台肥 (1722)-富邦-高雄券商分點個股進出

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
64.6
漲跌
▼0.3
漲幅
-0.46%
成交量
2,554張
產業
上市化學類股
593人加入追蹤

立即追蹤
本地時間:14:30

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

台肥 (1722)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	20	64.70	64.60	-20	2,297	-0.87%
2024/04/25	0.1	64.80	1	65.20	64.90	-0.9	2,275	-0.04%
2024/04/22	8	63.94	7	63.43	63.20	1	2,125	0.05%
2024/04/19	3	62.60	1	62.70	62.40	2	2,029	0.10%
2024/04/18	1	62.10	1	61.90	62.20	0	1,930	0.00%
2024/04/16	1	62.20	1	62.00	61.80	0	1,875	0.00%
2024/04/15	0	63.30	0	0.00	62.90	0	1,841	0.00%
2024/04/12	6	62.97	0	0.00	63.00	6	1,828	0.33%
2024/04/11	1	63.20	0	0.00	63.20	1	1,812	0.06%
2024/04/09	2	63.85	0	0.00	64.00	2	1,839	0.11%
2024/04/08	0	63.30	0	0.00	63.40	0	1,858	0.00%
2024/04/03	2.1	63.46	0	0.00	63.50	2.1	1,864	0.11%
2024/04/01	0.1	63.60	0	0.00	63.30	0.1	1,856	0.00%
2024/03/29	0.1	63.40	3	63.10	63.00	-2.9	1,856	-0.16%
2024/03/28	20	63.40	1	63.40	63.30	19	1,860	1.02%
2024/03/27	0	63.40	4	63.03	63.10	-4	1,942	-0.21%
2024/03/26	1	63.00	3	63.03	62.90	-2	2,073	-0.10%
2024/03/25	2	63.65	0	0.00	63.50	2	2,138	0.09%
2024/03/22	1	64.00	0	0.00	63.60	1	2,233	0.04%
2024/03/21	1.2	63.92	1	64.40	64.70	0.2	2,328	0.01%
2024/03/19	0.1	63.98	0	0.00	63.40	0.1	2,705	0.00%
2024/03/18	8	64.14	6	63.92	64.10	2	2,723	0.07%
2024/03/15	4	64.88	0	0.00	64.50	4	2,727	0.15%
2024/03/13	1	65.40	0.1	65.90	65.30	0.9	2,718	0.03%
2024/03/12	3	65.60	1	65.60	65.40	2	2,708	0.07%
2024/03/08	19	65.47	60	65.96	65.10	-41	2,709	-1.51%
2024/03/07	2	67.10	0	67.30	67.00	2	2,670	0.07%
2024/03/06	61.2	66.89	1	67.30	67.60	60.2	2,663	2.26%
2024/03/05	2	66.70	0	0.00	66.70	2	2,680	0.07%
2024/03/04	1	66.40	1	66.61	66.70	0	2,705	0.00%
2024/02/29	3	66.63	0	0.00	66.60	3	2,712	0.11%
2024/02/27	3	66.10	0	0.00	66.00	3	2,704	0.11%
2024/02/26	10	67.00	0	0.00	66.50	10	2,687	0.37%
2024/02/23	6	67.30	0.2	67.60	67.30	5.8	2,679	0.22%
2024/02/21	0	0.00	1	68.30	67.70	-1	2,677	-0.04%
2024/02/20	0	0.00	3	67.70	67.30	-3	2,684	-0.11%
2024/02/19	0	0.00	6	67.90	67.90	-6	2,703	-0.22%
2024/02/05	0	0.00	3	66.40	66.20	-3	2,727	-0.11%
2024/02/02	2	67.30	1	67.50	66.80	1	2,717	0.04%
2024/02/01	6.1	67.30	50	67.25	67.30	-43.9	2,715	-1.62%
2024/01/30	0	0.00	4	69.13	68.60	-4	2,672	-0.15%
2024/01/29	7	68.47	22	67.86	68.70	-15	2,616	-0.57%
2024/01/26	2	64.90	0	0.00	65.00	2	2,539	0.08%
2024/01/25	50	64.00	0	0.00	64.30	50	2,542	1.97%
2024/01/24	0.1	63.80	0	0.00	63.70	0.1	2,548	0.00%
2024/01/22	0	0.00	2	63.40	63.10	-2	2,574	-0.08%
2024/01/18	5	62.90	0	63.10	63.00	5	2,562	0.19%
2024/01/16	1	64.30	0	0.00	64.20	1	2,516	0.04%
2024/01/15	10	65.15	0	0.00	65.40	10	2,510	0.40%
2024/01/11	0	0.00	0	65.60	65.20	0	2,528	0.00%
2024/01/08	0	0.00	2	67.80	68.00	-2	2,548	-0.08%
2024/01/04	1	67.80	4	67.80	67.90	-3	2,600	-0.12%
2024/01/02	0	0.00	1	68.70	68.70	-1	2,686	-0.04%
2023/12/29	1	67.20	0	67.70	67.60	1	2,663	0.04%
2023/12/27	0	0.00	0.1	67.40	66.60	-0.1	2,681	0.00%
2023/12/21	1	66.50	0	0.00	66.40	1	2,582	0.04%
2023/12/20	0	0.00	2	67.40	68.30	-2	2,454	-0.08%
2023/12/19	0	66.80	3	67.20	67.10	-3	2,366	-0.13%
2023/12/18	15	67.55	1	67.50	66.80	14	2,281	0.61%
2023/12/15	0	0.00	20.1	68.99	68.20	-20.1	2,168	-0.93%
2023/12/14	0	0.00	20	65.67	67.50	-20	1,849	-1.08%
2023/12/12	0	0.00	8	64.24	64.50	-8	1,770	-0.45%
2023/12/11	0	0.00	2	64.20	64.30	-2	1,787	-0.11%
2023/12/08	0	0.00	5	63.30	63.50	-5	1,762	-0.28%
2023/11/29	0	0.00	7	63.84	64.10	-7	1,722	-0.41%
2023/11/28	0	0.00	12	63.29	63.40	-12	1,684	-0.71%
2023/11/24	1	62.60	0	0.00	62.70	1	1,696	0.06%
2023/11/22	0	0.00	5	62.00	62.40	-5	1,725	-0.29%
2023/11/21	1	61.80	1	61.60	62.00	0	1,786	0.00%
2023/11/20	3	61.80	0	0.00	61.90	3	1,821	0.16%
2023/11/17	0	0.00	3.5	62.58	62.70	-3.5	1,857	-0.19%
2023/11/16	0	0.00	1	62.30	62.30	-1	1,835	-0.05%
2023/11/15	0	0.00	5	61.96	62.10	-5	1,815	-0.28%
2023/11/09	3	60.90	2	61.00	61.00	1	1,820	0.05%
2023/11/07	4	61.20	0	0.00	60.90	4	1,888	0.21%
2023/11/01	0	59.90	0	0.00	59.60	0	1,939	0.00%
2023/10/25	0	60.50	0	0.00	60.50	0	1,973	0.00%
2023/10/20	4	60.20	4	60.20	60.20	0	2,028	0.00%
2023/10/19	0	61.00	0.1	61.10	61.00	0	2,045	0.00%
2023/10/17	0	62.55	1	62.80	62.30	-1	2,083	-0.05%
2023/10/16	1	63.60	2.2	63.30	63.40	-1.2	2,091	-0.06%
2023/10/13	0	0.00	0.5	62.83	62.80	-0.5	2,071	-0.02%
2023/10/12	3	62.60	3.2	62.59	62.70	-0.2	2,066	-0.01%
2023/10/11	0	0.00	3	62.00	62.50	-3	2,147	-0.14%
2023/10/06	0	61.20	1	61.10	60.80	-1	2,107	-0.05%
2023/10/04	0	0.00	10	58.60	58.70	-10	2,102	-0.48%
2023/10/02	1	58.60	3	58.60	58.80	-2	2,058	-0.10%
2023/09/26	0	0.00	2	59.20	59.20	-2	2,040	-0.10%
2023/09/25	0	0.00	5	59.50	60.00	-5	2,029	-0.25%
2023/09/22	1	59.30	0	0.00	59.60	1	2,014	0.05%
2023/09/21	1	59.50	0	0.00	59.50	1	2,009	0.05%
2023/09/19	0	0.00	1	60.60	60.40	-1	1,964	-0.05%
2023/09/15	1	61.00	0	0.00	61.00	1	1,945	0.05%
2023/09/14	1	60.30	0	0.00	60.80	1	1,887	0.05%
2023/09/12	0	0.00	1	60.40	60.40	-1	1,853	-0.05%
2023/09/07	1	60.00	0	0.00	60.40	1	1,833	0.05%
2023/09/05	2	60.60	0	0.00	60.70	2	1,825	0.11%
2023/09/01	0	0.00	0	59.90	60.40	0	1,853	0.00%
2023/08/28	1.1	59.42	5	59.06	58.90	-4	1,807	-0.22%
2023/08/25	3	59.73	0	0.00	59.60	3	1,814	0.17%
2023/08/24	2	62.85	0	0.00	62.70	2	1,752	0.11%
2023/08/23	4	63.60	4	63.20	63.20	0	1,709	0.00%
2023/08/21	7	62.64	0	0.00	62.70	7	1,684	0.42%
2023/08/18	0	0.00	1	62.80	62.50	-1	1,680	-0.06%
2023/08/17	1.1	62.78	0	0.00	62.70	1.1	1,682	0.07%
2023/08/16	2	62.55	0	0.00	62.60	2	1,668	0.12%
2023/08/15	1	62.90	0	0.00	62.70	1	1,658	0.06%
2023/08/14	3	61.60	1	62.30	62.20	2	1,648	0.12%
2023/08/11	7	62.29	0.9	62.50	62.00	6.1	1,619	0.38%
2023/08/07	0	0.00	0	63.40	63.60	0	1,560	0.00%
2023/08/04	0	0.00	2	63.10	63.00	-2	1,567	-0.13%
2023/08/02	8	63.85	0	0.00	63.50	8	1,595	0.50%
2023/08/01	1.1	64.71	0	0.00	64.40	1.1	1,622	0.07%
2023/07/27	1	64.50	0	0.00	64.60	1	1,625	0.06%
2023/07/21	2	63.60	7	64.24	64.50	-5	1,614	-0.31%
2023/07/19	0	0.00	0	63.70	63.20	0	1,583	0.00%
2023/07/18	4	63.35	1	63.30	63.10	3	1,593	0.19%
2023/07/17	0	0.00	8	63.75	63.60	-8	1,580	-0.51%
2023/07/14	6.2	64.37	8.1	64.20	64.10	-1.9	1,572	-0.12%
2023/07/13	1	62.79	7	62.50	62.70	-6	1,466	-0.41%
2023/07/12	4.2	61.53	1	61.30	61.40	3.2	1,432	0.22%
2023/07/11	5	62.06	7	62.66	62.10	-2	1,439	-0.14%
2023/07/10	0	0.00	4.9	60.28	60.00	-4.9	1,403	-0.35%
2023/07/04	0.1	60.80	0	0.00	61.00	0.1	1,415	0.00%
2023/06/30	0	0.00	20	60.66	60.50	-20	1,430	-1.40%
2023/06/29	6	60.75	9	60.94	60.80	-3	1,443	-0.21%
2023/06/28	3	60.90	7	61.00	61.00	-4	1,436	-0.28%
2023/06/27	5	61.02	4	61.00	61.00	1	1,441	0.07%
2023/06/26	0	0.00	9	61.30	61.30	-9	1,446	-0.62%
2023/06/21	6	61.40	21	61.36	61.40	-15	1,463	-1.02%
2023/06/16	0	0.00	3	62.40	61.80	-3	1,462	-0.21%
2023/06/14	0	0.00	4	62.20	62.20	-4	1,468	-0.27%
2023/06/13	0	0.00	4.2	62.30	62.20	-4.2	1,478	-0.28%
2023/06/12	0	0.00	4	62.00	62.10	-4	1,472	-0.27%
2023/06/09	0	0.00	6	62.05	62.10	-6	1,489	-0.40%
2023/06/08	2	61.99	3	61.90	62.00	-1	1,490	-0.07%
2023/06/07	0	0.00	5	61.30	61.50	-5	1,504	-0.33%
2023/06/02	0	0.00	0	60.70	60.70	0	1,527	0.00%
2023/06/01	1.1	60.12	0	0.00	60.40	1.1	1,528	0.07%
2023/05/31	3	60.20	1	60.10	60.60	2	1,529	0.13%
2023/05/30	2	59.70	0	0.00	60.00	2	1,503	0.13%
2023/05/26	2	59.50	0	0.00	59.10	2	1,516	0.13%
