欣銓 (3264)-元大-內湖民權券商分點個股進出

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
72.6
漲跌
▼0.8
漲幅
-1.09%
成交量
3,186張
產業
上櫃半導體類股
967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

欣銓 (3264)籌碼相關－元大-內湖民權券商分點個股進出

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

元大-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	73.10	0	0.00	72.60	0	7,545	0.00%
2024/04/30	2	72.65	3	73.00	73.30	-1	7,628	-0.01%
2024/04/29	6	73.00	101	74.85	72.30	-95	7,587	-1.25%	大賣/
2024/04/26	5	78.28	5	77.74	77.50	0	7,457	0.00%
2024/04/25	10	79.00	0	0.00	78.40	10	7,534	0.13%
2024/04/24	70	78.20	1	78.40	79.30	69	7,617	0.91%
2024/04/23	15	76.93	1	77.90	77.70	14	7,676	0.18%
2024/04/22	0	77.70	1	77.50	77.70	-1	7,751	-0.01%
2024/04/19	3	79.23	1	79.80	79.80	2	7,664	0.03%
2024/04/18	1	79.40	0	0.00	80.00	1	7,630	0.01%
2024/04/16	0	0.00	1	77.70	78.30	-1	7,749	-0.01%
2024/04/15	0	0.00	4	79.05	79.00	-4	7,718	-0.05%
2024/04/12	3	79.34	0	0.00	79.30	3	7,741	0.04%
2024/04/11	0	0.00	6	79.75	80.00	-6	7,753	-0.08%
2024/04/10	3	80.60	2	80.95	79.50	1	7,790	0.01%
2024/04/09	0	80.80	3	81.30	80.80	-3	7,710	-0.04%
2024/04/03	1	81.70	0	0.00	81.30	1	7,877	0.01%
2024/04/02	1	82.50	0	0.00	82.40	1	7,892	0.01%
2024/03/29	0	0.00	6.1	81.43	83.60	-6.1	7,995	-0.08%
2024/03/28	1.1	83.74	0	0.00	82.30	1.1	7,756	0.01%
2024/03/27	12	81.57	5	83.30	84.00	7	7,619	0.09%
2024/03/26	0.1	79.08	1	79.20	79.80	-0.9	7,533	-0.01%
2024/03/25	0.1	81.90	0	0.00	81.50	0.1	7,534	0.00%
2024/03/22	6	83.55	21	83.40	81.90	-15	7,656	-0.20%
2024/03/21	0	0.00	3	85.20	85.80	-3	7,676	-0.04%
2024/03/20	8	86.83	109.2	85.68	85.00	-101.2	7,656	-1.32%	大賣/鉅額交易
2024/03/19	118	84.84	2	85.70	85.60	116	7,407	1.57%	大買/鉅額交易
2024/03/18	2	78.60	3	80.66	80.90	-1	7,155	-0.01%
2024/03/14	1.1	76.82	2	76.80	76.10	-0.9	7,092	-0.01%
2024/03/13	2	78.50	8	78.93	77.80	-6	7,099	-0.08%
2024/03/12	0	0.00	2	78.20	77.60	-2	7,120	-0.03%
2024/03/11	4	78.07	15	78.24	77.00	-11	7,290	-0.15%
2024/03/08	16	80.06	29	79.26	79.10	-13	7,393	-0.18%
2024/03/07	0	0.00	4.2	77.39	78.60	-4.2	7,435	-0.06%
2024/03/06	3	76.83	4	76.63	77.00	-1	7,346	-0.01%
2024/03/05	4	76.25	7	76.16	76.60	-3	7,364	-0.04%
2024/03/04	5	75.92	15	75.23	76.10	-10	7,230	-0.14%
2024/03/01	3	73.00	2.2	72.71	72.70	0.9	7,016	0.01%
2024/02/29	0.1	71.44	0	0.00	71.00	0.1	6,895	0.00%
2024/02/27	3.1	71.21	0	0.00	71.50	3.1	6,881	0.04%
2024/02/26	1.1	73.92	0	72.80	72.50	1.1	6,876	0.02%
2024/02/23	3	74.50	7	74.63	74.10	-4	6,867	-0.06%
2024/02/22	3	74.60	5	74.72	74.80	-2	6,855	-0.03%
