/06	521	40.13	5	40.10	40.15	516	3,963	13.02%	大買/鉅額交易
2019/06/05	0	0.00	1	40.10	40.10	-1	3,948	-0.03%
2019/05/30	1	40.05	1	40.25	40.05	0	3,877	0.00%
2019/05/27	0	0.00	1	39.85	40.00	-1	3,864	-0.03%
2019/05/24	1	39.55	0	0.00	39.40	1	3,855	0.03%
2019/05/22	1	40.25	0	0.00	40.15	1	3,830	0.03%
2019/05/21	0	0.00	4	40.32	40.65	-4	3,842	-0.10%
2019/05/17	0	0.00	1	39.25	38.65	-1	3,753	-0.03%
2019/05/16	1	38.75	0	0.00	38.65	1	3,756	0.03%
2019/05/15	0	0.00	1	39.10	39.00	-1	3,749	-0.03%
2019/05/14	17	38.70	0	0.00	38.75	17	3,736	0.46%
2019/05/10	1	39.60	0	0.00	39.70	1	3,645	0.03%
2019/05/09	4	40.00	2	40.00	39.95	2	3,642	0.05%
2019/05/07	1	40.65	1	40.90	40.85	0	3,503	0.00%
2019/05/06	3	40.87	0	0.00	40.80	3	3,461	0.09%
2019/05/03	1	41.55	0	0.00	41.70	1	3,390	0.03%
2019/05/02	0	0.00	1	41.60	41.45	-1	3,385	-0.03%
2019/04/30	1	41.35	0	0.00	41.25	1	3,366	0.03%
2019/04/29	0	0.00	4	41.55	41.60	-4	3,305	-0.12%
2019/04/26	1	41.00	0	0.00	41.00	1	3,252	0.03%
2019/04/25	3	40.45	0	0.00	40.40	3	3,231	0.09%
2019/04/23	0	0.00	1	41.00	41.00	-1	3,036	-0.03%
2019/04/22	3	41.17	0	0.00	41.00	3	2,998	0.10%
2019/04/19	1	41.05	1	41.20	41.20	0	2,929	0.00%
2019/04/18	1	40.95	1	41.05	41.05	0	2,856	0.00%
2019/04/17	1	41.00	1	41.45	41.15	0	2,785	0.00%
2019/04/16	1	41.20	0	0.00	41.00	1	2,720	0.04%
2019/04/15	0	0.00	1	41.85	41.30	-1	2,687	-0.04%
2019/04/12	1	41.50	0	0.00	41.50	1	2,632	0.04%
2019/04/09	0	0.00	1	41.85	41.85	-1	2,549	-0.04%
2019/04/08	1	41.75	0	0.00	41.70	1	2,546	0.04%
2019/04/03	1	41.50	1	41.70	41.70	0	2,564	0.00%
2019/03/29	0	0.00	1	41.85	41.95	-1	2,572	-0.04%
2019/03/28	1	41.45	0	0.00	41.40	1	2,748	0.04%
2019/03/27	0	0.00	1	41.85	41.90	-1	2,725	-0.04%
2019/03/26	2	41.60	0	0.00	41.65	2	2,711	0.07%
2019/03/25	1	41.70	1	41.90	42.20	0	2,660	0.00%
2019/03/15	1	42.25	0	0.00	43.00	1	2,610	0.04%
2019/03/12	0	0.00	3	43.00	42.85	-3	2,512	-0.12%
2019/03/04	10	43.55	0	0.00	43.55	10	2,839	0.35%
2019/02/26	0	0.00	1	44.50	44.05	-1	2,770	-0.04%
2019/02/20	0	0.00	1	43.25	43.25	-1	2,753	-0.04%
2019/02/19	182	42.65	0	0.00	42.75	182	2,794	6.51%	大買/鉅額交易
2019/02/11	0	0.00	2	43.45	43.45	-2	3,165	-0.06%
2019/01/30	0	0.00	13	43.01	43.15	-13	3,159	-0.41%