2023/05/25	0	60.30	0	60.50	59.80	0	1,510	0.00%
2023/05/24	0	0.00	0	60.50	60.50	0	1,515	0.00%
2023/05/23	0	0.00	1	60.10	60.50	-1	1,524	-0.07%
2023/05/19	0	0.00	5	59.90	60.00	-5	1,528	-0.33%
2023/05/18	1	59.60	0	0.00	59.50	1	1,525	0.07%
2023/05/17	1	59.40	0	0.00	59.50	1	1,523	0.07%
2023/05/16	0	0.00	2	59.80	59.80	-2	1,509	-0.14%
2023/05/15	0	0.00	0.5	59.00	59.50	-0.5	1,506	-0.03%
2023/05/12	8	60.00	35	59.92	59.60	-27	1,504	-1.79%
2023/05/11	8	60.00	35	59.92	60.10	-27	1,501	-1.80%
2023/05/10	0.1	61.10	32	60.91	61.00	-31.9	1,489	-2.14%
2023/05/09	0.1	61.10	0	0.00	61.00	0.1	1,482	0.01%
2023/05/08	1	60.70	1	60.60	60.80	0	1,463	0.00%
2023/05/03	0.1	59.20	0	0.00	59.20	0.1	1,478	0.01%
2023/05/02	0	0.00	0	59.25	59.50	0	1,512	0.00%
2023/04/28	0	0.00	0	59.10	59.10	0	1,515	0.00%
2023/04/26	1	57.90	0	0.00	58.70	1	1,497	0.07%
2023/04/25	42	58.40	0	0.00	57.90	42	1,470	2.86%
2023/04/24	0	58.00	0	0.00	57.70	0	1,447	0.00%
2023/04/21	21	58.10	0.1	58.00	57.40	20.9	1,444	1.45%
2023/04/20	0	0.00	2	57.05	57.10	-2	1,419	-0.14%
2023/04/19	0	57.20	0	0.00	57.00	0	1,434	0.00%
2023/04/17	0	0.00	3	57.60	57.50	-3	1,427	-0.21%
2023/04/13	0	0.00	1	57.80	57.70	-1	1,407	-0.07%
2023/04/11	0.1	57.40	0	0.00	57.50	0.1	1,387	0.01%
2023/04/10	0	0.00	2	56.80	56.80	-2	1,379	-0.14%
2023/04/07	0.1	56.40	0	0.00	56.20	0.1	1,382	0.01%
2023/04/06	0	56.65	0	0.00	56.20	0	1,382	0.00%
2023/03/30	0	56.30	0	0.00	56.00	0	1,382	0.00%
2023/03/29	0.1	56.70	0	0.00	56.30	0.1	1,366	0.00%
2023/03/28	1	56.50	0.1	56.60	56.50	0.9	1,380	0.07%
2023/03/27	1	56.40	0	0.00	56.60	1	1,391	0.07%
2023/03/24	1.2	56.45	0	0.00	56.40	1.2	1,414	0.08%
2023/03/20	0	56.27	0	0.00	55.80	0	1,399	0.00%
2023/03/17	0.1	56.00	0	0.00	55.90	0.1	1,398	0.01%
2023/03/16	0	56.10	0	56.00	55.80	0	1,397	0.00%
2023/03/15	0.1	56.80	0	0.00	56.20	0.1	1,401	0.01%
2023/03/14	0.1	56.50	1	56.60	56.50	-0.9	1,423	-0.06%
2023/03/13	0	56.30	1	56.00	56.10	-1	1,415	-0.07%
2023/03/10	11.2	56.31	1.1	56.49	56.20	10.1	1,410	0.72%
2023/03/09	5.1	57.41	1	57.40	57.30	4.1	1,399	0.29%
2023/03/08	0.1	58.00	1	58.00	57.80	-0.9	1,396	-0.06%
2023/03/07	0.1	58.40	0	0.00	58.50	0.1	1,377	0.01%
2023/03/06	1	57.90	0	58.20	57.90	1	1,381	0.07%
2023/03/03	0	0.00	3	58.00	57.90	-3	1,383	-0.22%
2023/03/02	0	57.41	0	0.00	57.60	0	1,396	0.00%
2023/03/01	0.1	57.32	0	0.00	57.30	0.1	1,399	0.01%
2023/02/24	4.1	57.80	0	0.00	57.50	4.1	1,395	0.29%
2023/02/23	5	57.68	0	0.00	57.80	5	1,381	0.36%
2023/02/22	3	57.00	3	57.00	57.10	0	1,378	0.00%
2023/02/21	1	57.60	0	0.00	57.50	1	1,366	0.07%
2023/02/20	3	57.60	14	56.95	57.50	-11	1,372	-0.80%
2023/02/17	0	56.50	29	56.58	56.40	-29	1,384	-2.09%
2023/02/15	1	56.20	0	0.00	56.10	1	1,433	0.07%
2023/02/09	0.5	56.50	0	0.00	56.20	0.5	1,480	0.03%
2023/02/08	2	56.70	12	56.60	56.60	-10	1,482	-0.67%
2023/02/03	5	57.40	0	0.00	57.10	5	1,449	0.34%
2023/02/01	3	55.60	0	0.00	55.60	3	1,398	0.21%
2023/01/31	39	56.00	1	55.20	55.80	38	1,389	2.74%
2023/01/30	0	0.00	1	54.80	54.60	-1	1,353	-0.07%
2023/01/16	6	54.75	1	54.60	54.60	5	1,354	0.37%
2023/01/12	3	53.60	0	0.00	53.60	3	1,357	0.22%
2023/01/11	1	53.30	1	53.40	53.30	0	1,361	0.00%
2023/01/05	1.1	53.57	0	0.00	53.10	1.1	1,399	0.08%
2023/01/04	1	53.40	0	0.00	53.30	1	1,404	0.07%
2022/12/28	0.1	53.40	0	0.00	53.30	0.1	1,437	0.01%
2022/12/23	0	53.30	0	0.00	53.10	0	1,470	0.00%
2022/12/20	0	0.00	1	53.50	53.20	-1	1,643	-0.06%
2022/12/16	1	53.60	0	0.00	53.50	1	1,706	0.06%
2022/12/14	1	54.40	0	0.00	54.20	1	1,731	0.06%
2022/12/07	0.1	55.00	0	0.00	54.80	0.1	1,772	0.01%
2022/12/06	0.5	56.00	4	55.23	55.20	-3.5	1,773	-0.20%
2022/12/01	0	0.00	5	56.90	56.20	-5	1,788	-0.28%
2022/11/22	0	0.00	1	55.30	55.30	-1	1,852	-0.05%
2022/11/18	0	0.00	2	55.00	54.90	-2	1,951	-0.10%
2022/11/17	0	0.00	1	54.90	55.00	-1	2,028	-0.05%
2022/11/16	0.1	54.90	0	0.00	54.60	0.1	2,077	0.00%
2022/11/15	0	0.00	0.1	54.90	55.20	-0.1	2,095	0.00%
2022/11/11	0	0.00	3.1	55.00	55.00	-3.1	2,102	-0.15%
2022/11/10	0.1	54.60	0	54.40	54.10	0.1	2,106	0.00%
2022/11/09	0	55.60	0	0.00	55.50	0	2,106	0.00%
2022/11/03	1	53.30	0	0.00	53.40	1	2,156	0.05%
2022/11/02	0.1	53.50	0	0.00	53.40	0.1	2,178	0.00%
2022/10/31	0.1	52.60	0	0.00	52.30	0.1	2,220	0.00%
2022/10/28	1	52.50	2	53.00	52.20	-1	2,252	-0.04%
2022/10/27	2	52.20	0	0.00	52.20	2	2,266	0.09%
2022/10/26	0	0.00	0.1	52.70	51.80	-0.1	2,284	0.00%
2022/10/25	0.1	51.70	0	0.00	51.10	0.1	2,290	0.00%
2022/10/24	0.1	52.20	0	0.00	51.80	0.1	2,305	0.00%
2022/10/21	0	0.00	0.2	51.80	51.60	-0.2	2,323	-0.01%
2022/10/20	1.1	50.80	0	0.00	50.90	1.1	2,327	0.05%
2022/10/19	0.1	51.90	0.3	52.50	51.50	-0.2	2,330	-0.01%
2022/10/18	0.1	51.80	0	0.00	51.90	0.1	2,330	0.00%
2022/10/17	0.2	51.09	0	0.00	51.60	0.2	2,324	0.01%
2022/10/14	0.1	52.10	0	0.00	51.60	0.1	2,318	0.00%
2022/10/13	0	52.10	0.1	52.10	51.60	-0.1	2,317	0.00%
2022/10/12	2.2	52.44	0	0.00	52.80	2.2	2,299	0.10%
2022/10/11	2	53.20	0	0.00	53.30	2	2,288	0.09%
2022/10/07	0	0.00	1	55.00	54.50	-1	2,256	-0.04%
2022/10/06	0	55.20	0	0.00	54.90	0	2,277	0.00%
2022/10/03	0.1	54.50	0	0.00	54.30	0.1	2,357	0.00%
2022/09/29	0.1	55.60	7.1	54.05	54.50	-7	2,434	-0.29%
2022/09/28	3	53.80	0	0.00	53.40	3	2,398	0.13%
2022/09/27	3	55.17	0	0.00	55.00	3	2,384	0.13%
2022/09/26	6	56.28	0	0.00	55.90	6	2,376	0.25%
2022/09/23	0	0.00	5	58.10	58.10	-5	2,352	-0.21%
2022/09/22	0	0.00	1	58.50	58.80	-1	2,365	-0.04%
2022/09/21	1	60.00	0.1	60.00	59.60	0.9	2,353	0.04%
2022/09/20	1.1	60.14	0	0.00	60.10	1.1	2,374	0.05%
2022/09/19	0.2	60.40	0	0.00	60.20	0.2	2,402	0.01%
2022/09/15	8.3	61.36	1	61.30	61.30	7.3	2,423	0.30%
2022/09/14	8	61.35	0	0.00	61.10	8	2,450	0.33%
2022/09/13	8.3	61.91	0	0.00	61.90	8.3	2,484	0.33%
2022/09/12	0	62.40	0	0.00	62.20	0	2,542	0.00%
2022/09/08	16	60.90	0	0.00	61.80	16	2,611	0.61%
2022/09/07	10	60.22	1	60.50	60.10	9	2,595	0.35%
2022/09/06	2	61.55	0	0.00	61.00	2	2,591	0.08%
2022/09/05	1	61.70	0	0.00	61.70	1	2,601	0.04%
2022/09/02	1	62.00	0	0.00	61.90	1	2,620	0.04%
2022/09/01	2	62.45	0	0.00	62.00	2	2,620	0.08%
2022/08/31	4	63.13	0	0.00	62.90	4	2,598	0.15%
2022/08/30	1	64.00	0	0.00	63.70	1	2,589	0.04%
2022/08/29	11	63.14	12	63.48	63.50	-1	2,608	-0.04%
2022/08/26	1	64.00	1	64.10	64.10	0	2,603	0.00%
2022/08/25	14	65.49	0	0.00	65.90	14	2,593	0.54%
2022/08/23	7	65.31	0	0.00	65.10	7	2,464	0.28%
2022/08/22	0	0.00	0	66.50	66.10	0	2,433	0.00%
2022/08/19	1	66.20	0	0.00	66.20	1	2,430	0.04%
2022/08/15	8	66.65	1	66.70	66.90	7	2,463	0.28%
2022/08/12	8	66.49	0.1	66.70	66.30	7.9	2,457	0.32%
2022/08/11	0	0.00	3	65.80	65.50	-3	2,472	-0.12%
2022/08/04	1	62.60	0	0.00	63.40	1	2,695	0.04%
2022/08/02	1.3	63.82	1	63.10	63.50	0.3	2,995	0.01%
2022/08/01	0	64.80	1	64.10	64.60	-1	3,145	-0.03%
2022/07/29	1	64.30	0	0.00	64.00	1	3,243	0.03%
2022/07/28	1	64.20	7.2	64.03	64.20	-6.2	3,280	-0.19%
2022/07/26	1	63.30	0.2	63.15	62.90	0.8	3,326	0.02%
2022/07/25	0.1	63.30	0	63.40	63.30	0.1	3,377	0.00%
2022/07/21	1	62.10	0	0.00	62.00	1	3,623	0.03%
2022/07/20	0	62.40	0	0.00	61.90	0	3,700	0.00%
2022/07/19	1	61.80	0	0.00	61.80	1	3,806	0.03%
2022/07/18	1	60.90	7	60.94	61.00	-6	3,918	-0.15%
2022/07/14	1	61.30	1	61.20	61.90	0	4,198	0.00%
2022/07/13	1.3	60.70	0	0.00	60.50	1.3	4,339	0.03%
2022/07/11	2	62.75	0	0.00	61.90	2	4,737	0.04%
2022/07/08	0	0.00	6	62.50	61.40	-6	4,843	-0.12%
2022/07/01	4	63.05	0	0.00	62.30	4	7,394	0.05%
