欣銓 (3264)-凱基-城中券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
53.7
漲跌
▼0.7
漲幅
-1.29%
成交量
3,558張
產業
上櫃半導體類股
965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

欣銓 (3264)籌碼相關－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/12/13	92	53.72	0	0.00	53.70	92	2,805	3.28%
2024/12/12	1	55.00	1	55.10	54.40	0	2,866	0.00%
2024/12/06	6	54.70	6	55.20	54.40	0	3,093	0.00%
2024/12/05	5	55.30	5	55.40	55.30	0	3,089	0.00%
2024/12/04	5	54.70	5	54.70	55.20	0	3,118	0.00%
2024/12/03	0	0.00	1	54.00	54.30	-1	3,120	-0.03%
2024/11/29	1	53.60	0	0.00	53.70	1	3,224	0.03%
2024/11/19	0	0.00	3	55.70	55.30	-3	3,500	-0.09%
2024/11/18	3	54.70	0	0.00	55.00	3	3,489	0.09%
2024/11/11	3	55.50	0	0.00	56.60	3	3,493	0.09%
2024/11/08	1	57.40	0	0.00	56.10	1	3,487	0.03%
2024/11/07	0	0.00	4	57.80	57.40	-4	3,491	-0.11%
2024/11/05	0	0.00	1	55.50	55.90	-1	3,449	-0.03%
2024/11/01	0	0.00	1	55.20	56.40	-1	3,613	-0.03%
2024/10/29	0	0.00	2	55.20	55.00	-2	3,685	-0.05%
2024/10/24	6	58.70	0	0.00	58.40	6	3,671	0.16%
2024/10/22	1	59.20	5	59.46	59.90	-4	3,667	-0.11%
2024/10/16	0	0.00	4	58.20	57.90	-4	3,632	-0.11%
2024/10/15	0	0.00	4	58.60	58.70	-4	3,621	-0.11%
2024/10/09	1	58.30	2	58.80	58.00	-1	3,733	-0.03%
2024/09/26	2	61.10	0	0.00	60.50	2	4,021	0.05%
2024/09/20	15	60.70	20.3	60.80	60.40	-5.3	4,326	-0.12%
2024/09/18	59	60.95	0	0.00	59.50	59	4,272	1.38%
2024/09/13	7	62.20	7	62.80	62.20	0	4,124	0.00%
2024/09/06	1	63.70	1	63.70	63.70	0	3,937	0.00%
2024/09/02	1	68.50	0	0.00	68.90	1	4,017	0.02%
2024/08/21	0	0.00	1	66.60	66.00	-1	4,022	-0.02%
2024/08/16	0	0.00	1	65.90	65.30	-1	4,243	-0.02%
2024/08/07	1	62.30	1	60.40	62.30	0	4,601	0.00%
2024/08/05	52	61.37	0	0.00	59.30	52	4,598	1.13%
2024/08/02	10	65.18	62	65.51	65.80	-52	4,470	-1.16%
2024/08/01	3	64.63	3	64.60	64.80	0	4,424	0.00%
2024/07/30	5	63.40	5	63.52	63.80	0	4,397	0.00%
2024/07/29	7	63.49	7	64.79	63.40	0	4,375	0.00%
2024/07/26	3	64.67	3	64.80	64.90	0	4,448	0.00%
2024/07/23	4	63.70	13	63.78	63.80	-9	4,623	-0.19%
2024/07/22	31	63.76	22	64.07	63.60	9	4,628	0.19%
2024/07/19	25	66.21	25	66.98	66.00	0	4,555	0.00%
2024/07/18	20	67.98	20	67.60	68.00	0	4,590	0.00%
2024/07/17	9	68.60	9	68.47	68.70	0	4,596	0.00%
2024/07/16	7	68.46	7	67.99	68.50	0	4,710	0.00%
2024/07/15	4	67.48	3	67.20	68.00	1	4,795	0.02%
2024/07/12	10	67.04	10	66.75	67.40	0	4,807	0.00%
2024/07/11	3.2	66.86	3	67.10	66.80	0.2	4,811	0.00%
2024/07/10	30	66.42	30	66.84	66.30	0	4,851	0.00%
2024/07/09	23	67.27	23	67.28	67.00	0	4,822	0.00%
2024/07/08	32	67.96	32	68.43	67.80	0	4,811	0.00%
2024/07/05	26	69.32	7	69.17	68.90	19	4,815	0.39%
2024/07/04	15	69.25	15	69.21	69.20	0	4,912	0.00%
2024/07/03	3	69.77	3.1	69.20	69.10	-0.1	4,897	0.00%
2024/07/02	20	68.70	20	68.50	68.80	0	4,802	0.00%
2024/07/01	0.1	69.20	0	0.00	69.40	0.1	4,790	0.00%
2024/06/28	26	68.42	0	0.00	68.50	26	4,769	0.55%
2024/06/27	4.5	73.48	0	0.00	73.10	4.5	4,645	0.10%
2024/06/26	1	74.00	11	74.57	74.40	-10	4,980	-0.20%
2024/06/24	5	74.60	0	0.00	75.00	5	5,297	0.09%
2024/06/21	20	76.00	0	0.00	76.00	20	5,327	0.38%
2024/06/20	4	76.65	6	76.72	76.50	-2	5,349	-0.04%
2024/06/19	0	0.00	5.2	75.35	75.20	-5.2	5,426	-0.10%
2024/06/14	10	74.50	0	0.00	74.70	10	6,274	0.16%
2024/06/13	1	74.90	0	0.00	75.50	1	6,406	0.02%
2024/06/12	36	75.27	0	0.00	76.20	36	6,395	0.56%
2024/06/07	0	0.00	5.6	75.70	75.80	-5.6	6,467	-0.09%
2024/06/06	1	74.50	0	74.70	75.50	1	6,495	0.02%
2024/06/05	4	74.80	5	75.80	75.00	-1	6,519	-0.02%
2024/06/04	15	74.40	7	75.03	75.80	8	6,781	0.12%
2024/05/31	130	73.67	0	0.00	72.60	130	6,972	1.86%	大買/鉅額交易
2024/05/30	0	0.00	1	73.90	73.90	-1	7,091	-0.01%
2024/05/29	6	73.50	0	0.00	73.60	6	7,284	0.08%
2024/05/28	1	73.90	0	0.00	73.90	1	7,423	0.01%
2024/05/27	1	72.60	1	72.70	73.00	0	7,430	0.00%
2024/05/24	1	71.90	0	0.00	72.60	1	7,463	0.01%
2024/05/23	0	0.00	2	72.80	71.10	-2	7,526	-0.03%
2024/05/21	36	70.95	0	0.00	71.00	36	7,445	0.48%
2024/05/17	1	72.20	0	0.00	71.60	1	7,295	0.01%
2024/05/16	0.6	73.40	0	0.00	73.60	0.6	7,263	0.01%
2024/05/14	1	72.20	0	0.00	72.20	1	7,397	0.01%
2024/05/13	2	72.70	0	0.00	73.00	2	7,428	0.03%
2024/05/10	3	72.10	3	72.70	72.60	0	7,486	0.00%
2024/05/09	0	0.00	1	71.70	71.70	-1	7,538	-0.01%
2024/04/30	1	73.00	6	74.02	73.30	-5	7,628	-0.07%
2024/04/29	11	72.57	0	0.00	72.30	11	7,587	0.14%
2024/04/26	1.5	77.73	4	78.35	77.50	-2.5	7,457	-0.03%
2024/04/22	7	77.06	0	0.00	77.70	7	7,751	0.09%
2024/04/19	3	77.40	0	0.00	79.80	3	7,664	0.04%
2024/04/18	2	79.45	1	79.40	80.00	1	7,630	0.01%
2024/04/17	0	79.00	12	79.10	78.50	-12	7,682	-0.16%
2024/04/16	13	78.25	0.5	78.70	78.30	12.5	7,749	0.16%
2024/04/11	0	0.00	4	79.70	80.00	-4	7,753	-0.05%
2024/04/10	2	80.50	0	0.00	79.50	2	7,790	0.03%
2024/04/09	1	81.60	1	80.90	80.80	0	7,710	0.00%
2024/04/08	3	81.50	5	81.44	81.50	-2	7,808	-0.03%
2024/03/29	6	83.20	8	82.89	83.60	-2	7,995	-0.03%
2024/03/28	10	84.27	13.2	83.07	82.30	-3.2	7,756	-0.04%
2024/03/27	9	81.27	6	83.17	84.00	3	7,619	0.04%
2024/03/25	1	81.50	1	82.10	81.50	0	7,534	0.00%
2024/03/22	3	83.10	3	83.20	81.90	0	7,656	0.00%
2024/03/21	9.1	85.65	3	86.80	85.80	6.1	7,676	0.08%
2024/03/20	24	86.74	24	85.51	85.00	0	7,656	0.00%
2024/03/19	32	85.12	48	83.14	85.60	-16	7,407	-0.22%
2024/03/18	17	78.93	32	80.21	80.90	-15	7,155	-0.21%
2024/03/15	6	76.63	6	77.60	76.80	0	7,097	0.00%
2024/03/14	5	77.20	5	76.70	76.10	0	7,092	0.00%
2024/03/13	13	78.15	14.1	78.59	77.80	-1.1	7,099	-0.02%
2024/03/12	6	77.60	6	76.70	77.60	0	7,120	0.00%
2024/03/08	4	79.53	10	79.92	79.10	-6	7,393	-0.08%
2024/03/07	5.1	77.67	16.2	77.71	78.60	-11.2	7,435	-0.15%
2024/03/06	0	0.00	0.4	76.90	77.00	-0.4	7,346	0.00%
2024/03/05	6.1	76.81	13	76.66	76.60	-7	7,364	-0.09%
2024/03/04	12	75.24	41.2	74.61	76.10	-29.2	7,230	-0.40%
2024/03/01	13	72.70	3	73.47	72.70	10	7,016	0.14%
2024/02/27	1	71.10	0	0.00	71.50	1	6,881	0.01%
2024/02/26	2	73.20	0	0.00	72.50	2	6,876	0.03%
2024/02/23	1.1	74.98	3	74.00	74.10	-1.9	6,867	-0.03%
2024/02/22	2	75.00	3.2	74.36	74.80	-1.2	6,855	-0.02%
2024/02/20	10	73.80	0	0.00	73.30	10	6,821	0.15%
2024/02/16	3	74.60	0	0.00	73.90	3	6,785	0.04%
2024/02/15	0	0.00	3	73.87	74.00	-3	6,735	-0.04%
2024/02/02	10.9	71.92	2	72.15	71.80	8.9	6,752	0.13%
2024/01/29	1	74.30	0	0.00	74.40	1	6,865	0.01%
2024/01/26	1	74.00	1	73.70	73.70	0	6,939	0.00%
2024/01/23	0	0.00	2	75.00	75.20	-2	7,008	-0.03%
2024/01/22	1	76.00	4	75.93	75.70	-3	6,986	-0.04%
2024/01/19	5	75.28	3.1	75.23	75.30	1.9	7,183	0.03%
2024/01/17	3	73.13	11	73.93	72.90	-8	7,019	-0.11%
2024/01/16	1	73.50	1	73.20	73.20	0	6,960	0.00%
2024/01/15	1	71.80	1	72.10	72.10	0	6,909	0.00%
2024/01/12	0	69.90	0	0.00	71.50	0	6,964	0.00%
2024/01/11	5	70.56	0	71.00	70.60	5	6,927	0.07%
2024/01/10	3	70.67	2	71.60	71.80	1	6,867	0.01%
2024/01/09	1.1	71.00	15	71.50	71.00	-14	6,789	-0.21%
2024/01/08	0.1	71.28	0	0.00	71.20	0.1	6,765	0.00%
2024/01/05	1	71.80	2	72.10	72.10	-1	6,772	-0.01%
2024/01/04	0.1	71.80	4	71.50	72.80	-4	6,733	-0.06%
2024/01/03	5.1	72.50	2	72.40	72.40	3.1	6,664	0.05%
2024/01/02	9	73.16	0	0.00	73.30	9	6,628	0.14%
2023/12/29	6	74.15	8	73.49	74.00	-2	6,534	-0.03%
2023/12/28	0	0.00	6	74.36	73.90	-6	6,491	-0.09%
2023/12/27	8	74.61	0	0.00	74.60	8	6,507	0.12%