2024/02/21	0.1	73.50	0	0.00	73.40	0.1	6,806	0.00%
2024/02/20	1	73.50	0	0.00	73.30	1	6,821	0.01%
2024/02/19	0	0.00	1	73.70	74.10	-1	6,814	-0.01%
2024/02/16	7	74.23	1	74.90	73.90	6	6,785	0.09%
2024/02/15	0	73.10	4	73.95	74.00	-4	6,735	-0.06%
2024/02/05	0	0.00	0.1	72.00	71.80	-0.1	6,765	0.00%
2024/02/02	3	71.97	1	72.10	71.80	2	6,752	0.03%
2024/02/01	1	72.81	0	0.00	73.00	1	6,716	0.02%
2024/01/31	0	0.00	2	74.25	73.90	-2	6,709	-0.03%
2024/01/30	0	0.00	20	74.20	74.10	-20	6,767	-0.30%
2024/01/29	9	73.80	9	73.80	74.40	0	6,865	0.00%
2024/01/26	1	74.31	28	73.81	73.70	-27	6,939	-0.39%
2024/01/25	2	75.50	30	75.23	75.60	-28	6,949	-0.40%
2024/01/24	127	74.93	28.1	74.73	75.50	99	6,955	1.42%	大買/
2024/01/23	1	75.20	2	75.00	75.20	-1	7,008	-0.01%
2024/01/22	5	75.36	4	75.60	75.70	1	6,986	0.01%
2024/01/19	4	75.17	7	75.36	75.30	-3	7,183	-0.04%
2024/01/18	100	73.10	3	74.07	74.30	97	7,100	1.37%
2024/01/17	86	73.07	13	73.45	72.90	73	7,019	1.04%
2024/01/16	5	73.14	4.1	72.97	73.20	0.9	6,960	0.01%
2024/01/15	1	71.42	0.1	71.80	72.10	0.9	6,909	0.01%
2024/01/12	2	70.05	2	70.80	71.50	0	6,964	0.00%
2024/01/11	44	70.60	3	70.20	70.60	41	6,927	0.59%
2024/01/10	43	70.70	2	71.00	71.80	41	6,867	0.60%
2024/01/09	3	71.23	7	71.51	71.00	-4	6,789	-0.06%
2024/01/08	2	71.30	0	0.00	71.20	2	6,765	0.03%
2024/01/05	7.1	72.50	0	0.00	72.10	7.1	6,772	0.10%
2024/01/04	3	71.80	3	72.63	72.80	0	6,733	0.00%
2024/01/03	2	72.30	1	72.80	72.40	1	6,664	0.02%
2024/01/02	3	73.17	2	72.90	73.30	1	6,628	0.02%
2023/12/29	2	74.30	3	74.53	74.00	-1	6,534	-0.02%
2023/12/28	12	74.15	1	74.60	73.90	11	6,491	0.17%
2023/12/27	10	74.70	2	74.75	74.60	8	6,507	0.12%
2023/12/26	4	73.25	2	73.90	73.90	2	6,523	0.03%
2023/12/25	5	73.50	38	73.51	72.90	-33	6,440	-0.51%
2023/12/22	6	74.67	0	0.00	75.20	6	6,332	0.09%
2023/12/21	1	75.01	3	75.00	74.70	-2	6,267	-0.03%
2023/12/20	3	76.40	1	76.10	76.10	2	6,188	0.03%
2023/12/19	3	76.50	0.1	76.70	76.80	2.9	6,160	0.05%
2023/12/18	2	80.80	4	78.57	78.50	-2	6,053	-0.03%
2023/12/15	7	81.89	7	82.93	81.00	0	6,103	0.00%
2023/12/14	12	81.71	10.3	81.68	82.00	1.8	6,079	0.03%
2023/12/13	22	81.85	17	80.89	80.40	5	6,085	0.08%
2023/12/12	7	80.20	3	80.04	80.60	4	6,078	0.07%
2023/12/11	1	79.10	5	78.56	78.60	-4	6,141	-0.07%
2023/12/07	9	77.77	0	0.00	77.50	9	6,546	0.14%
2023/12/06	10	79.13	7	79.50	79.80	3	6,603	0.05%
2023/12/05	6	77.35	2	76.75	76.40	4	6,492	0.06%
2023/12/04	15.1	77.24	19	77.95	77.50	-3.9	6,460	-0.06%
2023/12/01	2	74.40	4.1	72.29	74.40	-2.1	6,201	-0.03%
2023/11/30	13	71.68	2	70.90	70.40	11	6,133	0.18%