2022/06/30	3	63.90	0	0.00	63.90	3	7,629	0.04%
2022/06/24	0	0.00	2	65.80	65.70	-2	8,853	-0.02%
2022/06/23	0	66.70	0	0.00	64.80	0	8,987	0.00%
2022/06/21	1	64.50	0	0.00	65.80	1	9,128	0.01%
2022/06/20	1	64.50	0	0.00	64.30	1	9,327	0.01%
2022/06/17	1	66.70	0	0.00	67.50	1	9,515	0.01%
2022/06/16	0.5	67.80	0	0.00	67.50	0.5	9,506	0.01%
2022/06/15	2	67.20	1	68.20	68.50	1	9,674	0.01%
2022/06/14	1	67.70	0	0.00	67.60	1	9,717	0.01%
2022/06/13	1	67.90	0	0.00	67.80	1	9,844	0.01%
2022/06/10	0.1	68.90	0	0.00	69.00	0.1	10,198	0.00%
2022/06/07	0	68.50	0	0.00	68.10	0	10,748	0.00%
2022/06/06	0	0.00	0	69.90	69.60	0	10,846	0.00%
2022/06/02	0	69.20	0	0.00	69.30	0	10,888	0.00%
2022/06/01	0	0.00	2.1	69.51	69.40	-2.1	10,932	-0.02%
2022/05/31	0	0.00	0	71.50	69.80	0	10,936	0.00%
2022/05/27	1	69.70	0	0.00	69.20	1	10,979	0.01%
2022/05/24	1	68.52	0	0.00	68.70	1	11,020	0.01%
2022/05/23	3	69.57	1	69.70	69.70	2	10,970	0.02%
2022/05/20	2	69.10	3	68.93	69.00	-1	10,950	-0.01%
2022/05/19	3	68.60	1	68.90	69.10	2	10,926	0.02%
2022/05/18	0.3	69.50	2	69.90	70.30	-1.7	10,890	-0.02%
2022/05/17	0	0.00	2	67.95	68.80	-2	10,856	-0.02%
2022/05/16	2	67.80	0	0.00	67.40	2	10,801	0.02%
2022/05/13	5.2	67.50	0	0.00	67.60	5.2	10,748	0.05%
2022/05/12	0	69.30	0	0.00	68.20	0	10,663	0.00%
2022/05/11	0	0.00	2.2	70.45	71.10	-2.2	10,578	-0.02%
2022/05/10	5.3	68.61	5	68.90	69.70	0.3	10,448	0.00%
2022/05/09	20	74.57	3	72.67	71.60	17	10,226	0.17%
2022/05/06	0	77.00	5	77.40	77.10	-5	10,051	-0.05%
2022/05/05	0	0.00	9	76.46	76.80	-9	9,958	-0.09%
2022/05/04	0	0.00	11	75.42	75.90	-11	9,932	-0.11%
2022/05/03	0	74.70	0	0.00	74.30	0	9,954	0.00%
2022/04/29	6	75.96	6	75.20	74.90	0	9,976	0.00%
2022/04/28	1	76.10	14.1	76.15	75.80	-13.1	9,974	-0.13%
2022/04/27	4	72.03	2	72.70	72.70	2	9,845	0.02%
2022/04/26	0	72.90	0	0.00	73.60	0	9,796	0.00%
2022/04/25	7	73.34	1	74.30	73.00	6	9,748	0.06%
2022/04/22	17.9	75.64	15.2	76.09	75.40	2.7	9,653	0.03%
2022/04/21	23.2	77.88	28	77.92	77.60	-4.8	9,609	-0.05%
2022/04/20	4	79.43	18	79.87	79.70	-14	9,547	-0.15%
2022/04/19	11	77.34	7	77.96	78.40	4	9,594	0.04%
2022/04/18	30	79.85	21	79.78	78.60	9	9,552	0.09%
2022/04/15	3.1	78.49	6	79.20	78.40	-2.9	9,397	-0.03%
2022/04/14	14	78.64	4	78.95	78.60	10	9,244	0.11%
2022/04/13	16	79.02	6	78.93	78.80	10	9,109	0.11%
2022/04/12	50	78.23	21	78.00	79.20	29	8,838	0.33%
2022/04/11	101.1	83.33	90.3	83.55	82.80	10.8	8,298	0.13%	大買/
2022/04/08	30.5	79.64	76.4	79.57	80.00	-45.9	7,229	-0.63%
2022/04/07	7	76.96	8	76.90	75.10	-1	6,642	-0.02%
2022/04/06	9.1	77.10	19	76.62	77.10	-9.9	6,431	-0.15%
2022/04/01	1.7	73.76	1.1	74.11	73.70	0.6	6,169	0.01%
2022/03/31	18	74.43	34	74.56	73.30	-16	6,084	-0.26%
2022/03/30	58.3	75.49	8	74.96	74.90	50.3	5,916	0.85%
2022/03/29	14.2	78.07	38	78.16	79.10	-23.8	5,462	-0.44%
2022/03/28	13	75.31	12	75.44	75.90	1	4,853	0.02%
2022/03/25	0	0.00	2	74.50	74.50	-2	4,697	-0.04%
2022/03/24	12.1	74.79	15	75.11	74.20	-2.9	4,677	-0.06%
2022/03/23	27	74.65	12	73.96	73.80	15	4,646	0.32%
2022/03/22	3.3	75.70	22.2	75.81	76.80	-18.9	4,421	-0.43%
2022/03/21	0	0.00	4	71.35	72.60	-4	4,172	-0.10%
2022/03/18	13.1	71.04	3.1	70.44	70.40	10	4,123	0.24%
2022/03/17	4	72.85	4	72.50	72.90	0	3,977	0.00%
2022/03/16	10	73.35	4	72.78	72.50	6	3,915	0.15%
2022/03/15	20	76.16	17.1	75.10	73.40	2.9	3,776	0.08%
2022/03/14	55.1	76.44	56	76.85	76.60	-0.9	3,428	-0.03%
2022/03/11	0	0.00	3	71.80	71.70	-3	2,950	-0.10%
2022/03/10	1.1	71.23	3	71.63	71.70	-1.9	2,910	-0.07%
2022/03/09	3	69.40	2	71.15	70.90	1	2,864	0.03%
2022/03/08	0	0.00	2	70.20	68.90	-2	2,726	-0.07%
2022/03/07	0	0.00	1	70.20	70.20	-1	2,684	-0.04%
2022/03/04	0	0.00	3	70.30	69.90	-3	2,655	-0.11%
2022/03/02	1	70.50	8	70.14	70.80	-7	2,732	-0.26%
2022/02/25	0	0.00	3	68.83	68.40	-3	2,704	-0.11%
2022/02/24	3	67.00	0	0.00	67.00	3	2,706	0.11%
2022/02/23	0	0.00	4	68.43	68.40	-4	2,683	-0.15%
2022/02/22	1.1	67.91	0	0.00	68.10	1.1	2,725	0.04%
2022/02/17	0	0.00	4	68.45	68.70	-4	2,891	-0.14%
2022/02/11	0	0.00	1	68.20	68.60	-1	3,131	-0.03%
2022/02/10	1	68.00	0	0.00	68.00	1	3,252	0.03%
2022/02/09	1	68.20	0	0.00	68.50	1	3,515	0.03%
2022/02/08	0	0.00	10	68.10	68.10	-10	3,553	-0.28%
2022/02/07	2	67.45	1	67.20	67.40	1	3,572	0.03%
2022/01/25	1.2	65.72	0	0.00	65.00	1.2	3,579	0.03%
2022/01/24	6	67.08	0	0.00	66.40	6	3,535	0.17%
2022/01/20	1	67.90	1	68.20	68.00	0	3,501	0.00%
2022/01/19	0	0.00	1	68.60	68.60	-1	3,488	-0.03%
2022/01/18	2	69.30	1	69.20	69.00	1	3,495	0.03%
2022/01/17	5	69.30	60	69.20	69.50	-55	3,517	-1.56%
2022/01/14	6	70.28	2	69.50	69.60	4	3,578	0.11%
2022/01/13	15	71.04	1	73.00	71.60	14	3,646	0.38%
2022/01/12	61	72.76	10.1	72.64	72.80	50.9	3,631	1.40%
2022/01/11	7	71.77	8	72.31	72.00	-1	3,572	-0.03%
2022/01/10	6	71.00	22	71.81	71.30	-16	3,506	-0.46%
2022/01/07	2	69.95	5	70.32	70.00	-3	3,491	-0.09%
2022/01/06	0	0.00	5	69.50	69.70	-5	3,672	-0.14%
2022/01/04	6	68.92	0	0.00	68.90	6	3,844	0.16%
2022/01/03	1	69.30	2	69.95	69.40	-1	3,958	-0.03%
2021/12/30	1	70.20	19	70.63	70.00	-18	4,129	-0.44%
2021/12/29	0.8	70.00	2	69.75	69.80	-1.2	4,301	-0.03%
2021/12/28	6.2	68.78	0	0.00	68.90	6.2	4,478	0.14%
2021/12/24	3	68.70	1	68.90	68.70	2	4,933	0.04%
2021/12/23	7	69.13	0	0.00	69.10	7	5,133	0.14%
2021/12/22	0	0.00	5	69.80	69.50	-5	5,381	-0.09%
2021/12/21	6	69.55	0	0.00	70.00	6	5,476	0.11%
2021/12/20	8	69.84	2	70.80	69.30	6	5,501	0.11%
2021/12/17	0	0.00	19	70.49	70.50	-19	5,483	-0.35%
2021/12/16	4.1	69.35	3	69.83	69.30	1.1	5,428	0.02%
2021/12/15	1	69.50	0	0.00	69.30	1	5,436	0.02%
2021/12/14	1	69.00	2	69.25	69.10	-1	5,456	-0.02%
2021/12/13	1	69.30	4	69.48	69.00	-3	5,456	-0.05%
2021/12/09	1	68.90	2	69.00	68.50	-1	5,513	-0.02%
2021/12/08	1.3	68.95	1	69.40	69.10	0.3	5,529	0.01%
2021/12/07	1	68.00	0	0.00	68.50	1	5,507	0.02%
2021/12/06	1	68.20	0	0.00	68.50	1	5,499	0.02%
2021/12/02	4	67.98	0	0.00	67.80	4	5,502	0.07%
2021/11/29	9	69.34	0	0.00	68.50	9	5,463	0.16%
2021/11/26	2	70.70	1	70.50	70.50	1	5,419	0.02%
2021/11/25	2	70.60	1	71.00	70.30	1	5,385	0.02%
2021/11/24	9	70.08	16	70.36	70.60	-7	5,409	-0.13%
2021/11/23	3	69.90	8	69.96	69.40	-5	5,391	-0.09%
2021/11/22	1	69.10	2.1	69.15	68.90	-1.1	5,343	-0.02%
2021/11/19	2	68.30	1	68.70	68.70	1	5,333	0.02%
2021/11/18	0	0.00	6	68.70	69.00	-6	5,308	-0.11%
2021/11/17	2	67.85	1	67.80	67.80	1	5,281	0.02%
2021/11/16	5	68.54	3	68.63	68.70	2	5,266	0.04%
2021/11/15	12	69.83	6	69.72	69.50	6	5,197	0.12%
2021/11/12	1	71.40	2	70.85	70.80	-1	5,153	-0.02%
2021/11/11	3	70.60	3	70.70	71.40	0	5,135	0.00%
2021/11/10	1	72.00	0	0.00	71.70	1	5,072	0.02%
2021/11/09	1	70.20	10	71.30	71.80	-9	4,991	-0.18%
2021/11/08	12	71.45	22	71.18	69.80	-10	4,863	-0.21%
2021/11/05	1	68.30	2	68.00	68.50	-1	4,598	-0.02%
2021/11/04	0	0.00	1	67.50	67.40	-1	4,570	-0.02%
2021/11/03	2	67.20	2	67.50	67.50	0	4,558	0.00%
2021/11/02	3	67.30	0	0.00	67.40	3	4,539	0.07%
2021/11/01	0	0.00	1	67.90	68.40	-1	4,503	-0.02%
2021/10/29	4.2	68.02	3	67.93	67.90	1.2	4,477	0.03%
2021/10/28	0.3	68.70	2	69.10	69.10	-1.7	4,426	-0.04%
2021/10/27	0	0.00	1	68.80	68.80	-1	4,402	-0.02%
2021/10/25	3	69.50	3	70.27	70.20	0	4,358	0.00%
2021/10/22	12	70.04	3	69.87	69.30	9	4,326	0.21%
2021/10/21	4.1	69.67	41	70.16	70.40	-36.9	4,270	-0.86%
2021/10/20	0.3	69.30	0	0.00	69.20	0.3	4,160	0.01%