2023/12/26	3.1	73.75	1	73.00	73.90	2.1	6,523	0.03%
2023/12/25	4.3	73.18	0	0.00	72.90	4.3	6,440	0.07%
2023/12/22	3.1	75.23	0	0.00	75.20	3.1	6,332	0.05%
2023/12/21	9	74.80	4	74.88	74.70	5	6,267	0.08%
2023/12/20	12	76.43	3	77.10	76.10	9	6,188	0.15%
2023/12/19	21	76.37	20	76.92	76.80	1	6,160	0.02%
2023/12/18	2	78.55	5	78.76	78.50	-3	6,053	-0.05%
2023/12/15	2	81.35	3	81.20	81.00	-1	6,103	-0.02%
2023/12/14	5	81.66	2	82.00	82.00	3	6,079	0.05%
2023/12/13	4	81.90	3	80.60	80.40	1	6,085	0.02%
2023/12/12	3	80.40	1.3	80.15	80.60	1.7	6,078	0.03%
2023/12/11	3	79.17	5	78.68	78.60	-2	6,141	-0.03%
2023/12/08	5	78.10	0	0.00	77.90	5	6,309	0.08%
2023/12/07	17	77.69	9	78.10	77.50	8	6,546	0.12%
2023/12/06	5	79.70	13.1	78.99	79.80	-8.1	6,603	-0.12%
2023/12/05	5	78.12	2	76.26	76.40	3	6,492	0.05%
2023/12/04	10	77.48	14	77.91	77.50	-4	6,460	-0.06%
2023/12/01	7	72.83	8	73.63	74.40	-1	6,201	-0.02%
2023/11/29	1	70.00	7	70.19	70.40	-6	6,106	-0.10%
2023/11/22	0	0.00	2	70.30	70.20	-2	6,305	-0.03%
2023/11/21	1.2	69.69	9	69.38	68.90	-7.9	6,298	-0.12%
2023/11/20	1	69.10	0	0.00	68.90	1	6,390	0.02%
2023/11/17	0	0.00	2	69.50	69.30	-2	6,529	-0.03%
2023/11/15	3	68.40	0	0.00	68.30	3	6,509	0.05%
2023/11/14	2	69.00	5	69.20	68.70	-3	6,501	-0.05%
2023/11/13	3	68.80	7	69.01	69.10	-4	6,486	-0.06%
2023/11/10	2	68.00	0	0.00	67.80	2	6,399	0.03%
2023/11/09	4	67.20	2	66.90	67.10	2	6,408	0.03%
2023/11/08	1	67.80	1	68.10	67.60	0	6,440	0.00%
2023/11/07	0	0.00	1	68.20	67.80	-1	6,406	-0.02%
2023/11/06	4	67.53	2	67.85	67.90	2	6,390	0.03%
2023/11/03	0	0.00	0.5	66.20	66.90	-0.5	6,306	-0.01%
2023/11/01	7	65.27	1	65.00	64.80	6	6,320	0.09%
2023/10/30	0	0.00	1	64.60	64.60	-1	6,366	-0.02%
2023/10/27	11	64.88	3	64.60	64.00	8	6,470	0.12%
2023/10/26	3	64.60	4	64.30	64.30	-1	6,517	-0.02%
2023/10/25	0	0.00	14	65.13	64.90	-14	6,834	-0.20%
2023/10/24	6	64.83	0	0.00	64.60	6	6,896	0.09%
2023/10/23	1	64.90	5	65.40	64.20	-4	6,867	-0.06%
2023/10/20	0	62.40	4	64.50	65.00	-4	6,837	-0.06%
2023/10/19	0	0.00	1	62.80	63.30	-1	6,849	-0.01%
2023/10/18	5	62.70	5	62.60	62.70	0	6,961	0.00%
2023/10/17	5	62.60	1	62.50	62.40	4	7,098	0.06%
2023/10/11	0	0.00	1	62.00	61.80	-1	7,518	-0.01%
2023/10/06	5.5	62.22	0	0.00	62.10	5.5	7,644	0.07%
2023/10/05	8	62.68	3	62.40	62.80	5	7,650	0.07%
2023/10/04	0	0.00	1	61.90	62.00	-1	7,686	-0.01%
2023/09/28	0	0.00	6	62.37	62.50	-6	7,649	-0.08%
2023/09/27	3	61.80	1	61.40	61.80	2	7,733	0.03%
2023/09/25	1	63.50	0.5	63.37	63.20	0.5	7,928	0.01%
2023/09/22	0	0.00	2	62.50	63.40	-2	7,983	-0.03%
2023/09/21	2	63.50	3.5	63.54	63.30	-1.5	7,989	-0.02%
2023/09/20	7	65.80	1.5	66.11	65.00	5.5	8,003	0.07%
2023/09/19	2	67.95	0	0.00	67.80	2	7,885	0.03%
2023/09/15	4	68.83	0.1	68.70	68.40	3.9	7,932	0.05%
2023/09/14	10.1	68.32	7	68.64	68.30	3.1	8,033	0.04%
2023/09/13	10.2	69.15	9	69.30	69.30	1.2	8,128	0.01%
2023/09/12	3.2	67.65	6	68.22	68.20	-2.8	8,139	-0.03%
2023/09/11	3.2	66.10	2	66.90	65.60	1.2	8,096	0.01%
2023/09/08	3	65.60	3.2	66.04	65.80	-0.2	8,040	0.00%
2023/09/07	2.2	66.13	12	66.04	65.00	-9.8	8,038	-0.12%
2023/09/06	6	65.20	11	64.77	65.00	-5	7,993	-0.06%
2023/09/05	5.2	64.22	5	64.10	64.40	0.2	7,953	0.00%
2023/09/04	1	63.20	0	0.00	63.30	1	7,886	0.01%
2023/09/01	2.2	62.90	2	62.60	62.70	0.2	7,876	0.00%
2023/08/31	1	62.10	4	62.20	62.50	-3	7,809	-0.04%
2023/08/30	3.2	62.13	0	0.00	62.00	3.2	7,806	0.04%
2023/08/28	4.3	62.11	4	61.20	61.10	0.3	7,794	0.00%
2023/08/25	4	61.65	1	61.50	61.50	3	7,717	0.04%
2023/08/24	50.2	61.74	40.3	61.57	61.40	9.9	7,713	0.13%
2023/08/23	0	0.00	7	60.70	60.90	-7	7,717	-0.09%
2023/08/22	1	58.40	0	0.00	58.80	1	7,816	0.01%
2023/08/17	0.1	58.80	2	58.30	59.00	-1.9	7,784	-0.02%
2023/08/16	3	58.30	0	0.00	58.00	3	7,780	0.04%
2023/08/15	0	0.00	2	58.10	58.40	-2	7,789	-0.03%
2023/08/14	1.3	56.55	1	57.50	57.30	0.3	7,782	0.00%
2023/08/11	5	58.70	2	58.70	58.80	3	7,709	0.04%
2023/08/10	0.3	59.80	0	0.00	59.50	0.3	7,662	0.00%
2023/08/09	0	0.00	2	60.40	60.70	-2	7,615	-0.03%
2023/08/08	0.1	60.70	0	0.00	60.80	0.1	7,593	0.00%
2023/08/07	0.1	61.50	0	0.00	61.70	0.1	7,542	0.00%
2023/08/04	0.4	60.30	4	60.10	60.80	-3.6	7,438	-0.05%
2023/08/01	0	0.00	10	60.50	60.70	-10	7,291	-0.14%
2023/07/31	23	63.38	10	64.14	61.70	13	7,170	0.18%
2023/07/28	8	64.03	11.3	63.86	64.10	-3.3	6,834	-0.05%
2023/07/27	0.1	61.00	6	60.93	61.50	-5.9	6,461	-0.09%
2023/07/25	1	61.70	6	62.20	62.40	-5	6,388	-0.08%
2023/07/21	9.1	63.01	1.2	63.33	63.30	8	6,277	0.13%
2023/07/20	15.2	63.10	12.4	63.52	63.90	2.8	6,173	0.05%
2023/07/19	4.2	63.81	11	63.70	63.50	-6.8	6,018	-0.11%
2023/07/18	2.4	62.22	6	62.35	63.00	-3.7	5,804	-0.06%
2023/07/17	1	62.20	7	62.39	62.30	-6	5,787	-0.10%
2023/07/14	7	61.13	1	61.40	61.10	6	5,768	0.10%
2023/07/13	2	61.80	2	62.20	62.00	0	5,679	0.00%
2023/07/11	1	61.10	2	61.30	61.40	-1	5,602	-0.02%
2023/07/10	0	0.00	3	60.90	60.90	-3	5,564	-0.05%
2023/07/07	0	0.00	1	60.40	60.40	-1	5,564	-0.02%
2023/07/06	2	61.10	0	0.00	61.00	2	5,565	0.04%
2023/07/05	0	0.00	2	62.90	62.40	-2	5,534	-0.04%
2023/07/04	2	62.80	0	0.00	62.90	2	5,450	0.04%
2023/07/03	0	0.00	1	61.70	61.40	-1	5,325	-0.02%
2023/06/30	0	0.00	2	60.90	60.90	-2	5,283	-0.04%
2023/06/29	7	59.81	0	0.00	60.30	7	5,241	0.13%
2023/06/28	1	61.50	0	0.00	61.10	1	5,207	0.02%
2023/06/27	6	60.40	7	60.14	60.40	-1	5,197	-0.02%
2023/06/26	2.3	59.76	1	59.80	59.60	1.3	5,216	0.02%
2023/06/21	3.4	60.47	4	60.35	60.20	-0.6	5,152	-0.01%
2023/06/20	4.1	62.90	1	62.90	61.70	3.1	5,035	0.06%
2023/06/19	8	65.60	3	65.90	65.50	5	4,856	0.10%
2023/06/16	5.3	63.90	5	64.10	64.00	0.3	4,636	0.01%
2023/06/15	7	63.57	11	63.55	63.90	-4	4,478	-0.09%
2023/06/14	0	0.00	3	61.53	61.40	-3	4,336	-0.07%
2023/06/13	0	0.00	1	60.50	60.50	-1	4,458	-0.02%
2023/06/12	2	61.30	4	59.15	59.30	-2	4,532	-0.04%
2023/06/09	0	0.00	1	59.90	60.20	-1	4,588	-0.02%
2023/06/08	0	0.00	1	59.40	59.40	-1	4,606	-0.02%
2023/05/30	0	0.00	5	58.10	58.30	-5	5,186	-0.10%
2023/05/29	1	57.90	6	58.40	58.40	-5	5,167	-0.10%
2023/05/26	9	56.96	4	57.50	57.40	5	5,104	0.10%
2023/05/25	0	0.00	1	54.80	55.40	-1	4,929	-0.02%
2023/05/24	0	0.00	1	54.60	54.80	-1	4,916	-0.02%
2023/05/22	0	0.00	3	54.37	54.10	-3	4,965	-0.06%
2023/05/18	3	54.50	0	0.00	54.30	3	5,054	0.06%
2023/05/08	5	54.30	0	0.00	54.20	5	5,369	0.09%
2023/05/05	0	0.00	0	53.60	53.90	0	5,402	0.00%
2023/05/02	1	54.00	0	0.00	53.90	1	5,576	0.02%
2023/04/28	0	0.00	1	54.10	54.00	-1	5,670	-0.02%
2023/04/27	1	53.40	0	0.00	53.60	1	5,651	0.02%
2023/04/25	1	52.80	0	0.00	53.00	1	5,641	0.02%
2023/04/20	4	55.73	0	0.00	55.80	4	5,528	0.07%
2023/04/14	2	57.30	1	57.30	57.40	1	5,383	0.02%
2023/04/13	5	57.70	0	0.00	57.70	5	5,332	0.09%
2023/04/10	0	0.00	1	58.10	57.40	-1	5,226	-0.02%
2023/04/07	2	57.90	2	57.90	58.00	0	5,191	0.00%
2023/03/30	1	57.40	7	56.96	57.40	-6	5,037	-0.12%
2023/03/29	4	56.35	0	0.00	56.00	4	5,003	0.08%
2023/03/28	0	0.00	2	56.60	56.10	-2	4,986	-0.04%
2023/03/27	0	0.00	2	56.65	56.70	-2	4,901	-0.04%
2023/03/23	3	57.90	5	58.40	58.40	-2	4,764	-0.04%
2023/03/22	0	0.00	1	57.80	57.70	-1	4,696	-0.02%
2023/03/21	0	0.00	1	57.90	58.00	-1	4,642	-0.02%
2023/03/17	3	58.10	4	57.28	57.70	-1	4,536	-0.02%
2023/03/16	1	58.70	1	58.60	57.20	0	4,434	0.00%