2023/11/29	2	70.10	2	70.20	70.40	0	6,106	0.00%
2023/11/27	1	69.10	2.3	68.91	68.70	-1.3	6,174	-0.02%
2023/11/22	0	0.00	4	70.28	70.20	-4	6,305	-0.06%
2023/11/21	1	70.00	0	0.00	68.90	1	6,298	0.02%
2023/11/20	0	0.00	2	69.00	68.90	-2	6,390	-0.03%
2023/11/17	1	69.00	0	0.00	69.30	1	6,529	0.02%
2023/11/16	0	68.70	2	68.95	68.70	-2	6,524	-0.03%
2023/11/15	0	0.00	2	68.60	68.30	-2	6,509	-0.03%
2023/11/14	1	69.20	0	0.00	68.70	1	6,501	0.02%
2023/11/13	2	68.90	6	68.92	69.10	-4	6,486	-0.06%
2023/11/10	0	0.00	1	67.50	67.80	-1	6,399	-0.02%
2023/11/08	0	0.00	4	68.48	67.60	-4	6,440	-0.06%
2023/11/07	0	67.80	5	67.76	67.80	-5	6,406	-0.08%
2023/11/06	5	67.12	5	67.58	67.90	0	6,390	0.00%
2023/11/03	0	0.00	12	66.30	66.90	-12	6,306	-0.19%
2023/11/02	1	65.40	18	65.66	66.00	-17	6,288	-0.27%
2023/11/01	0	65.20	2	65.15	64.80	-2	6,320	-0.03%
2023/10/31	5	64.88	2.2	65.13	65.00	2.8	6,313	0.04%
2023/10/30	7	63.83	3.1	64.60	64.60	4	6,366	0.06%
2023/10/27	28.1	65.89	28	65.44	64.00	0.1	6,470	0.00%
2023/10/26	1	64.70	0	0.00	64.30	1	6,517	0.02%
2023/10/25	2	64.70	2	65.20	64.90	0	6,834	0.00%
2023/10/24	10	65.48	2	65.20	64.60	8	6,896	0.12%
2023/10/23	9	64.79	6	64.35	64.20	3	6,867	0.04%
2023/10/20	10	64.52	11.3	63.82	65.00	-1.3	6,837	-0.02%
2023/10/19	4	62.43	1.2	63.17	63.30	2.8	6,849	0.04%
2023/10/18	4	62.05	4.1	62.45	62.70	-0.1	6,961	0.00%
2023/10/17	2	62.80	6.3	62.57	62.40	-4.3	7,098	-0.06%
2023/10/16	3	61.97	2	62.20	62.30	1	7,341	0.01%
2023/10/13	2	62.80	1	63.20	63.10	1	7,398	0.01%
2023/10/12	1	62.40	0	0.00	62.40	1	7,422	0.01%
2023/10/06	3	62.67	3	62.10	62.10	0	7,644	0.00%
2023/10/05	4	63.08	4	62.80	62.80	0	7,650	0.00%
2023/10/04	4	61.08	10	61.42	62.00	-6	7,686	-0.08%
2023/10/03	2	62.30	0	0.00	62.10	2	7,692	0.03%
2023/10/02	8	63.15	0	0.00	63.30	8	7,673	0.10%
2023/09/28	1	61.90	0.1	62.20	62.50	0.9	7,649	0.01%
2023/09/27	2.1	61.70	1	61.30	61.80	1.1	7,733	0.01%
2023/09/26	0	0.00	8	62.40	62.20	-8	7,868	-0.10%
2023/09/25	2	64.00	6	63.60	63.20	-4	7,928	-0.05%
2023/09/22	4	63.00	4	63.35	63.40	0	7,983	0.00%
2023/09/21	1	64.00	4	63.70	63.30	-3	7,989	-0.04%
2023/09/20	10	66.08	3	66.17	65.00	7	8,003	0.09%
2023/09/19	1	67.30	4	67.50	67.80	-3	7,885	-0.04%
2023/09/18	5	67.60	11	67.76	67.30	-6	7,881	-0.08%
2023/09/15	0	0.00	2	68.95	68.40	-2	7,932	-0.03%
2023/09/14	6	68.72	1.3	68.40	68.30	4.7	8,033	0.06%
2023/09/13	0	69.30	4	69.50	69.30	-4	8,128	-0.05%
2023/09/12	12.1	68.57	19	68.25	68.20	-6.9	8,139	-0.08%
2023/09/11	0	67.10	12	66.79	65.60	-12	8,096	-0.15%