2019/01/18	0	0.00	5	42.99	43.00	-5	3,227	-0.15%
2019/01/15	0	0.00	3	42.58	42.95	-3	3,317	-0.09%
2019/01/07	0	0.00	1	42.00	41.90	-1	3,428	-0.03%
2019/01/04	5	41.20	0	0.00	41.20	5	3,446	0.15%
2019/01/03	0	0.00	1	40.70	41.05	-1	3,602	-0.03%
2019/01/02	1	40.20	0	0.00	40.20	1	3,626	0.03%
2018/12/28	0	0.00	1	40.95	40.85	-1	3,646	-0.03%
2018/12/27	0	0.00	1	40.65	40.55	-1	3,679	-0.03%
2018/12/26	2	40.23	0	0.00	40.15	2	3,712	0.05%
2018/12/25	3	40.13	2	40.50	40.30	1	3,694	0.03%
2018/12/24	0	0.00	2	41.30	41.15	-2	3,707	-0.05%
2018/12/22	2	40.85	1	41.00	41.00	1	3,697	0.03%
2018/12/21	4	40.65	0	0.00	40.00	4	3,756	0.11%
2018/12/20	0	0.00	4	43.29	43.10	-4	3,600	-0.11%
2018/12/19	0	0.00	9	43.03	43.05	-9	3,587	-0.25%
2018/12/12	0	0.00	2	41.68	41.55	-2	3,724	-0.05%
2018/12/11	1	41.05	0	0.00	41.25	1	3,718	0.03%
2018/12/04	4	42.85	0	0.00	43.40	4	3,811	0.10%
2018/12/03	0	0.00	2	43.15	43.20	-2	3,805	-0.05%
2018/11/30	0	0.00	5	41.90	42.50	-5	3,790	-0.13%
2018/11/29	0	0.00	1	41.45	41.60	-1	3,692	-0.03%
2018/11/28	1	40.50	0	0.00	40.75	1	3,629	0.03%
2018/11/27	1	40.15	1	40.55	40.70	0	3,645	0.00%
2018/11/26	0	0.00	1	40.40	40.60	-1	3,671	-0.03%
2018/11/23	1	39.90	0	0.00	39.95	1	3,664	0.03%
2018/11/22	3	40.20	6	40.36	40.30	-3	3,685	-0.08%
2018/11/21	1	39.85	0	0.00	40.30	1	3,716	0.03%
2018/11/20	0	0.00	1	40.40	40.30	-1	3,722	-0.03%
2018/11/19	1	39.95	0	0.00	40.00	1	3,757	0.03%
2018/11/14	2	38.70	1	39.10	39.10	1	3,785	0.03%
2018/11/13	1	38.10	2	38.83	39.20	-1	3,790	-0.03%
2018/11/12	8	39.45	0	0.00	39.10	8	3,715	0.22%
2018/11/09	9	41.38	7	41.38	41.50	2	3,620	0.06%
2018/11/08	5	43.55	1	43.55	43.60	4	3,552	0.11%
2018/10/30	0	0.00	1	42.25	42.55	-1	4,149	-0.02%
2018/10/26	4	41.63	0	0.00	41.55	4	4,157	0.10%
2018/10/25	1	41.45	1	42.20	41.80	0	4,162	0.00%
2018/10/24	3	41.35	2	42.20	42.50	1	4,211	0.02%
2018/10/23	4	41.89	1	42.00	42.10	3	4,224	0.07%
2018/10/22	2	42.28	0	0.00	42.60	2	4,259	0.05%
2018/10/19	1	42.30	0	0.00	42.50	1	4,270	0.02%
2018/10/16	0	0.00	1	42.95	42.65	-1	4,240	-0.02%
2018/10/15	2	42.90	1	42.65	42.60	1	4,238	0.02%
2018/10/12	8	43.33	0	0.00	43.60	8	4,205	0.19%
2018/10/11	2	42.95	9	43.04	43.35	-7	4,201	-0.17%
2018/10/05	8	45.73	0	0.00	45.70	8	4,128	0.19%