2023/03/15	4	58.40	2	58.90	58.50	2	4,213	0.05%
2023/03/14	2	58.00	0	0.00	57.30	2	4,080	0.05%
2023/03/13	1	57.40	5	56.48	57.40	-4	3,957	-0.10%
2023/03/10	2	57.20	0	0.00	56.50	2	3,845	0.05%
2023/03/09	1	59.50	2	59.40	59.40	-1	3,717	-0.03%
2023/03/08	3	59.60	4	59.25	59.60	-1	3,611	-0.03%
2023/03/07	11	58.55	17	58.78	58.90	-6	3,442	-0.17%
2023/03/06	6	57.00	1	57.00	56.90	5	3,315	0.15%
2023/03/03	0	0.00	3	56.37	56.40	-3	3,276	-0.09%
2023/03/01	0	0.00	2	54.90	55.10	-2	3,282	-0.06%
2023/02/24	0	0.00	1	55.60	56.10	-1	3,275	-0.03%
2023/02/23	0	0.00	5	56.10	56.10	-5	3,201	-0.16%
2023/02/22	0	0.00	2	54.80	54.80	-2	3,171	-0.06%
2023/02/20	5	54.90	0	0.00	54.80	5	3,236	0.15%
2023/02/17	0	0.00	3	54.50	55.00	-3	3,274	-0.09%
2023/02/16	7	54.04	0	0.00	54.30	7	3,295	0.21%
2023/02/15	1	54.90	0	0.00	54.30	1	3,415	0.03%
2023/02/10	1	55.50	0	0.00	55.30	1	3,588	0.03%
2023/02/09	0	0.00	1	56.10	56.00	-1	3,616	-0.03%
2023/02/08	4	55.63	3	56.33	56.10	1	3,639	0.03%
2023/02/07	0	0.00	0.5	55.80	56.40	-0.5	3,581	-0.01%
2023/02/06	0	0.00	3	55.50	55.50	-3	3,626	-0.08%
2023/02/03	1	54.80	3	55.23	55.10	-2	3,748	-0.05%
2023/02/02	9	54.64	0	0.00	54.70	9	3,735	0.24%
2023/01/30	0	0.00	2.4	52.65	53.00	-2.4	3,744	-0.06%
2023/01/16	1.4	50.90	0	0.00	50.90	1.4	3,724	0.04%
2023/01/11	2	50.60	0	0.00	50.50	2	3,854	0.05%
2023/01/09	0	0.00	7	50.60	50.90	-7	3,945	-0.18%
2023/01/06	0	0.00	1	50.10	50.10	-1	3,930	-0.03%
2023/01/05	0	0.00	1	49.80	50.00	-1	3,981	-0.03%
2022/12/30	0	0.00	3	49.25	49.60	-3	4,069	-0.07%
2022/12/29	2	48.60	1	47.60	48.30	1	4,076	0.02%
2022/12/28	1	48.15	4	48.70	48.20	-3	4,116	-0.07%
2022/12/22	2	50.40	0	0.00	50.30	2	4,214	0.05%
2022/12/21	0	0.00	1	49.30	49.90	-1	4,223	-0.02%
2022/12/20	1	48.15	0	0.00	48.20	1	4,195	0.02%
2022/12/07	0	0.00	5	50.24	50.10	-5	4,324	-0.12%
2022/12/06	0	0.00	9	50.64	50.60	-9	4,321	-0.21%
2022/11/29	1	49.75	0	0.00	49.55	1	4,402	0.02%
2022/11/28	2	50.00	0	0.00	49.65	2	4,372	0.05%
2022/11/25	0	0.00	1	49.95	50.10	-1	4,293	-0.02%
2022/11/24	3	48.97	9	49.54	49.25	-6	4,259	-0.14%
2022/11/22	0	50.00	0	0.00	50.10	0	4,174	0.00%
2022/11/17	0	0.00	1	50.20	50.30	-1	4,147	-0.02%
2022/11/16	6	49.86	1	49.90	50.00	5	4,132	0.12%
2022/11/14	2	48.95	0	0.00	48.70	2	4,045	0.05%
2022/11/11	2	47.85	8	48.12	48.35	-6	3,975	-0.15%
2022/11/10	2	46.75	4	46.61	46.75	-2	3,816	-0.05%
2022/11/08	1	45.10	6	45.38	45.30	-5	3,716	-0.13%
2022/11/07	2	44.95	0	0.00	44.85	2	3,619	0.06%
2022/11/04	0	0.00	4	44.40	44.65	-4	3,607	-0.11%
2022/11/03	4	44.00	3	43.45	44.00	1	3,581	0.03%
2022/11/02	19	44.10	22	44.08	43.85	-3	3,611	-0.08%
2022/11/01	6	44.01	3	43.98	43.95	3	3,661	0.08%
2022/10/31	9	41.89	12	41.72	41.85	-3	3,563	-0.08%
2022/10/28	14	42.89	0	0.00	41.65	14	3,615	0.39%
2022/10/27	3	40.22	1	40.55	40.60	2	3,500	0.06%
2022/10/25	0	0.00	4	40.73	39.75	-4	3,551	-0.11%
2022/10/24	4	39.53	3	39.75	39.70	1	3,576	0.03%
2022/10/21	1	38.80	5	38.76	38.70	-4	3,586	-0.11%
2022/10/20	6	38.47	0	0.00	38.85	6	3,572	0.17%
2022/10/19	1	39.95	3	39.20	39.30	-2	3,566	-0.06%
2022/10/18	7	39.94	0	0.00	40.15	7	3,549	0.20%
2022/10/14	1.2	40.02	0	0.00	40.70	1.2	3,541	0.03%
2022/10/13	5	38.50	3	39.15	38.50	2	3,635	0.06%
2022/10/11	1	41.80	0	0.00	41.00	1	3,652	0.03%
2022/10/07	1	43.90	0	0.00	44.25	1	3,672	0.03%
2022/10/05	3	44.22	1	43.60	43.60	2	3,719	0.05%
2022/10/03	0	0.00	1	42.90	42.50	-1	3,799	-0.03%
2022/09/30	1	40.95	1	39.20	41.80	0	3,847	0.00%
2022/09/29	1	40.70	0	0.00	40.90	1	3,860	0.03%
2022/09/28	0	0.00	5	40.22	39.40	-5	3,851	-0.13%
2022/09/27	0	0.00	2	40.60	41.40	-2	3,850	-0.05%
2022/09/26	3	40.93	1	41.25	40.65	2	3,860	0.05%
2022/09/23	3	43.17	0	0.00	42.90	3	3,865	0.08%
2022/09/22	0	0.00	1	42.90	43.80	-1	3,907	-0.03%
2022/09/21	3	43.08	0	0.00	43.20	3	3,920	0.08%
2022/09/16	1.3	45.69	0	0.00	45.00	1.3	3,966	0.03%
2022/09/15	7	46.62	0	0.00	46.10	7	4,002	0.17%
2022/09/14	0	0.00	2	46.83	46.80	-2	4,046	-0.05%
2022/09/13	3	46.60	1	46.85	46.70	2	4,061	0.05%
2022/09/12	5	46.55	0	0.00	46.65	5	4,086	0.12%
2022/09/08	1	46.00	1	46.15	46.00	0	4,072	0.00%
2022/09/07	0	0.00	4	43.00	42.65	-4	4,050	-0.10%
2022/08/29	1	44.40	0	0.00	44.80	1	4,249	0.02%
2022/08/23	5	44.40	1	44.55	44.50	4	4,650	0.09%
2022/08/22	1	45.15	1	44.85	44.80	0	4,663	0.00%
2022/08/16	0	0.00	2	45.43	45.60	-2	4,514	-0.04%
2022/08/15	0	0.00	4	44.98	44.95	-4	4,458	-0.09%
2022/08/12	2	44.30	0	0.00	44.10	2	4,395	0.05%
2022/08/10	2	42.90	1	42.85	43.00	1	4,290	0.02%
2022/08/09	3	43.08	1.2	43.31	43.50	1.8	4,269	0.04%
2022/08/08	5.2	43.28	8	42.85	43.50	-2.8	4,212	-0.07%
2022/08/05	9	41.41	3	41.75	41.50	6	4,074	0.15%
2022/08/04	2	40.98	5	41.00	41.00	-3	4,032	-0.07%
2022/08/03	1	40.80	1	41.00	40.80	0	3,925	0.00%
2022/07/29	0	0.00	1	40.75	41.15	-1	3,775	-0.03%
2022/07/27	1	38.35	0	0.00	39.40	1	3,638	0.03%
2022/07/26	2	38.40	0	0.00	38.30	2	3,615	0.06%
2022/07/25	0	0.00	1	39.85	39.65	-1	3,564	-0.03%
2022/07/22	3	40.85	48	40.54	40.15	-45	3,526	-1.28%
2022/07/21	1	40.05	2	39.95	40.45	-1	3,515	-0.03%
2022/07/20	2	39.90	2	40.18	39.60	0	3,490	0.00%
2022/07/18	2	37.65	4	38.10	38.70	-2	3,375	-0.06%
2022/07/15	1	36.10	1	37.55	37.55	0	3,286	0.00%
2022/07/14	1	35.25	0	0.00	36.25	1	3,222	0.03%
2022/07/13	0	0.00	4	35.86	35.75	-4	3,171	-0.13%
2022/07/12	4	35.31	15	35.66	34.85	-11	3,135	-0.35%
2022/07/11	35	36.59	35	37.25	36.60	0	3,088	0.00%
2022/07/08	12	36.38	10	36.87	37.25	2	3,019	0.07%
2022/07/06	1	35.00	4	34.20	34.05	-3	2,969	-0.10%
2022/07/05	0	0.00	1	34.95	35.10	-1	2,965	-0.03%
2022/07/01	7	35.07	4	34.95	34.55	3	2,934	0.10%
2022/06/28	0	0.00	1	37.90	37.95	-1	2,805	-0.04%
2022/06/27	2	39.00	3	39.03	39.00	-1	2,781	-0.04%
2022/06/24	0	0.00	6	38.61	38.60	-6	2,734	-0.22%
2022/06/21	0	0.00	1	40.80	41.00	-1	2,602	-0.04%
2022/06/16	8	46.31	0	0.00	44.70	8	2,470	0.32%
2022/06/15	5	50.12	0	0.00	49.75	5	2,387	0.21%
2022/06/14	0	0.00	2	49.40	50.60	-2	2,348	-0.09%
2022/06/13	3	50.27	0	0.00	50.00	3	2,307	0.13%
2022/06/10	0	0.00	2	50.70	51.10	-2	2,266	-0.09%
2022/06/09	7	50.66	0	0.00	50.50	7	2,219	0.32%
2022/06/08	2	50.10	1.9	50.25	50.10	0.1	2,172	0.00%
2022/06/07	1	50.00	3	50.10	50.00	-2	2,161	-0.09%
2022/06/06	2	49.40	0	0.00	50.20	2	2,140	0.09%
2022/06/02	7	50.24	9	50.46	50.40	-2	2,125	-0.09%
2022/06/01	2	49.80	2	49.90	49.60	0	1,963	0.00%
2022/05/31	4	47.78	4	48.01	48.25	0	1,806	0.00%
2022/05/30	3	47.43	0	0.00	47.40	3	1,732	0.17%
2022/05/25	0	0.00	1	44.50	44.55	-1	1,745	-0.06%
2022/05/24	0	0.00	1	44.55	44.40	-1	1,800	-0.06%
2022/05/17	1	44.75	0	0.00	45.60	1	1,908	0.05%
2022/05/16	1	44.90	0	0.00	44.80	1	1,936	0.05%
2022/05/13	1	43.45	0	0.00	44.40	1	1,953	0.05%
2022/05/03	0	0.00	3	43.55	44.30	-3	2,239	-0.13%
2022/04/29	3	43.50	0	0.00	43.50	3	2,291	0.13%
2022/04/27	2	42.75	12.1	42.66	42.85	-10.1	2,343	-0.43%
2022/04/25	5	45.18	0	0.00	44.80	5	2,317	0.22%
2022/04/22	2	46.50	3	46.50	46.85	-1	2,322	-0.04%
2022/04/20	0	0.00	1	47.25	47.10	-1	2,418	-0.04%
2022/04/18	3	45.50	1	45.55	45.65	2	2,511	0.08%
2022/04/14	0	0.00	1	47.10	47.45	-1	2,570	-0.04%
2022/04/12	4	46.35	0	0.00	46.10	4	2,646	0.15%
2022/04/11	2	48.30	0	0.00	47.60	2	2,621	0.08%
2022/04/08	1	48.35	0	0.00	48.70	1	2,644	0.04%
