台肥 (1722)-玉山-板橋券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
63.8
漲跌
▲1.5
漲幅
+2.41%
成交量
3,676張
產業
上市化學類股
598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

台肥 (1722)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/05/31	0	0.00	4	63.55	63.80	-4	2,876	-0.14%
2024/05/29	2	62.60	0	0.00	62.60	2	2,803	0.07%
2024/05/28	8	63.23	2	63.20	63.20	6	2,771	0.22%
2024/05/27	0	63.70	0	0.00	63.30	0	2,742	0.00%
2024/05/23	0	63.40	0	0.00	63.10	0	2,721	0.00%
2024/05/21	0	63.50	0	0.00	63.50	0	2,674	0.00%
2024/05/16	0	0.00	2	64.70	64.40	-2	2,618	-0.08%
2024/05/15	7	63.86	2	64.20	63.70	5	2,580	0.19%
2024/05/14	4	64.20	0	0.00	63.90	4	2,570	0.16%
2024/05/13	0	64.40	0	0.00	64.40	0	2,551	0.00%
2024/05/10	0	64.40	0	0.00	64.70	0	2,528	0.00%
2024/05/08	2	65.00	9	65.00	65.00	-7	2,519	-0.28%
2024/05/06	0.1	66.50	0	0.00	66.40	0.1	2,617	0.00%
2024/05/03	2	66.65	0	66.30	65.70	2	2,569	0.08%
2024/05/02	0	0.00	4	67.30	67.00	-4	2,500	-0.16%
2024/04/30	0	0.00	2.1	65.51	65.40	-2.1	2,422	-0.09%
2024/04/29	2	66.50	2	66.20	66.60	0	2,373	0.00%
2024/04/26	0	0.00	0.1	65.00	64.60	-0.1	2,297	0.00%
2024/04/25	1	65.10	4	64.95	64.90	-3	2,275	-0.13%
2024/04/24	0	0.00	1	63.90	64.20	-1	2,215	-0.05%
2024/04/23	1	63.60	0	0.00	64.00	1	2,184	0.05%
2024/04/22	4	63.03	5	64.24	63.20	-1	2,125	-0.05%
2024/04/19	0	63.50	3	63.23	62.40	-3	2,029	-0.15%
2024/04/16	1	61.80	0	0.00	61.80	1	1,875	0.05%
2024/04/12	2	63.00	0	0.00	63.00	2	1,828	0.11%
2024/04/11	0	63.70	0	0.00	63.20	0	1,812	0.00%
2024/04/10	1.3	63.62	0	0.00	63.60	1.3	1,822	0.07%
2024/04/09	1	64.00	0	0.00	64.00	1	1,839	0.05%
2024/04/08	1	63.30	0	0.00	63.40	1	1,858	0.05%
2024/04/03	0	0.00	0.1	63.50	63.50	-0.1	1,864	0.00%
2024/04/01	1	63.30	0	0.00	63.30	1	1,856	0.05%
2024/03/29	1	63.20	0	0.00	63.00	1	1,856	0.05%
2024/03/27	0	63.30	0	0.00	63.10	0	1,942	0.00%
2024/03/25	2	63.70	0	0.00	63.50	2	2,138	0.09%
2024/03/22	2	63.70	0	0.00	63.60	2	2,233	0.09%
2024/03/21	0	0.00	1	64.40	64.70	-1	2,328	-0.04%
2024/03/20	0.2	64.20	1	64.30	63.80	-0.8	2,629	-0.03%
2024/03/19	3	63.67	0	0.00	63.40	3	2,705	0.11%
2024/03/15	0.1	65.42	0	65.30	64.50	0.1	2,727	0.00%
2024/03/11	0.4	65.70	0	0.00	65.30	0.4	2,708	0.01%
2024/03/08	3	65.33	0	65.80	65.10	3	2,709	0.11%
2024/03/07	1	67.20	0	0.00	67.00	1	2,670	0.04%
2024/03/06	0	66.90	0	0.00	67.60	0	2,663	0.00%
2024/02/27	4	66.55	5	66.30	66.00	-1	2,704	-0.04%
2024/02/26	5	67.30	0	0.00	66.50	5	2,687	0.19%
2024/02/23	0.3	67.60	1	67.80	67.30	-0.7	2,679	-0.03%
2024/02/21	1.3	67.65	20	67.80	67.70	-18.7	2,677	-0.70%
2024/02/19	0	67.90	0	0.00	67.90	0	2,703	0.00%
2024/02/16	1	67.20	0	0.00	67.20	1	2,723	0.04%
2024/02/15	0	66.70	0	0.00	67.10	0	2,732	0.00%
2024/02/05	0	66.80	0	0.00	66.20	0	2,727	0.00%
2024/02/02	0	67.30	0	0.00	66.80	0	2,717	0.00%
2024/02/01	0	67.45	0.1	67.40	67.30	0	2,715	0.00%
2024/01/31	0	68.00	3	68.47	68.00	-3	2,698	-0.11%
2024/01/30	0.1	68.40	6	69.33	68.60	-6	2,672	-0.22%
2024/01/29	0	0.00	11	67.39	68.70	-11	2,616	-0.42%
2024/01/26	0	0.00	1	64.60	65.00	-1	2,539	-0.04%
2024/01/25	10	63.80	1	64.30	64.30	9	2,542	0.35%
2024/01/24	0	0.00	1	63.90	63.70	-1	2,548	-0.04%
2024/01/23	0	0.00	2	63.20	63.40	-2	2,571	-0.08%
2024/01/22	4	63.10	0	0.00	63.10	4	2,574	0.16%
2024/01/16	1	64.40	0	0.00	64.20	1	2,516	0.04%
2024/01/12	1	65.00	0	0.00	65.10	1	2,519	0.04%
2024/01/10	1	65.90	3	65.53	65.60	-2	2,549	-0.08%
2024/01/09	1	66.60	0	0.00	66.70	1	2,538	0.04%
2024/01/02	0	67.50	1	68.50	68.70	-1	2,686	-0.04%
2023/12/29	0	0.00	4	67.40	67.60	-4	2,663	-0.15%
2023/12/27	2	66.60	0	0.00	66.60	2	2,681	0.07%
2023/12/26	4	66.90	0	0.00	66.80	4	2,690	0.15%
2023/12/22	0	0.00	2	67.40	67.40	-2	2,674	-0.07%
2023/12/21	3	66.87	5	67.10	66.40	-2	2,582	-0.08%
2023/12/20	0	0.00	2	68.30	68.30	-2	2,454	-0.08%
2023/12/19	2	66.70	0	0.00	67.10	2	2,366	0.08%
2023/12/18	0	0.00	3	67.80	66.80	-3	2,281	-0.13%
2023/12/15	0	0.00	9	69.03	68.20	-9	2,168	-0.41%
2023/12/14	0	0.00	2	66.60	67.50	-2	1,849	-0.11%
2023/12/13	0	64.40	0	0.00	64.60	0	1,745	0.00%
2023/12/11	0.5	64.10	2	64.30	64.30	-1.5	1,787	-0.09%
2023/12/08	0	0.00	3	63.90	63.50	-3	1,762	-0.17%
2023/12/05	0	63.90	2	63.60	63.80	-2	1,753	-0.11%
2023/12/01	4	63.75	0	0.00	63.60	4	1,741	0.23%
2023/11/30	2	63.80	0	0.00	63.70	2	1,746	0.11%
2023/11/28	0	0.00	1	63.30	63.40	-1	1,684	-0.06%
2023/11/27	0.5	63.26	2	63.10	62.70	-1.5	1,681	-0.09%
2023/11/24	0	0.00	3	62.80	62.70	-3	1,696	-0.18%
2023/11/22	0	0.00	21	62.14	62.40	-21	1,725	-1.22%
2023/11/20	4	62.06	0	0.00	61.90	4	1,821	0.22%
2023/11/17	10	62.40	2	62.60	62.70	8	1,857	0.43%
2023/11/16	2	62.20	0	0.00	62.30	2	1,835	0.11%
2023/11/15	0	0.00	1	62.10	62.10	-1	1,815	-0.06%
2023/11/14	0	0.00	2.1	61.40	61.40	-2.1	1,789	-0.11%
2023/11/13	0	60.80	0	0.00	60.90	0	1,794	0.00%
2023/11/10	2.5	60.94	0	0.00	60.80	2.5	1,801	0.14%
2023/11/09	1	60.70	0	0.00	61.00	1	1,820	0.05%
2023/11/08	4	60.80	0	0.00	60.70	4	1,855	0.22%
2023/11/06	0	0.00	2	61.20	61.00	-2	1,902	-0.11%
2023/11/02	2	60.20	0	0.00	60.00	2	1,931	0.10%
2023/11/01	1	59.80	0	0.00	59.60	1	1,939	0.05%
2023/10/31	1	59.90	0	0.00	59.30	1	1,940	0.05%
2023/10/25	0.5	60.80	0	0.00	60.50	0.5	1,973	0.02%
2023/10/20	0	60.40	0	0.00	60.20	0	2,028	0.00%
2023/10/17	3	62.67	0	0.00	62.30	3	2,083	0.14%
2023/10/16	1	63.20	0	0.00	63.40	1	2,091	0.05%
2023/10/13	2	63.19	0	0.00	62.80	2	2,071	0.10%
2023/10/12	0	0.00	1	62.61	62.70	-1	2,066	-0.05%
2023/10/11	2.5	62.20	12	62.30	62.50	-9.5	2,147	-0.44%
2023/10/06	1	60.90	1	60.31	60.80	0	2,107	0.00%
2023/10/03	0.1	58.50	0	0.00	58.60	0.1	2,078	0.00%
2023/09/28	2	59.00	0	0.00	58.90	2	2,055	0.10%
2023/09/27	3	58.90	0	0.00	59.10	3	2,046	0.15%
2023/09/26	0	0.00	5	59.60	59.20	-5	2,040	-0.25%
2023/09/25	0.5	59.79	2	59.55	60.00	-1.5	2,029	-0.07%
2023/09/21	1	60.00	0	0.00	59.50	1	2,009	0.05%
2023/09/20	0	60.40	0	0.00	60.20	0	1,972	0.00%
2023/09/13	0	60.40	1	60.60	60.00	-1	1,850	-0.05%
2023/09/12	1	60.60	0	60.60	60.40	1	1,853	0.05%
2023/09/11	0.5	60.70	0	0.00	60.10	0.5	1,838	0.03%
2023/09/06	0	0.00	2	60.30	60.30	-2	1,829	-0.11%
2023/09/05	0	60.50	0	0.00	60.70	0	1,825	0.00%
2023/08/29	1	58.90	0	0.00	59.80	1	1,818	0.06%
2023/08/28	6	59.10	0	0.00	58.90	6	1,807	0.33%
2023/08/25	2.7	59.94	0	0.00	59.60	2.7	1,814	0.15%
2023/08/21	0	62.50	0	0.00	62.70	0	1,684	0.00%
2023/08/18	2.1	62.38	0	0.00	62.50	2.1	1,680	0.12%
2023/08/17	20	62.70	0	0.00	62.70	20	1,682	1.19%
2023/08/15	0	0.00	1	63.00	62.70	-1	1,658	-0.06%
2023/08/14	0	61.90	4	61.53	62.20	-4	1,648	-0.24%
2023/08/11	5	62.00	0	0.00	62.00	5	1,619	0.31%
2023/08/10	0.5	63.30	0	0.00	62.60	0.5	1,586	0.03%
2023/08/09	0.1	63.60	0	0.00	63.40	0.1	1,578	0.01%
2023/08/04	0	63.20	0	0.00	63.00	0	1,567	0.00%
2023/08/02	0	64.30	0	0.00	63.50	0	1,595	0.00%
2023/07/31	0	0.00	1	64.40	64.20	-1	1,630	-0.06%
2023/07/28	0	0.00	4	64.40	64.40	-4	1,628	-0.25%
2023/07/26	3	64.63	0	0.00	64.60	3	1,614	0.19%
2023/07/25	0.5	64.70	0	0.00	64.80	0.5	1,620	0.03%
2023/07/24	1	64.10	3	64.50	64.40	-2	1,602	-0.12%
2023/07/21	5	64.58	0.7	64.60	64.50	4.3	1,614	0.27%
2023/07/20	0	63.20	0	0.00	63.60	0	1,583	0.00%
2023/07/17	0.1	63.90	1	63.60	63.60	-0.9	1,580	-0.06%