2023/09/08	1	66.00	1	66.00	65.80	0	8,040	0.00%
2023/09/07	5	65.96	7	66.06	65.00	-2	8,038	-0.02%
2023/09/06	10	64.75	2	64.95	65.00	8	7,993	0.10%
2023/09/05	1	63.80	2	64.40	64.40	-1	7,953	-0.01%
2023/09/04	2	62.35	1	61.90	63.30	1	7,886	0.01%
2023/09/01	6	62.48	5	62.74	62.70	1	7,876	0.01%
2023/08/31	0	0.00	1	62.40	62.50	-1	7,809	-0.01%
2023/08/30	0	0.00	6	62.12	62.00	-6	7,806	-0.08%
2023/08/29	1	61.10	2	61.25	61.50	-1	7,807	-0.01%
2023/08/28	3	61.73	0	0.00	61.10	3	7,794	0.04%
2023/08/25	0	0.00	1.1	61.58	61.50	-1.1	7,717	-0.01%
2023/08/24	2	61.85	3	61.80	61.40	-1	7,713	-0.01%
2023/08/23	1	60.40	4	60.60	60.90	-3	7,717	-0.04%
2023/08/18	1	58.90	0	0.00	58.20	1	7,805	0.01%
2023/08/16	1	57.50	0	0.00	58.00	1	7,780	0.01%
2023/08/15	0	0.00	1	58.10	58.40	-1	7,789	-0.01%
2023/08/14	2	57.50	3	56.90	57.30	-1	7,782	-0.01%
2023/08/11	1	59.50	1	58.80	58.80	0	7,709	0.00%
2023/08/10	0	0.00	4	59.40	59.50	-4	7,662	-0.05%
2023/08/09	0.1	60.60	0	0.00	60.70	0.1	7,615	0.00%
2023/08/08	2	61.40	2	60.80	60.80	0	7,593	0.00%
2023/08/07	1	61.50	4	61.60	61.70	-3	7,542	-0.04%
2023/08/02	3	60.10	1	61.50	60.40	2	7,414	0.03%
2023/08/01	3.4	60.48	1	60.70	60.70	2.4	7,291	0.03%
2023/07/31	9	63.28	3.3	62.90	61.70	5.7	7,170	0.08%
2023/07/28	9.1	63.88	15	64.04	64.10	-5.9	6,834	-0.09%
2023/07/27	0	0.00	14.2	60.70	61.50	-14.2	6,461	-0.22%
2023/07/26	3	61.53	3	61.77	61.40	0	6,392	0.00%
2023/07/25	1	62.60	5	62.18	62.40	-4	6,388	-0.06%
2023/07/24	8	61.93	16	61.96	61.80	-8	6,360	-0.13%
2023/07/21	18	63.21	5	62.96	63.30	13	6,277	0.21%
2023/07/20	10	62.90	11	63.57	63.90	-1	6,173	-0.02%
2023/07/19	29	63.99	11	64.18	63.50	18	6,018	0.30%
2023/07/18	5.2	62.46	0	0.00	63.00	5.2	5,804	0.09%
2023/07/17	1	62.20	2	62.05	62.30	-1	5,787	-0.02%
2023/07/14	1	62.00	5	61.60	61.10	-4	5,768	-0.07%
2023/07/13	0	0.00	6	62.02	62.00	-6	5,679	-0.11%
2023/07/12	0	0.00	2	60.90	60.70	-2	5,566	-0.04%
2023/07/11	0	0.00	11	61.36	61.40	-11	5,602	-0.20%
2023/07/10	4	60.10	0	0.00	60.90	4	5,564	0.07%
2023/07/06	0	0.00	10	61.02	61.00	-10	5,565	-0.18%
2023/07/05	17	63.48	1	63.20	62.40	16	5,534	0.29%
2023/07/04	4	62.28	7	62.87	62.90	-3	5,450	-0.06%
2023/07/03	1	61.21	1	62.00	61.40	0	5,325	0.00%
2023/06/30	0	0.00	7	60.39	60.90	-7	5,283	-0.13%
2023/06/29	0.1	59.99	4	60.00	60.30	-3.9	5,241	-0.07%
2023/06/28	1.1	61.59	3	61.70	61.10	-1.9	5,207	-0.04%
2023/06/27	5	60.90	0	0.00	60.40	5	5,197	0.10%
2023/06/26	2	58.95	1	60.09	59.60	1	5,216	0.02%
2023/06/21	5.1	60.55	9	60.27	60.20	-3.9	5,152	-0.08%
2023/06/20	14.1	62.49	3	63.17	61.70	11.1	5,035	0.22%