2022/04/07	3	48.85	0	0.00	48.20	3	2,655	0.11%
2022/04/06	6	48.89	0	0.00	48.85	6	2,656	0.23%
2022/03/31	1	50.20	0	0.00	50.10	1	2,671	0.04%
2022/03/30	0	0.00	2	50.40	50.10	-2	2,714	-0.07%
2022/03/29	3	49.57	0	0.00	49.50	3	2,733	0.11%
2022/03/24	0	0.00	1	50.80	50.90	-1	2,738	-0.04%
2022/03/23	1	50.50	0	0.00	50.70	1	2,768	0.04%
2022/03/17	0	0.00	3	50.27	50.30	-3	2,898	-0.10%
2022/03/16	0	0.00	2	48.60	48.40	-2	2,882	-0.07%
2022/03/15	1	48.75	1	49.40	48.75	0	2,870	0.00%
2022/03/09	1	48.85	1	48.80	48.80	0	3,080	0.00%
2022/03/08	1	49.85	0	0.00	48.30	1	3,136	0.03%
2022/03/07	0	0.00	1	49.85	50.00	-1	3,153	-0.03%
2022/03/04	2	51.90	2	51.70	51.70	0	3,246	0.00%
2022/03/03	1	51.80	1	52.00	52.00	0	3,297	0.00%
2022/03/02	1	51.00	0	0.00	51.30	1	3,400	0.03%
2022/02/25	0	0.00	2.1	50.41	50.60	-2.1	3,573	-0.06%
2022/02/24	2.1	49.66	0	0.00	49.20	2.1	3,643	0.06%
2022/02/22	1	50.50	0	0.00	50.00	1	3,815	0.03%
2022/02/21	0	0.00	2	51.20	51.50	-2	3,828	-0.05%
2022/02/17	1	51.80	1	51.90	51.70	0	3,931	0.00%
2022/02/16	2	51.90	0	0.00	51.70	2	4,002	0.05%
2022/02/15	1	51.50	0	0.00	51.20	1	4,080	0.02%
2022/02/14	21	51.79	0	0.00	51.60	21	4,139	0.51%
2022/02/10	12	53.92	1	53.80	53.70	11	4,226	0.26%
2022/02/09	13	54.12	0	0.00	54.40	13	4,347	0.30%
2022/02/08	1	52.10	0	0.00	52.10	1	4,403	0.02%
2022/02/07	0	0.00	2	52.10	51.90	-2	4,489	-0.04%
2022/01/26	9	52.01	0	0.00	52.20	9	4,650	0.19%
2022/01/24	0	0.00	1	51.50	53.00	-1	4,966	-0.02%
2022/01/21	0	0.00	1	53.30	53.00	-1	5,218	-0.02%
2022/01/20	1	53.30	4	53.53	53.30	-3	5,229	-0.06%
2022/01/19	0	0.00	3	53.47	53.20	-3	5,266	-0.06%
2022/01/18	3	53.23	1	53.50	52.70	2	5,333	0.04%
2022/01/17	0	0.00	7	52.90	53.20	-7	5,378	-0.13%
2022/01/14	0	0.00	1	52.00	51.90	-1	5,469	-0.02%
2022/01/13	0	0.00	0.1	51.70	51.70	-0.1	5,598	0.00%
2022/01/11	3	52.53	0	0.00	52.20	3	5,670	0.05%
2022/01/10	2	52.80	0	0.00	53.30	2	5,736	0.03%
2022/01/06	2	53.90	0	0.00	54.10	2	5,840	0.03%
2022/01/03	3	54.60	0	0.00	54.70	3	6,104	0.05%
2021/12/24	0	0.00	1	55.20	55.30	-1	6,582	-0.02%
2021/12/23	0.1	55.40	0	0.00	54.80	0.1	6,681	0.00%
2021/12/22	1	55.40	1	55.60	55.50	0	6,810	0.00%
2021/12/21	0	0.00	5	54.40	54.70	-5	6,856	-0.07%
2021/12/20	1	54.80	0	0.00	54.10	1	6,999	0.01%
2021/12/17	1	54.50	0	0.00	54.70	1	7,216	0.01%
2021/12/16	1	55.00	0	0.00	55.20	1	7,242	0.01%
2021/12/15	1	53.30	2	54.10	54.30	-1	7,325	-0.01%
2021/12/10	1	55.60	41	56.04	55.80	-40	7,661	-0.52%
2021/12/08	1	55.40	1	56.00	56.30	0	7,967	0.00%
2021/12/07	3	55.57	0	0.00	55.60	3	8,109	0.04%
2021/12/06	0	0.00	2	57.40	57.00	-2	8,377	-0.02%
2021/12/03	8	57.61	4	57.58	57.60	4	8,616	0.05%
2021/12/02	15	57.00	3	57.03	56.90	12	8,791	0.14%
2021/12/01	0	0.00	4	55.95	56.70	-4	9,061	-0.04%
2021/11/30	2	55.70	2	55.50	55.50	0	9,265	0.00%
2021/11/29	0	0.00	5	53.76	54.40	-5	9,701	-0.05%
2021/11/26	22	53.00	10	53.20	53.00	12	10,180	0.12%
2021/11/25	2	55.00	1	56.10	54.90	1	10,603	0.01%
2021/11/24	4	56.10	1	56.70	56.00	3	12,244	0.02%
2021/11/23	7	56.31	0	0.00	56.00	7	13,642	0.05%
2021/11/22	5	57.00	9	56.91	57.60	-4	13,796	-0.03%
2021/11/19	6	57.03	0	0.00	56.60	6	13,942	0.04%
2021/11/18	1	58.00	0	0.00	57.30	1	14,141	0.01%
2021/11/17	0	0.00	1	57.90	57.70	-1	14,253	-0.01%
2021/11/16	8	56.85	0	0.00	57.40	8	14,345	0.06%
2021/11/12	2	58.15	0	0.00	57.20	2	14,623	0.01%
2021/11/11	4	58.90	3	58.60	58.60	1	14,677	0.01%
2021/11/10	2	59.40	3	58.63	59.40	-1	14,744	-0.01%
2021/11/09	7	58.50	6.3	58.89	58.50	0.7	14,990	0.00%
2021/11/08	8	59.99	2	58.85	58.90	6	15,168	0.04%
2021/11/05	9.3	61.02	14	60.32	61.30	-4.7	15,129	-0.03%
2021/11/04	5	59.52	12	59.51	59.50	-7	15,237	-0.05%
2021/11/03	14	58.24	5	58.68	58.20	9	15,291	0.06%
2021/11/02	20	59.87	18	61.28	59.80	2	15,548	0.01%
2021/11/01	5	60.76	8	60.40	61.50	-3	15,592	-0.02%
2021/10/29	5	59.06	8	59.81	59.40	-3	15,652	-0.02%
2021/10/27	1	56.60	9	57.20	57.50	-8	16,604	-0.05%
2021/10/26	5	56.96	1	57.10	56.80	4	16,845	0.02%
2021/10/25	2	57.95	0	0.00	58.10	2	16,942	0.01%
2021/10/22	1	57.70	3	58.33	57.70	-2	17,212	-0.01%
2021/10/21	8	56.85	1	56.60	56.60	7	17,370	0.04%
2021/10/20	3	57.17	0	0.00	58.00	3	17,637	0.02%
2021/10/19	0	0.00	6	56.78	57.50	-6	17,857	-0.03%
2021/10/18	2	55.25	8	57.31	55.40	-6	18,163	-0.03%
2021/10/15	0	0.00	3	56.07	56.70	-3	18,840	-0.02%
2021/10/14	1	53.40	0	0.00	54.00	1	19,648	0.01%
2021/10/12	1	52.40	0	0.00	52.90	1	20,096	0.00%
2021/10/08	0	0.00	1	56.10	55.90	-1	20,389	0.00%
2021/10/07	7	56.17	6	55.95	56.30	1	21,687	0.00%
2021/10/06	15	54.71	5	55.64	54.10	10	22,623	0.04%
2021/10/04	4	54.70	9	56.19	54.70	-5	22,591	-0.02%
2021/10/01	8	56.24	6	56.48	55.70	2	22,740	0.01%
2021/09/30	13	58.02	9	57.19	58.50	4	22,859	0.02%
2021/09/29	21	58.92	21	57.72	57.20	0	22,762	0.00%
2021/09/28	10	60.43	9	60.42	60.60	1	22,649	0.00%
2021/09/27	16	60.65	8	62.14	60.50	8	22,617	0.04%
2021/09/24	17	62.35	24	62.97	62.90	-7	22,495	-0.03%
2021/09/23	12	60.48	7	60.23	60.00	5	22,317	0.02%
2021/09/22	30	59.79	10	59.57	59.60	20	22,350	0.09%
2021/09/16	10	63.20	6	63.02	61.80	4	22,421	0.02%
2021/09/15	1	63.50	0	0.00	64.30	1	22,291	0.00%
2021/09/13	2	64.40	7	64.10	64.00	-5	21,953	-0.02%
2021/09/10	5	65.62	3	66.10	65.60	2	21,916	0.01%
2021/09/09	51	63.20	56	65.86	66.40	-5	21,738	-0.02%
2021/09/08	22	63.21	21	66.05	63.00	1	21,414	0.00%
2021/09/07	20	65.72	24	66.28	65.80	-4	21,179	-0.02%
2021/09/06	29	66.58	29.3	68.04	66.40	-0.3	20,977	0.00%
2021/09/03	60	67.48	60	67.32	67.30	0	20,743	0.00%
2021/09/02	14	66.89	13	66.49	65.80	1	20,805	0.00%
2021/09/01	21	69.97	20	69.55	69.00	1	20,307	0.00%
2021/08/31	17	69.65	45	69.91	71.80	-28	19,856	-0.14%
2021/08/30	105	69.03	97	69.18	70.20	8	19,361	0.04%	大買/
2021/08/27	120.9	68.69	77.1	66.62	69.10	43.9	17,627	0.25%	大買/
2021/08/26	27	62.86	23	62.90	62.90	4	16,152	0.02%
2021/08/25	24	61.98	25	61.67	62.00	-1	15,912	-0.01%
2021/08/24	33	61.14	48	61.40	62.40	-15	15,598	-0.10%
2021/08/23	10	60.08	8	59.26	60.10	2	15,377	0.01%
2021/08/20	29	58.07	11	58.25	58.20	18	15,262	0.12%
2021/08/19	29	57.29	27	57.69	57.20	2	15,117	0.01%
2021/08/18	14	55.24	20	57.71	59.40	-6	14,921	-0.04%
2021/08/17	13	55.03	12	55.63	54.30	1	14,733	0.01%
2021/08/16	3	56.50	5	56.56	56.50	-2	14,598	-0.01%
2021/08/13	25	58.16	2	60.90	56.80	23	14,477	0.16%
2021/08/12	16	61.34	50	59.48	60.80	-34	14,211	-0.24%
2021/08/11	8	58.86	6	61.00	58.80	2	13,972	0.01%
2021/08/10	21	60.77	28	60.40	61.00	-7	13,860	-0.05%
2021/08/09	14	62.11	10	61.50	60.40	4	13,700	0.03%
2021/08/06	17	63.72	32	62.51	61.70	-15	13,599	-0.11%
2021/08/05	42	63.06	40	63.17	63.10	2	13,217	0.02%
2021/08/04	9	63.28	10	62.84	62.70	-1	13,128	-0.01%
2021/08/03	48	63.25	28	62.73	63.00	20	12,951	0.15%
2021/08/02	38	62.47	72.1	61.75	63.00	-34.1	12,488	-0.27%
2021/07/30	40	59.37	49	58.62	59.20	-9	11,748	-0.08%
2021/07/29	28	57.11	33	56.67	57.70	-5	11,553	-0.04%
2021/07/28	10	54.74	17	54.77	55.70	-7	11,426	-0.06%
2021/07/27	8	57.88	3	58.50	57.50	5	11,225	0.04%
2021/07/26	27	59.65	53	59.45	59.90	-26	11,074	-0.23%
2021/07/23	19	58.34	19	57.47	57.20	0	10,768	0.00%
2021/07/22	25	59.31	39	59.15	59.50	-14	10,663	-0.13%
2021/07/21	88	58.38	75	58.82	58.50	13	10,434	0.12%