2023/07/14	4	64.58	3	64.33	64.10	1	1,572	0.06%
2023/07/13	0	0.00	3	62.70	62.70	-3	1,466	-0.20%
2023/07/11	0	0.00	2	62.30	62.10	-2	1,439	-0.14%
2023/07/10	0.5	60.50	0	0.00	60.00	0.5	1,403	0.04%
2023/07/06	0.1	60.70	0	0.00	60.30	0.1	1,420	0.00%
2023/07/05	0	61.00	0.1	61.00	60.90	-0.1	1,413	0.00%
2023/07/04	0	0.00	0	61.30	61.00	0	1,415	0.00%
2023/07/03	0	0.00	1	60.80	60.70	-1	1,424	-0.07%
2023/06/30	0	0.00	20	60.65	60.50	-20	1,430	-1.40%
2023/06/29	0	0.00	1	61.20	60.80	-1	1,443	-0.07%
2023/06/26	0.5	61.40	0	0.00	61.30	0.5	1,446	0.04%
2023/06/20	1	61.51	0	0.00	61.40	1	1,465	0.07%
2023/06/16	0	0.00	1	62.20	61.80	-1	1,462	-0.07%
2023/06/15	0.1	62.30	0.4	62.30	62.20	-0.3	1,451	-0.02%
2023/06/13	0	62.10	4	62.25	62.20	-4	1,478	-0.27%
2023/06/12	0.5	62.30	0	0.00	62.10	0.5	1,472	0.03%
2023/06/09	0	0.00	1	62.30	62.10	-1	1,489	-0.07%
2023/06/06	3	60.30	0	0.00	60.40	3	1,503	0.20%
2023/06/05	4	60.50	0	0.00	60.50	4	1,526	0.27%
2023/06/02	0	0.00	1	60.60	60.70	-1	1,527	-0.07%
2023/06/01	20	60.30	0	0.00	60.40	20	1,528	1.31%
2023/05/31	0	0.00	1	60.20	60.60	-1	1,529	-0.07%
2023/05/26	0	0.00	1	59.40	59.10	-1	1,516	-0.07%
2023/05/25	0.5	60.59	0	0.00	59.80	0.5	1,510	0.04%
2023/05/24	2	60.10	2	60.50	60.50	0	1,515	0.00%
2023/05/18	0	0.00	1	59.70	59.50	-1	1,525	-0.07%
2023/05/17	0	0.00	3	59.60	59.50	-3	1,523	-0.20%
2023/05/15	0.1	59.60	0	0.00	59.50	0.1	1,506	0.01%
2023/05/12	0	0.00	12	59.73	59.60	-12	1,504	-0.80%
2023/05/11	0	0.00	12	59.73	60.10	-12	1,501	-0.80%
2023/05/10	9.5	61.02	0	0.00	61.00	9.5	1,489	0.64%
2023/05/09	1	61.00	0	0.00	61.00	1	1,482	0.07%
2023/05/08	4	60.75	10	60.35	60.80	-6	1,463	-0.41%
2023/05/05	0.1	59.01	0	0.00	59.20	0.1	1,444	0.00%
2023/05/04	0	0.00	13	58.50	59.10	-13	1,467	-0.89%
2023/05/03	2	59.20	3	59.40	59.20	-1	1,478	-0.07%
2023/04/27	3	58.50	0	0.00	58.50	3	1,503	0.20%
2023/04/26	12	58.47	0	0.00	58.70	12	1,497	0.80%
2023/04/25	3.6	57.94	10	57.90	57.90	-6.4	1,470	-0.44%
2023/04/24	10	57.85	0	0.00	57.70	10	1,447	0.69%
2023/04/21	13	57.75	0	0.00	57.40	13	1,444	0.90%
2023/04/20	0	57.20	0	0.00	57.10	0	1,419	0.00%
2023/04/19	0	57.40	0	0.00	57.00	0	1,434	0.00%
2023/04/18	0	57.60	0	0.00	57.40	0	1,420	0.00%
2023/04/17	0.1	57.88	0	0.00	57.50	0.1	1,427	0.01%
2023/04/14	0	0.00	26	57.72	57.70	-26	1,417	-1.83%
2023/04/13	0	0.00	0.1	58.00	57.70	-0.1	1,407	-0.01%
2023/04/12	0	57.40	0	0.00	57.20	0	1,382	0.00%
2023/04/11	0	57.20	0	0.00	57.50	0	1,387	0.00%
2023/04/10	0.5	56.70	0	0.00	56.80	0.5	1,379	0.04%
2023/04/07	0	56.42	0	0.00	56.20	0	1,382	0.00%
2023/04/06	0	56.40	0	0.00	56.20	0	1,382	0.00%
2023/03/31	0	56.30	0	0.00	56.00	0	1,379	0.00%
2023/03/30	0.1	56.48	0	0.00	56.00	0.1	1,382	0.00%
2023/03/29	0	56.62	0	0.00	56.30	0	1,366	0.00%
2023/03/27	0.5	56.80	0	0.00	56.60	0.5	1,391	0.04%
2023/03/24	0	56.59	0	0.00	56.40	0	1,414	0.00%
2023/03/23	0	57.20	0	0.00	56.40	0	1,404	0.00%
2023/03/22	10	56.60	5	56.70	56.60	5	1,403	0.36%
2023/03/21	0	0.00	1	56.30	56.40	-1	1,401	-0.07%
2023/03/20	9.4	55.91	0	0.00	55.80	9.4	1,399	0.67%
2023/03/17	0	56.21	2	55.95	55.90	-2	1,398	-0.14%
2023/03/16	1	56.00	0	0.00	55.80	1	1,397	0.07%
2023/03/15	0.1	56.68	1	56.30	56.20	-0.9	1,401	-0.06%
2023/03/14	1	56.50	1	56.50	56.50	0	1,423	0.00%
2023/03/13	0.1	56.10	9	56.04	56.10	-8.9	1,415	-0.63%
2023/03/10	2.5	56.88	0	0.00	56.20	2.5	1,410	0.18%
2023/03/09	0.1	57.63	0	0.00	57.30	0.1	1,399	0.00%
2023/03/07	2	58.50	0	0.00	58.50	2	1,377	0.15%
2023/03/06	0	0.00	10	58.10	57.90	-10	1,381	-0.72%
2023/03/03	0	0.00	1	58.00	57.90	-1	1,383	-0.07%
2023/03/02	1	57.50	0	0.00	57.60	1	1,396	0.07%
2023/03/01	0.6	57.50	0	0.00	57.30	0.6	1,399	0.04%
2023/02/24	3.1	57.80	0	0.00	57.50	3.1	1,395	0.22%
2023/02/23	15	57.90	0	0.00	57.80	15	1,381	1.09%
2023/02/22	0	57.40	14	57.00	57.10	-14	1,378	-1.01%
2023/02/21	0	57.85	0	0.00	57.50	0	1,366	0.00%
2023/02/20	0	57.00	3	57.07	57.50	-3	1,372	-0.22%
2023/02/17	1	56.20	1	56.60	56.40	0	1,384	0.00%
2023/02/16	0	56.40	0	0.00	56.10	0	1,395	0.00%
2023/02/15	0.2	56.50	0	0.00	56.10	0.2	1,433	0.01%
2023/02/13	0.1	55.80	0	0.00	55.70	0.1	1,468	0.00%
2023/02/10	2.5	56.00	4	56.00	55.80	-1.5	1,478	-0.10%
2023/02/09	1	56.30	2	56.40	56.20	-1	1,480	-0.07%
2023/02/07	1	56.70	0	0.00	56.80	1	1,469	0.07%
2023/02/06	0.1	57.00	5	56.60	56.70	-4.9	1,461	-0.34%
2023/02/03	4	56.30	1	56.50	57.10	3	1,449	0.21%
2023/02/02	0	0.00	1	56.30	56.60	-1	1,415	-0.07%
2023/02/01	0	55.50	0	0.00	55.60	0	1,398	0.00%
2023/01/31	5	55.50	2	55.50	55.80	3	1,389	0.22%
2023/01/30	5.6	54.71	0	55.10	54.60	5.6	1,353	0.41%
2023/01/17	0	54.71	0	0.00	54.30	0	1,349	0.00%
2023/01/16	1	54.60	2	54.55	54.60	-1	1,354	-0.07%
2023/01/13	0	54.30	0	0.00	54.00	0	1,353	0.00%
2023/01/12	0	0.00	1	53.60	53.60	-1	1,357	-0.07%
2023/01/11	2	53.40	0	0.00	53.30	2	1,361	0.15%
2023/01/10	0.6	53.79	0	0.00	53.40	0.6	1,360	0.04%
2023/01/09	5	53.56	0	0.00	53.60	5	1,371	0.37%
2023/01/05	1	53.11	0	0.00	53.10	1	1,399	0.07%
2023/01/04	1	53.30	0	0.00	53.30	1	1,404	0.07%
2022/12/29	1	53.00	0	0.00	53.10	1	1,443	0.07%
2022/12/28	0	53.50	0	0.00	53.30	0	1,437	0.00%
2022/12/27	0	0.00	1	54.00	53.70	-1	1,437	-0.07%
2022/12/26	0.6	53.59	2	53.40	53.40	-1.4	1,446	-0.10%
2022/12/23	0	53.30	0	0.00	53.10	0	1,470	0.00%
2022/12/22	0	53.60	0	0.00	53.40	0	1,541	0.00%
2022/12/20	0	53.90	0	0.00	53.20	0	1,643	0.00%
2022/12/19	0	53.40	1	53.30	53.80	-1	1,693	-0.06%
2022/12/16	1	53.60	0	0.00	53.50	1	1,706	0.06%
2022/12/15	1.1	54.23	1	54.30	54.30	0.1	1,711	0.01%
2022/12/14	1	54.20	2	54.65	54.20	-1	1,731	-0.06%
2022/12/12	2	54.25	0	0.00	54.30	2	1,744	0.12%
2022/12/09	1	54.70	0	0.00	55.00	1	1,779	0.06%
2022/12/08	1	54.30	0	0.00	54.20	1	1,780	0.06%
2022/12/06	0	0.00	1	55.10	55.20	-1	1,773	-0.06%
2022/12/01	1	56.30	0	0.00	56.20	1	1,788	0.06%
2022/11/29	0	0.00	3	55.80	55.90	-3	1,762	-0.17%
2022/11/28	1	55.10	3	55.20	55.50	-2	1,765	-0.11%
2022/11/24	0	0.00	1	56.00	56.00	-1	1,818	-0.06%
2022/11/17	0	0.00	2	54.80	55.00	-2	2,028	-0.10%
2022/11/16	1	54.60	0	0.00	54.60	1	2,077	0.05%
2022/11/15	3.1	54.97	1	55.20	55.20	2.1	2,095	0.10%
2022/11/14	0.1	55.50	0	0.00	55.50	0.1	2,094	0.00%
2022/11/11	0	0.00	1	55.20	55.00	-1	2,102	-0.05%
2022/11/09	10	55.60	1	55.00	55.50	9	2,106	0.43%
2022/11/08	1	54.40	1	54.60	54.70	0	2,115	0.00%
2022/11/07	0.1	54.00	0	0.00	54.30	0.1	2,126	0.00%
2022/11/04	1	53.40	1	53.00	54.00	0	2,141	0.00%
2022/11/01	0	0.00	6	53.10	53.10	-6	2,206	-0.27%
2022/10/28	0	0.00	1	52.90	52.20	-1	2,252	-0.04%
2022/10/27	0	0.00	2	52.55	52.20	-2	2,266	-0.09%
2022/10/21	1.1	51.27	0	0.00	51.60	1.1	2,323	0.05%
2022/10/20	1.1	50.72	0	0.00	50.90	1.1	2,327	0.05%
2022/10/17	2.1	51.58	0	0.00	51.60	2.1	2,324	0.09%
2022/10/13	1.1	51.53	0	0.00	51.60	1.1	2,317	0.05%
2022/10/12	2	52.80	0	0.00	52.80	2	2,299	0.09%
2022/10/11	2.1	53.46	50	53.60	53.30	-47.9	2,288	-2.09%
2022/10/07	1	54.70	0	0.00	54.50	1	2,256	0.04%
2022/10/06	0	0.00	1	55.40	54.90	-1	2,277	-0.04%
2022/10/05	3	55.23	2	55.20	54.90	1	2,297	0.04%
2022/10/04	51	54.80	2	54.85	55.00	49	2,325	2.11%
2022/09/28	1.1	53.92	0	54.20	53.40	1.1	2,398	0.05%
2022/09/27	1.2	55.27	2	55.40	55.00	-0.8	2,384	-0.03%
2022/09/26	1.2	55.99	0	0.00	55.90	1.2	2,376	0.05%