2021/10/19	7	69.10	7	69.21	70.00	0	4,147	0.00%
2021/10/15	3	67.37	3	67.27	67.50	0	4,087	0.00%
2021/10/14	9	69.48	34	68.14	67.00	-25	4,003	-0.62%
2021/10/13	0	0.00	3	70.40	70.30	-3	3,799	-0.08%
2021/10/08	4	69.10	8	69.40	69.90	-4	3,641	-0.11%
2021/10/07	1	69.90	10	70.68	70.00	-9	3,511	-0.26%
2021/10/06	8.2	70.95	13.5	70.99	71.00	-5.3	3,343	-0.16%
2021/10/05	0	0.00	25	69.74	70.00	-25	3,151	-0.79%
2021/10/04	38	69.27	39	69.14	69.50	-1	3,000	-0.03%
2021/10/01	4	66.28	2	66.45	65.60	2	2,686	0.07%
2021/09/30	4	66.83	18.4	66.96	67.80	-14.4	2,544	-0.57%
2021/09/29	1.4	65.60	30.4	65.50	65.10	-29	2,332	-1.24%
2021/09/28	1	62.90	13	62.88	63.10	-12	2,081	-0.58%
2021/09/27	0	0.00	10	61.63	61.70	-10	1,995	-0.50%
2021/09/24	1	60.90	2	61.40	60.60	-1	1,964	-0.05%
2021/09/23	0.4	60.00	14	60.34	61.00	-13.6	1,946	-0.70%
2021/09/17	0	0.00	1	58.90	58.90	-1	1,881	-0.05%
2021/09/15	6	58.83	14	58.87	58.90	-8	1,874	-0.43%
2021/09/14	10	57.90	0	0.00	57.80	10	1,830	0.55%
2021/09/10	0	0.00	2	56.10	56.10	-2	1,816	-0.11%
2021/09/08	0	56.20	1	55.80	55.80	-1	1,890	-0.05%
2021/09/07	0.1	56.00	0	0.00	56.00	0.1	1,901	0.01%
2021/09/06	0	0.00	2	56.50	56.10	-2	1,914	-0.10%
2021/09/03	2	56.20	0	0.00	56.30	2	1,909	0.10%
2021/09/02	0	0.00	1	56.30	56.00	-1	1,907	-0.05%
2021/08/30	2	55.80	0	0.00	55.60	2	1,898	0.11%
2021/08/27	5	57.90	10	58.00	57.80	-5	1,857	-0.27%
2021/08/25	1	57.60	0	0.00	57.80	1	1,861	0.05%
2021/08/23	0	0.00	0	57.40	57.40	0	1,894	0.00%
2021/08/20	5	56.56	4	56.60	56.50	1	1,904	0.05%
2021/08/19	3	57.23	2	56.90	57.10	1	1,894	0.05%
2021/08/18	2	57.40	0	0.00	58.00	2	1,883	0.11%
2021/08/13	1	57.80	0	0.00	57.80	1	1,872	0.05%
2021/08/11	10	58.00	0	0.00	58.30	10	1,911	0.52%
2021/08/06	1	59.30	3	59.30	59.40	-2	2,102	-0.10%
2021/08/04	0	0.00	4	60.40	60.10	-4	2,425	-0.16%
2021/08/02	0	0.00	3	60.03	60.20	-3	2,655	-0.11%
2021/07/30	0	59.50	3	59.77	59.80	-3	2,709	-0.11%
2021/07/28	5	58.30	0	0.00	58.70	5	2,801	0.18%
2021/07/22	0	0.00	15	61.50	61.30	-15	3,090	-0.49%
2021/07/21	0	0.00	5.1	59.78	60.00	-5.1	3,133	-0.16%
2021/07/19	0	0.00	4	59.80	59.70	-4	3,243	-0.12%
2021/07/16	0	0.00	1	58.80	59.50	-1	3,429	-0.03%
2021/07/14	0	0.00	1	58.10	58.10	-1	3,762	-0.03%
2021/07/12	0	0.00	1	58.10	58.20	-1	4,015	-0.02%
2021/07/09	2	57.80	1	57.70	57.80	1	4,037	0.02%
2021/07/08	0	59.00	0	0.00	58.90	0	4,075	0.00%
2021/06/28	3	58.10	0	0.00	58.40	3	4,578	0.07%
2021/06/25	3.3	58.84	5	58.98	58.70	-1.7	4,650	-0.04%
2021/06/23	0	0.00	1	57.60	58.30	-1	4,656	-0.02%
2021/06/18	0	0.00	0.1	57.70	57.10	-0.1	4,667	0.00%
2021/06/17	0	0.00	1	57.20	58.50	-1	4,653	-0.02%
2021/06/09	0.3	56.40	0	0.00	56.50	0.3	4,815	0.01%
2021/06/04	1	56.70	0	0.00	56.80	1	4,840	0.02%
2021/06/02	1	56.10	0	0.00	56.60	1	4,880	0.02%
2021/06/01	2	55.80	0	0.00	56.10	2	4,868	0.04%
2021/05/31	1	55.70	0.1	55.71	55.40	0.9	4,888	0.02%
2021/05/28	0	0.00	11	55.98	55.70	-11	4,947	-0.22%
2021/05/27	0	0.00	4	55.53	55.60	-4	4,940	-0.08%
2021/05/26	0	0.00	2	55.80	55.90	-2	4,957	-0.04%
2021/05/24	1	55.00	0	0.00	55.00	1	4,985	0.02%
2021/05/20	5	55.20	0	0.00	55.00	5	5,112	0.10%
2021/05/19	5	55.60	0	0.00	55.70	5	5,102	0.10%
2021/05/18	1	55.00	4	55.20	55.60	-3	5,113	-0.06%
2021/05/17	1	53.00	1	53.30	54.00	0	5,107	0.00%
2021/05/14	5	56.80	3	57.20	56.20	2	5,020	0.04%
2021/05/13	4	56.70	0	0.00	56.20	4	4,975	0.08%
2021/05/12	5	56.86	1	57.00	56.50	4	4,852	0.08%
2021/05/11	3	60.80	1	62.50	60.00	2	4,677	0.04%
2021/05/10	11	61.75	15	61.46	62.30	-4	4,576	-0.09%
2021/05/07	0	0.00	11	60.05	60.30	-11	4,485	-0.25%
2021/05/06	1	58.80	4	58.78	59.00	-3	4,454	-0.07%
2021/05/05	0	0.00	1	58.30	57.80	-1	4,413	-0.02%
2021/05/04	8	57.43	3	58.40	57.20	5	4,368	0.11%
2021/05/03	0	0.00	4	60.95	60.40	-4	4,225	-0.09%
2021/04/29	2	60.80	20	60.50	61.00	-18	4,182	-0.43%
2021/04/28	3.2	60.81	10	61.00	61.50	-6.8	4,113	-0.17%
2021/04/27	3	61.10	6	61.42	61.50	-3	4,060	-0.07%
2021/04/26	0	0.00	2	60.25	60.50	-2	3,962	-0.05%
2021/04/23	3	59.90	5	59.78	60.00	-2	3,940	-0.05%
2021/04/22	1	60.00	36	60.46	59.90	-35	3,918	-0.89%
2021/04/21	4	60.73	31	60.90	61.20	-27	3,753	-0.72%
2021/04/20	28	59.99	7	60.07	60.30	21	3,719	0.56%
2021/04/19	21	60.99	30	60.94	61.30	-9	3,555	-0.25%
2021/04/16	2	58.50	0	0.00	58.50	2	3,374	0.06%
2021/04/15	0	0.00	1	58.00	58.10	-1	3,345	-0.03%
2021/04/14	0	0.00	12	56.90	57.70	-12	3,316	-0.36%
2021/04/13	0	0.00	1	58.50	58.00	-1	3,276	-0.03%
2021/04/12	17	58.40	0	0.00	58.30	17	3,211	0.53%
2021/04/09	0	0.00	2	58.40	58.30	-2	3,198	-0.06%
2021/04/08	12	58.40	28	58.18	58.20	-16	3,163	-0.51%
2021/04/07	0	0.00	19	56.53	57.00	-19	3,083	-0.62%
2021/04/06	6	56.48	1	57.00	56.80	5	3,022	0.17%
2021/04/01	15	56.53	1	56.80	56.20	14	2,974	0.47%
2021/03/31	5	56.10	1	56.50	56.50	4	2,953	0.14%
2021/03/30	1	56.30	2	56.10	56.30	-1	2,908	-0.03%
2021/03/29	0	0.00	19	54.42	55.10	-19	2,840	-0.67%
2021/03/26	1	54.10	0	0.00	54.50	1	2,844	0.04%
2021/03/19	15	54.83	1	55.20	54.60	14	2,855	0.49%
2021/03/18	15	55.50	32	55.05	55.60	-17	2,799	-0.61%
2021/03/17	2.1	54.29	0	0.00	54.00	2.1	2,722	0.08%
2021/03/16	0	0.00	1	54.20	53.90	-1	2,746	-0.04%
2021/03/12	0	0.00	5	53.80	53.90	-5	2,972	-0.17%
2021/03/04	0	0.00	1	53.00	53.10	-1	3,029	-0.03%
2021/03/03	0	0.00	3	53.70	53.30	-3	3,050	-0.10%
2021/02/25	7	53.29	0	0.00	53.50	7	2,927	0.24%
2021/02/24	0	0.00	1	53.90	53.30	-1	2,916	-0.03%
2021/02/23	0	0.00	2	53.50	53.80	-2	2,906	-0.07%
2021/02/22	0	0.00	1	52.90	53.10	-1	2,828	-0.04%
2021/02/18	0	0.00	1	53.00	52.70	-1	2,784	-0.04%
2021/02/17	1	51.90	2	52.15	52.50	-1	2,791	-0.04%
2021/02/04	1	50.80	0	0.00	51.00	1	2,750	0.04%
2021/02/02	0	0.00	1	51.30	51.30	-1	2,823	-0.04%
2021/02/01	1	50.00	0	0.00	50.50	1	2,835	0.04%
2021/01/29	1	50.20	0	0.00	50.30	1	2,829	0.04%
2021/01/28	3	50.10	0	0.00	50.30	3	2,808	0.11%
2021/01/26	5	50.60	2	50.85	50.50	3	2,783	0.11%
2021/01/25	2	51.00	1	51.30	51.20	1	2,765	0.04%
2021/01/22	4	51.13	0	0.00	51.10	4	2,803	0.14%
2021/01/21	1	51.30	2	51.40	51.50	-1	2,784	-0.04%
2021/01/20	2	51.55	1	51.70	51.50	1	2,763	0.04%
2021/01/18	3	52.07	1	51.90	52.40	2	2,739	0.07%
2021/01/15	3	52.47	0	0.00	52.70	3	2,722	0.11%
2021/01/14	1	52.90	0	0.00	53.10	1	2,699	0.04%
2021/01/13	2	52.90	0	0.00	53.00	2	2,679	0.07%
2021/01/12	11	53.58	0	0.00	53.40	11	2,578	0.43%
2021/01/11	0	0.00	1	54.50	54.50	-1	2,555	-0.04%
2021/01/07	1	53.80	1	53.90	54.10	0	2,524	0.00%
2021/01/06	3	53.97	0	0.00	53.80	3	2,517	0.12%
2021/01/05	0	0.00	4	54.30	54.40	-4	2,491	-0.16%
2021/01/04	0	0.00	8	54.49	54.70	-8	2,502	-0.32%
2020/12/30	4	53.85	26	54.19	54.90	-22	2,441	-0.90%
2020/12/29	1	53.50	0	0.00	53.60	1	2,416	0.04%
2020/12/28	10	53.05	1	53.20	53.80	9	2,416	0.37%
2020/12/22	0	0.00	12	53.40	53.00	-12	2,424	-0.50%
2020/12/21	12	52.70	3	53.13	53.70	9	2,499	0.36%
2020/12/17	0	0.00	2	52.50	52.60	-2	2,512	-0.08%
2020/12/16	1	52.50	2	52.50	52.90	-1	2,510	-0.04%
2020/12/15	1	52.50	1	52.50	52.50	0	2,507	0.00%
2020/12/11	2	52.35	0	0.00	52.40	2	2,508	0.08%
2020/12/10	11	52.89	1	52.80	52.70	10	2,501	0.40%
2020/12/09	3	53.00	2	53.10	53.00	1	2,478	0.04%
2020/12/08	5	54.30	7	54.97	53.80	-2	2,414	-0.08%
2020/12/07	0	0.00	1	53.00	53.30	-1	2,252	-0.04%
2020/12/04	1	52.90	0	0.00	53.10	1	2,218	0.05%
2020/12/03	1	52.80	0	0.00	52.80	1	2,189	0.05%
2020/12/02	4	53.08	4	53.30	53.10	0	2,202	0.00%