2021/07/20	133	56.41	158	57.37	58.30	-25	9,936	-0.25%	大買/大賣/
2021/07/19	77	53.69	76	54.64	54.40	1	9,056	0.01%
2021/07/16	40	51.82	41	53.20	53.30	-1	8,738	-0.01%
2021/07/15	28	52.29	40	52.69	52.40	-12	8,594	-0.14%
2021/07/14	113	55.09	85.4	55.63	55.90	27.6	8,222	0.34%	大買/
2021/07/13	37	51.81	54	52.40	52.10	-17	6,875	-0.25%
2021/07/12	53	47.51	26.4	47.59	48.15	26.6	5,872	0.45%
2021/07/09	4	46.80	8	46.98	46.90	-4	5,727	-0.07%
2021/07/08	30	47.64	1	47.79	46.85	29	5,860	0.49%
2021/07/07	12	46.97	4	46.73	47.00	8	5,729	0.14%
2021/07/06	1	45.55	0	0.00	45.75	1	5,640	0.02%
2021/07/05	0	0.00	6	45.85	45.95	-6	5,715	-0.10%
2021/07/02	2	44.25	2	45.20	45.20	0	5,800	0.00%
2021/07/01	11	44.82	1	44.85	44.40	10	5,925	0.17%
2021/06/30	3	44.80	0	0.00	45.20	3	5,954	0.05%
2021/06/29	23	45.20	17	44.72	44.50	6	5,939	0.10%
2021/06/28	2	45.85	1	45.85	46.00	1	5,891	0.02%
2021/06/25	6.3	45.90	5	45.95	45.80	1.3	5,910	0.02%
2021/06/24	10	44.37	2	44.60	44.30	8	5,780	0.14%
2021/06/23	0	0.00	1	44.20	44.50	-1	5,913	-0.02%
2021/06/21	2	44.55	0	0.00	44.15	2	5,940	0.03%
2021/06/15	0	0.00	2	43.85	43.85	-2	6,117	-0.03%
2021/06/10	12	45.12	11	44.91	44.50	1	6,097	0.02%
2021/06/08	1	44.10	2	44.00	44.10	-1	5,903	-0.02%
2021/06/07	0	0.00	8	43.14	43.00	-8	5,914	-0.14%
2021/06/04	0	0.00	1	42.05	41.95	-1	5,935	-0.02%
2021/06/03	6	42.63	0	0.00	42.60	6	6,045	0.10%
2021/06/02	0	0.00	2	42.25	42.55	-2	6,102	-0.03%
2021/06/01	4	42.83	6	42.98	42.80	-2	6,152	-0.03%
2021/05/31	2	42.35	0	0.00	42.50	2	6,250	0.03%
2021/05/28	5	42.52	1	42.55	42.55	4	6,332	0.06%
2021/05/21	3	39.50	0	0.00	39.65	3	6,941	0.04%
2021/05/18	0	0.00	2	38.55	38.80	-2	7,498	-0.03%
2021/05/14	0	0.00	4	39.20	38.55	-4	8,395	-0.05%
2021/05/13	1	38.60	0	0.00	38.35	1	9,064	0.01%
2021/05/12	10	38.55	0	0.00	38.40	10	9,528	0.10%
2021/05/07	0	0.00	1	42.00	42.55	-1	9,559	-0.01%
2021/05/05	2	42.35	0	0.00	42.00	2	9,654	0.02%
2021/05/03	7	45.59	2	44.75	44.70	5	9,932	0.05%
2021/04/29	7	47.63	2	47.60	47.20	5	9,931	0.05%
2021/04/28	4	47.70	28	47.92	48.00	-24	10,555	-0.23%
2021/04/27	1	47.10	2	47.15	47.25	-1	10,606	-0.01%
2021/04/26	2	47.50	9	47.42	47.90	-7	10,663	-0.07%
2021/04/23	0	0.00	1	45.50	46.00	-1	10,433	-0.01%
2021/04/22	4	45.53	0	0.00	44.70	4	10,474	0.04%
2021/04/21	1	46.15	0	0.00	46.10	1	10,437	0.01%
2021/04/20	6	45.82	8	46.01	46.05	-2	10,472	-0.02%
2021/04/19	1	45.35	6	45.12	45.35	-5	10,944	-0.05%
2021/04/16	0	0.00	1	45.20	45.05	-1	11,042	-0.01%
2021/04/15	3	44.30	5	44.50	44.50	-2	11,014	-0.02%
2021/04/14	10	44.25	4	44.15	44.05	6	11,015	0.05%
2021/04/13	13	45.42	9	45.55	45.15	4	10,919	0.04%
2021/04/12	4	46.36	15	46.38	46.10	-11	10,932	-0.10%
2021/04/09	1	46.30	6	46.81	46.70	-5	10,850	-0.05%
2021/04/08	8	46.36	10	46.57	46.75	-2	10,773	-0.02%
2021/04/07	11	46.69	1	46.60	46.70	10	10,641	0.09%
2021/04/06	2	45.65	1	45.60	45.70	1	10,496	0.01%
2021/04/01	2	45.00	0	0.00	44.90	2	10,468	0.02%
2021/03/31	3.3	45.29	0	0.00	45.00	3.3	10,460	0.03%
2021/03/30	14	45.20	7	45.39	45.35	7	10,427	0.07%
2021/03/29	3	46.17	1	45.95	45.85	2	10,330	0.02%
2021/03/26	15	46.15	6	46.25	45.90	9	10,305	0.09%
2021/03/25	8	45.10	8	45.25	45.20	0	10,148	0.00%
2021/03/24	1	45.00	0	0.00	44.60	1	10,119	0.01%
2021/03/22	1	44.30	1	44.90	45.10	0	9,994	0.00%
2021/03/19	2	44.13	1	44.05	44.05	1	9,966	0.01%
2021/03/18	1	44.45	2	44.50	44.35	-1	9,987	-0.01%
2021/03/17	2	43.85	6	43.91	44.00	-4	10,005	-0.04%
2021/03/16	3	43.83	0	0.00	43.80	3	10,040	0.03%
2021/03/15	0	0.00	1	44.25	43.85	-1	10,186	-0.01%
2021/03/12	2	44.20	0	0.00	44.25	2	10,161	0.02%
2021/03/09	0	0.00	6	42.28	42.45	-6	10,149	-0.06%
2021/03/08	0	0.00	1	43.55	43.30	-1	10,122	-0.01%
2021/03/05	1	44.00	8	43.83	43.90	-7	10,168	-0.07%
2021/03/04	9	43.75	1	44.10	43.60	8	10,221	0.08%
2021/03/03	2	44.70	2	44.80	44.80	0	10,155	0.00%
2021/03/02	1	46.00	12	45.62	45.50	-11	10,088	-0.11%
2021/02/26	8	45.10	0	0.00	45.90	8	10,030	0.08%
2021/02/25	9	45.63	0	0.00	45.35	9	10,222	0.09%
2021/02/24	8	46.23	6	45.70	45.60	2	10,283	0.02%
2021/02/23	9	46.55	2	46.55	46.15	7	10,120	0.07%
2021/02/22	5	46.26	1	45.95	46.80	4	9,978	0.04%
2021/02/19	21	46.20	4	46.70	46.15	17	9,808	0.17%
2021/02/18	19	47.77	14	47.85	47.50	5	9,634	0.05%
2021/02/17	20	48.90	18	48.91	49.00	2	9,409	0.02%
2021/02/05	34	47.58	20	47.80	47.55	14	8,932	0.16%
2021/02/04	6	46.52	11	47.51	47.80	-5	8,421	-0.06%
2021/02/03	1	46.25	23	45.65	45.70	-22	7,728	-0.28%
2021/02/02	8	43.20	18	43.10	43.60	-10	7,246	-0.14%
2021/01/29	9	42.12	6	42.80	41.65	3	7,136	0.04%
2021/01/28	4	43.15	6	43.05	42.80	-2	7,095	-0.03%
2021/01/27	20	44.48	9	44.66	44.25	11	7,018	0.16%
2021/01/26	12	44.10	13	44.43	43.80	-1	6,880	-0.01%
2021/01/25	1	43.35	32	43.73	43.80	-31	6,672	-0.46%
2021/01/22	15	41.43	19	41.78	42.20	-4	6,492	-0.06%
2021/01/21	65	43.54	35	44.83	41.60	30	6,384	0.47%
2021/01/20	3	41.72	23	41.86	42.00	-20	5,695	-0.35%
2021/01/19	11	41.24	9	41.97	40.95	2	5,494	0.04%
2021/01/18	4	38.75	4	39.75	40.25	0	5,361	0.00%
2021/01/15	13	40.35	18	40.51	39.90	-5	5,287	-0.09%
2021/01/14	0	0.00	1	40.70	40.75	-1	5,203	-0.02%
2021/01/13	0	0.00	6	40.58	40.40	-6	5,162	-0.12%
2021/01/12	75	41.30	50.1	42.21	40.35	24.9	5,046	0.49%
2021/01/11	4	39.89	10	39.61	40.35	-6	4,488	-0.13%
2021/01/08	3	38.55	0	0.00	38.55	3	4,357	0.07%
2021/01/07	3	38.65	2	38.73	38.90	1	4,347	0.02%
2021/01/06	16	38.65	0	38.95	38.95	16	4,378	0.37%
2021/01/05	0	0.00	7	40.04	39.75	-7	4,303	-0.16%
2021/01/04	0	0.00	6	38.88	39.00	-6	4,202	-0.14%
2020/12/31	0	0.00	31	38.30	38.65	-31	4,173	-0.74%
2020/12/30	0	38.05	4	38.18	38.15	-4	4,137	-0.10%
2020/12/29	14	38.40	1	38.55	38.05	13	4,152	0.31%
2020/12/28	15	38.55	9.2	38.43	38.55	5.8	4,160	0.14%
2020/12/25	25	38.35	30	38.05	38.45	-5	4,141	-0.12%
2020/12/24	4	38.00	0	0.00	37.90	4	4,155	0.10%
2020/12/22	11	37.82	0	0.00	37.10	11	4,176	0.26%
2020/12/21	0	0.00	6	37.70	37.90	-6	4,174	-0.14%
2020/12/18	0	0.00	3	38.20	37.90	-3	4,163	-0.07%
2020/12/16	10	38.70	0	0.00	38.65	10	4,164	0.24%
2020/12/15	2	38.50	0	0.00	38.15	2	4,202	0.05%
2020/12/14	6	39.29	2	39.20	39.50	4	4,167	0.10%
2020/12/11	49.2	39.37	5	40.12	39.45	44.2	4,307	1.03%
2020/12/10	3	40.17	0	0.00	40.10	3	4,403	0.07%
2020/12/09	12	40.42	28	40.73	41.05	-16	4,306	-0.37%
2020/12/08	6	39.09	11	39.53	39.00	-5	4,136	-0.12%
2020/12/07	3	39.00	4	39.55	39.50	-1	4,081	-0.02%
2020/12/04	0	0.00	17	38.65	38.85	-17	3,990	-0.43%
2020/12/03	10	38.24	8	38.01	37.90	2	3,969	0.05%
2020/12/02	24	38.63	21	38.63	38.40	3	3,929	0.08%
2020/12/01	6	38.13	24	37.94	38.40	-18	3,859	-0.47%
2020/11/30	21	37.65	12	38.21	37.35	9	3,775	0.24%
2020/11/27	2	37.30	7	37.16	37.15	-5	3,702	-0.14%
2020/11/26	5	36.85	11	37.09	37.00	-6	3,677	-0.16%
2020/11/25	29	36.73	14	36.75	36.80	15	3,678	0.41%
2020/11/24	40	37.59	23	37.58	37.40	17	3,630	0.47%
2020/11/23	11	36.13	20	36.51	37.10	-9	3,319	-0.27%
2020/11/20	0	0.00	2	35.05	35.20	-2	3,185	-0.06%
2020/11/19	5	34.90	10	34.90	34.85	-5	3,193	-0.16%
2020/11/18	5	35.20	4	35.21	35.10	1	3,224	0.03%
2020/11/17	0	0.00	1	35.35	35.35	-1	3,246	-0.03%
2020/11/16	1	35.25	0	0.00	35.15	1	3,318	0.03%
2020/11/13	5	34.75	2	34.73	34.80	3	3,385	0.09%
2020/11/12	2	35.20	7	35.20	34.80	-5	3,481	-0.14%