2022/09/23	2	58.00	0	0.00	58.10	2	2,352	0.09%
2022/09/22	1.1	58.90	0	0.00	58.80	1.1	2,365	0.04%
2022/09/21	1	59.60	0	0.00	59.60	1	2,353	0.04%
2022/09/20	3.1	60.11	0	0.00	60.10	3.1	2,374	0.13%
2022/09/19	1	60.20	0	0.00	60.20	1	2,402	0.04%
2022/09/16	2	60.80	0	0.00	60.30	2	2,426	0.08%
2022/09/15	0.1	61.50	0	0.00	61.30	0.1	2,423	0.00%
2022/09/14	6	61.30	0	0.00	61.10	6	2,450	0.24%
2022/09/12	0	0.00	2	62.20	62.20	-2	2,542	-0.08%
2022/09/08	0	0.00	4	61.20	61.80	-4	2,611	-0.15%
2022/09/07	2	60.11	0	0.00	60.10	2	2,595	0.08%
2022/09/06	2	61.00	0	0.00	61.00	2	2,591	0.08%
2022/09/05	0.2	61.90	0	0.00	61.70	0.2	2,601	0.01%
2022/09/01	5	62.34	5	62.80	62.00	0	2,620	0.00%
2022/08/31	2	62.90	0	0.00	62.90	2	2,598	0.08%
2022/08/30	2	63.70	4	64.20	63.70	-2	2,589	-0.08%
2022/08/29	11	63.41	2	63.70	63.50	9	2,608	0.35%
2022/08/25	0	0.00	4	65.65	65.90	-4	2,593	-0.15%
2022/08/24	2	65.00	0	0.00	64.70	2	2,526	0.08%
2022/08/23	0.1	65.91	1	65.20	65.10	-0.9	2,464	-0.04%
2022/08/22	0	0.00	1	66.40	66.10	-1	2,433	-0.04%
2022/08/18	2	66.40	0	0.00	66.30	2	2,441	0.08%
2022/08/17	0	0.00	1	66.60	66.40	-1	2,449	-0.04%
2022/08/16	1	66.20	1	66.80	66.20	0	2,454	0.00%
2022/08/15	0.2	66.30	2	66.50	66.90	-1.8	2,463	-0.08%
2022/08/12	4	66.40	0	0.00	66.30	4	2,457	0.16%
2022/08/11	3	65.57	1	65.50	65.50	2	2,472	0.08%
2022/08/09	0	0.00	3	64.43	64.50	-3	2,529	-0.12%
2022/08/05	0	0.00	1	63.80	63.80	-1	2,622	-0.04%
2022/08/04	0	0.00	2	63.60	63.40	-2	2,695	-0.07%
2022/08/03	1	62.70	1	63.30	63.20	0	2,800	0.00%
2022/08/02	1	63.10	3	63.57	63.50	-2	2,995	-0.07%
2022/07/28	0	0.00	1	64.20	64.20	-1	3,280	-0.03%
2022/07/25	0.2	62.30	0	0.00	63.30	0.2	3,377	0.00%
2022/07/21	0	0.00	0	62.20	62.00	0	3,623	0.00%
2022/07/20	4.1	62.11	0	0.00	61.90	4.1	3,700	0.11%
2022/07/19	3	61.80	1	61.80	61.80	2	3,806	0.05%
2022/07/15	2.2	61.13	0	0.00	61.00	2.2	4,070	0.05%
2022/07/14	1	61.60	3	61.57	61.90	-2	4,198	-0.05%
2022/07/13	0	0.00	3	61.00	60.50	-3	4,339	-0.07%
2022/07/12	2	60.00	0	0.00	60.00	2	4,580	0.04%
2022/07/11	3	62.90	3	62.93	61.90	0	4,737	0.00%
2022/07/08	3	61.60	2	62.60	61.40	1	4,843	0.02%
2022/07/07	2	61.70	0	0.00	62.00	2	5,086	0.04%
2022/07/05	0	0.00	3	62.73	63.00	-3	6,614	-0.05%
2022/07/04	0	0.00	0.3	62.20	62.10	-0.3	7,200	0.00%
2022/07/01	2	62.30	0	0.00	62.30	2	7,394	0.03%
2022/06/30	0	0.00	2	64.10	63.90	-2	7,629	-0.03%
2022/06/29	2	64.90	0	0.00	65.00	2	7,681	0.03%
2022/06/28	0	0.00	2	65.50	65.70	-2	7,845	-0.03%
2022/06/27	0.2	65.70	0	0.00	65.40	0.2	8,278	0.00%
2022/06/24	0	0.00	2	65.90	65.70	-2	8,853	-0.02%
2022/06/23	2	65.35	2	66.80	64.80	0	8,987	0.00%
2022/06/22	0	0.00	2	66.00	66.00	-2	9,014	-0.02%
2022/06/21	0	0.00	5	65.00	65.80	-5	9,128	-0.05%
2022/06/20	2.1	64.51	0	0.00	64.30	2.1	9,327	0.02%
2022/06/17	0	0.00	1	66.80	67.50	-1	9,515	-0.01%
2022/06/16	3.1	67.93	2	68.70	67.50	1.1	9,506	0.01%
2022/06/15	0	0.00	1	68.00	68.50	-1	9,674	-0.01%
2022/06/14	0	0.00	1	67.80	67.60	-1	9,717	-0.01%
2022/06/13	3	67.90	0	0.00	67.80	3	9,844	0.03%
2022/06/10	2	68.60	2	69.00	69.00	0	10,198	0.00%
2022/06/09	2	68.70	2.1	68.77	69.20	-0.1	10,683	0.00%
2022/06/08	1	69.10	4	68.68	69.00	-3	10,714	-0.03%
2022/06/07	8	68.46	0	0.00	68.10	8	10,748	0.07%
2022/06/06	1	69.90	4	69.95	69.60	-3	10,846	-0.03%
2022/06/02	12	68.98	1	69.10	69.30	11	10,888	0.10%
2022/06/01	4	69.50	0	0.00	69.40	4	10,932	0.04%
2022/05/30	2	69.60	0	0.00	69.80	2	10,924	0.02%
2022/05/25	0.1	68.70	0	0.00	69.20	0.1	11,013	0.00%
2022/05/24	2	69.70	0	0.00	68.70	2	11,020	0.02%
2022/05/23	2	69.30	4	69.50	69.70	-2	10,970	-0.02%
2022/05/20	7.1	69.04	3.2	68.90	69.00	3.9	10,950	0.04%
2022/05/19	0	0.00	0.3	68.72	69.10	-0.3	10,926	0.00%
2022/05/18	1	69.30	2	69.45	70.30	-1	10,890	-0.01%
2022/05/17	1	68.20	1	69.20	68.80	0	10,856	0.00%
2022/05/13	0.2	67.70	11	67.34	67.60	-10.8	10,748	-0.10%
2022/05/12	12.1	68.37	13.3	68.71	68.20	-1.2	10,663	-0.01%
2022/05/11	1	70.00	1	70.90	71.10	0	10,578	0.00%
2022/05/10	4.5	68.59	5	69.20	69.70	-0.5	10,448	0.00%
2022/05/09	8	73.54	35	72.93	71.60	-27	10,226	-0.26%
2022/05/06	5	77.52	4	76.98	77.10	1	10,051	0.01%
2022/05/05	0	0.00	2	76.70	76.80	-2	9,958	-0.02%
2022/05/04	3	75.23	4	75.30	75.90	-1	9,932	-0.01%
2022/04/29	4	75.45	1	75.00	74.90	3	9,976	0.03%
2022/04/28	3	75.80	6	75.00	75.80	-3	9,974	-0.03%
2022/04/27	1	72.00	20	72.18	72.70	-19	9,845	-0.19%
2022/04/26	5	73.10	11	74.13	73.60	-6	9,796	-0.06%
2022/04/25	11.2	73.32	2	74.20	73.00	9.2	9,748	0.09%
2022/04/22	20	76.25	4	76.00	75.40	16	9,653	0.17%
2022/04/21	13	77.88	2	77.75	77.60	11	9,609	0.11%
2022/04/20	2.1	79.68	4	79.83	79.70	-1.9	9,547	-0.02%
2022/04/19	13.2	77.80	25	78.00	78.40	-11.8	9,594	-0.12%
2022/04/18	10	79.70	22	78.50	78.60	-12	9,552	-0.13%
2022/04/15	4	79.23	8	79.51	78.40	-4	9,397	-0.04%
2022/04/14	4	79.23	4	79.33	78.60	0	9,244	0.00%
2022/04/13	29	78.99	17	78.95	78.80	12	9,109	0.13%
2022/04/12	13.2	78.54	11	78.33	79.20	2.2	8,838	0.02%
2022/04/11	82.6	83.59	46	83.56	82.80	36.6	8,298	0.44%
2022/04/08	17	78.48	47.3	79.33	80.00	-30.2	7,229	-0.42%
2022/04/07	92.3	76.53	88	77.88	75.10	4.3	6,642	0.06%
2022/04/06	4	76.23	9	76.61	77.10	-5	6,431	-0.08%
2022/04/01	1	74.00	4	73.75	73.70	-3	6,169	-0.05%
2022/03/31	27.8	74.87	28	74.71	73.30	-0.2	6,084	0.00%
2022/03/30	112.4	76.04	73	74.86	74.90	39.4	5,916	0.67%	大買/
2022/03/29	13.4	78.05	13	78.52	79.10	0.3	5,462	0.01%
2022/03/28	5	74.74	3	75.23	75.90	2	4,853	0.04%
2022/03/25	0.1	74.80	1	73.60	74.50	-0.9	4,697	-0.02%
2022/03/24	14.3	74.46	10	74.40	74.20	4.3	4,677	0.09%
2022/03/23	5	73.70	0	0.00	73.80	5	4,646	0.11%
2022/03/22	26	74.13	37.4	74.46	76.80	-11.4	4,421	-0.26%
2022/03/21	0.1	71.20	1	70.90	72.60	-0.9	4,172	-0.02%
2022/03/18	11	71.05	1	73.80	70.40	10	4,123	0.24%
2022/03/16	41	73.73	66	72.72	72.50	-25	3,915	-0.64%
2022/03/15	78	75.48	57	74.74	73.40	21	3,776	0.56%
2022/03/14	9	75.83	6.8	75.76	76.60	2.3	3,428	0.07%
2022/03/11	0	0.00	3	71.80	71.70	-3	2,950	-0.10%
2022/03/10	2	71.30	3	71.70	71.70	-1	2,910	-0.03%
2022/03/09	3	70.67	5.6	70.93	70.90	-2.6	2,864	-0.09%
2022/03/08	1	69.24	0.1	70.30	68.90	0.9	2,726	0.03%
2022/03/07	0.1	69.80	5	70.50	70.20	-4.9	2,684	-0.18%
2022/03/02	0.1	69.50	1	70.30	70.80	-0.9	2,732	-0.03%
2022/03/01	0	0.00	1	69.90	69.70	-1	2,684	-0.04%
2022/02/25	1	67.80	0	0.00	68.40	1	2,704	0.04%
2022/02/24	0.2	68.00	0	0.00	67.00	0.2	2,706	0.01%
2022/02/23	1	68.30	2	68.45	68.40	-1	2,683	-0.04%
2022/02/22	0	0.00	1	68.20	68.10	-1	2,725	-0.04%
2022/02/21	1.1	68.53	0	0.00	68.60	1.1	2,753	0.04%
2022/02/17	0	0.00	3	68.67	68.70	-3	2,891	-0.10%
2022/02/16	0	0.00	1.4	68.35	68.40	-1.4	2,951	-0.05%
2022/02/15	0	0.00	5	68.10	67.90	-5	2,982	-0.17%
2022/02/14	0	0.00	1	68.00	67.80	-1	3,051	-0.03%
2022/02/11	5	68.54	4	68.50	68.60	1	3,131	0.03%
2022/02/08	2	68.10	2	67.80	68.10	0	3,553	0.00%
2022/02/07	0.2	67.33	0	0.00	67.40	0.2	3,572	0.00%
2022/01/26	0	0.00	2	66.00	66.80	-2	3,574	-0.06%
2022/01/25	1.1	65.59	0	0.00	65.00	1.1	3,579	0.03%
2022/01/24	4	66.50	2	66.35	66.40	2	3,535	0.06%
2022/01/21	1	67.40	0	0.00	67.30	1	3,535	0.03%
2022/01/20	2.1	68.12	0	0.00	68.00	2.1	3,501	0.06%
2022/01/19	2.2	68.77	0	0.00	68.60	2.2	3,488	0.06%