2020/12/01	7	53.39	1	53.60	53.10	6	2,258	0.27%
2020/11/30	2	53.75	1	54.10	54.10	1	2,291	0.04%
2020/11/27	2	53.50	3	53.60	53.90	-1	2,327	-0.04%
2020/11/26	0	0.00	1	53.00	53.00	-1	2,383	-0.04%
2020/11/25	0	0.00	2	52.95	52.70	-2	2,401	-0.08%
2020/11/24	5	52.70	0	0.00	52.80	5	2,502	0.20%
2020/11/23	3	52.77	5	53.20	53.30	-2	2,537	-0.08%
2020/11/20	1	52.50	0	0.00	52.50	1	2,558	0.04%
2020/11/19	0	0.00	2	53.20	53.00	-2	2,581	-0.08%
2020/11/17	0	0.00	1	53.60	53.60	-1	2,620	-0.04%
2020/11/16	0	0.00	16	53.61	53.70	-16	2,731	-0.59%
2020/11/13	7	53.29	6	53.27	53.10	1	2,763	0.04%
2020/11/12	1	53.30	11	53.35	53.30	-10	2,830	-0.35%
2020/11/11	0	0.00	90	53.27	53.30	-90	2,939	-3.06%
2020/11/10	2	51.90	1	52.20	52.30	1	2,919	0.03%
2020/11/06	0	0.00	5	51.04	51.00	-5	2,886	-0.17%
2020/11/05	0	50.80	0	0.00	50.90	0	2,894	0.00%
2020/11/04	0.2	50.90	0	0.00	50.90	0.2	2,917	0.01%
2020/11/02	0	0.00	3	50.63	50.80	-3	2,997	-0.10%
2020/10/30	0	0.00	2	49.90	51.20	-2	3,042	-0.07%
2020/10/28	4	50.48	0	0.00	50.50	4	3,035	0.13%
2020/10/27	5	50.70	0	0.00	50.70	5	3,056	0.16%
2020/10/26	1	51.60	3	51.60	51.50	-2	3,059	-0.07%
2020/10/23	1	50.80	2	50.40	50.90	-1	3,070	-0.03%
2020/10/15	0	0.00	1	50.00	49.95	-1	3,249	-0.03%
2020/10/13	3	49.88	0	0.00	50.10	3	3,405	0.09%
2020/10/12	2	50.00	2	50.20	50.50	0	3,437	0.00%
2020/10/08	3	50.77	0	0.00	50.50	3	3,507	0.09%
2020/10/05	3	50.40	1	50.10	50.60	2	3,890	0.05%
2020/09/30	10	50.30	2	50.30	50.70	8	4,149	0.19%
2020/09/28	0	0.00	4	50.00	50.40	-4	4,520	-0.09%
2020/09/25	4	49.40	5	49.25	49.45	-1	4,738	-0.02%
2020/09/24	16	49.50	7	49.43	49.20	9	4,794	0.19%
2020/09/23	7	50.74	0	0.00	50.60	7	4,812	0.15%
2020/09/22	5	51.48	0	0.00	51.30	5	4,814	0.10%
2020/09/17	2	52.05	0	0.00	52.20	2	4,782	0.04%
2020/09/16	1	52.10	0	0.00	51.90	1	4,820	0.02%
2020/09/15	1	52.00	0	0.00	52.00	1	4,835	0.02%
2020/09/14	1	51.50	0	0.00	52.70	1	4,844	0.02%
2020/09/11	6	51.40	0	0.00	51.20	6	4,845	0.12%
2020/09/10	2	52.05	0	0.00	51.80	2	4,850	0.04%
2020/09/09	3	52.07	0	0.00	52.00	3	4,870	0.06%
2020/09/08	0	0.00	6	52.78	52.50	-6	4,866	-0.12%
2020/09/07	16	53.29	0	0.00	52.70	16	4,880	0.33%
2020/09/04	11	52.20	0	0.00	53.10	11	4,921	0.22%
2020/09/03	22	53.00	2	53.05	52.60	20	4,879	0.41%
2020/09/02	7	52.79	2	52.70	52.60	5	4,846	0.10%
2020/09/01	15	53.31	0	0.00	53.40	15	4,870	0.31%
2020/08/31	3	54.40	0	0.00	54.30	3	4,806	0.06%
2020/08/28	7	54.56	0	0.00	54.30	7	4,808	0.15%
2020/08/27	24	56.92	0	0.00	56.90	24	4,731	0.51%
2020/08/26	1	57.10	0	0.00	57.20	1	4,700	0.02%
2020/08/21	10	56.93	0	0.00	57.20	10	4,662	0.21%
2020/08/20	23	56.74	34	57.18	56.70	-11	4,635	-0.24%
2020/08/19	27	59.33	12	58.93	58.80	15	4,520	0.33%
2020/08/18	2	58.40	6	59.30	59.30	-4	4,470	-0.09%
2020/08/17	20	59.10	8	58.76	59.10	12	4,413	0.27%
2020/08/14	0	0.00	6	57.20	57.50	-6	4,305	-0.14%
2020/08/12	0	0.00	6	57.40	57.00	-6	4,323	-0.14%
2020/08/11	1	56.80	0	0.00	57.00	1	4,330	0.02%
2020/08/07	6	57.20	4	57.05	57.10	2	4,445	0.04%
2020/08/06	3	56.83	1	56.70	57.00	2	4,506	0.04%
2020/08/05	3	56.43	7	56.69	57.30	-4	4,520	-0.09%
2020/08/04	0	0.00	3	55.90	55.60	-3	4,518	-0.07%
2020/08/03	5	55.40	11	55.42	55.40	-6	4,543	-0.13%
2020/07/31	2	55.80	0	0.00	55.80	2	4,529	0.04%
2020/07/30	0	0.00	3	55.90	55.90	-3	4,519	-0.07%
2020/07/29	24	55.65	7	55.43	55.40	17	4,515	0.38%
2020/07/28	4	54.93	1.4	54.85	54.80	2.7	4,489	0.06%
2020/07/24	10	56.70	53	57.06	56.80	-43	4,385	-0.98%
2020/07/21	2	57.20	4	57.35	57.20	-2	4,299	-0.05%
2020/07/20	35	56.57	21	56.98	56.80	14	4,258	0.33%
2020/07/17	6	57.75	1	58.20	57.40	5	4,168	0.12%
2020/07/16	1	57.80	8	58.14	58.30	-7	4,158	-0.17%
2020/07/15	1	57.40	63	58.24	58.00	-62	4,124	-1.50%
2020/07/14	1	58.20	203.4	58.17	58.30	-202.4	4,071	-4.97%	大賣/鉅額交易
2020/07/13	316	58.52	12	58.33	58.90	304	3,997	7.61%	大買/鉅額交易
2020/07/10	3	55.90	9	57.19	56.80	-6	3,857	-0.16%
2020/07/09	7	58.16	7	58.47	57.10	0	3,763	0.00%
2020/07/08	1	55.90	18	55.97	57.20	-17	3,536	-0.48%
2020/07/07	1	54.80	0	0.00	54.50	1	3,403	0.03%
2020/07/06	0	0.00	17	54.64	55.20	-17	3,305	-0.51%
2020/07/03	13	52.36	4.5	52.50	52.50	8.5	3,129	0.27%
2020/07/02	0	0.00	7	51.19	51.80	-7	3,062	-0.23%
2020/06/24	3	50.00	1	50.10	50.10	2	2,992	0.07%
2020/06/23	0	0.00	6	50.50	50.00	-6	3,039	-0.20%
2020/06/22	4	49.66	0	0.00	49.85	4	3,016	0.13%
2020/06/19	0	0.00	2	50.10	49.55	-2	3,062	-0.07%
2020/06/17	0	0.00	4	50.21	50.20	-4	3,101	-0.13%
2020/06/15	0	0.00	1	49.00	48.55	-1	3,252	-0.03%
2020/06/12	6	48.23	1	48.60	48.55	5	3,306	0.15%
2020/06/11	6	49.47	4	49.15	48.95	2	3,345	0.06%
2020/06/10	0	0.00	3	50.40	50.40	-3	3,352	-0.09%
2020/06/09	0	0.00	4	50.35	50.30	-4	3,596	-0.11%
2020/06/08	1	50.10	13	50.34	50.30	-12	3,654	-0.33%
2020/06/05	6	49.48	0	0.00	49.70	6	3,576	0.17%
2020/06/04	1	49.35	2	49.30	49.45	-1	3,574	-0.03%
2020/06/03	5	49.45	1	49.65	49.40	4	3,585	0.11%
2020/06/02	0	0.00	5	49.35	49.45	-5	3,587	-0.14%
2020/05/29	2	48.90	1	49.10	48.90	1	3,629	0.03%
2020/05/28	0	49.15	0	0.00	49.00	0	3,637	0.00%
2020/05/27	0	0.00	2	49.20	49.25	-2	3,654	-0.05%
2020/05/25	0	0.00	3	49.00	49.00	-3	3,675	-0.08%
2020/05/20	0	0.00	2	49.15	48.85	-2	3,700	-0.05%
2020/05/19	2	49.20	2	49.10	49.00	0	3,690	0.00%
2020/05/18	1	49.20	1	49.25	49.00	0	3,669	0.00%
2020/05/15	5	48.96	0	0.00	48.95	5	3,666	0.14%
2020/05/14	7	49.44	4	49.28	49.05	3	3,624	0.08%
2020/05/13	5	49.11	17	48.84	49.25	-12	3,515	-0.34%
2020/05/12	0	0.00	25	48.15	48.10	-25	3,424	-0.73%
2020/05/11	4	48.00	5	47.96	47.80	-1	3,369	-0.03%
2020/05/08	3	46.60	1	47.00	47.05	2	3,323	0.06%
2020/05/07	0	0.00	1	46.60	46.40	-1	3,285	-0.03%
2020/05/06	1	46.30	0	0.00	46.30	1	3,300	0.03%
2020/04/29	0	0.00	1	45.75	45.85	-1	3,302	-0.03%
2020/04/28	2	45.60	0	0.00	45.50	2	3,315	0.06%
2020/04/24	0	0.00	3.5	44.63	44.65	-3.5	3,412	-0.10%
2020/04/23	3	44.10	0	0.00	44.45	3	3,410	0.09%
2020/04/22	1	43.90	0	0.00	44.25	1	3,401	0.03%
2020/04/21	0	0.00	13	44.90	44.55	-13	3,400	-0.38%
2020/04/20	0	0.00	11	45.16	45.25	-11	3,360	-0.33%
2020/04/17	12	45.41	59	45.56	45.15	-47	3,343	-1.41%
2020/04/16	4	45.30	6	45.13	45.20	-2	3,296	-0.06%
2020/04/15	25	45.32	3	45.37	45.40	22	3,284	0.67%
2020/04/14	0	0.00	1	44.00	44.65	-1	3,259	-0.03%
2020/04/13	10.3	43.85	3	43.80	43.90	7.3	3,233	0.23%
2020/04/10	6	43.80	3	43.33	43.80	3	3,225	0.09%
2020/04/09	2	42.40	37	42.70	42.95	-35	3,167	-1.10%
2020/04/08	35	42.83	4	42.88	42.90	31	3,144	0.99%
2020/04/07	3	42.08	1	42.30	42.10	2	3,154	0.06%
2020/04/01	1	41.50	2	41.70	41.60	-1	3,280	-0.03%
2020/03/31	4	41.50	1	41.80	41.80	3	3,280	0.09%
2020/03/27	5	41.99	1	42.25	41.70	4	3,234	0.12%
2020/03/25	1	41.90	2	41.60	41.45	-1	3,185	-0.03%
2020/03/24	0	0.00	4	41.05	40.75	-4	3,119	-0.13%
2020/03/23	5	40.21	12	40.41	40.10	-7	3,098	-0.23%
2020/03/20	3	41.75	8	41.78	42.10	-5	3,048	-0.16%
2020/03/19	4	40.89	0	0.00	41.00	4	2,983	0.13%
2020/03/18	3	41.40	4	41.93	42.00	-1	2,856	-0.04%
2020/03/17	9	40.28	28	40.59	41.10	-19	2,781	-0.68%
2020/03/16	4	41.54	1	41.55	41.50	3	2,711	0.11%
2020/03/13	85	41.18	5	41.15	41.25	80	2,637	3.03%
2020/03/12	5	45.77	0	0.00	44.90	5	2,383	0.21%
2020/03/11	0	0.00	2	47.40	46.75	-2	2,325	-0.09%
2020/03/10	1	46.95	0	0.00	47.15	1	2,314	0.04%
2020/03/09	10	47.78	5	47.80	47.55	5	2,280	0.22%
2020/03/06	0	0.00	3	48.15	48.45	-3	2,260	-0.13%
2020/03/05	0	0.00	6	48.53	48.70	-6	2,241	-0.27%