2020/11/11	1	34.65	2	34.80	34.75	-1	3,532	-0.03%
2020/11/10	0	0.00	3	34.50	34.60	-3	3,568	-0.08%
2020/11/09	2	34.75	1	34.40	34.80	1	3,603	0.03%
2020/11/06	1	33.80	3	33.75	33.95	-2	3,620	-0.06%
2020/11/05	4	34.03	3	33.55	34.00	1	3,702	0.03%
2020/11/04	0	0.00	3	33.35	33.35	-3	3,761	-0.08%
2020/11/03	6	33.08	0	0.00	33.05	6	3,824	0.16%
2020/11/02	3	32.75	0	0.00	32.95	3	3,984	0.08%
2020/10/29	0	0.00	4	33.90	34.10	-4	4,100	-0.10%
2020/10/28	0	0.00	1	34.70	34.30	-1	4,352	-0.02%
2020/10/27	0	0.00	2	34.60	34.65	-2	4,642	-0.04%
2020/10/26	3	34.55	0	0.00	34.25	3	4,662	0.06%
2020/10/21	0	0.00	3	34.20	33.95	-3	4,887	-0.06%
2020/10/20	5	33.56	0	0.00	33.60	5	5,017	0.10%
2020/10/19	3	33.40	1	33.50	33.45	2	5,054	0.04%
2020/10/16	0	0.00	1	33.75	33.30	-1	5,070	-0.02%
2020/10/15	2	34.00	0	0.00	33.90	2	5,070	0.04%
2020/10/14	0	0.00	3	34.23	34.40	-3	5,048	-0.06%
2020/10/13	2	33.65	0	0.00	33.55	2	5,005	0.04%
2020/10/07	0	0.00	2	33.25	33.50	-2	5,122	-0.04%
2020/09/25	1	31.00	0	0.00	30.90	1	5,483	0.02%
2020/09/24	2	31.80	0	0.00	31.80	2	5,502	0.04%
2020/09/22	8	32.85	10	32.90	33.25	-2	5,604	-0.04%
2020/09/21	2	33.80	1	33.30	33.40	1	5,656	0.02%
2020/09/18	3	34.03	5	34.05	34.10	-2	5,642	-0.04%
2020/09/17	8	34.75	0	0.00	34.45	8	5,611	0.14%
2020/09/16	7	35.03	3	35.25	34.70	4	5,604	0.07%
2020/09/15	11	34.41	35	34.23	34.95	-24	5,436	-0.44%
2020/09/11	1	32.45	1	32.60	32.60	0	5,289	0.00%
2020/09/10	5	32.75	1	33.40	32.80	4	5,304	0.08%
2020/09/09	1	32.70	1	32.95	33.05	0	5,330	0.00%
2020/09/08	3	33.23	1	33.20	33.05	2	5,419	0.04%
2020/09/07	7	32.74	0	0.00	32.35	7	5,447	0.13%
2020/09/04	22	32.40	0	0.00	32.75	22	5,569	0.39%
2020/09/03	0	0.00	30	33.25	33.05	-30	5,579	-0.54%
2020/08/31	0	0.00	40	33.35	32.75	-40	5,688	-0.70%
2020/08/28	20	32.85	0	0.00	33.35	20	5,865	0.34%
2020/08/27	70	32.84	1	33.15	32.85	69	5,926	1.16%
2020/08/26	22	32.95	0	0.00	33.00	22	5,919	0.37%
2020/08/21	3	32.75	0	0.00	32.70	3	5,853	0.05%
2020/08/20	8	33.25	1	32.10	32.25	7	5,848	0.12%
2020/08/18	2.4	33.99	0	0.00	33.95	2.4	5,846	0.04%
2020/08/17	1	34.80	0	0.00	35.00	1	5,772	0.02%
2020/08/14	4	34.14	0	0.00	34.80	4	5,708	0.07%
2020/08/13	5	34.35	0	0.00	34.30	5	5,671	0.09%
2020/08/11	3	34.60	0	0.00	34.80	3	5,583	0.05%
2020/08/10	4	36.10	3	35.25	35.30	1	5,515	0.02%
2020/08/07	8	36.23	41	35.38	35.45	-33	5,450	-0.61%
2020/08/06	4	36.89	2	36.00	35.90	2	5,404	0.04%
2020/08/05	11	36.86	0	0.00	36.70	11	5,255	0.21%
2020/08/04	3	36.45	2	36.95	36.75	1	5,218	0.02%
2020/08/03	2	36.30	12	36.14	36.45	-10	5,143	-0.19%
2020/07/31	29	34.46	51	34.57	34.95	-22	4,912	-0.45%
2020/07/30	5	32.00	0	0.00	32.30	5	4,610	0.11%
2020/07/29	0	0.00	3	30.53	30.90	-3	4,649	-0.06%
2020/07/28	1	31.50	4	30.30	30.15	-3	4,768	-0.06%
2020/07/27	9	32.93	3	32.35	32.25	6	4,685	0.13%
2020/07/24	4	32.35	5	32.24	32.25	-1	4,558	-0.02%
2020/07/17	1	30.80	1	30.75	30.50	0	4,447	0.00%
2020/07/16	1	31.00	0	0.00	31.00	1	4,482	0.02%
2020/07/15	2	31.85	11	31.50	31.40	-9	4,523	-0.20%
2020/07/14	1	31.95	0	0.00	32.00	1	4,624	0.02%
2020/07/13	10	31.05	3	31.12	31.65	7	4,571	0.15%
2020/07/10	3	30.45	2	30.50	30.30	1	4,574	0.02%
2020/07/08	1	32.20	0	0.00	32.15	1	4,445	0.02%
2020/07/07	0	0.00	12	32.76	32.80	-12	4,418	-0.27%
2020/07/06	2	32.60	2	32.55	32.65	0	4,426	0.00%
2020/07/03	0	0.00	5	32.60	32.30	-5	4,460	-0.11%
2020/07/02	2	32.70	45	32.88	32.75	-43	4,493	-0.96%
2020/07/01	51	32.30	1	32.35	32.20	50	4,460	1.12%
2020/06/30	2	31.60	4	31.69	31.80	-2	4,413	-0.05%
2020/06/29	0	0.00	3	30.85	31.00	-3	4,362	-0.07%
2020/06/24	1	30.90	1	30.75	30.85	0	4,376	0.00%
2020/06/23	0	0.00	80	30.52	30.85	-80	4,435	-1.80%
2020/06/22	19	30.37	8	30.51	30.80	11	4,451	0.25%
2020/06/19	0	0.00	7	30.61	30.35	-7	4,535	-0.15%
2020/06/18	0	0.00	1	30.25	30.30	-1	4,557	-0.02%
2020/06/17	3	30.32	2	30.53	30.30	1	4,537	0.02%
2020/06/16	90	31.00	10	30.93	30.70	80	4,530	1.77%
2020/06/15	11	31.01	1	30.95	30.70	10	4,577	0.22%
2020/06/12	7	30.00	0	0.00	30.45	7	4,497	0.16%
2020/06/11	4	31.18	3	30.25	29.60	1	4,459	0.02%
2020/06/09	7	30.94	0	0.00	30.80	7	4,470	0.16%
2020/06/08	2	31.30	2	30.83	30.65	0	4,503	0.00%
2020/06/04	2	30.20	2	30.50	30.55	0	4,420	0.00%
2020/06/03	0	0.00	3	29.25	29.65	-3	4,252	-0.07%
2020/06/01	3	28.70	3	28.68	28.70	0	4,240	0.00%
2020/05/29	1	28.30	0	0.00	28.15	1	4,247	0.02%
2020/05/28	1	28.40	0	0.00	28.30	1	4,255	0.02%
2020/05/25	9	28.73	0	0.00	29.35	9	4,181	0.22%
2020/05/22	2	27.93	0	0.00	28.05	2	4,050	0.05%
2020/05/18	0	0.00	1	27.65	27.40	-1	3,966	-0.03%
2020/05/15	0	0.00	1	27.20	27.15	-1	3,946	-0.03%
2020/05/14	2	27.75	0	0.00	27.15	2	3,911	0.05%
2020/05/08	0	0.00	2	28.15	28.05	-2	3,872	-0.05%
2020/05/06	0	0.00	2	27.90	27.80	-2	3,840	-0.05%
2020/05/05	2	28.00	2	27.85	27.85	0	3,815	0.00%
2020/05/04	0	0.00	25	27.15	27.35	-25	3,726	-0.67%
2020/04/30	2	26.28	8	26.40	26.35	-6	3,590	-0.17%
2020/04/29	10	25.90	1	25.95	25.75	9	3,554	0.25%
2020/04/28	1	25.55	0	0.00	25.85	1	3,526	0.03%
2020/04/27	1	25.80	0	0.00	25.75	1	3,534	0.03%
2020/04/23	1	25.50	0	0.00	25.55	1	3,487	0.03%
2020/04/21	13	25.65	0	0.00	24.85	13	3,421	0.38%
2020/04/20	1	25.75	1	25.80	25.90	0	3,365	0.00%
2020/04/17	17	26.22	33	25.77	25.25	-16	3,304	-0.48%
2020/04/16	0	0.00	1	24.65	24.70	-1	3,136	-0.03%
2020/04/15	1	24.45	0	0.00	24.55	1	3,114	0.03%
2020/04/13	2	23.88	0	0.00	23.85	2	3,036	0.07%
2020/04/10	3	24.23	0	0.00	24.20	3	3,026	0.10%
2020/04/09	15	24.15	0	0.00	23.95	15	2,994	0.50%
2020/04/08	1	22.80	0	0.00	23.40	1	2,976	0.03%
2020/04/01	6	21.09	0	0.00	20.85	6	2,783	0.22%
2020/03/31	6	20.60	8	20.85	20.85	-2	2,757	-0.07%
2020/03/30	2	20.35	3	20.40	20.50	-1	2,727	-0.04%
2020/03/27	3	20.93	1	21.30	20.80	2	2,718	0.07%
2020/03/26	3	20.68	4	21.00	20.80	-1	2,676	-0.04%
2020/03/25	8	21.13	1	21.10	20.90	7	2,754	0.25%
2020/03/24	1	20.20	1	20.10	20.25	0	2,706	0.00%
2020/03/19	6	19.10	0	0.00	18.90	6	2,825	0.21%
2020/03/16	3	23.30	0	0.00	22.35	3	2,763	0.11%
2020/03/13	5	23.44	2	23.40	23.80	3	2,671	0.11%
2020/03/12	5	25.87	2	26.15	25.10	3	2,557	0.12%
2020/03/11	3	27.17	1	27.30	26.75	2	2,497	0.08%
2020/03/10	0	0.00	3	26.60	27.25	-3	2,464	-0.12%
2020/03/09	6	26.65	0	0.00	26.45	6	2,406	0.25%
2020/03/06	1	27.40	0	0.00	27.40	1	2,342	0.04%
2020/03/05	3	27.78	4	27.79	27.30	-1	2,300	-0.04%
2020/03/04	2	26.90	2	26.98	27.00	0	2,215	0.00%
2020/02/27	1	27.10	7	27.02	26.40	-6	2,173	-0.28%
2020/02/26	7	27.51	5	27.55	27.40	2	2,128	0.09%
2020/02/25	1	27.30	1	27.60	27.55	0	2,103	0.00%
2020/02/24	3	27.50	3	27.50	27.55	0	2,091	0.00%
2020/02/21	5	27.12	2	27.55	27.70	3	2,087	0.14%
2020/02/19	3	27.40	0	0.00	27.35	3	2,047	0.15%
2020/02/14	12	27.40	0	0.00	27.55	12	2,024	0.59%
2020/02/13	0	0.00	2	27.25	27.20	-2	1,988	-0.10%
2020/02/12	0	0.00	1	27.30	27.40	-1	1,964	-0.05%
2020/02/07	1	26.85	0	0.00	26.85	1	1,905	0.05%
2020/02/05	0	0.00	1	26.55	26.75	-1	1,875	-0.05%
2020/02/03	1	26.15	0	0.00	26.10	1	1,851	0.05%
2020/01/31	2	27.38	0	0.00	27.35	2	1,831	0.11%
2020/01/15	1	29.75	0	0.00	29.60	1	1,931	0.05%
2020/01/14	0	0.00	1	29.70	29.70	-1	1,932	-0.05%
2020/01/08	0	0.00	1	29.05	29.00	-1	1,921	-0.05%
2020/01/06	2	29.45	80	29.95	29.55	-78	1,896	-4.11%