2018/10/04	2	46.43	0	0.00	46.30	2	4,180	0.05%
2018/10/02	3	47.53	0	0.00	47.30	3	4,181	0.07%
2018/10/01	0	0.00	2	48.20	48.25	-2	4,143	-0.05%
2018/09/27	2	48.10	0	0.00	48.45	2	4,159	0.05%
2018/09/19	1	48.25	6	48.03	48.25	-5	4,106	-0.12%
2018/09/18	1	47.85	0	0.00	47.90	1	4,085	0.02%
2018/09/14	0	0.00	1	47.00	47.20	-1	4,064	-0.02%
2018/09/11	0	0.00	1	46.25	46.45	-1	4,063	-0.02%
2018/09/10	1	46.05	0	0.00	45.85	1	4,137	0.02%
2018/09/07	1	46.20	1	46.75	46.65	0	4,176	0.00%
2018/09/06	1	46.05	1	46.90	46.65	0	4,185	0.00%
2018/08/31	4	46.06	1	46.90	46.90	3	4,244	0.07%
2018/08/30	4	46.00	2	46.15	46.25	2	4,230	0.05%
2018/08/29	1	46.00	0	0.00	46.10	1	4,254	0.02%
2018/08/28	0	0.00	2	46.18	46.35	-2	4,274	-0.05%
2018/08/23	103	46.20	1	46.30	46.10	102	4,370	2.33%	大買/鉅額交易
2018/08/22	2	46.73	0	0.00	46.60	2	4,375	0.05%
2018/08/20	0	0.00	10	47.01	47.10	-10	4,144	-0.24%
2018/08/15	5.6	46.78	1	47.05	46.25	4.6	4,205	0.11%
2018/08/14	3	47.20	0	0.00	47.25	3	4,240	0.07%
2018/08/13	1	47.35	14	47.20	47.25	-13	4,268	-0.30%
2018/08/10	0	0.00	2	49.05	49.10	-2	4,196	-0.05%
2018/08/09	0	0.00	1	48.95	49.00	-1	4,209	-0.02%
2018/08/08	200	49.05	0	0.00	49.05	200	4,280	4.67%	大買/鉅額交易
2018/08/07	0	0.00	2	49.25	49.45	-2	4,302	-0.05%
2018/08/06	321	48.43	13	48.41	48.80	308	4,227	7.28%	大買/鉅額交易
2018/08/01	0	0.00	7	47.35	47.45	-7	4,041	-0.17%
2018/07/31	0	0.00	4	47.30	47.30	-4	4,018	-0.10%
2018/07/27	0	0.00	15	46.38	46.85	-15	3,963	-0.38%
2018/07/20	1	44.95	0	0.00	45.20	1	3,940	0.03%
2018/07/19	4	45.65	0	45.35	45.10	4	3,922	0.10%
2018/07/17	8	44.90	2	45.00	45.30	6	3,917	0.15%
2018/07/13	11	44.26	0	0.00	44.40	11	3,966	0.28%
2018/07/12	0	0.00	1	45.40	46.00	-1	3,931	-0.03%
2018/07/10	0	0.00	10	45.00	45.15	-10	3,857	-0.26%
2018/07/09	0	0.00	1	45.35	45.10	-1	3,846	-0.03%
2018/07/06	1	44.70	0	0.00	44.60	1	3,884	0.03%
2018/07/05	1	45.10	3	45.55	45.35	-2	3,842	-0.05%
2018/07/04	0	0.00	1	45.35	45.55	-1	3,880	-0.03%
2018/07/03	4	44.60	0	0.00	44.70	4	3,942	0.10%
2018/07/02	1	45.40	0	0.00	45.25	1	3,954	0.03%
2018/06/29	0	0.00	1	45.85	45.85	-1	3,974	-0.03%
2018/06/27	0	0.00	2	44.60	44.60	-2	4,038	-0.05%
2018/06/25	1	45.00	0	0.00	45.00	1	4,253	0.02%
2018/06/21	3	45.33	0	0.00	45.20	3	4,335	0.07%