2022/01/18	2	69.00	15	69.00	69.00	-13	3,495	-0.37%
2022/01/17	4	69.58	0	0.00	69.50	4	3,517	0.11%
2022/01/14	4	69.75	0	0.00	69.60	4	3,578	0.11%
2022/01/13	3	72.47	2	71.25	71.60	1	3,646	0.03%
2022/01/12	6	72.92	0	0.00	72.80	6	3,631	0.17%
2022/01/11	10	72.00	13	72.54	72.00	-3	3,572	-0.08%
2022/01/10	3	72.03	9	71.38	71.30	-6	3,506	-0.17%
2022/01/07	0	0.00	1	70.70	70.00	-1	3,491	-0.03%
2022/01/05	1.1	69.28	0	0.00	69.30	1.1	3,765	0.03%
2022/01/04	1	69.00	3	68.90	68.90	-2	3,844	-0.05%
2022/01/03	0	0.00	20	70.10	69.40	-20	3,958	-0.51%
2021/12/30	2	70.35	2	70.40	70.00	0	4,129	0.00%
2021/12/29	0	0.00	5	69.60	69.80	-5	4,301	-0.12%
2021/12/27	0.1	69.00	0	0.00	68.90	0.1	4,789	0.00%
2021/12/24	2	69.10	0	0.00	68.70	2	4,933	0.04%
2021/12/21	0	0.00	1	69.70	70.00	-1	5,476	-0.02%
2021/12/20	5.1	69.75	9	69.74	69.30	-3.9	5,501	-0.07%
2021/12/17	4	70.75	3.1	70.74	70.50	0.9	5,483	0.02%
2021/12/16	0	0.00	3	69.43	69.30	-3	5,428	-0.06%
2021/12/15	0	0.00	1	69.50	69.30	-1	5,436	-0.02%
2021/12/14	0	0.00	1	68.80	69.10	-1	5,456	-0.02%
2021/12/13	0	0.00	2	69.25	69.00	-2	5,456	-0.04%
2021/12/08	4	69.00	0	0.00	69.10	4	5,529	0.07%
2021/12/06	1.1	68.21	0	0.00	68.50	1.1	5,499	0.02%
2021/12/02	1	68.10	0	0.00	67.80	1	5,502	0.02%
2021/11/30	0	0.00	2	68.85	68.30	-2	5,490	-0.04%
2021/11/29	3	69.03	0	0.00	68.50	3	5,463	0.05%
2021/11/26	3	70.23	6	70.85	70.50	-3	5,419	-0.06%
2021/11/25	0.1	71.00	1	71.30	70.30	-0.9	5,385	-0.02%
2021/11/24	2.1	70.11	4	70.48	70.60	-1.9	5,409	-0.04%
2021/11/23	3	69.53	2	70.00	69.40	1	5,391	0.02%
2021/11/22	0.4	69.30	0	0.00	68.90	0.4	5,343	0.01%
2021/11/19	4	68.38	0	0.00	68.70	4	5,333	0.08%
2021/11/18	1	68.50	0	0.00	69.00	1	5,308	0.02%
2021/11/17	1	67.80	0	0.00	67.80	1	5,281	0.02%
2021/11/16	1	68.70	1	68.70	68.70	0	5,266	0.00%
2021/11/15	1	69.70	2	69.60	69.50	-1	5,197	-0.02%
2021/11/12	0	0.00	2	70.90	70.80	-2	5,153	-0.04%
2021/11/11	1	70.70	0	0.00	71.40	1	5,135	0.02%
2021/11/10	7	71.50	6	71.43	71.70	1	5,072	0.02%
2021/11/09	7	70.57	15	70.83	71.80	-8	4,991	-0.16%
2021/11/08	25	71.06	8	69.66	69.80	17	4,863	0.35%
2021/11/05	7.1	68.29	0	0.00	68.50	7.1	4,598	0.15%
2021/11/04	1	67.10	0	0.00	67.40	1	4,570	0.02%
2021/11/02	3	67.20	1	67.10	67.40	2	4,539	0.04%
2021/11/01	1	68.00	0	0.00	68.40	1	4,503	0.02%
2021/10/29	2	67.80	1	67.60	67.90	1	4,477	0.02%
2021/10/28	1	69.00	0	0.00	69.10	1	4,426	0.02%
2021/10/27	1	68.90	0	0.00	68.80	1	4,402	0.02%
2021/10/25	0	0.00	16	69.79	70.20	-16	4,358	-0.37%
2021/10/22	0	0.00	2	70.20	69.30	-2	4,326	-0.05%
2021/10/21	1	70.60	2	70.55	70.40	-1	4,270	-0.02%
2021/10/20	0.1	70.00	0	0.00	69.20	0.1	4,160	0.00%
2021/10/19	6	69.25	1	69.20	70.00	5	4,147	0.12%
2021/10/18	15	67.17	4	67.70	67.70	11	4,096	0.27%
2021/10/15	1	66.90	1	67.50	67.50	0	4,087	0.00%
2021/10/14	1	67.00	6	67.48	67.00	-5	4,003	-0.12%
2021/10/12	0	0.00	11	70.17	69.60	-11	3,709	-0.30%
2021/10/08	17	69.01	33	69.32	69.90	-16	3,641	-0.44%
2021/10/07	2	69.70	2	70.90	70.00	0	3,511	0.00%
2021/10/06	10	70.75	6	70.42	71.00	4	3,343	0.12%
2021/10/05	5.1	67.91	0	0.00	70.00	5.1	3,151	0.16%
2021/10/04	13	68.95	4	69.05	69.50	9	3,000	0.30%
2021/10/01	6	65.30	20	66.16	65.60	-14	2,686	-0.52%
2021/09/30	6	66.77	7.3	66.82	67.80	-1.3	2,544	-0.05%
2021/09/29	22	65.21	46.7	65.26	65.10	-24.7	2,332	-1.06%
2021/09/28	3	63.20	6.3	62.86	63.10	-3.3	2,081	-0.16%
2021/09/27	6	61.63	4	61.58	61.70	2	1,995	0.10%
2021/09/24	2.2	60.89	1	61.40	60.60	1.2	1,964	0.06%
2021/09/23	3	60.67	1.3	60.18	61.00	1.7	1,946	0.09%
2021/09/22	1.1	58.72	0	0.00	58.80	1.1	1,903	0.06%
2021/09/17	2	58.55	0	0.00	58.90	2	1,881	0.11%
2021/09/15	0	0.00	0.5	58.50	58.90	-0.5	1,874	-0.03%
2021/09/13	2	57.30	0	0.00	57.30	2	1,816	0.11%
2021/09/10	1	56.00	0	0.00	56.10	1	1,816	0.06%
2021/09/09	1	55.60	0	0.00	55.50	1	1,848	0.05%
2021/09/08	0	0.00	2	55.80	55.80	-2	1,890	-0.11%
2021/09/06	0.6	56.54	0	0.00	56.10	0.6	1,914	0.03%
2021/09/02	0	0.00	12	56.20	56.00	-12	1,907	-0.63%
2021/09/01	0	0.00	16	56.40	56.40	-16	1,905	-0.84%
2021/08/30	0	56.00	0	0.00	55.60	0	1,898	0.00%
2021/08/25	1	57.50	0	0.00	57.80	1	1,861	0.05%
2021/08/24	0	0.00	6	57.27	57.40	-6	1,871	-0.32%
2021/08/23	7	57.19	14	57.10	57.40	-7	1,894	-0.37%
2021/08/20	4.1	56.56	0	0.00	56.50	4.1	1,904	0.21%
2021/08/18	0	0.00	2	57.00	58.00	-2	1,883	-0.11%
2021/08/13	0	0.00	7	57.80	57.80	-7	1,872	-0.37%
2021/08/11	1	58.10	0	0.00	58.30	1	1,911	0.05%
2021/08/10	0	0.00	5	58.10	58.20	-5	1,965	-0.25%
2021/08/09	2	58.60	0	0.00	58.70	2	2,061	0.10%
2021/08/06	1	59.30	0	0.00	59.40	1	2,102	0.05%
2021/08/05	2.1	59.53	0	0.00	59.80	2.1	2,234	0.09%
2021/07/30	0	0.00	1	59.60	59.80	-1	2,709	-0.04%
2021/07/29	4	59.20	0	0.00	59.60	4	2,731	0.15%
2021/07/27	1	59.10	0	0.00	59.10	1	2,924	0.03%
2021/07/26	0	0.00	8	59.63	59.60	-8	2,972	-0.27%
2021/07/23	5	61.80	8	60.78	60.20	-3	3,034	-0.10%
2021/07/22	9	61.70	7	61.16	61.30	2	3,090	0.06%
2021/07/21	9	59.82	10	59.90	60.00	-1	3,133	-0.03%
2021/07/19	5	59.70	1	59.70	59.70	4	3,243	0.12%
2021/07/16	0	0.00	9	59.48	59.50	-9	3,429	-0.26%
2021/07/15	0	0.00	5	58.70	58.90	-5	3,568	-0.14%
2021/07/14	1	58.00	0	0.00	58.10	1	3,762	0.03%
2021/07/13	0	0.00	5	58.10	58.50	-5	3,964	-0.13%
2021/07/12	12	58.47	0	0.00	58.20	12	4,015	0.30%
2021/07/09	2	58.00	0	0.00	57.80	2	4,037	0.05%
2021/07/07	6	58.82	0	0.00	58.70	6	4,152	0.14%
2021/07/05	1.1	58.51	0	0.00	58.70	1.1	4,263	0.03%
2021/07/02	1	58.60	0	0.00	58.60	1	4,387	0.02%
2021/07/01	1	58.40	0	0.00	58.50	1	4,447	0.02%
2021/06/28	3	58.30	0	0.00	58.40	3	4,578	0.07%
2021/06/25	4	58.90	0	0.00	58.70	4	4,650	0.09%
2021/06/24	50	58.50	0	0.00	58.60	50	4,652	1.07%
2021/06/23	2	58.00	0	0.00	58.30	2	4,656	0.04%
2021/06/18	5	57.70	0	0.00	57.10	5	4,667	0.11%
2021/06/17	0	0.00	1.7	58.06	58.50	-1.7	4,653	-0.04%
2021/06/11	1	56.60	0	0.00	56.90	1	4,778	0.02%
2021/06/09	0	0.00	0.1	56.90	56.50	-0.1	4,815	0.00%
2021/06/07	10	56.20	5	56.20	56.50	5	4,853	0.10%
2021/06/01	4	55.40	6	55.77	56.10	-2	4,868	-0.04%
2021/05/31	2.1	55.42	0	0.00	55.40	2.1	4,888	0.04%
2021/05/28	0.3	55.90	0	0.00	55.70	0.3	4,947	0.01%
2021/05/26	2	55.55	0	0.00	55.90	2	4,957	0.04%
2021/05/20	0.2	55.30	0	0.00	55.00	0.2	5,112	0.00%
2021/05/19	0.2	56.10	0	0.00	55.70	0.2	5,102	0.00%
2021/05/17	2	53.20	1	55.00	54.00	1	5,107	0.02%
2021/05/13	1	57.40	2	55.75	56.20	-1	4,975	-0.02%
2021/05/12	20	56.50	25	56.60	56.50	-5	4,852	-0.10%
2021/05/11	1	60.90	4	60.10	60.00	-3	4,677	-0.06%
2021/05/10	3	61.90	0	0.00	62.30	3	4,576	0.07%
2021/05/07	3	60.00	2	60.20	60.30	1	4,485	0.02%
2021/05/06	1	59.00	1	58.40	59.00	0	4,454	0.00%
2021/05/05	0	0.00	30	58.23	57.80	-30	4,413	-0.68%
2021/05/03	1	60.30	11	60.45	60.40	-10	4,225	-0.24%
2021/04/29	4	60.40	10	60.90	61.00	-6	4,182	-0.14%
2021/04/28	1	61.40	2	61.75	61.50	-1	4,113	-0.02%
2021/04/27	10	61.40	70	60.96	61.50	-60	4,060	-1.48%
2021/04/26	0	0.00	0	60.00	60.50	0	3,962	0.00%
2021/04/23	1	59.70	0	0.00	60.00	1	3,940	0.03%
2021/04/22	0	61.50	30	59.77	59.90	-30	3,918	-0.77%
2021/04/21	12	61.08	2	61.10	61.20	10	3,753	0.27%
2021/04/20	4	59.88	8	60.06	60.30	-4	3,719	-0.11%
2021/04/19	32	60.00	30.7	60.45	61.30	1.3	3,555	0.04%
2021/04/16	0	0.00	12	58.55	58.50	-12	3,374	-0.36%