2020/01/03	1	30.30	10	30.20	30.40	-9	1,868	-0.48%
2020/01/02	11	31.74	0	0.00	31.45	11	1,822	0.60%
2019/12/30	2	30.63	0	0.00	30.65	2	1,724	0.12%
2019/12/25	0	0.00	0.1	30.50	30.55	-0.1	1,689	0.00%
2019/12/23	8	30.75	7	31.19	30.75	1	1,663	0.06%
2019/12/20	1	31.20	2	30.90	30.70	-1	1,624	-0.06%
2019/12/19	0	0.00	2	30.40	30.05	-2	1,510	-0.13%
2019/12/18	10	30.44	4	30.30	30.10	6	1,458	0.41%
2019/12/17	0	0.00	9	30.19	30.20	-9	1,402	-0.64%
2019/12/16	1	29.05	0	0.00	29.05	1	1,370	0.07%
2019/12/13	10	29.15	12	29.15	28.65	-2	1,375	-0.15%
2019/12/06	0	0.00	3	28.40	28.45	-3	1,248	-0.24%
2019/12/03	3	27.50	0	0.00	27.70	3	1,268	0.24%
2019/11/29	2	28.00	0	0.00	27.60	2	1,302	0.15%
2019/11/26	1	28.35	0	0.00	28.05	1	1,358	0.07%
2019/11/14	0	0.00	2	27.70	27.45	-2	1,409	-0.14%
2019/11/13	0	0.00	1	27.75	27.65	-1	1,433	-0.07%
2019/11/12	2	27.50	0	0.00	27.55	2	1,444	0.14%
2019/11/08	0	0.00	2	27.90	27.75	-2	1,446	-0.14%
2019/11/07	1	28.05	2	28.15	27.95	-1	1,447	-0.07%
2019/11/01	2	28.25	1	28.20	28.30	1	1,446	0.07%
2019/10/30	3	28.60	0	0.00	28.50	3	1,465	0.20%
2019/10/29	7	28.61	6	28.73	28.65	1	1,472	0.07%
2019/10/25	0	0.00	4	28.05	27.90	-4	1,398	-0.29%
2019/10/18	0.5	27.45	7	27.50	27.40	-6.5	1,550	-0.42%
2019/10/17	5	27.55	0	0.00	27.55	5	1,564	0.32%
2019/10/14	2	27.70	0	0.00	27.60	2	1,603	0.12%
2019/10/04	0	0.00	2	28.30	27.85	-2	1,653	-0.12%
2019/10/03	2	27.60	0	0.00	27.90	2	1,656	0.12%
2019/10/02	1	27.95	0	0.00	27.85	1	1,658	0.06%
2019/10/01	4	28.19	0	0.00	28.10	4	1,655	0.24%
2019/09/24	0	0.00	8	28.83	28.95	-8	1,667	-0.48%
2019/09/20	24	28.76	0	0.00	28.80	24	1,704	1.41%
2019/09/19	56	28.80	53	28.65	28.60	3	1,695	0.18%
2019/09/18	30	28.30	0	0.00	28.25	30	1,605	1.87%
2019/09/12	0	0.00	0	28.00	28.00	0	1,607	0.00%
2019/09/06	0	0.00	1	28.40	28.30	-1	1,625	-0.06%
2019/09/04	1	27.85	0	0.00	27.85	1	1,615	0.06%
2019/09/03	0	0.00	1	27.60	27.60	-1	1,625	-0.06%
2019/09/02	1	27.10	4	27.60	27.45	-3	1,606	-0.19%
2019/08/30	3	27.40	0	0.00	27.30	3	1,576	0.19%
2019/08/26	1	26.90	0	0.00	26.90	1	1,539	0.06%
2019/08/12	0	0.00	4	29.03	29.05	-4	1,492	-0.27%
2019/08/07	4	29.18	0	0.00	28.75	4	1,503	0.27%
2019/08/06	1	28.90	0	0.00	28.90	1	1,519	0.07%
2019/08/02	1	29.40	0	0.00	29.10	1	1,510	0.07%
2019/07/31	1	30.10	0	0.00	30.10	1	1,498	0.07%
2019/07/30	30	30.37	5	30.90	30.35	25	1,483	1.69%
2019/07/29	2	31.80	0	0.00	31.30	2	1,473	0.14%
2019/07/26	5	31.72	0	31.80	31.70	5	1,483	0.34%
2019/07/24	12	31.55	12	31.80	31.55	0	1,488	0.00%
2019/07/12	0	0.00	5	29.95	29.75	-5	1,821	-0.27%
2019/07/11	0	0.00	5	29.59	29.80	-5	1,864	-0.27%
2019/07/09	1	28.90	0	0.00	28.80	1	2,046	0.05%
2019/07/01	0	0.00	2	29.25	29.40	-2	2,727	-0.07%
2019/06/27	2	28.45	3	28.67	28.50	-1	2,708	-0.04%
2019/06/14	0	0.00	3	27.23	27.80	-3	2,803	-0.11%
2019/06/13	1	27.35	0	0.00	27.35	1	2,811	0.04%
2019/06/11	3	26.95	0	0.00	27.75	3	2,822	0.11%
2019/05/30	0	0.00	1	26.85	26.75	-1	2,973	-0.03%
2019/05/27	1	26.35	0	0.00	26.30	1	3,115	0.03%
2019/05/24	0	0.00	2	26.55	26.45	-2	3,142	-0.06%
2019/05/23	1	26.35	0	0.00	26.35	1	3,157	0.03%
2019/05/16	5	28.80	5	28.45	27.85	0	3,179	0.00%
2019/05/15	31	28.15	0	0.00	28.20	31	3,185	0.97%
2019/05/13	2	28.70	0	0.00	28.30	2	3,256	0.06%
2019/05/09	1	29.30	0	0.00	29.35	1	3,345	0.03%
2019/04/24	1	33.10	11	32.81	32.00	-10	3,463	-0.29%
2019/04/23	6	32.83	5	32.45	32.50	1	3,400	0.03%
2019/04/22	10	32.70	3	32.85	32.75	7	3,333	0.21%
2019/04/17	0	0.00	10	31.96	32.00	-10	3,118	-0.32%
2019/04/16	0	0.00	2	32.05	32.35	-2	3,065	-0.07%
2019/04/15	0	0.00	0.1	31.85	32.00	-0.1	3,012	0.00%
2019/04/12	0	0.00	4	30.95	30.85	-4	2,884	-0.14%
2019/04/11	5	30.36	14	30.89	30.20	-9	2,805	-0.32%
2019/04/10	3	30.93	2	30.90	31.40	1	2,672	0.04%
2019/04/09	2	30.85	20	30.47	31.40	-18	2,513	-0.72%
2019/04/08	7	29.74	4	29.95	29.70	3	2,339	0.13%
2019/04/03	4	29.15	5	29.43	29.50	-1	2,276	-0.04%
2019/04/02	1	28.80	1	28.85	28.85	0	2,212	0.00%
2019/04/01	1	28.75	1	28.55	28.65	0	2,206	0.00%
2019/03/29	3	28.70	0	0.00	28.50	3	2,191	0.14%
2019/03/28	10	28.53	0	0.00	28.40	10	2,184	0.46%
2019/03/27	1	28.90	0	0.00	28.95	1	2,167	0.05%
2019/03/26	5	29.55	2	29.60	29.55	3	2,138	0.14%
2019/03/25	1	29.30	1	29.35	29.55	0	2,135	0.00%
2019/03/22	3	29.92	10.4	29.77	29.95	-7.4	2,122	-0.35%
2019/03/21	1	29.15	0	0.00	29.20	1	2,059	0.05%
2019/03/20	6	29.01	0	0.00	28.95	6	2,060	0.29%
2019/03/19	6	29.19	1	29.25	29.20	5	2,069	0.24%
2019/03/18	0	29.10	0	0.00	29.15	0	2,063	0.00%
2019/03/15	6.4	29.06	0	0.00	28.70	6.4	2,063	0.31%
2019/03/14	4	29.20	0	0.00	29.05	4	2,066	0.19%
2019/03/13	2	29.25	1	29.40	29.25	1	2,122	0.05%
2019/03/08	5	28.96	0	0.00	29.00	5	2,241	0.22%
2019/03/07	4	29.63	0	0.00	29.15	4	2,263	0.18%
2019/03/06	1	29.80	1	29.80	29.75	0	2,291	0.00%
2019/03/05	5	30.10	3.1	30.44	30.10	1.9	2,285	0.08%
2019/03/04	0	0.00	7	29.90	30.30	-7	2,234	-0.31%
2019/02/26	11	30.34	7	30.32	30.10	4	2,152	0.19%
2019/02/25	1	30.10	1	29.80	30.00	0	2,123	0.00%
2019/02/22	1	29.90	4	30.10	30.00	-3	2,162	-0.14%
2019/02/21	2	30.30	2	30.30	30.30	0	2,172	0.00%
2019/02/20	0	0.00	1	29.85	30.00	-1	2,164	-0.05%
2019/02/18	1	29.60	0	0.00	29.55	1	2,182	0.05%
2019/02/13	1	29.25	0	0.00	29.00	1	2,299	0.04%
2019/02/12	7	29.79	0	0.00	30.05	7	2,249	0.31%
2019/02/11	2	29.70	4	29.93	30.05	-2	2,249	-0.09%
2019/01/30	1	29.75	2	29.85	29.75	-1	2,234	-0.04%
2019/01/29	6	29.35	0	0.00	29.50	6	2,198	0.27%
2019/01/28	1	29.20	11	29.77	29.65	-10	2,166	-0.46%
2019/01/25	2	28.25	91	28.61	28.90	-89	2,112	-4.21%
2019/01/24	1	28.15	0	0.00	28.10	1	2,094	0.05%
2019/01/23	7	28.21	1	28.40	28.10	6	2,127	0.28%
2019/01/22	6	28.31	8	28.49	28.30	-2	2,150	-0.09%
2019/01/21	2	27.55	3	27.80	27.80	-1	2,136	-0.05%
2019/01/17	0	0.00	3	27.30	27.10	-3	2,337	-0.13%
2019/01/16	2	26.88	1	27.20	27.05	1	2,355	0.04%
2019/01/15	1	26.70	0	0.00	26.65	1	2,370	0.04%
2019/01/14	3	26.72	0	0.00	26.70	3	2,402	0.12%
2019/01/11	1	26.85	8	27.06	26.90	-7	2,483	-0.28%
2019/01/10	2	26.53	0	0.00	26.90	2	2,491	0.08%
2019/01/09	4	26.25	0	0.00	26.60	4	2,492	0.16%
2019/01/07	0	0.00	1	25.80	25.90	-1	2,527	-0.04%
2019/01/04	1	25.65	0	0.00	25.35	1	2,674	0.04%
2019/01/03	30	26.40	0	0.00	26.10	30	2,689	1.12%
2018/12/28	3	26.17	0	0.00	26.00	3	2,689	0.11%
2018/12/22	0	0.00	3	26.35	26.50	-3	2,773	-0.11%
2018/12/21	3	26.07	1	26.25	26.15	2	2,784	0.07%
2018/12/20	1	26.40	5	26.44	26.30	-4	2,773	-0.14%
2018/12/18	0	0.00	5	27.05	27.20	-5	2,763	-0.18%
2018/12/17	1	27.50	0	0.00	27.40	1	2,799	0.04%
2018/12/13	0	0.00	3	27.62	27.55	-3	2,863	-0.10%
2018/12/12	2	27.43	2	27.65	27.50	0	2,866	0.00%
2018/12/11	1	27.15	0	0.00	27.20	1	2,869	0.03%
2018/12/10	2	26.98	0	0.00	27.10	2	2,925	0.07%
2018/12/07	5	27.39	0	0.00	27.50	5	2,923	0.17%
2018/12/06	1	28.00	1	27.40	27.40	0	2,906	0.00%
2018/12/05	3	29.23	0	0.00	28.95	3	2,870	0.10%
2018/12/04	2	30.70	0	0.00	30.50	2	2,815	0.07%
2018/12/03	0	0.00	5	30.51	30.65	-5	2,805	-0.18%
2018/11/30	6	29.98	0	0.00	29.50	6	2,778	0.22%
2018/11/29	0	0.00	5	30.14	30.05	-5	2,762	-0.18%
2018/11/28	1	28.85	27	29.10	29.15	-26	2,741	-0.95%
2018/11/27	1	28.65	0	0.00	28.70	1	2,775	0.04%
2018/11/23	2	28.68	5	29.04	28.50	-3	2,814	-0.11%
2018/11/22	1	29.40	1	29.80	29.20	0	2,811	0.00%