2018/06/19	13	45.28	0	0.00	45.10	13	4,403	0.30%
2018/06/12	0	0.00	5	47.70	47.85	-5	4,403	-0.11%
2018/06/11	10	46.95	0	0.00	46.95	10	4,359	0.23%
2018/06/07	3	46.80	0	0.00	47.15	3	4,419	0.07%
2018/06/06	11	46.57	0	0.00	46.60	11	4,452	0.25%
2018/06/05	0	0.00	3	46.05	46.25	-3	4,422	-0.07%
2018/06/04	0	0.00	2	45.73	45.65	-2	4,400	-0.05%
2018/06/01	6	45.12	0	0.00	45.25	6	4,418	0.14%
2018/05/31	3	44.98	1.3	45.60	45.60	1.8	4,426	0.04%
2018/05/30	1	45.25	0.3	45.20	44.95	0.8	4,338	0.02%
2018/05/29	1	45.30	1.5	45.72	45.55	-0.5	4,343	-0.01%
2018/05/28	1	45.65	0.5	45.70	45.60	0.5	4,382	0.01%
2018/05/25	0	0.00	0.5	46.00	45.85	-0.5	4,427	-0.01%
2018/05/24	1	46.05	0	0.00	46.10	1	4,470	0.02%
2018/05/23	1	46.55	0	0.00	46.60	1	4,501	0.02%
2018/05/22	1	46.60	1	46.60	46.60	0	4,522	0.00%
2018/05/21	0	0.00	11	45.51	45.60	-11	4,511	-0.24%
2018/05/17	12	44.48	1	44.95	44.85	11	4,645	0.24%
2018/05/16	11	44.17	0	0.00	44.50	11	4,687	0.23%
2018/05/15	1	44.90	20	45.05	45.00	-19	4,683	-0.41%
2018/05/14	1	45.95	1.2	46.11	45.90	-0.2	4,768	0.00%
2018/05/11	0	0.00	1	46.25	46.25	-1	4,760	-0.02%
2018/05/10	3	46.02	0	0.00	46.00	3	4,760	0.06%
2018/05/08	4	46.13	0	0.00	46.20	4	4,832	0.08%
2018/05/04	1	46.70	0	0.00	46.65	1	4,880	0.02%
2018/05/02	2	47.35	0	0.00	47.35	2	4,913	0.04%
2018/04/30	0	0.00	1	47.90	47.90	-1	4,936	-0.02%
2018/04/25	1	47.45	0	0.00	47.40	1	4,965	0.02%
2018/04/24	1	47.55	0	0.00	47.85	1	5,014	0.02%
2018/04/23	5	47.50	1	47.70	47.70	4	5,103	0.08%
2018/04/20	4	47.64	0	0.00	47.90	4	5,112	0.08%
2018/04/19	3	47.58	1.4	48.22	48.15	1.6	5,112	0.03%
2018/04/17	1	47.60	0	0.00	47.45	1	5,093	0.02%
2018/04/16	5	47.95	1	47.95	47.95	4	5,114	0.08%
2018/04/13	0	0.00	2	47.85	47.75	-2	5,192	-0.04%
2018/04/12	2	47.83	0	0.00	47.80	2	5,243	0.04%
2018/04/11	2	48.00	6	48.01	48.05	-4	5,262	-0.08%
2018/04/09	0	0.00	5	47.74	48.05	-5	5,268	-0.09%
2018/04/03	4	46.55	0	0.00	46.70	4	5,250	0.08%
2018/03/31	19	46.99	0	0.00	47.05	19	5,295	0.36%
2018/03/30	6	46.99	0	0.00	47.05	6	5,263	0.11%
2018/03/29	2	47.15	0	0.00	47.35	2	5,203	0.04%
2018/03/28	1	48.20	10	47.95	47.80	-9	5,071	-0.18%
2018/03/27	1	48.75	6	48.90	48.60	-5	5,003	-0.10%
2018/03/26	1	48.65	10	48.89	49.00	-9	4,977	-0.18%