2020/03/04	2	48.20	5	48.59	48.15	-3	2,224	-0.13%
2020/03/03	2	47.95	51	48.00	48.05	-49	2,204	-2.22%
2020/02/27	0	0.00	1	48.00	48.00	-1	2,185	-0.05%
2020/02/26	0	0.00	2	47.90	48.05	-2	2,200	-0.09%
2020/02/25	4	47.83	11	48.15	48.05	-7	2,188	-0.32%
2020/02/24	3	48.50	2	48.50	48.70	1	2,155	0.05%
2020/02/20	1	48.60	0	0.00	48.95	1	2,147	0.05%
2020/02/19	0	0.00	7	49.11	48.95	-7	2,169	-0.32%
2020/02/18	0	0.00	7	48.58	48.70	-7	2,182	-0.32%
2020/02/17	0	0.00	3	48.05	48.05	-3	2,207	-0.14%
2020/02/13	2	48.05	1	47.95	47.95	1	2,334	0.04%
2020/02/12	1	47.80	0	0.00	47.80	1	2,355	0.04%
2020/02/10	2	47.03	2	47.10	47.20	0	2,384	0.00%
2020/02/07	0	0.00	1	47.30	47.30	-1	2,403	-0.04%
2020/02/06	0	0.00	2	47.55	47.95	-2	2,405	-0.08%
2020/02/05	1	47.35	0	0.00	47.40	1	2,425	0.04%
2020/02/04	2	47.15	0	0.00	47.35	2	2,423	0.08%
2020/02/03	13	46.60	0	0.00	47.10	13	2,450	0.53%
2020/01/30	8	47.38	64	47.20	47.15	-56	2,406	-2.33%
2020/01/20	3	48.70	0	0.00	48.80	3	2,337	0.13%
2020/01/16	3	48.95	0	0.00	48.95	3	2,353	0.13%
2020/01/15	0	0.00	3	49.30	49.10	-3	2,394	-0.13%
2020/01/14	50	49.05	2	49.50	49.05	48	2,454	1.96%
2020/01/13	0	0.00	3	48.73	48.80	-3	2,516	-0.12%
2020/01/10	2	48.50	0	0.00	48.50	2	2,644	0.08%
2020/01/09	9	48.30	1	48.60	48.35	8	2,762	0.29%
2020/01/08	9	48.51	0	0.00	48.35	9	2,936	0.31%
2020/01/07	4	48.86	0	0.00	48.80	4	2,997	0.13%
2020/01/06	6	48.93	6	49.33	49.00	0	3,190	0.00%
2020/01/03	1	49.30	1	49.40	49.40	0	3,301	0.00%
2020/01/02	1	49.45	0	0.00	49.75	1	3,407	0.03%
2019/12/31	7	49.64	1	50.00	49.55	6	3,608	0.17%
2019/12/30	10	50.80	15	50.30	50.30	-5	3,567	-0.14%
2019/12/27	0	0.00	16	49.62	49.70	-16	3,486	-0.46%
2019/12/26	3	48.85	9	48.91	48.95	-6	3,415	-0.18%
2019/12/23	5	48.50	1	48.60	48.65	4	3,433	0.12%
2019/12/20	4	48.65	0	0.00	48.60	4	3,420	0.12%
2019/12/19	0	0.00	3	48.98	48.90	-3	3,407	-0.09%
2019/12/18	4	49.08	6	48.93	48.95	-2	3,417	-0.06%
2019/12/17	0	0.00	13	48.67	48.70	-13	3,425	-0.38%
2019/12/16	3	48.50	6	48.65	48.50	-3	3,414	-0.09%
2019/12/13	1	48.45	0	0.00	48.55	1	3,413	0.03%
2019/12/10	3	48.20	0	0.00	48.20	3	3,401	0.09%
2019/12/09	4	48.06	0	0.00	48.15	4	3,420	0.12%
2019/12/04	0	0.00	4	48.58	48.50	-4	3,388	-0.12%
2019/12/03	0	0.00	1	48.20	48.20	-1	3,382	-0.03%
2019/12/02	6	48.08	0	0.00	48.20	6	3,382	0.18%
2019/11/29	1	48.70	2	48.55	48.50	-1	3,383	-0.03%
2019/11/28	1	48.60	3	48.60	48.65	-2	3,370	-0.06%
2019/11/27	1	48.45	0	0.00	48.30	1	3,358	0.03%
2019/11/26	0	0.00	8	48.28	48.45	-8	3,348	-0.24%
2019/11/25	0	0.00	1	48.30	48.25	-1	3,311	-0.03%
2019/11/22	1	47.40	0	0.00	47.45	1	3,275	0.03%
2019/11/21	1	47.50	0	0.00	47.35	1	3,273	0.03%
2019/11/19	6	47.54	0	0.00	47.50	6	3,275	0.18%
2019/11/18	3	47.42	5	47.50	47.50	-2	3,295	-0.06%
2019/11/14	6	47.35	0	0.00	47.35	6	3,392	0.18%
2019/11/13	10	47.36	0	0.00	47.55	10	3,389	0.30%
2019/11/12	5	48.06	8	48.04	48.15	-3	3,339	-0.09%
2019/11/11	8	48.27	5	48.15	48.25	3	3,346	0.09%
2019/11/08	8	48.22	0	0.00	48.10	8	3,356	0.24%
2019/11/07	10	48.52	0	0.00	48.45	10	3,361	0.30%
2019/11/06	1	48.70	0	0.00	48.65	1	3,348	0.03%
2019/11/05	20	49.21	0	0.00	49.10	20	3,332	0.60%
2019/11/04	5	48.90	1	49.25	49.15	4	3,316	0.12%
2019/11/01	3	48.60	1	48.75	48.75	2	3,327	0.06%
2019/10/31	8	48.63	2	48.85	48.50	6	3,352	0.18%
2019/10/30	6	48.83	1	48.75	48.85	5	3,339	0.15%
2019/10/29	3	49.12	3	49.00	48.90	0	3,341	0.00%
2019/10/28	4	49.34	2	49.50	49.40	2	3,327	0.06%
2019/10/25	1	48.90	5	49.08	48.90	-4	3,297	-0.12%
2019/10/24	1	49.25	3	49.00	49.15	-2	3,292	-0.06%
2019/10/23	1	48.85	3	48.98	48.80	-2	3,311	-0.06%
2019/10/22	4	49.20	0	0.00	49.15	4	3,342	0.12%
2019/10/21	14.1	49.48	6	49.58	49.65	8.1	3,273	0.25%
2019/10/18	7	49.35	5.1	48.96	49.10	1.9	3,194	0.06%
2019/10/17	14	50.46	2	50.00	50.00	12	3,067	0.39%
2019/10/16	1	50.00	12	50.77	51.00	-11	2,952	-0.37%
2019/10/15	5	50.38	18	50.44	50.30	-13	2,772	-0.47%
2019/10/14	13	50.58	29	50.29	50.70	-16	2,680	-0.60%
2019/10/09	1	49.95	16	49.62	49.30	-15	2,497	-0.60%
2019/10/08	5	48.75	24	48.96	49.15	-19	2,363	-0.80%
2019/10/07	38	47.80	62	48.17	48.70	-24	2,243	-1.07%
2019/10/04	0	0.00	1	46.30	46.40	-1	2,038	-0.05%
2019/10/03	5	46.15	2	45.80	46.20	3	2,027	0.15%
2019/10/02	5	45.19	1	45.15	45.20	4	2,044	0.20%
2019/10/01	8	45.42	0	0.00	45.30	8	2,080	0.38%
2019/09/27	3	45.60	0	0.00	45.50	3	2,089	0.14%
2019/09/26	1	46.00	0	0.00	45.85	1	2,106	0.05%
2019/09/25	0	0.00	1	46.35	46.25	-1	2,168	-0.05%
2019/09/24	1	46.35	0	0.00	46.25	1	2,193	0.05%
2019/09/23	1	46.65	0	0.00	46.50	1	2,198	0.05%
2019/09/20	0	0.00	2	46.35	46.50	-2	2,223	-0.09%
2019/09/18	0	0.00	1	46.00	46.00	-1	2,247	-0.04%
2019/09/16	0	0.00	1	45.95	46.00	-1	2,349	-0.04%
2019/09/12	2	45.68	0	0.00	45.60	2	2,426	0.08%
2019/09/11	1	45.60	20	45.60	45.70	-19	2,518	-0.75%
2019/09/10	3	45.97	0	0.00	45.95	3	2,570	0.12%
2019/09/09	8	46.09	0	0.00	46.05	8	2,634	0.30%
2019/09/05	0.2	46.30	5	46.13	46.25	-4.8	2,746	-0.17%
2019/09/04	5	46.00	5	45.95	46.15	0	2,823	0.00%
2019/09/03	0	0.00	2	45.93	45.90	-2	2,978	-0.07%
2019/09/02	2	45.58	1	45.70	45.80	1	3,012	0.03%
2019/08/30	10	45.35	0	0.00	45.40	10	3,106	0.32%
2019/08/28	10	44.90	0	0.00	45.25	10	3,175	0.31%
2019/08/27	11	45.02	0	0.00	44.90	11	3,255	0.34%
2019/08/23	3	45.20	1	45.20	45.15	2	3,424	0.06%
2019/08/22	3	44.92	0	0.00	45.00	3	3,559	0.08%
2019/08/21	0	0.00	3	45.40	45.10	-3	3,759	-0.08%
2019/08/20	5	45.75	0	0.00	45.60	5	3,880	0.13%
2019/08/19	4	47.70	2	47.85	47.95	2	3,881	0.05%
2019/08/16	0	0.00	1	47.50	47.75	-1	3,842	-0.03%
2019/08/14	5	47.19	0	0.00	47.15	5	3,903	0.13%
2019/08/13	2	47.43	1	47.55	47.35	1	4,005	0.02%
2019/08/12	10	47.84	0	0.00	47.75	10	4,119	0.24%
2019/08/08	0	0.00	1	47.60	47.40	-1	4,125	-0.02%
2019/08/07	5	47.50	1	47.85	47.55	4	4,149	0.10%
2019/08/06	4	47.13	2	47.15	47.50	2	4,186	0.05%
2019/08/05	4	48.28	5	48.54	47.80	-1	4,225	-0.02%
2019/08/02	3	47.07	1	47.00	47.50	2	4,196	0.05%
2019/08/01	4	47.58	10	47.42	47.50	-6	4,169	-0.14%
2019/07/31	3	48.18	1	48.00	48.00	2	4,159	0.05%
2019/07/30	1	48.15	0	0.00	48.25	1	4,131	0.02%
2019/07/29	7	48.34	1	48.10	48.10	6	4,127	0.15%
2019/07/26	7	48.55	0	0.00	48.50	7	4,124	0.17%
2019/07/25	1	49.10	5	48.92	48.70	-4	4,115	-0.10%
2019/07/24	5	48.90	7	48.84	48.70	-2	4,080	-0.05%
2019/07/23	10	47.85	1	47.90	47.95	9	4,033	0.22%
2019/07/22	3	47.75	0	0.00	47.70	3	4,037	0.07%
2019/07/19	0	0.00	5	47.70	47.70	-5	4,048	-0.12%
2019/07/18	4	47.68	0	0.00	47.75	4	4,058	0.10%
2019/07/17	2	47.83	2	47.75	47.85	0	4,069	0.00%
2019/07/16	2	48.05	3	48.10	48.10	-1	4,058	-0.02%
2019/07/15	0	0.00	2	48.05	48.05	-2	4,063	-0.05%
2019/07/12	4	47.88	0	0.00	47.95	4	4,067	0.10%
2019/07/11	4	47.81	0	0.00	47.75	4	4,080	0.10%
2019/07/10	0	0.00	6	48.35	48.20	-6	4,067	-0.15%
2019/07/09	0	0.00	9	48.07	48.00	-9	4,063	-0.22%
2019/07/08	3	48.18	0	0.00	48.15	3	4,075	0.07%
2019/07/05	25	48.08	5	48.08	48.15	20	4,061	0.49%
2019/07/04	2	47.45	0	0.00	47.50	2	4,040	0.05%
2019/07/03	9	46.94	5	46.90	47.05	4	4,029	0.10%
2019/07/02	1	47.15	9	47.10	47.30	-8	4,039	-0.20%
2019/07/01	0	0.00	2	47.73	47.75	-2	4,020	-0.05%
2019/06/28	1	47.60	1	47.85	47.75	0	4,027	0.00%
2019/06/27	4	47.78	0	0.00	47.85	4	4,037	0.10%
2019/06/26	1	47.80	0	0.00	47.85	1	4,022	0.02%
2019/06/25	1	47.95	3	48.02	47.70	-2	4,024	-0.05%
2019/06/24	15	47.93	7	47.77	47.90	8	3,994	0.20%