2018/11/21	33	30.34	4	29.30	30.30	29	2,803	1.03%
2018/11/20	1	29.90	1	29.30	29.30	0	2,757	0.00%
2018/11/16	30	29.90	0	0.00	29.70	30	2,738	1.10%
2018/11/15	1	29.80	5	29.38	29.90	-4	2,759	-0.14%
2018/11/14	33	29.94	13	29.60	29.80	20	2,760	0.72%
2018/11/13	19	29.10	1	28.50	29.40	18	2,715	0.66%
2018/11/12	4	28.55	4	29.01	28.95	0	2,678	0.00%
2018/11/09	0	0.00	6	28.04	28.20	-6	2,660	-0.23%
2018/11/08	1	27.95	0	0.00	28.05	1	2,705	0.04%
2018/11/07	0	0.00	3	27.20	27.60	-3	2,721	-0.11%
2018/11/06	6	26.88	0	0.00	26.50	6	2,798	0.21%
2018/11/02	3	28.25	1	28.20	27.80	2	3,017	0.07%
2018/10/31	0	0.00	4	26.96	26.85	-4	3,011	-0.13%
2018/10/30	0	0.00	15	25.40	26.05	-15	3,012	-0.50%
2018/10/29	1	24.70	0	0.00	25.15	1	3,036	0.03%
2018/10/26	0	0.00	3	24.65	25.30	-3	3,061	-0.10%
2018/10/25	8	25.42	0	0.00	25.20	8	3,021	0.26%
2018/10/24	1	27.95	0	0.00	28.00	1	2,927	0.03%
2018/10/23	0	0.00	1	27.95	28.20	-1	2,923	-0.03%
2018/10/22	0	0.00	3	27.90	28.75	-3	2,944	-0.10%
2018/10/19	1	27.10	0	0.00	27.40	1	2,932	0.03%
2018/10/18	2	27.88	0	0.00	27.85	2	2,889	0.07%
2018/10/15	0	0.00	2	29.45	28.90	-2	2,968	-0.07%
2018/10/12	1	28.20	0	0.00	28.85	1	2,954	0.03%
2018/10/11	3	30.00	0	0.00	30.00	3	2,835	0.11%
2018/10/05	2	34.30	0	0.00	34.40	2	2,951	0.07%
2018/10/03	0	0.00	1	36.75	36.60	-1	2,930	-0.03%
2018/10/02	1	37.35	0	0.00	36.95	1	2,962	0.03%
2018/10/01	0	0.00	2	37.40	37.55	-2	2,996	-0.07%
2018/09/28	0	0.00	0.7	36.70	36.50	-0.7	3,015	-0.02%
2018/09/26	1	38.25	1	37.80	37.45	0	3,043	0.00%
2018/09/25	1	37.20	1	37.60	37.45	0	3,050	0.00%
2018/09/21	1	38.50	1	38.30	37.55	0	3,052	0.00%
2018/09/19	1	37.55	1	38.00	37.55	0	3,032	0.00%
2018/09/18	2	36.70	2	36.85	36.80	0	3,011	0.00%
2018/09/17	1	36.45	1	36.70	36.40	0	3,026	0.00%
2018/09/12	2	36.50	0	0.00	36.60	2	3,029	0.07%
2018/09/11	2	36.85	0	0.00	36.45	2	3,072	0.07%
2018/09/10	1	36.55	0	0.00	36.30	1	3,073	0.03%
2018/09/07	2	38.43	2	37.95	37.20	0	3,065	0.00%
2018/09/06	3	38.48	4	38.68	38.85	-1	3,075	-0.03%
2018/09/05	1	38.70	0	0.00	38.90	1	3,086	0.03%
2018/09/04	2	38.58	2	38.73	38.80	0	3,099	0.00%
2018/09/03	3	38.35	0	0.00	38.20	3	3,120	0.10%
2018/08/29	2	37.20	2	37.15	37.00	0	3,102	0.00%
2018/08/28	1	36.90	2	37.03	37.10	-1	3,120	-0.03%
2018/08/27	3	36.45	2	36.38	36.80	1	3,154	0.03%
2018/08/23	2	35.75	0	0.00	35.30	2	3,249	0.06%
2018/08/21	4	37.68	4	37.90	38.15	0	3,266	0.00%
2018/08/17	3	38.35	0	0.00	37.50	3	3,314	0.09%
2018/08/14	5	39.56	2	39.85	39.75	3	3,271	0.09%
2018/08/13	1	39.10	4	39.83	39.90	-3	3,238	-0.09%
2018/08/10	0	0.00	1	39.85	39.70	-1	3,135	-0.03%
2018/08/09	1	38.65	4	38.79	38.80	-3	2,966	-0.10%
2018/08/07	0	0.00	1	38.40	38.50	-1	2,940	-0.03%
2018/08/06	0	0.00	0	38.10	38.15	0	2,950	0.00%
2018/08/03	2	37.35	2	37.28	37.45	0	2,944	0.00%
2018/07/30	0	0.00	1	37.50	37.60	-1	2,894	-0.03%
2018/07/27	0	0.00	10	37.70	37.15	-10	2,927	-0.34%
2018/07/19	0	0.00	1	36.50	36.30	-1	2,808	-0.04%
2018/07/17	0	0.00	1.6	35.78	36.20	-1.6	2,835	-0.06%
2018/07/16	0	0.00	2	35.00	35.65	-2	2,794	-0.07%
2018/07/13	1	33.75	3	33.97	34.20	-2	2,761	-0.07%
2018/07/12	1	32.85	0	0.00	33.30	1	2,780	0.04%
2018/07/11	0	0.00	0	32.70	32.70	0	2,846	0.00%
2018/07/06	1	33.00	0	0.00	32.65	1	2,960	0.03%
2018/07/03	4	33.68	0	0.00	33.15	4	3,075	0.13%
2018/07/02	0	0.00	1	33.75	33.60	-1	3,092	-0.03%
2018/06/22	0	0.00	2	34.30	34.20	-2	3,145	-0.06%
2018/06/21	0	0.00	1	35.30	34.85	-1	3,123	-0.03%
2018/06/12	2	36.70	1	36.80	36.80	1	3,267	0.03%
2018/06/07	1	35.80	0	0.00	35.80	1	3,683	0.03%
2018/06/05	0	0.00	1	36.20	35.75	-1	4,042	-0.02%
2018/06/04	0	0.00	2	35.85	36.10	-2	4,036	-0.05%
2018/05/31	1	34.90	0	0.00	34.65	1	4,042	0.02%
2018/05/28	2	35.50	3	35.65	35.95	-1	3,970	-0.03%
2018/05/24	2	34.50	0	0.00	34.40	2	3,970	0.05%
2018/05/21	0	0.00	2	35.10	35.30	-2	4,184	-0.05%
2018/05/16	2	34.90	70	35.06	35.00	-68	4,513	-1.51%
2018/05/15	120	35.07	52	35.05	35.00	68	4,536	1.50%	大買/
2018/05/14	0	0.00	2	35.23	35.50	-2	4,615	-0.04%
2018/05/09	1	33.90	0	0.00	34.00	1	4,718	0.02%
2018/05/08	0	0.00	5	34.17	34.20	-5	4,781	-0.10%
2018/05/04	9	33.27	5	33.03	33.55	4	4,839	0.08%
2018/05/03	1	32.50	0	0.00	32.55	1	4,823	0.02%
2018/04/30	0	0.00	1	34.10	33.60	-1	4,954	-0.02%
2018/04/25	0	0.00	1	32.05	32.70	-1	6,179	-0.02%
2018/04/24	2	33.23	0	0.00	32.85	2	6,222	0.03%
2018/04/20	0	0.00	2	36.50	35.65	-2	6,335	-0.03%
2018/04/18	1	36.30	1	36.35	36.20	0	6,525	0.00%
2018/04/17	0	0.00	1	35.85	36.00	-1	6,588	-0.02%
2018/04/16	5	35.13	1	35.35	35.00	4	6,590	0.06%
2018/04/13	1	36.30	1	36.15	36.20	0	6,749	0.00%
2018/04/12	1	36.95	7	37.35	36.95	-6	6,811	-0.09%
2018/04/10	3	38.10	0	0.00	37.70	3	6,837	0.04%
2018/04/09	6	38.85	0	0.00	38.90	6	6,836	0.09%
2018/04/03	1	38.00	215	37.88	38.05	-214	6,799	-3.15%	大賣/鉅額交易
2018/04/02	1	38.10	0	0.00	38.00	1	6,852	0.01%
2018/03/30	5	38.50	3	38.62	38.15	2	7,000	0.03%
2018/03/27	0	0.00	1	38.35	37.85	-1	7,408	-0.01%
2018/03/23	0	0.00	1	37.05	37.20	-1	7,427	-0.01%
2018/03/22	1	37.95	5	37.90	37.85	-4	7,406	-0.05%
2018/03/19	2	37.85	0	0.00	37.80	2	7,400	0.03%
2018/03/16	1	37.95	6	38.43	37.90	-5	7,473	-0.07%
2018/03/15	50	39.57	36	39.77	39.10	14	7,429	0.19%
2018/03/14	346	39.66	137	39.73	39.80	209	7,379	2.83%	大買/大賣/鉅額交易
2018/03/13	16	38.22	42	38.44	38.80	-26	7,255	-0.36%
2018/03/12	26	38.38	1	38.00	37.95	25	7,125	0.35%
2018/03/09	15	37.27	20	37.44	37.15	-5	6,989	-0.07%
2018/03/08	0	0.00	1	35.75	35.95	-1	6,904	-0.01%
2018/03/05	0	0.00	3	35.00	34.80	-3	7,267	-0.04%
2018/03/02	2	35.20	0	0.00	35.15	2	7,456	0.03%
2018/02/27	1	35.55	10	36.05	35.55	-9	7,673	-0.12%
2018/02/26	10	36.45	0	0.00	36.05	10	7,720	0.13%
2018/02/22	1	35.10	1	35.20	34.85	0	7,950	0.00%
2018/02/21	6	34.38	7	34.70	34.95	-1	8,019	-0.01%
2018/02/12	0	0.00	2	31.93	32.10	-2	8,202	-0.02%
2018/02/09	3	30.73	23	30.55	31.05	-20	8,523	-0.23%
2018/02/08	3	33.23	2	33.05	33.40	1	8,495	0.01%
2018/02/06	11	36.04	116	34.77	34.30	-105	8,842	-1.19%	大賣/鉅額交易
2018/02/05	2	36.15	0	0.00	37.50	2	8,928	0.02%
2018/02/02	5	37.06	4	37.25	37.25	1	9,186	0.01%
2018/02/01	8	37.93	4	38.19	37.70	4	9,589	0.04%
2018/01/31	3	36.92	0	0.00	38.35	3	9,867	0.03%
2018/01/30	16	38.27	2	38.75	37.90	14	9,838	0.14%
2018/01/29	0	0.00	1	38.80	38.95	-1	9,850	-0.01%
2018/01/26	6	38.54	0	0.00	38.90	6	9,919	0.06%
2018/01/25	7	38.74	0	0.00	38.45	7	10,086	0.07%
2018/01/24	31	39.30	34	38.99	39.45	-3	10,143	-0.03%
2018/01/23	25	39.01	10	38.97	38.60	15	10,065	0.15%
2018/01/22	27	38.77	0	0.00	39.45	27	9,953	0.27%
2018/01/19	106	41.95	130	41.77	40.05	-24	9,770	-0.25%	大買/大賣/
2018/01/18	1	39.65	0	0.00	39.65	1	8,844	0.01%
2018/01/17	9	40.41	60	40.03	39.85	-51	8,799	-0.58%
2018/01/16	0	0.00	30	40.80	41.00	-30	8,745	-0.34%
2018/01/15	30	41.27	0	0.00	40.40	30	8,718	0.34%
2018/01/12	24	40.76	10	40.55	40.50	14	8,620	0.16%
2018/01/11	23	40.80	6.1	40.34	41.25	17	8,492	0.20%
2018/01/10	4	39.69	3	39.97	39.70	1	8,375	0.01%
2018/01/09	33	40.24	23	40.38	39.80	10	8,309	0.12%
2018/01/08	75	39.04	16	38.82	39.00	59	8,051	0.73%
2018/01/05	3	38.22	6	38.26	38.15	-3	7,944	-0.04%
2018/01/04	25	38.83	9	38.27	38.10	16	7,971	0.20%
2018/01/03	11	38.41	10	38.20	37.95	1	7,908	0.01%
2018/01/02	1	37.60	0	0.00	38.00	1	7,859	0.01%