2023/06/19	8	65.23	14	65.41	65.50	-6	4,856	-0.12%
2023/06/16	22	64.13	6	64.33	64.00	16	4,636	0.35%
2023/06/15	10	63.15	17	63.24	63.90	-7	4,478	-0.16%
2023/06/14	0	0.00	12.7	61.35	61.40	-12.7	4,336	-0.29%
2023/06/13	5	59.94	6.1	60.24	60.50	-1.1	4,458	-0.02%
2023/06/12	6	59.68	8	60.25	59.30	-2	4,532	-0.04%
2023/06/09	0	0.00	3	59.87	60.20	-3	4,588	-0.07%
2023/06/08	0	0.00	5	59.22	59.40	-5	4,606	-0.11%
2023/06/07	3	58.60	19	58.69	59.10	-16	4,715	-0.34%
2023/06/06	5	58.60	0	0.00	58.70	5	4,764	0.10%
2023/06/05	1	58.50	0	0.00	58.80	1	4,956	0.02%
2023/06/02	6	58.18	8	58.43	58.50	-2	5,141	-0.04%
2023/06/01	0	0.00	1	57.60	58.10	-1	5,147	-0.02%
2023/05/31	5	58.10	1	58.20	58.20	4	5,204	0.08%
2023/05/30	0	0.00	7	58.14	58.30	-7	5,186	-0.13%
2023/05/29	0	0.00	17	58.35	58.40	-17	5,167	-0.33%
2023/05/26	12	56.77	18	56.81	57.40	-6	5,104	-0.12%
2023/05/25	1	54.90	0	0.00	55.40	1	4,929	0.02%
2023/05/24	3	54.50	0	0.00	54.80	3	4,916	0.06%
2023/05/23	1	54.20	0	0.00	54.60	1	4,948	0.02%
2023/05/17	0	0.00	1	53.60	53.60	-1	5,132	-0.02%
2023/05/12	1	53.10	0	0.00	53.10	1	5,249	0.02%
2023/05/11	0	0.00	0.5	53.70	53.30	-0.5	5,274	-0.01%
2023/05/10	2	53.80	0.1	54.00	53.70	1.9	5,350	0.04%
2023/05/09	0	0.00	1	54.40	54.20	-1	5,391	-0.02%
2023/05/08	7	54.37	1	54.20	54.20	6	5,369	0.11%
2023/05/05	1	53.40	0	0.00	53.90	1	5,402	0.02%
2023/05/04	0	53.60	0	53.60	53.60	0	5,485	0.00%
2023/04/28	5	53.80	0	53.90	54.00	5	5,670	0.09%
2023/04/25	5	53.26	0	0.00	53.00	5	5,641	0.09%
2023/04/21	8	54.95	11	54.90	54.60	-3	5,579	-0.05%
2023/04/20	1	55.90	3	55.80	55.80	-2	5,528	-0.04%
2023/04/19	6	56.57	7	56.60	56.50	-1	5,485	-0.02%
2023/04/18	0.3	57.40	0	0.00	57.20	0.3	5,428	0.01%
2023/04/17	1	57.50	1	57.80	57.60	0	5,417	0.00%
2023/04/14	1	57.50	1	57.20	57.40	0	5,383	0.00%
2023/04/13	3	57.87	1	57.90	57.70	2	5,332	0.04%
2023/04/12	1	58.40	1.3	58.36	58.40	-0.3	5,311	-0.01%
2023/04/11	2	58.20	2	58.30	58.30	0	5,258	0.00%
2023/04/10	2	57.60	2	57.45	57.40	0	5,226	0.00%
2023/04/07	1	57.90	0	0.00	58.00	1	5,191	0.02%
2023/04/06	0	0.00	4	58.08	58.30	-4	5,139	-0.08%
2023/03/31	0	0.00	7	58.01	57.50	-7	5,082	-0.14%
2023/03/30	2	57.15	1	57.40	57.40	1	5,037	0.02%
2023/03/29	1	56.20	1	55.80	56.00	0	5,003	0.00%
2023/03/28	2	55.75	23	56.00	56.10	-21	4,986	-0.42%
2023/03/27	6.3	56.86	62	56.63	56.70	-55.7	4,901	-1.14%
2023/03/24	5	58.12	15	58.23	58.00	-10	4,809	-0.21%
2023/03/23	0	0.00	4	58.08	58.40	-4	4,764	-0.08%
2023/03/22	21	58.01	4	57.95	57.70	17	4,696	0.36%