2018/03/23	5	49.04	6	49.05	49.25	-1	4,943	-0.02%
2018/03/22	2	49.30	0	0.00	49.65	2	4,920	0.04%
2018/03/21	2	48.88	1	49.40	49.50	1	4,887	0.02%
2018/03/20	1	50.00	0	0.00	50.10	1	4,845	0.02%
2018/03/19	2	50.00	0	0.00	49.90	2	4,845	0.04%
2018/03/16	12.4	50.12	1	50.60	50.10	11.4	4,849	0.23%
2018/03/14	17	50.59	5	50.70	50.50	12	4,772	0.25%
2018/03/13	20	50.13	0	0.00	49.95	20	4,742	0.42%
2018/03/12	0	0.00	2.5	49.98	50.30	-2.5	4,801	-0.05%
2018/03/09	0	0.00	0	49.40	49.25	0	4,817	0.00%
2018/03/07	0	0.00	0.5	49.50	49.05	-0.5	4,983	-0.01%
2018/03/05	1	49.30	0	0.00	49.10	1	5,177	0.02%
2018/03/02	5	49.80	1	49.60	49.75	4	5,254	0.08%
2018/03/01	1	49.85	0	0.00	50.00	1	5,257	0.02%
2018/02/27	2	50.30	0	0.00	50.20	2	5,244	0.04%
2018/02/26	10	50.54	0	0.00	50.50	10	5,222	0.19%
2018/02/23	1	50.10	1	50.30	50.40	0	5,183	0.00%
2018/02/22	1	49.55	0	0.00	49.60	1	5,217	0.02%
2018/02/21	2	49.50	0.5	50.80	50.00	1.5	5,162	0.03%
2018/02/12	3	48.80	32.5	48.73	48.95	-29.5	5,113	-0.58%
2018/02/09	9	47.53	0	0.00	47.40	9	5,109	0.18%
2018/02/08	3	48.87	0	0.00	49.00	3	5,034	0.06%
2018/02/07	1	49.10	1	49.10	49.10	0	5,038	0.00%
2018/02/05	1	50.90	0	0.00	50.90	1	5,000	0.02%
2018/02/02	1	51.20	1	51.30	51.30	0	4,943	0.00%
2018/01/31	9	50.80	0	0.00	50.80	9	4,930	0.18%
2018/01/30	2	51.20	0	0.00	51.10	2	4,856	0.04%
2018/01/29	0	0.00	1	51.60	51.60	-1	4,824	-0.02%
2018/01/26	2	51.35	0	0.00	51.50	2	4,775	0.04%
2018/01/24	2	51.40	0	0.00	51.60	2	4,704	0.04%
2018/01/23	0.6	51.90	0	0.00	51.70	0.6	4,688	0.01%
2018/01/22	1.1	51.83	15	51.90	51.90	-13.9	4,681	-0.30%
2018/01/18	9.1	52.59	1	52.40	52.40	8.1	4,583	0.18%
2018/01/17	30.1	52.52	1	52.50	52.60	29.1	4,528	0.64%
2018/01/16	5.1	51.55	0	0.00	51.80	5.1	4,415	0.12%
2018/01/15	8	51.61	0	0.00	51.60	8	4,386	0.18%
2018/01/12	0	0.00	1	51.60	51.60	-1	4,365	-0.02%
2018/01/11	11	51.21	0	0.00	51.30	11	4,313	0.26%
2018/01/10	1	51.00	2	51.45	51.50	-1	4,289	-0.02%
2018/01/09	5	51.14	0	0.00	51.20	5	4,257	0.12%
2018/01/08	0	0.00	1	51.60	51.60	-1	4,174	-0.02%
2018/01/05	6	51.25	1	51.30	51.50	5	4,120	0.12%
2018/01/04	2	51.60	0	0.00	51.60	2	4,086	0.05%
2018/01/03	5	51.70	1	52.10	52.00	4	4,068	0.10%
2018/01/02	2	51.70	1	52.50	51.70	1	4,032	0.02%