2021/04/15	0	0.00	1	58.10	58.10	-1	3,345	-0.03%
2021/04/14	0	0.00	4	57.30	57.70	-4	3,316	-0.12%
2021/04/13	0	0.00	14	57.87	58.00	-14	3,276	-0.43%
2021/04/09	0	0.00	14	58.27	58.30	-14	3,198	-0.44%
2021/04/08	30	58.33	17	58.23	58.20	13	3,163	0.41%
2021/04/06	0	0.00	4	56.90	56.80	-4	3,022	-0.13%
2021/03/31	1	55.40	4	55.93	56.50	-3	2,953	-0.10%
2021/03/30	0	0.00	5	55.56	56.30	-5	2,908	-0.17%
2021/03/29	0	0.00	11	54.95	55.10	-11	2,840	-0.39%
2021/03/26	2	54.00	0	0.00	54.50	2	2,844	0.07%
2021/03/25	0	0.00	10	54.00	54.00	-10	2,870	-0.35%
2021/03/24	1	53.80	0	0.00	54.00	1	2,883	0.03%
2021/03/23	0	54.40	0	0.00	53.80	0	2,889	0.00%
2021/03/19	23	55.01	15	54.60	54.60	8	2,855	0.28%
2021/03/18	4	54.95	3	54.70	55.60	1	2,799	0.04%
2021/03/16	0	0.00	5	54.10	53.90	-5	2,746	-0.18%
2021/03/15	0	0.00	1	54.00	54.00	-1	2,817	-0.04%
2021/03/11	10	53.90	18	53.88	53.80	-8	3,022	-0.26%
2021/03/10	0	53.80	0	0.00	53.40	0	3,048	0.00%
2021/03/05	0	0.00	3	52.93	53.10	-3	3,003	-0.10%
2021/03/04	2	52.50	3	52.90	53.10	-1	3,029	-0.03%
2021/03/03	25	53.35	13	53.51	53.30	12	3,050	0.39%
2021/03/02	0	0.00	10	53.30	53.10	-10	2,955	-0.34%
2021/02/25	1.4	53.47	0	0.00	53.50	1.4	2,927	0.05%
2021/02/24	3	53.37	0	0.00	53.30	3	2,916	0.10%
2021/02/23	1	53.80	0	0.00	53.80	1	2,906	0.03%
2021/02/22	11	53.16	0	0.00	53.10	11	2,828	0.39%
2021/02/18	0	0.00	5	52.40	52.70	-5	2,784	-0.18%
2021/02/17	1	52.10	0	0.00	52.50	1	2,791	0.04%
2021/02/04	1	50.80	3	50.80	51.00	-2	2,750	-0.07%
2021/02/02	0	0.00	3	50.53	51.30	-3	2,823	-0.11%
2021/01/29	0	0.00	3	50.30	50.30	-3	2,829	-0.11%
2021/01/28	0	0.00	2	50.60	50.30	-2	2,808	-0.07%
2021/01/20	10	51.70	12	51.53	51.50	-2	2,763	-0.07%
2021/01/19	0.4	52.70	0	0.00	52.60	0.4	2,714	0.01%
2021/01/18	0	0.00	0.1	52.20	52.40	-0.1	2,739	0.00%
2021/01/15	30.1	53.20	50	52.62	52.70	-19.9	2,722	-0.73%
2021/01/13	26	52.96	30	52.58	53.00	-4	2,679	-0.15%
2021/01/12	25.1	53.58	0	0.00	53.40	25.1	2,578	0.97%
2021/01/08	0	0.00	2	54.10	54.50	-2	2,540	-0.08%
2021/01/05	1	54.60	0	0.00	54.40	1	2,491	0.04%
2021/01/04	1	54.70	0	0.00	54.70	1	2,502	0.04%
2020/12/30	0	0.00	3	54.73	54.90	-3	2,441	-0.12%
2020/12/29	0	0.00	2	53.60	53.60	-2	2,416	-0.08%
2020/12/28	20	53.80	5	53.20	53.80	15	2,416	0.62%
2020/12/23	0.1	53.00	8	53.04	52.90	-7.9	2,395	-0.33%
2020/12/22	0	0.00	25	53.00	53.00	-25	2,424	-1.03%
2020/12/21	44	53.06	113	53.54	53.70	-69	2,499	-2.76%	大賣/
2020/12/18	1	52.50	0	0.00	52.50	1	2,484	0.04%
2020/12/16	2	52.90	0	0.00	52.90	2	2,510	0.08%
2020/12/15	0	0.00	1	52.40	52.50	-1	2,507	-0.04%
2020/12/11	4.2	52.65	14	52.82	52.40	-9.9	2,508	-0.39%
2020/12/10	6	52.73	40	52.84	52.70	-34	2,501	-1.36%
2020/12/09	0.2	53.30	140	53.14	53.00	-139.9	2,478	-5.64%	大賣/鉅額交易
2020/12/08	20	54.30	8	55.04	53.80	12	2,414	0.50%
2020/12/07	75	53.09	0	0.00	53.30	75	2,252	3.33%
2020/12/04	1	52.80	0	0.00	53.10	1	2,218	0.05%
2020/12/03	4	52.88	10	52.80	52.80	-6	2,189	-0.27%
2020/12/02	6	53.08	10	53.30	53.10	-4	2,202	-0.18%
2020/12/01	0	0.00	20	53.40	53.10	-20	2,258	-0.89%
2020/11/30	10.1	54.00	6	53.83	54.10	4.1	2,291	0.18%
2020/11/26	0	0.00	1	53.00	53.00	-1	2,383	-0.04%
2020/11/24	4	52.70	0	0.00	52.80	4	2,502	0.16%
2020/11/23	1	52.90	0	0.00	53.30	1	2,537	0.04%
2020/11/20	1	52.50	0	0.00	52.50	1	2,558	0.04%
2020/11/19	10	53.18	1	53.30	53.00	9	2,581	0.35%
2020/11/16	18	53.80	0	0.00	53.70	18	2,731	0.66%
2020/11/12	31	53.34	1	53.50	53.30	30	2,830	1.06%
2020/11/11	1.1	53.23	23	53.30	53.30	-21.9	2,939	-0.75%
2020/11/03	0	0.00	1	50.80	50.80	-1	2,951	-0.03%
2020/10/30	0	0.00	5	50.80	51.20	-5	3,042	-0.16%
2020/10/28	5	50.20	0	0.00	50.50	5	3,035	0.16%
2020/10/23	0	0.00	10	50.90	50.90	-10	3,070	-0.33%
2020/10/21	32	50.51	0	0.00	50.20	32	3,147	1.02%
2020/10/19	2	50.00	0	0.00	50.10	2	3,186	0.06%
2020/10/15	1	49.90	0	0.00	49.95	1	3,249	0.03%
2020/10/13	10	49.94	0	0.00	50.10	10	3,405	0.29%
2020/10/06	1	50.90	0	0.00	50.90	1	3,790	0.03%
2020/10/05	2	50.10	0	0.00	50.60	2	3,890	0.05%
2020/09/28	0	0.00	6	50.10	50.40	-6	4,520	-0.13%
2020/09/25	5	49.29	6	49.63	49.45	-1	4,738	-0.02%
2020/09/24	9.2	49.69	0	0.00	49.20	9.2	4,794	0.19%
2020/09/23	1	50.60	0	0.00	50.60	1	4,812	0.02%
2020/09/22	16	51.45	1	51.30	51.30	15	4,814	0.31%
2020/09/17	3	51.90	0	0.00	52.20	3	4,782	0.06%
2020/09/16	4.4	51.97	0	0.00	51.90	4.4	4,820	0.09%
2020/09/15	11	52.09	0	0.00	52.00	11	4,835	0.23%
2020/09/14	5	51.90	0	0.00	52.70	5	4,844	0.10%
2020/09/11	3.2	51.41	0	0.00	51.20	3.2	4,845	0.07%
2020/09/10	5.1	51.91	0	0.00	51.80	5.1	4,850	0.11%
2020/09/09	8	52.05	0	0.00	52.00	8	4,870	0.16%
2020/09/08	10.1	52.61	0	0.00	52.50	10.1	4,866	0.21%
2020/09/07	7.1	52.77	0	0.00	52.70	7.1	4,880	0.15%
2020/09/04	10	52.10	1	52.50	53.10	9	4,921	0.18%
2020/09/03	2	52.60	10	53.10	52.60	-8	4,879	-0.16%
2020/09/02	27	52.84	0	0.00	52.60	27	4,846	0.56%
2020/09/01	22	53.04	0	0.00	53.40	22	4,870	0.45%
2020/08/31	4	54.30	0	0.00	54.30	4	4,806	0.08%
2020/08/28	11	54.43	0	0.00	54.30	11	4,808	0.23%
2020/08/27	1	56.80	40	56.90	56.90	-39	4,731	-0.82%
2020/08/26	3	57.10	0	0.00	57.20	3	4,700	0.06%
2020/08/25	0	0.00	7.9	57.60	57.30	-7.9	4,671	-0.17%
2020/08/24	5	57.18	0	0.00	56.90	5	4,652	0.11%
2020/08/21	4	56.78	10	56.90	57.20	-6	4,662	-0.13%
2020/08/20	55	56.36	2	56.40	56.70	53	4,635	1.14%
2020/08/19	7	59.10	19	59.24	58.80	-12	4,520	-0.27%
2020/08/18	1	59.40	38	59.06	59.30	-37	4,470	-0.83%
2020/08/17	35	59.05	42	59.10	59.10	-7	4,413	-0.16%
2020/08/14	21	57.30	0	0.00	57.50	21	4,305	0.49%
2020/08/13	7	56.90	0	0.00	57.00	7	4,292	0.16%
2020/08/12	1	57.00	0	0.00	57.00	1	4,323	0.02%
2020/08/11	1	56.80	0	0.00	57.00	1	4,330	0.02%
2020/08/10	12	56.78	2	57.00	57.00	10	4,361	0.23%
2020/08/07	1	56.90	39	57.20	57.10	-38	4,445	-0.85%
2020/08/06	2	57.25	0	0.00	57.00	2	4,506	0.04%
2020/08/04	4	55.55	0	0.00	55.60	4	4,518	0.09%
2020/08/03	1	55.70	1	55.40	55.40	0	4,543	0.00%
2020/07/31	2	55.95	0	0.00	55.80	2	4,529	0.04%
2020/07/30	2	56.00	10	56.00	55.90	-8	4,519	-0.18%
2020/07/29	1	55.70	5	55.70	55.40	-4	4,515	-0.09%
2020/07/28	19	54.93	0	0.00	54.80	19	4,489	0.42%
2020/07/27	5	56.26	6	56.05	55.60	-1	4,424	-0.02%
2020/07/24	1	56.80	0	0.00	56.80	1	4,385	0.02%
2020/07/23	10	57.06	0	0.00	57.10	10	4,345	0.23%
2020/07/22	1	57.30	0	0.00	57.30	1	4,346	0.02%
2020/07/21	0	0.00	40	57.33	57.20	-40	4,299	-0.93%
2020/07/20	8.3	56.70	30	56.92	56.80	-21.7	4,258	-0.51%
2020/07/17	16	57.69	1	58.10	57.40	15	4,168	0.36%
2020/07/16	2	58.00	18	58.80	58.30	-16	4,158	-0.38%
2020/07/15	6	57.87	0	0.00	58.00	6	4,124	0.15%
2020/07/14	7	58.00	10	58.80	58.30	-3	4,071	-0.07%
2020/07/13	4	58.30	4	58.65	58.90	0	3,997	0.00%
2020/07/10	1.1	56.35	1	56.30	56.80	0.1	3,857	0.00%
2020/07/09	41.2	58.29	2	58.60	57.10	39.2	3,763	1.04%
2020/07/08	1	56.30	11	56.34	57.20	-10	3,536	-0.28%
2020/07/07	9	54.64	0	0.00	54.50	9	3,403	0.26%
2020/07/06	4.5	53.23	11	54.32	55.20	-6.5	3,305	-0.20%
2020/07/03	2	52.65	2	52.70	52.50	0	3,129	0.00%
2020/07/02	0.1	51.80	1	51.60	51.80	-0.9	3,062	-0.03%
2020/07/01	1	50.00	2	50.20	50.20	-1	2,984	-0.03%
2020/06/30	2	50.10	0	0.00	49.75	2	2,979	0.07%
2020/06/23	2	50.40	81	50.34	50.00	-79	3,039	-2.60%