2019/06/21	0	0.00	6	47.42	47.40	-6	3,971	-0.15%
2019/06/20	26	47.06	1	47.10	47.10	25	3,959	0.63%
2019/06/18	6	47.03	0	0.00	47.80	6	3,815	0.16%
2019/06/17	7	47.13	0	0.00	47.15	7	3,758	0.19%
2019/06/14	6	47.15	0	0.00	47.15	6	3,707	0.16%
2019/06/13	2	47.40	0	0.00	47.45	2	3,661	0.05%
2019/06/12	7	47.45	0	0.00	48.20	7	3,667	0.19%
2019/06/11	7	47.99	2	47.43	47.40	5	3,647	0.14%
2019/06/10	0	0.00	6	48.45	48.30	-6	3,565	-0.17%
2019/06/06	9	48.53	31	48.60	48.25	-22	3,568	-0.62%
2019/06/05	7	49.26	1	49.20	49.20	6	3,566	0.17%
2019/06/03	1	50.40	3	50.28	49.75	-2	3,528	-0.06%
2019/05/31	1	49.90	11	49.85	49.90	-10	3,462	-0.29%
2019/05/30	14	49.96	24	49.36	49.40	-10	3,396	-0.29%
2019/05/29	1	50.00	0.4	50.00	49.85	0.6	3,301	0.02%
2019/05/28	7	50.76	64	51.03	50.40	-57	3,180	-1.79%
2019/05/27	60	49.92	20	49.86	50.50	40	2,967	1.35%
2019/05/24	2	49.10	13	49.07	48.85	-11	2,847	-0.39%
2019/05/23	0	0.00	9	48.20	48.10	-9	2,791	-0.32%
2019/05/22	0	0.00	13	48.46	48.30	-13	2,771	-0.47%
2019/05/21	7	48.37	12	48.33	48.20	-5	2,737	-0.18%
2019/05/20	18	48.03	53	47.81	48.20	-35	2,687	-1.30%
2019/05/17	20	47.10	19	47.24	47.00	1	2,596	0.04%
2019/05/16	16	46.42	29	46.42	46.45	-13	2,473	-0.53%
2019/05/15	4	46.34	2	46.30	46.00	2	2,459	0.08%
2019/05/14	0	0.00	38	45.94	46.30	-38	2,476	-1.53%
2019/05/13	12	45.94	9	45.93	45.95	3	2,458	0.12%
2019/05/10	0	0.00	3	45.60	45.45	-3	2,419	-0.12%
2019/05/08	0	0.00	2	45.50	45.50	-2	2,450	-0.08%
2019/05/07	5	44.95	1	44.95	45.00	4	2,475	0.16%
2019/05/06	0	0.00	5	45.30	45.00	-5	2,514	-0.20%
2019/05/02	1	45.05	0	0.00	45.15	1	2,538	0.04%
2019/04/30	1	44.95	0	0.00	44.95	1	2,548	0.04%
2019/04/29	0	0.00	1	45.00	45.10	-1	2,543	-0.04%
2019/04/25	3	44.75	1	44.70	44.75	2	2,509	0.08%
2019/04/24	3	44.73	0	0.00	44.75	3	2,510	0.12%
2019/04/23	10	45.20	0	0.00	44.95	10	2,511	0.40%
2019/04/19	1	44.80	0	0.00	44.80	1	2,535	0.04%
2019/04/18	1	44.95	0	0.00	44.80	1	2,556	0.04%
2019/04/17	7	45.13	0	0.00	45.05	7	2,556	0.27%
2019/04/15	2	45.03	0	0.00	44.95	2	2,555	0.08%
2019/04/12	1	45.00	0	0.00	45.00	1	2,556	0.04%
2019/04/11	6	45.43	9	45.38	45.35	-3	2,537	-0.12%
2019/04/10	2	45.45	0	0.00	45.85	2	2,526	0.08%
2019/04/09	7	45.63	0	0.00	45.50	7	2,524	0.28%
2019/04/08	5	45.44	0	0.00	45.40	5	2,534	0.20%
2019/04/03	5	45.94	64	45.88	45.85	-59	2,569	-2.30%
2019/04/02	0	0.00	1	46.35	46.30	-1	2,610	-0.04%
2019/04/01	2	46.25	0	0.00	46.45	2	2,618	0.08%
2019/03/28	5	46.15	13	46.10	46.05	-8	2,665	-0.30%
2019/03/27	2	46.10	1	46.10	46.05	1	2,894	0.03%
2019/03/26	3	46.10	3	46.10	46.25	0	3,093	0.00%
2019/03/25	0	0.00	2	45.65	45.85	-2	3,088	-0.06%
2019/03/22	1	45.70	0	0.00	45.90	1	3,047	0.03%
2019/03/21	3	45.82	28	45.70	45.90	-25	3,039	-0.82%
2019/03/19	10	45.17	3	45.22	45.25	7	3,054	0.23%
2019/03/18	6	45.05	2	45.10	45.10	4	3,057	0.13%
2019/03/15	8	44.89	0	0.00	45.35	8	3,062	0.26%
2019/03/14	4	45.21	2	45.18	45.10	2	3,043	0.07%
2019/03/13	2	45.68	2	45.60	45.60	0	3,033	0.00%
2019/03/12	0	0.00	3	46.53	46.60	-3	2,990	-0.10%
2019/03/11	15	46.18	64	46.14	46.10	-49	3,015	-1.62%
2019/03/08	0	0.00	50	45.43	45.25	-50	3,031	-1.65%
2019/03/07	0	0.00	16	45.06	45.15	-16	3,029	-0.53%
2019/03/06	1	44.95	0	0.00	44.85	1	3,051	0.03%
2019/02/27	5	45.06	0	0.00	45.00	5	3,082	0.16%
2019/02/26	1	45.35	15	45.37	45.40	-14	3,063	-0.46%
2019/02/25	0.1	45.55	0	0.00	45.45	0.1	3,052	0.00%
2019/02/22	1	45.20	4	45.01	45.00	-3	3,019	-0.10%
2019/02/21	2	45.15	0	0.00	45.20	2	2,998	0.07%
2019/02/19	0	0.00	102	45.51	45.35	-102	2,970	-3.43%	大賣/鉅額交易
2019/02/18	12	44.96	24	45.19	45.30	-12	2,944	-0.41%
2019/02/15	0	0.00	1	44.30	44.50	-1	2,874	-0.03%
2019/02/14	0	0.00	11	44.41	44.50	-11	2,863	-0.38%
2019/02/13	60	44.33	14	44.29	44.35	46	2,855	1.61%
2019/02/12	20	43.95	3	43.85	43.95	17	2,819	0.60%
2019/02/11	3	43.25	0	0.00	43.25	3	2,811	0.11%
2019/01/30	1	43.15	0	0.00	43.35	1	2,828	0.04%
2019/01/29	12	43.01	40	42.99	43.40	-28	2,811	-1.00%
2019/01/28	3	43.33	0	0.00	43.35	3	2,786	0.11%
2019/01/25	4	43.74	0	0.00	43.65	4	2,754	0.15%
2019/01/23	7	43.76	0	0.00	43.95	7	2,737	0.26%
2019/01/22	8	43.90	0	0.00	43.90	8	2,734	0.29%
2019/01/21	3	44.12	0	0.00	44.20	3	2,729	0.11%
2019/01/18	9	44.13	0	0.00	44.20	9	2,756	0.33%
2019/01/17	2	44.10	0	0.00	44.10	2	2,797	0.07%
2019/01/16	22	44.47	1	44.50	44.45	21	2,826	0.74%
2019/01/15	1	44.25	2	44.53	44.70	-1	2,833	-0.04%
2019/01/14	10	44.50	1	44.20	44.40	9	2,842	0.32%
2019/01/11	0	0.00	4	44.15	44.05	-4	2,912	-0.14%
2019/01/10	0	0.00	1	44.20	44.15	-1	2,920	-0.03%
2019/01/08	4	44.00	3	43.87	44.00	1	2,906	0.03%
2019/01/07	0	0.00	2	43.60	43.60	-2	2,895	-0.07%
2019/01/04	1	42.90	2	43.25	43.25	-1	2,940	-0.03%
2019/01/03	1	42.75	1	43.20	43.20	0	3,095	0.00%
2019/01/02	0	0.00	1	43.30	42.85	-1	3,134	-0.03%
2018/12/28	5	43.00	4	42.93	43.20	1	3,196	0.03%
2018/12/27	1	42.75	3	42.78	42.45	-2	3,289	-0.06%
2018/12/26	13	42.38	4	42.10	42.10	9	3,311	0.27%
2018/12/25	27	42.56	0	0.00	42.75	27	3,304	0.82%
2018/12/24	4	43.48	1	43.40	43.45	3	3,306	0.09%
2018/12/22	12	44.16	0	0.00	44.50	12	3,485	0.34%
2018/12/21	0	0.00	13	43.88	44.60	-13	3,581	-0.36%
2018/12/20	18	43.51	23	43.96	43.15	-5	3,580	-0.14%
2018/12/19	60	43.79	12	43.52	43.45	48	3,355	1.43%
2018/12/18	10	45.55	1	45.35	45.30	9	3,166	0.28%
2018/12/17	3	46.00	0	0.00	46.00	3	3,181	0.09%
2018/12/14	1	45.95	0	0.00	45.90	1	3,194	0.03%
2018/12/13	22	45.75	0	0.00	45.80	22	3,221	0.68%
2018/12/12	0	0.00	10	46.15	45.90	-10	3,261	-0.31%
2018/12/11	0	0.00	22	46.09	46.10	-22	3,275	-0.67%
2018/12/10	2	44.75	0.4	45.10	45.00	1.6	3,310	0.05%
2018/12/07	12	45.47	0	0.00	45.10	12	3,343	0.36%
2018/12/06	3	45.80	16	45.94	45.55	-13	3,538	-0.37%
2018/12/05	22	45.96	6	46.28	46.35	16	3,627	0.44%
2018/12/04	10	46.55	31	46.59	46.25	-21	3,676	-0.57%
2018/12/03	40	45.78	31	46.04	45.85	9	3,681	0.24%
2018/11/30	0	0.00	14	44.48	44.20	-14	3,645	-0.38%
2018/11/29	1	44.50	0.2	44.50	44.30	0.8	3,703	0.02%
2018/11/27	2	43.50	1	43.60	43.60	1	4,021	0.02%
2018/11/26	1	43.45	2	44.25	43.50	-1	4,078	-0.02%
2018/11/21	1	43.25	0	0.00	43.45	1	4,111	0.02%
2018/11/20	5	43.85	0	0.00	43.70	5	4,120	0.12%
2018/11/19	10	43.48	0	0.00	43.65	10	4,132	0.24%
2018/11/16	2	43.60	0	0.00	43.40	2	4,191	0.05%
2018/11/13	1	42.85	0	0.00	43.00	1	4,366	0.02%
2018/11/09	2	43.38	1	43.40	43.35	1	4,362	0.02%
2018/11/08	14	43.73	2	43.65	43.70	12	4,365	0.27%
2018/11/07	4	42.70	11	42.95	43.40	-7	4,351	-0.16%
2018/11/06	0	0.00	3	42.65	42.30	-3	4,345	-0.07%
2018/11/05	5	42.05	0	0.00	42.35	5	4,349	0.11%
2018/11/02	0.2	42.25	4	42.39	42.25	-3.8	4,339	-0.09%
2018/11/01	12	42.34	0	0.00	42.50	12	4,342	0.28%
2018/10/30	1.2	41.75	52	41.95	41.80	-50.8	4,320	-1.18%
2018/10/29	5	42.00	5	42.10	42.15	0	4,317	0.00%
2018/10/26	0	0.00	1	41.75	42.20	-1	4,316	-0.02%
2018/10/25	13	41.90	0	0.00	41.85	13	4,295	0.30%
2018/10/23	1	43.00	0	0.00	42.90	1	4,255	0.02%
2018/10/19	13	42.58	0	0.00	42.85	13	4,204	0.31%
2018/10/17	15	44.27	0	0.00	43.80	15	4,090	0.37%
2018/10/16	35	44.09	2	44.30	44.00	33	4,072	0.81%
2018/10/15	5	44.23	18	43.92	44.30	-13	4,049	-0.32%
2018/10/12	1	44.00	6	43.00	44.30	-5	4,039	-0.12%
2018/10/11	2	44.35	40	43.14	43.40	-38	3,987	-0.95%
2018/10/09	10	46.30	21	46.95	46.45	-11	3,806	-0.29%
2018/10/08	30	46.70	28	46.88	46.90	2	3,753	0.05%
2018/10/05	9	46.08	3	46.87	46.25	6	3,671	0.16%