2020/06/22	1	49.55	0	0.00	49.85	1	3,016	0.03%
2020/06/19	5	50.40	2	50.00	49.55	3	3,062	0.10%
2020/06/18	10	50.10	0	0.00	50.40	10	3,067	0.33%
2020/06/17	12	49.89	10	50.10	50.20	2	3,101	0.06%
2020/06/16	0	0.00	1	50.00	50.00	-1	3,138	-0.03%
2020/06/15	0	0.00	1	49.00	48.55	-1	3,252	-0.03%
2020/06/12	0	0.00	2	47.95	48.55	-2	3,306	-0.06%
2020/06/11	4	49.29	32	49.20	48.95	-28	3,345	-0.84%
2020/06/10	0	0.00	1	50.50	50.40	-1	3,352	-0.03%
2020/06/08	8	50.30	134	50.01	50.30	-126	3,654	-3.45%	大賣/鉅額交易
2020/06/05	6	49.30	41	49.70	49.70	-35	3,576	-0.98%
2020/06/04	1	49.50	0	0.00	49.45	1	3,574	0.03%
2020/06/03	0	0.00	2	49.45	49.40	-2	3,585	-0.06%
2020/06/02	0	0.00	1	49.40	49.45	-1	3,587	-0.03%
2020/06/01	2	48.85	0	0.00	49.20	2	3,600	0.06%
2020/05/29	1	49.00	0	0.00	48.90	1	3,629	0.03%
2020/05/28	40	49.38	1	49.30	49.00	39	3,637	1.07%
2020/05/27	31	49.23	12	49.30	49.25	19	3,654	0.52%
2020/05/26	2	49.20	1	49.20	49.10	1	3,673	0.03%
2020/05/25	1	48.90	3	49.10	49.00	-2	3,675	-0.05%
2020/05/22	10	49.20	0	0.00	48.90	10	3,708	0.27%
2020/05/21	0	0.00	4	49.30	49.45	-4	3,714	-0.11%
2020/05/20	2	49.00	0	0.00	48.85	2	3,700	0.05%
2020/05/19	2	49.00	57	48.91	49.00	-55	3,690	-1.49%
2020/05/18	1	49.00	47	49.01	49.00	-46	3,669	-1.25%
2020/05/15	100	49.60	3	48.98	48.95	97	3,666	2.65%
2020/05/14	51	49.40	103	49.54	49.05	-52	3,624	-1.43%	大賣/
2020/05/13	2	48.75	9	48.75	49.25	-7	3,515	-0.20%
2020/05/12	3	48.08	0	0.00	48.10	3	3,424	0.09%
2020/05/08	100	46.80	0	0.00	47.05	100	3,323	3.01%
2020/05/05	0	0.00	1	46.40	46.45	-1	3,298	-0.03%
2020/04/30	90	46.30	0	0.00	46.10	90	3,278	2.74%
2020/04/29	26	45.86	0	0.00	45.85	26	3,302	0.79%
2020/04/28	43	45.57	0	0.00	45.50	43	3,315	1.30%
2020/04/27	1	45.05	1	45.45	45.45	0	3,417	0.00%
2020/04/21	2	44.50	10	44.60	44.55	-8	3,400	-0.24%
2020/04/20	30	45.30	0	0.00	45.25	30	3,360	0.89%
2020/04/17	0	0.00	5	45.15	45.15	-5	3,343	-0.15%
2020/04/16	0	0.00	12	45.17	45.20	-12	3,296	-0.36%
2020/04/15	30	45.22	2	45.50	45.40	28	3,284	0.85%
2020/04/14	20	44.68	0	0.00	44.65	20	3,259	0.61%
2020/04/13	30	44.00	5	43.47	43.90	25	3,233	0.77%
2020/04/09	1	42.45	2	42.73	42.95	-1	3,167	-0.03%
2020/04/08	2	42.55	7	42.54	42.90	-5	3,144	-0.16%
2020/04/07	3	42.12	3	42.25	42.10	0	3,154	0.00%
2020/04/06	5	41.30	80	41.42	41.70	-75	3,236	-2.32%
2020/04/01	6	41.42	6	41.66	41.60	0	3,280	0.00%
2020/03/31	6	41.58	1	41.55	41.80	5	3,280	0.15%
2020/03/30	7	41.24	0	0.00	41.35	7	3,267	0.21%
2020/03/27	8	42.06	4	42.06	41.70	4	3,234	0.12%
2020/03/26	29	41.71	0	0.00	41.60	29	3,190	0.91%
2020/03/25	2	41.85	81	41.48	41.45	-79	3,185	-2.48%
2020/03/24	1	41.05	11	40.95	40.75	-10	3,119	-0.32%
2020/03/23	31	40.45	4	40.43	40.10	27	3,098	0.87%
2020/03/20	5	41.80	0	0.00	42.10	5	3,048	0.16%
2020/03/19	6	40.98	7	40.97	41.00	-1	2,983	-0.03%
2020/03/18	0	0.00	1	41.90	42.00	-1	2,856	-0.04%
2020/03/17	0	0.00	1	40.60	41.10	-1	2,781	-0.04%
2020/03/16	2	41.60	17	41.69	41.50	-15	2,711	-0.55%
2020/03/13	12	41.11	5	41.10	41.25	7	2,637	0.27%
2020/03/12	9	44.98	0	0.00	44.90	9	2,383	0.38%
2020/03/10	4	46.78	0	0.00	47.15	4	2,314	0.17%
2020/03/09	4	47.59	0	0.00	47.55	4	2,280	0.18%
2020/03/05	1	48.70	2	48.68	48.70	-1	2,241	-0.04%
2020/03/04	0	0.00	1	48.25	48.15	-1	2,224	-0.04%
2020/03/03	2	47.93	0	0.00	48.05	2	2,204	0.09%
2020/03/02	0	48.00	0	0.00	47.60	0	2,187	0.00%
2020/02/27	0	0.00	1	48.15	48.00	-1	2,185	-0.05%
2020/02/25	1	47.85	2	47.95	48.05	-1	2,188	-0.05%
2020/02/24	1	48.40	0	0.00	48.70	1	2,155	0.05%
2020/02/21	0	0.00	77	48.99	48.90	-77	2,142	-3.59%
2020/02/20	1	48.80	0	0.00	48.95	1	2,147	0.05%
2020/02/19	8	49.10	2	49.05	48.95	6	2,169	0.28%
2020/02/18	2	48.15	3	48.60	48.70	-1	2,182	-0.05%
2020/02/13	0	0.00	2	48.00	47.95	-2	2,334	-0.09%
2020/02/12	0	0.00	3	47.77	47.80	-3	2,355	-0.13%
2020/02/10	1	47.05	2	47.05	47.20	-1	2,384	-0.04%
2020/02/07	3	47.35	0	0.00	47.30	3	2,403	0.12%
2020/02/06	0	0.00	1	47.80	47.95	-1	2,405	-0.04%
2020/02/05	0	0.00	1	47.30	47.40	-1	2,425	-0.04%
2020/02/04	10	47.30	5	47.40	47.35	5	2,423	0.21%
2020/02/03	2	46.68	19	46.95	47.10	-17	2,450	-0.69%
2020/01/31	4	47.48	13	47.49	47.80	-9	2,421	-0.37%
2020/01/30	7	47.21	5	47.20	47.15	2	2,406	0.08%
2020/01/20	3	48.75	3	48.75	48.80	0	2,337	0.00%
2020/01/14	0	0.00	2	49.33	49.05	-2	2,454	-0.08%
2020/01/13	5	48.55	0	0.00	48.80	5	2,516	0.20%
2020/01/08	2	48.43	5	48.55	48.35	-3	2,936	-0.10%
2020/01/06	1	48.95	0	0.00	49.00	1	3,190	0.03%
2020/01/03	1	49.50	1	49.45	49.40	0	3,301	0.00%
2020/01/02	0	0.00	3	49.65	49.75	-3	3,407	-0.09%
2019/12/31	2	49.88	0	0.00	49.55	2	3,608	0.06%
2019/12/30	4	50.38	10	50.46	50.30	-6	3,567	-0.17%
2019/12/27	0	0.00	7	49.64	49.70	-7	3,486	-0.20%
2019/12/23	1	48.45	0	0.00	48.65	1	3,433	0.03%
2019/12/20	0	0.00	15	48.70	48.60	-15	3,420	-0.44%
2019/12/18	20	49.05	2	49.00	48.95	18	3,417	0.53%
2019/12/17	0	0.00	2	48.70	48.70	-2	3,425	-0.06%
2019/12/16	0	0.00	1	48.50	48.50	-1	3,414	-0.03%
2019/12/13	7	48.43	0	0.00	48.55	7	3,413	0.21%
2019/12/12	5	48.10	2	48.15	48.10	3	3,389	0.09%
2019/12/11	1	48.10	0	0.00	48.15	1	3,395	0.03%
2019/12/09	4	47.95	0	0.00	48.15	4	3,420	0.12%
2019/12/06	12	48.43	4	48.43	48.25	8	3,406	0.23%
2019/12/05	10	48.30	0	0.00	48.30	10	3,395	0.29%
2019/12/03	1	48.00	0	0.00	48.20	1	3,382	0.03%
2019/11/29	0	0.00	1	48.80	48.50	-1	3,383	-0.03%
2019/11/28	10	48.55	0	0.00	48.65	10	3,370	0.30%
2019/11/26	1	48.25	0	0.00	48.45	1	3,348	0.03%
2019/11/25	0	0.00	5	48.27	48.25	-5	3,311	-0.15%
2019/11/22	5	47.35	0	0.00	47.45	5	3,275	0.15%
2019/11/21	2	47.38	0	0.00	47.35	2	3,273	0.06%
2019/11/18	6	47.46	2	47.50	47.50	4	3,295	0.12%
2019/11/15	2	47.50	0	0.00	47.70	2	3,348	0.06%
2019/11/14	14	47.40	1	47.35	47.35	13	3,392	0.38%
2019/11/13	26	47.41	0	0.00	47.55	26	3,389	0.77%
2019/11/12	23	48.05	0	0.00	48.15	23	3,339	0.69%
2019/11/11	5	48.23	0	0.00	48.25	5	3,346	0.15%
2019/11/08	3	48.13	0	0.00	48.10	3	3,356	0.09%
2019/11/07	2	48.43	0	0.00	48.45	2	3,361	0.06%
2019/11/06	7	48.80	0	0.00	48.65	7	3,348	0.21%
2019/11/05	3	49.13	0	0.00	49.10	3	3,332	0.09%
2019/11/04	4	48.94	0	0.00	49.15	4	3,316	0.12%
2019/11/01	5	48.70	10	48.65	48.75	-5	3,327	-0.15%
2019/10/30	3	48.80	0	0.00	48.85	3	3,339	0.09%
2019/10/29	2	49.23	0	0.00	48.90	2	3,341	0.06%
2019/10/28	0	0.00	6	49.36	49.40	-6	3,327	-0.18%
2019/10/25	1	48.90	0	0.00	48.90	1	3,297	0.03%
2019/10/24	2	48.90	0	0.00	49.15	2	3,292	0.06%
2019/10/23	0	0.00	10	48.75	48.80	-10	3,311	-0.30%
2019/10/22	8	49.55	1	49.15	49.15	7	3,342	0.21%
2019/10/21	5	49.45	0	0.00	49.65	5	3,273	0.15%
2019/10/18	3	49.30	0	0.00	49.10	3	3,194	0.09%
2019/10/16	21	50.15	0	0.00	51.00	21	2,952	0.71%
2019/10/15	0	0.00	1	50.50	50.30	-1	2,772	-0.04%
2019/10/14	4	50.18	28	50.22	50.70	-24	2,680	-0.90%
2019/10/09	16	49.55	14	49.79	49.30	2	2,497	0.08%
2019/10/08	13	48.59	3	49.05	49.15	10	2,363	0.42%
2019/10/07	22	48.20	48	47.71	48.70	-26	2,243	-1.16%
2019/10/03	0	46.25	3	46.03	46.20	-3	2,027	-0.15%
2019/10/02	0	0.00	1	45.20	45.20	-1	2,044	-0.05%
2019/10/01	3	45.58	0	0.00	45.30	3	2,080	0.14%
2019/09/26	1	45.90	0	0.00	45.85	1	2,106	0.05%
2019/09/25	0	0.00	2	46.35	46.25	-2	2,168	-0.09%
2019/09/23	8	46.60	6	46.62	46.50	2	2,198	0.09%
2019/09/20	0	0.00	1	46.30	46.50	-1	2,223	-0.04%
2019/09/18	1	46.00	0	0.00	46.00	1	2,247	0.04%
2019/09/16	1	45.95	0	0.00	46.00	1	2,349	0.04%
2019/09/12	0	0.00	2	45.60	45.60	-2	2,426	-0.08%
2019/09/11	1	45.55	0	0.00	45.70	1	2,518	0.04%
2019/09/10	0	0.00	1	45.95	45.95	-1	2,570	-0.04%
2019/09/09	1	46.05	0	0.00	46.05	1	2,634	0.04%
2019/09/05	1	46.10	0	0.00	46.25	1	2,746	0.04%
2019/09/03	1	45.85	0	0.00	45.90	1	2,978	0.03%
2019/09/02	0	0.00	1	45.70	45.80	-1	3,012	-0.03%
2019/08/30	6	45.25	1	45.35	45.40	5	3,106	0.16%
2019/08/28	0	0.00	1	45.20	45.25	-1	3,175	-0.03%
2019/08/27	2	44.95	0	0.00	44.90	2	3,255	0.06%
2019/08/26	0	0.00	1	45.05	45.05	-1	3,310	-0.03%
2019/08/22	3	44.95	0	0.00	45.00	3	3,559	0.08%
2019/08/21	1	45.10	0	0.00	45.10	1	3,759	0.03%
2019/08/20	3	45.90	0	0.00	45.60	3	3,880	0.08%
2019/08/19	0	0.00	1	47.85	47.95	-1	3,881	-0.03%
2019/08/16	0	0.00	10	47.67	47.75	-10	3,842	-0.26%
2019/08/15	20	47.20	0	0.00	47.20	20	3,846	0.52%
2019/08/14	1	47.15	1	47.50	47.15	0	3,903	0.00%
2019/08/13	0	0.00	2	47.40	47.35	-2	4,005	-0.05%
2019/08/12	0	0.00	5	47.60	47.75	-5	4,119	-0.12%
2019/08/08	3	47.58	0	0.00	47.40	3	4,125	0.07%
2019/08/07	4	47.59	0	0.00	47.55	4	4,149	0.10%
2019/08/05	0	0.00	6	48.26	47.80	-6	4,225	-0.14%
2019/08/02	2	47.15	0	0.00	47.50	2	4,196	0.05%
2019/08/01	2	47.55	1	47.50	47.50	1	4,169	0.02%
2019/07/31	0	0.00	1	48.05	48.00	-1	4,159	-0.02%
2019/07/30	0	0.00	1	48.10	48.25	-1	4,131	-0.02%
2019/07/29	0	0.00	2	48.15	48.10	-2	4,127	-0.05%
2019/07/26	0	0.00	3	48.57	48.50	-3	4,124	-0.07%
2019/07/25	0	0.00	2	48.80	48.70	-2	4,115	-0.05%
2019/07/24	0	0.00	3	48.78	48.70	-3	4,080	-0.07%
2019/07/23	0	0.00	1	47.90	47.95	-1	4,033	-0.02%
2019/07/18	2	47.65	0	0.00	47.75	2	4,058	0.05%
2019/07/17	33	47.78	0	0.00	47.85	33	4,069	0.81%
2019/07/16	0	0.00	1	48.10	48.10	-1	4,058	-0.02%
2019/07/15	0	0.00	3	47.85	48.05	-3	4,063	-0.07%
2019/07/12	1	47.60	0	0.00	47.95	1	4,067	0.02%
2019/07/11	1	47.80	0	0.00	47.75	1	4,080	0.02%
2019/07/08	40	47.94	2	48.20	48.15	38	4,075	0.93%
2019/07/05	80	48.08	0	0.00	48.15	80	4,061	1.97%
2019/07/03	24	46.98	0	0.00	47.05	24	4,029	0.60%
2019/07/02	6	47.13	11	47.28	47.30	-5	4,039	-0.12%
2019/06/25	1	47.70	13	47.79	47.70	-12	4,024	-0.30%
2019/06/24	0	0.00	2	47.85	47.90	-2	3,994	-0.05%
2019/06/21	1	47.50	0	0.00	47.40	1	3,971	0.03%
2019/06/20	43	47.09	0	0.00	47.10	43	3,959	1.09%
2019/06/19	6	47.54	0	0.00	47.50	6	3,892	0.15%
2019/06/18	41	47.14	0	0.00	47.80	41	3,815	1.07%
2019/06/17	20	47.13	0	0.00	47.15	20	3,758	0.53%
2019/06/14	3	47.13	0	0.00	47.15	3	3,707	0.08%
2019/06/13	2	47.43	0	0.00	47.45	2	3,661	0.05%
2019/06/12	3	48.10	0	0.00	48.20	3	3,667	0.08%
2019/06/11	8	47.58	150	47.59	47.40	-142	3,647	-3.89%	大賣/鉅額交易
2019/06/10	29	48.41	2	48.35	48.30	27	3,565	0.76%
2019/06/06	61	48.61	2	48.35	48.25	59	3,568	1.65%
2019/06/05	0	0.00	1	49.55	49.20	-1	3,566	-0.03%
2019/06/04	1	49.40	0	0.00	49.35	1	3,560	0.03%
2019/06/03	5	50.21	2	49.75	49.75	3	3,528	0.09%
2019/05/31	4	49.45	0	0.00	49.90	4	3,462	0.12%
2019/05/30	5	49.52	2	49.55	49.40	3	3,396	0.09%
2019/05/29	4	50.18	7	50.10	49.85	-3	3,301	-0.09%
2019/05/28	7	50.73	4	50.58	50.40	3	3,180	0.09%
2019/05/27	3	49.75	13	49.87	50.50	-10	2,967	-0.34%
2019/05/23	0	0.00	2	47.95	48.10	-2	2,791	-0.07%
2019/05/22	4	48.33	0	0.00	48.30	4	2,771	0.14%
2019/05/21	1	48.65	0	0.00	48.20	1	2,737	0.04%
2019/05/20	0	0.00	5	48.11	48.20	-5	2,687	-0.19%
2019/05/17	0	0.00	2	47.30	47.00	-2	2,596	-0.08%
2019/05/16	0	0.00	20	46.25	46.45	-20	2,473	-0.81%
2019/05/15	1	46.25	1	46.25	46.00	0	2,459	0.00%
2019/05/14	2	46.13	2	46.00	46.30	0	2,476	0.00%
2019/05/13	0	0.00	1	45.95	45.95	-1	2,458	-0.04%
2019/05/10	0	0.00	5	45.57	45.45	-5	2,419	-0.21%
2019/05/09	0	0.00	1	45.45	45.10	-1	2,422	-0.04%
2019/05/08	13	44.80	3.1	45.15	45.50	10	2,450	0.41%
2019/05/07	1	44.95	0	0.00	45.00	1	2,475	0.04%
2019/05/06	16	45.04	0	0.00	45.00	16	2,514	0.64%
2019/05/03	0	0.00	2	45.43	45.40	-2	2,531	-0.08%
2019/04/29	0	0.00	2	45.08	45.10	-2	2,543	-0.08%
2019/04/26	7	44.63	0	0.00	44.75	7	2,517	0.28%
2019/04/25	7	44.61	0	0.00	44.75	7	2,509	0.28%
2019/04/24	2	44.75	0	0.00	44.75	2	2,510	0.08%
2019/04/23	5	44.80	0	0.00	44.95	5	2,511	0.20%
2019/04/22	8	44.96	0	0.00	45.00	8	2,520	0.32%
2019/04/19	1	44.80	0	0.00	44.80	1	2,535	0.04%
2019/04/18	8	44.84	0	0.00	44.80	8	2,556	0.31%
2019/04/17	12	44.96	0	0.00	45.05	12	2,556	0.47%
2019/04/16	1	44.95	1	45.00	45.20	0	2,556	0.00%
2019/04/15	10	44.95	2	45.00	44.95	8	2,555	0.31%
2019/04/12	3	45.08	0	0.00	45.00	3	2,556	0.12%
2019/04/11	2	45.33	0	0.00	45.35	2	2,537	0.08%
2019/04/10	1	45.40	0	0.00	45.85	1	2,526	0.04%
2019/04/09	1	45.45	0	0.00	45.50	1	2,524	0.04%
2019/04/08	3	45.42	0	0.00	45.40	3	2,534	0.12%
2019/04/03	14	45.79	2	45.80	45.85	12	2,569	0.47%
2019/04/02	4	46.35	0	0.00	46.30	4	2,610	0.15%
2019/04/01	20	46.30	2	46.50	46.45	18	2,618	0.69%
2019/03/29	10	46.05	0	0.00	46.10	10	2,600	0.38%
2019/03/28	13	46.12	15	46.00	46.05	-2	2,665	-0.08%
2019/03/27	1	46.05	2	46.10	46.05	-1	2,894	-0.03%
2019/03/26	0	0.00	4	46.18	46.25	-4	3,093	-0.13%
2019/03/22	1	45.80	4	45.94	45.90	-3	3,047	-0.10%
2019/03/21	49	45.85	3	45.83	45.90	46	3,039	1.51%
2019/03/20	3	45.48	2	45.55	45.65	1	3,038	0.03%
2019/03/19	1	45.20	0	0.00	45.25	1	3,054	0.03%
2019/03/15	3	44.93	2	45.15	45.35	1	3,062	0.03%
2019/03/14	11	45.22	0	0.00	45.10	11	3,043	0.36%
2019/03/13	2	45.55	0	0.00	45.60	2	3,033	0.07%
2019/03/12	1	46.25	7	46.51	46.60	-6	2,990	-0.20%
2019/03/11	2	46.43	10	46.32	46.10	-8	3,015	-0.27%
2019/03/08	0	0.00	5	45.32	45.25	-5	3,031	-0.16%
2019/03/05	1	45.10	0	0.00	45.10	1	3,074	0.03%
2019/02/25	0	0.00	5	45.30	45.45	-5	3,052	-0.16%
2019/02/22	0	45.05	0	0.00	45.00	0	3,019	0.00%
2019/02/21	2	45.30	4	45.33	45.20	-2	2,998	-0.07%
2019/02/20	1	45.30	0	0.00	45.15	1	2,978	0.03%
2019/02/19	0	0.00	5	45.34	45.35	-5	2,970	-0.17%
2019/02/18	0	0.00	2	45.10	45.30	-2	2,944	-0.07%
2019/02/14	2	44.35	2	44.30	44.50	0	2,863	0.00%
2019/02/13	7	44.40	1	44.70	44.35	6	2,855	0.21%
2019/02/12	5	44.00	3	43.80	43.95	2	2,819	0.07%
2019/01/30	6	43.15	0	0.00	43.35	6	2,828	0.21%
2019/01/29	4	43.06	0	0.00	43.40	4	2,811	0.14%
2019/01/28	7	43.36	0	0.00	43.35	7	2,786	0.25%
2019/01/25	3	43.75	0	0.00	43.65	3	2,754	0.11%
2019/01/23	1	43.80	0	0.00	43.95	1	2,737	0.04%
2019/01/22	1	43.90	0	0.00	43.90	1	2,734	0.04%
2019/01/17	1	44.10	0	0.00	44.10	1	2,797	0.04%
2019/01/16	1	44.55	1	44.55	44.45	0	2,826	0.00%
2019/01/15	0	0.00	8	44.53	44.70	-8	2,833	-0.28%
2019/01/14	0	0.00	2	44.28	44.40	-2	2,842	-0.07%
2019/01/10	0	0.00	0.2	44.25	44.15	-0.2	2,920	-0.01%
2019/01/09	2	44.15	0	0.00	44.00	2	2,909	0.07%
2019/01/08	0	0.00	1	43.65	44.00	-1	2,906	-0.03%
2019/01/04	20	43.50	0	0.00	43.25	20	2,940	0.68%
2019/01/02	0	0.00	2	43.10	42.85	-2	3,134	-0.06%
2018/12/27	0	0.00	1	42.90	42.45	-1	3,289	-0.03%
2018/12/25	2	42.38	20	42.35	42.75	-18	3,304	-0.54%
2018/12/24	5	43.39	0	0.00	43.45	5	3,306	0.15%
2018/12/21	3	44.25	5	44.46	44.60	-2	3,581	-0.06%
2018/12/20	3	42.97	0	0.00	43.15	3	3,580	0.08%
2018/12/19	8	43.44	0	0.00	43.45	8	3,355	0.24%
2018/12/18	0	0.00	1	45.30	45.30	-1	3,166	-0.03%