2018/10/04	2	46.88	1	47.20	47.20	1	3,560	0.03%
2018/10/03	5	47.36	15	47.18	47.55	-10	3,507	-0.29%
2018/10/02	18	47.88	6	47.88	48.00	12	3,434	0.35%
2018/10/01	35	48.08	11	48.13	48.40	24	3,330	0.72%
2018/09/28	21.2	46.46	19.3	46.53	46.50	1.9	3,133	0.06%
2018/09/27	18	45.81	6	46.25	46.10	12	3,037	0.40%
2018/09/26	20	45.28	4	45.16	45.35	16	2,949	0.54%
2018/09/25	8	44.82	2	44.95	44.75	6	2,925	0.21%
2018/09/20	1	44.95	0	0.00	44.80	1	2,905	0.03%
2018/09/19	1	44.70	0	0.00	44.75	1	2,897	0.03%
2018/09/18	5	44.83	20	44.95	44.85	-15	2,852	-0.53%
2018/09/17	1	45.40	2	45.95	45.70	-1	2,831	-0.04%
2018/09/14	15	45.82	0.2	46.00	45.85	14.8	2,803	0.53%
2018/09/13	0	0.00	5	45.60	45.50	-5	2,763	-0.18%
2018/09/12	48	46.30	31	45.03	45.40	17	2,732	0.62%
2018/09/11	13	45.88	93	46.13	46.20	-80	2,542	-3.15%
2018/09/10	82	45.17	14	45.14	44.95	68	2,413	2.82%
2018/09/07	19	44.60	17	44.63	44.60	2	2,343	0.09%
2018/09/06	8	44.93	7	44.61	44.50	1	2,308	0.04%
2018/09/05	4	44.46	1	44.45	44.10	3	2,245	0.13%
2018/09/04	13	44.81	23	44.75	44.50	-10	2,197	-0.45%
2018/09/03	77	43.80	101	43.84	44.00	-24	2,085	-1.15%	大賣/
2018/08/31	21	42.30	13	42.35	42.35	8	1,854	0.43%
2018/08/29	5	41.48	1	41.50	41.50	4	1,811	0.22%
2018/08/27	0	0.00	5	41.30	41.15	-5	1,869	-0.27%
2018/08/24	0	0.00	1	41.30	41.10	-1	1,910	-0.05%
2018/08/23	15	41.66	1	41.55	41.50	14	1,991	0.70%
2018/08/22	0	0.00	2	43.53	43.50	-2	1,949	-0.10%
2018/08/21	2	43.10	0	0.00	43.20	2	1,846	0.11%
2018/08/20	0	0.00	6	43.22	43.10	-6	1,855	-0.32%
2018/08/15	0	0.00	1	42.90	42.80	-1	1,906	-0.05%
2018/08/13	2	42.80	2	42.93	42.70	0	2,023	0.00%
2018/08/10	0	0.00	1	43.35	43.20	-1	2,037	-0.05%
2018/08/09	7	43.35	0	0.00	43.35	7	2,087	0.34%
2018/08/08	0	0.00	2	43.50	43.45	-2	2,169	-0.09%
2018/08/07	1	43.30	0	0.00	43.20	1	2,222	0.04%
2018/08/06	2	43.30	1	43.20	43.20	1	2,228	0.04%
2018/08/03	0	0.00	3	43.10	42.95	-3	2,203	-0.14%
2018/08/02	0	0.00	5.3	43.01	42.95	-5.3	2,189	-0.24%
2018/08/01	4	43.15	0	0.00	42.95	4	2,180	0.18%
2018/07/31	1	42.90	0	0.00	43.00	1	2,172	0.05%
2018/07/30	0	0.00	10	42.30	42.25	-10	2,131	-0.47%
2018/07/12	0	0.00	2	41.88	42.25	-2	2,237	-0.09%
2018/07/09	0	0.00	10.4	41.83	41.85	-10.4	2,247	-0.46%
2018/07/05	0	0.00	10	42.10	42.00	-10	2,261	-0.44%
2018/07/04	0	0.00	4	41.80	42.00	-4	2,285	-0.17%
2018/07/03	0	0.00	9	42.10	41.85	-9	2,327	-0.39%
2018/06/29	2	42.00	10	42.10	41.85	-8	2,337	-0.34%
2018/06/26	8	41.84	1	41.90	41.80	7	2,332	0.30%
2018/06/25	0	0.00	15	43.00	42.60	-15	2,291	-0.65%
2018/06/22	0	0.00	2	43.05	42.95	-2	2,275	-0.09%
2018/06/21	0	0.00	8	43.63	43.30	-8	2,268	-0.35%
2018/06/20	2	43.20	25	43.32	43.50	-23	2,260	-1.02%
2018/06/15	5	42.70	3	43.05	42.90	2	2,208	0.09%
2018/06/14	20	42.65	0	0.00	42.80	20	2,185	0.92%
2018/06/13	4	42.83	8	43.00	43.00	-4	2,134	-0.19%
2018/06/12	0	0.00	2	43.05	42.70	-2	2,166	-0.09%
2018/06/08	3	43.02	2	43.15	42.75	1	2,123	0.05%
2018/06/07	1	43.15	54	43.38	43.05	-53	2,104	-2.52%
2018/06/06	0	0.00	12.5	43.39	43.45	-12.5	2,074	-0.60%
2018/06/05	1	43.10	1	43.15	43.15	0	2,056	0.00%
2018/06/04	0	0.00	10	43.26	43.20	-10	2,040	-0.49%
2018/06/01	0	0.00	5	43.18	43.00	-5	1,993	-0.25%
2018/05/31	2	42.60	28.5	42.79	43.20	-26.5	1,955	-1.35%
2018/05/30	0	0.00	1	42.10	42.20	-1	1,871	-0.05%
2018/05/29	0	0.00	17.3	42.31	42.35	-17.3	1,864	-0.93%
2018/05/28	0	0.00	21	42.05	42.05	-21	1,852	-1.13%
2018/05/25	0	0.00	13	42.10	41.60	-13	1,820	-0.71%
2018/05/24	0	0.00	76	42.11	42.25	-76	1,788	-4.25%
2018/05/23	6	41.98	31	42.10	42.10	-25	1,761	-1.42%
2018/05/22	0	0.00	8	42.30	42.05	-8	1,747	-0.46%
2018/05/21	1	42.00	10	42.19	42.15	-9	1,716	-0.52%
2018/05/18	0	0.00	4.4	41.62	41.60	-4.4	1,648	-0.27%
2018/05/17	0	0.00	7	41.63	41.50	-7	1,635	-0.43%
2018/05/16	7	40.96	5.3	41.17	41.40	1.7	1,581	0.11%
2018/05/15	7	40.77	29.4	40.22	40.80	-22.4	1,531	-1.46%
2018/05/14	0	0.00	22	40.15	40.15	-22	1,561	-1.41%
2018/05/10	10	39.95	6	40.04	39.90	4	1,623	0.25%
2018/05/09	0	0.00	35	40.03	40.00	-35	1,648	-2.12%
2018/05/08	0	0.00	5	40.00	39.95	-5	1,699	-0.29%
2018/05/07	15	39.70	18	39.80	39.80	-3	1,776	-0.17%
2018/05/04	15	39.75	1	40.00	39.80	14	1,866	0.75%
2018/05/02	3	40.10	0	0.00	40.15	3	2,015	0.15%
2018/04/30	16	39.96	3	39.90	40.05	13	2,045	0.64%
2018/04/27	10	39.70	0	0.00	39.85	10	2,124	0.47%
2018/04/26	0	0.00	2	40.03	39.85	-2	2,288	-0.09%
2018/04/25	5	39.70	5	39.80	39.75	0	2,310	0.00%
2018/04/24	0	0.00	2	40.00	39.90	-2	2,327	-0.09%
2018/04/23	1	40.30	0	0.00	40.35	1	2,336	0.04%
2018/04/20	3	40.00	1	39.95	40.00	2	2,336	0.09%
2018/04/19	0	0.00	2	39.95	39.95	-2	2,377	-0.08%
2018/04/16	0	0.00	2	39.85	39.70	-2	2,501	-0.08%
2018/04/13	0	0.00	5	39.55	39.60	-5	2,544	-0.20%
2018/04/12	0	0.00	1	39.55	39.65	-1	2,594	-0.04%
2018/04/11	2	39.93	7.5	39.94	39.90	-5.5	2,618	-0.21%
2018/04/09	0.4	39.75	0	0.00	39.60	0.4	2,699	0.01%
2018/04/02	0	0.00	10	39.03	38.95	-10	2,717	-0.37%
2018/03/31	10	39.13	0	0.00	39.05	10	2,716	0.37%
2018/03/30	0	0.00	2	39.20	39.25	-2	2,710	-0.07%
2018/03/23	1	38.40	0	0.00	38.30	1	2,691	0.04%
2018/03/22	7	38.75	2	38.80	38.60	5	2,689	0.19%
2018/03/21	0.4	39.00	0	0.00	38.85	0.4	2,691	0.01%
2018/03/19	1	38.75	0	0.00	38.85	1	2,798	0.04%
2018/03/16	4	38.69	0	0.00	38.65	4	2,839	0.14%
2018/03/15	0	0.00	1	38.95	38.85	-1	2,811	-0.04%
2018/03/14	0	0.00	2	38.88	38.95	-2	2,873	-0.07%
2018/03/13	0	0.00	0.2	38.95	38.90	-0.2	2,913	-0.01%
2018/03/12	0	0.00	4	38.98	39.00	-4	2,942	-0.14%
2018/03/09	1	38.95	1.3	38.98	39.00	-0.3	2,971	-0.01%
2018/03/07	1	38.40	0	0.00	38.35	1	3,013	0.03%
2018/03/05	8	38.47	0	0.00	38.30	8	4,182	0.19%
2018/03/02	2	38.60	0	0.00	38.60	2	4,221	0.05%
2018/03/01	1	38.75	0	0.00	38.70	1	4,261	0.02%
2018/02/27	22	39.02	4	38.98	38.95	18	4,290	0.42%
2018/02/26	0	0.00	2	38.90	39.00	-2	4,291	-0.05%
2018/02/23	1	38.50	0	0.00	38.65	1	4,278	0.02%
2018/02/22	0	0.00	2	38.35	38.40	-2	4,279	-0.05%
2018/02/12	47	38.38	2	38.45	38.30	45	4,320	1.04%
2018/02/08	1	38.10	0	0.00	38.20	1	4,335	0.02%
2018/02/07	4	38.36	1	38.15	38.10	3	4,402	0.07%
2018/02/06	15	37.90	2	38.10	38.20	13	4,434	0.29%
2018/02/05	3	39.03	0	0.00	39.00	3	4,345	0.07%
2018/02/02	0	0.00	10	39.77	39.55	-10	4,309	-0.23%
2018/02/01	1	39.95	0	0.00	39.95	1	4,296	0.02%
2018/01/31	5	40.03	2	40.35	40.00	3	4,281	0.07%
2018/01/30	28	40.69	0	0.00	40.10	28	4,243	0.66%
2018/01/29	2	41.00	2.9	41.00	41.05	-0.9	4,180	-0.02%
2018/01/26	11	40.46	7	40.47	40.65	4	4,100	0.10%
2018/01/25	5	40.15	2	40.20	40.10	3	4,014	0.07%
2018/01/24	10	40.10	0	0.00	40.00	10	3,953	0.25%
2018/01/23	1	40.40	1	40.05	40.05	0	3,925	0.00%
2018/01/22	1	39.85	10	40.24	40.30	-9	3,852	-0.23%
2018/01/19	1	39.60	5	39.50	39.45	-4	3,695	-0.11%
2018/01/18	2	39.63	0	0.00	39.65	2	3,666	0.05%
2018/01/17	1	39.65	7	39.75	39.85	-6	3,646	-0.16%
2018/01/16	0	0.00	3	39.85	39.80	-3	3,632	-0.08%
2018/01/15	13	40.08	8	40.11	39.90	5	3,618	0.14%
2018/01/12	6	39.88	3	39.93	39.65	3	3,590	0.08%
2018/01/11	4	39.34	0	0.00	39.50	4	3,505	0.11%
2018/01/10	6	39.65	0	0.00	39.60	6	3,502	0.17%
2018/01/09	1.4	39.61	5	39.32	39.60	-3.7	3,479	-0.10%
2018/01/08	2	39.15	10	39.20	39.00	-8	3,443	-0.23%
2018/01/05	0	0.00	3	39.47	39.35	-3	3,404	-0.09%
2018/01/04	0	0.00	6	39.36	39.25	-6	3,396	-0.18%
2018/01/03	1	39.70	19	39.69	39.60	-18	3,386	-0.53%
2018/01/02	1	38.40	2	38.50	39.05	-1	3,284	-0.03%