2018/12/11	0	0.00	2	45.90	46.10	-2	3,275	-0.06%
2018/12/07	0	0.00	3	45.25	45.10	-3	3,343	-0.09%
2018/12/06	0	0.00	2	45.55	45.55	-2	3,538	-0.06%
2018/12/05	0	0.00	0.5	46.55	46.35	-0.5	3,627	-0.01%
2018/12/04	0	0.00	4	46.48	46.25	-4	3,676	-0.11%
2018/12/03	2	46.10	2	46.03	45.85	0	3,681	0.00%
2018/11/27	1	43.55	0	0.00	43.60	1	4,021	0.02%
2018/11/21	0	0.00	5	43.35	43.45	-5	4,111	-0.12%
2018/11/20	6	43.68	0	0.00	43.70	6	4,120	0.15%
2018/11/16	2	43.48	0	0.00	43.40	2	4,191	0.05%
2018/11/14	0	0.00	3	43.05	43.05	-3	4,338	-0.07%
2018/11/13	0	0.00	1	42.85	43.00	-1	4,366	-0.02%
2018/11/09	1	43.35	0	0.00	43.35	1	4,362	0.02%
2018/11/07	1	43.05	0	0.00	43.40	1	4,351	0.02%
2018/11/06	2	42.13	0	0.00	42.30	2	4,345	0.05%
2018/11/05	1	42.05	0	0.00	42.35	1	4,349	0.02%
2018/11/02	1	42.40	0	0.00	42.25	1	4,339	0.02%
2018/10/31	0	0.00	1	42.05	42.00	-1	4,318	-0.02%
2018/10/30	1	41.75	0	0.00	41.80	1	4,320	0.02%
2018/10/25	1	41.85	0	0.00	41.85	1	4,295	0.02%
2018/10/24	5	42.35	0	0.00	42.55	5	4,289	0.12%
2018/10/22	20	43.25	5	43.35	43.10	15	4,230	0.35%
2018/10/19	0	0.00	5	42.70	42.85	-5	4,204	-0.12%
2018/10/18	0	0.00	6	43.43	43.40	-6	4,114	-0.15%
2018/10/17	1	43.85	0	0.00	43.80	1	4,090	0.02%
2018/10/16	0	0.00	10	44.20	44.00	-10	4,072	-0.25%
2018/10/11	2	43.60	0	0.00	43.40	2	3,987	0.05%
2018/10/09	0	0.00	1	46.60	46.45	-1	3,806	-0.03%
2018/10/08	1	46.70	2	46.90	46.90	-1	3,753	-0.03%
2018/10/04	0	0.00	4	46.90	47.20	-4	3,560	-0.11%
2018/10/03	0	0.00	5	47.20	47.55	-5	3,507	-0.14%
2018/10/02	1.1	47.87	9	47.95	48.00	-7.9	3,434	-0.23%
2018/10/01	20	48.11	1	48.40	48.40	19	3,330	0.57%
2018/09/28	0.1	46.55	2	46.50	46.50	-2	3,133	-0.06%
2018/09/27	1	46.00	1	46.10	46.10	0	3,037	0.00%
2018/09/21	1	45.10	0	0.00	44.75	1	2,912	0.03%
2018/09/19	1	44.60	0	0.00	44.75	1	2,897	0.03%
2018/09/18	0	0.00	1	44.95	44.85	-1	2,852	-0.04%
2018/09/14	2	45.85	0	0.00	45.85	2	2,803	0.07%
2018/09/13	0	0.00	3	45.52	45.50	-3	2,763	-0.11%
2018/09/12	1	45.80	0	0.00	45.40	1	2,732	0.04%
2018/09/11	10	46.05	0	0.00	46.20	10	2,542	0.39%
2018/09/10	0	0.00	2	44.95	44.95	-2	2,413	-0.08%
2018/09/07	2	44.50	1	44.50	44.60	1	2,343	0.04%
2018/09/06	1	44.80	1	44.80	44.50	0	2,308	0.00%
2018/09/05	1	44.30	10	44.50	44.10	-9	2,245	-0.40%
2018/09/04	3	44.55	0	0.00	44.50	3	2,197	0.14%
2018/09/03	14	44.40	6	44.18	44.00	8	2,085	0.38%
2018/08/31	0	0.00	34	42.05	42.35	-34	1,854	-1.83%
2018/08/30	3	41.55	0	0.00	41.75	3	1,821	0.16%
2018/08/29	1	41.35	0	0.00	41.50	1	1,811	0.06%
2018/08/27	4	41.28	0	0.00	41.15	4	1,869	0.21%
2018/08/24	0	0.00	3	41.15	41.10	-3	1,910	-0.16%
2018/08/23	21	41.47	0	0.00	41.50	21	1,991	1.05%
2018/08/22	18	43.28	0	0.00	43.50	18	1,949	0.92%
2018/08/20	0	0.00	35	43.05	43.10	-35	1,855	-1.89%
2018/08/16	0	0.00	1	42.85	42.75	-1	1,890	-0.05%
2018/08/13	0	0.00	40	43.05	42.70	-40	2,023	-1.98%
2018/08/10	1	43.30	0	0.00	43.20	1	2,037	0.05%
2018/08/08	0	0.00	3	43.45	43.45	-3	2,169	-0.14%
2018/08/06	4	43.36	0	0.00	43.20	4	2,228	0.18%
2018/08/03	1	43.05	0	0.00	42.95	1	2,203	0.05%
2018/07/31	0	0.00	10	42.65	43.00	-10	2,172	-0.46%
2018/07/30	0	0.00	3	42.25	42.25	-3	2,131	-0.14%
2018/07/27	0.2	42.40	0	0.00	42.20	0.2	2,136	0.01%
2018/07/13	0	0.00	1	42.35	42.10	-1	2,228	-0.04%
2018/07/09	0.4	41.85	1	41.70	41.85	-0.6	2,247	-0.03%
2018/07/06	1	41.60	0	0.00	41.55	1	2,258	0.04%
2018/06/29	5	41.90	0	0.00	41.85	5	2,337	0.21%
2018/06/25	0	0.00	4	42.85	42.60	-4	2,291	-0.17%
2018/06/21	0	0.00	2	43.50	43.30	-2	2,268	-0.09%
2018/06/20	2	43.25	0	0.00	43.50	2	2,260	0.09%
2018/06/14	0	0.00	2	42.75	42.80	-2	2,185	-0.09%
2018/06/08	1	42.65	0	0.00	42.75	1	2,123	0.05%
2018/06/07	0.4	43.10	1	43.40	43.05	-0.6	2,104	-0.03%
2018/06/05	0	0.00	9	43.19	43.15	-9	2,056	-0.44%
2018/06/04	5	43.50	2	43.30	43.20	3	2,040	0.15%
2018/06/01	2	43.15	13	43.15	43.00	-11	1,993	-0.55%
2018/05/31	7	42.88	2	42.20	43.20	5	1,955	0.26%
2018/05/30	1	42.05	0	0.00	42.20	1	1,871	0.05%
2018/05/29	1	42.25	0	0.00	42.35	1	1,864	0.05%
2018/05/28	0	0.00	20	42.00	42.05	-20	1,852	-1.08%
2018/05/25	1	41.90	1	42.10	41.60	0	1,820	0.00%
2018/05/24	1	42.10	1	42.15	42.25	0	1,788	0.00%
2018/05/23	0	0.00	7	41.96	42.10	-7	1,761	-0.40%
2018/05/22	0	0.00	1	42.35	42.05	-1	1,747	-0.06%
2018/05/21	17	42.20	1	42.10	42.15	16	1,716	0.93%
2018/05/18	5	41.75	5	41.50	41.60	0	1,648	0.00%
2018/05/17	0	0.00	3	41.63	41.50	-3	1,635	-0.18%
2018/05/16	1	41.25	5	41.27	41.40	-4	1,581	-0.25%
2018/05/15	6	40.48	3	40.52	40.80	3	1,531	0.20%
2018/05/14	0	0.00	1	40.10	40.15	-1	1,561	-0.06%
2018/05/11	1	39.95	0	0.00	39.90	1	1,599	0.06%
2018/05/09	0	0.00	5	39.90	40.00	-5	1,648	-0.30%
2018/05/08	0	0.00	1	39.85	39.95	-1	1,699	-0.06%
2018/05/07	0	0.00	5	39.77	39.80	-5	1,776	-0.28%
2018/05/02	0	0.00	2	40.15	40.15	-2	2,015	-0.10%
2018/04/27	2	39.75	1	39.80	39.85	1	2,124	0.05%
2018/04/26	70	39.95	0	0.00	39.85	70	2,288	3.06%
2018/04/24	0	0.00	3	39.98	39.90	-3	2,327	-0.13%
2018/04/23	5	40.35	4	40.33	40.35	1	2,336	0.04%
2018/04/20	0	0.00	2	40.00	40.00	-2	2,336	-0.09%
2018/04/13	0	0.00	11	39.61	39.60	-11	2,544	-0.43%
2018/04/11	5	40.25	0	0.00	39.90	5	2,618	0.19%
2018/04/10	5	39.70	0	0.00	39.80	5	2,618	0.19%
2018/03/30	0	0.00	2	39.30	39.25	-2	2,710	-0.07%
2018/03/21	2	39.00	0	0.00	38.85	2	2,691	0.07%
2018/03/20	1	39.05	0	0.00	39.05	1	2,770	0.04%
2018/03/19	0	0.00	20	38.80	38.85	-20	2,798	-0.71%
2018/03/16	0	0.00	10	38.80	38.65	-10	2,839	-0.35%
2018/03/13	2	38.95	1	38.90	38.90	1	2,913	0.03%
2018/03/12	8	38.90	0	0.00	39.00	8	2,942	0.27%
2018/03/09	0	0.00	1	39.00	39.00	-1	2,971	-0.03%
2018/03/07	0	0.00	2	38.48	38.35	-2	3,013	-0.07%
2018/03/06	1	38.35	0	0.00	38.30	1	3,085	0.03%
2018/03/05	0	0.00	6	38.43	38.30	-6	4,182	-0.14%
2018/03/02	6	38.60	0	0.00	38.60	6	4,221	0.14%
2018/03/01	2	38.73	0	0.00	38.70	2	4,261	0.05%
2018/02/26	3	39.02	1	39.10	39.00	2	4,291	0.05%
2018/02/21	0	0.00	1	38.40	38.45	-1	4,308	-0.02%
2018/02/09	1	37.85	1	37.70	38.05	0	4,341	0.00%
2018/02/08	2	38.10	0	0.00	38.20	2	4,335	0.05%
2018/02/07	1	38.10	0	0.00	38.10	1	4,402	0.02%
2018/02/06	6	38.34	4	38.31	38.20	2	4,434	0.05%
2018/02/05	8	39.06	1	39.15	39.00	7	4,345	0.16%
2018/02/02	25	39.71	10	39.70	39.55	15	4,309	0.35%
2018/02/01	3	40.00	0	0.00	39.95	3	4,296	0.07%
2018/01/31	2	40.08	0	0.00	40.00	2	4,281	0.05%
2018/01/30	3	40.58	0	0.00	40.10	3	4,243	0.07%
2018/01/29	2	40.93	2	41.03	41.05	0	4,180	0.00%
2018/01/26	0	0.00	7	40.74	40.65	-7	4,100	-0.17%
2018/01/24	10	40.00	0	0.00	40.00	10	3,953	0.25%
2018/01/23	6	40.13	1	40.50	40.05	5	3,925	0.13%
2018/01/22	25	40.14	1	40.30	40.30	24	3,852	0.62%
2018/01/19	5	39.50	1	39.50	39.45	4	3,695	0.11%
2018/01/17	0	0.00	2	39.65	39.85	-2	3,646	-0.05%
2018/01/16	0	39.95	2	39.85	39.80	-2	3,632	-0.06%
2018/01/15	0	0.00	2	40.00	39.90	-2	3,618	-0.06%
2018/01/12	1	40.00	4	39.95	39.65	-3	3,590	-0.08%
2018/01/11	2	39.30	0	0.00	39.50	2	3,505	0.06%
2018/01/10	1	39.65	2	39.70	39.60	-1	3,502	-0.03%
2018/01/09	2	39.80	0	0.00	39.60	2	3,479	0.06%
2018/01/08	1	39.25	1	39.20	39.00	0	3,443	0.00%
2018/01/04	4	39.39	0	0.00	39.25	4	3,396	0.12%
2018/01/03	0	0.00	9	39.89	39.60	-9	3,386	-0.27%
2018/01/02	0	0.00	9	38.67	39.05	-9	3,284	-0.27%