2023/03/21	40	57.83	4	57.85	58.00	36	4,642	0.78%
2023/03/20	5	57.90	1	58.40	57.60	4	4,600	0.09%
2023/03/17	11	57.83	13	57.42	57.70	-2	4,536	-0.04%
2023/03/16	30	58.17	15	57.19	57.20	15	4,434	0.34%
2023/03/15	2	58.50	1	59.00	58.50	1	4,213	0.02%
2023/03/14	12	57.84	8	57.34	57.30	4	4,080	0.10%
2023/03/13	2	56.47	4	57.10	57.40	-2	3,957	-0.05%
2023/03/10	5	57.42	7	57.51	56.50	-2	3,845	-0.05%
2023/03/09	32.8	59.46	2	59.74	59.40	30.8	3,717	0.83%
2023/03/08	28	59.61	1	59.60	59.60	27	3,611	0.75%
2023/03/07	2	58.80	10	58.80	58.90	-8	3,442	-0.23%
2023/03/06	15	56.98	3	57.00	56.90	12	3,315	0.36%
2023/03/03	1	55.80	4	55.93	56.40	-3	3,276	-0.09%
2023/03/01	1	55.40	0	0.00	55.10	1	3,282	0.03%
2023/02/23	1	55.80	13	55.81	56.10	-12	3,201	-0.37%
2023/02/22	1	54.00	0	0.00	54.80	1	3,171	0.03%
2023/02/21	1	54.30	2	54.40	54.40	-1	3,187	-0.03%
2023/02/20	2	55.00	0	0.00	54.80	2	3,236	0.06%
2023/02/17	5	54.68	2	54.65	55.00	3	3,274	0.09%
2023/02/16	9	54.44	0	0.00	54.30	9	3,295	0.27%
2023/02/13	2	55.85	0	0.00	55.90	2	3,474	0.06%
2023/02/10	0	0.00	2	55.20	55.30	-2	3,588	-0.06%
2023/02/08	0	0.00	10	55.80	56.10	-10	3,639	-0.27%
2023/02/07	0	0.00	8	55.91	56.40	-8	3,581	-0.22%
2023/02/06	3	55.40	13	55.54	55.50	-10	3,626	-0.28%
2023/02/03	0	0.00	2	55.20	55.10	-2	3,748	-0.05%
2023/02/02	0	55.00	1	54.90	54.70	-1	3,735	-0.03%
2023/02/01	0	0.00	3	53.70	53.90	-3	3,795	-0.08%
2023/01/31	1	52.70	0	0.00	52.70	1	3,740	0.03%
2023/01/30	22	52.80	1	52.80	53.00	21	3,744	0.56%
2023/01/17	0	0.00	1	51.00	51.10	-1	3,697	-0.03%
2023/01/13	0	0.00	2	50.30	50.10	-2	3,724	-0.05%
2023/01/12	0	0.00	1	50.60	50.40	-1	3,791	-0.03%
2022/12/29	2	47.63	3	48.00	48.30	-1	4,076	-0.02%
2022/12/28	1	48.00	9	48.23	48.20	-8	4,116	-0.19%
2022/12/23	0	0.00	7	49.70	49.85	-7	4,190	-0.17%
2022/12/21	3	48.85	0	0.00	49.90	3	4,223	0.07%
2022/12/20	1	48.65	18	48.88	48.20	-17	4,195	-0.41%
2022/12/19	0	0.00	2	49.90	50.10	-2	4,203	-0.05%
2022/12/15	0	0.00	102	50.29	50.60	-102	4,210	-2.42%	大賣/鉅額交易
2022/12/14	4	50.50	0	0.00	50.60	4	4,232	0.09%
2022/12/13	0	0.00	1	50.10	50.20	-1	4,254	-0.02%
2022/12/12	0	0.00	1	49.85	49.90	-1	4,281	-0.02%
2022/12/09	2	50.55	0	0.00	50.30	2	4,294	0.05%
2022/12/06	1	50.80	14	51.27	50.60	-13	4,321	-0.30%
2022/12/05	5	52.08	10	52.20	52.10	-5	4,321	-0.12%
2022/11/30	0	0.00	5	49.84	49.80	-5	4,355	-0.11%
2022/11/29	2	49.48	3	49.02	49.55	-1	4,402	-0.02%
2022/11/28	10	49.83	2	50.90	49.65	8	4,372	0.18%
2022/11/25	10	50.10	11	50.05	50.10	-1	4,293	-0.02%
2022/11/24	5.5	49.20	10	49.53	49.25	-4.5	4,259	-0.11%
2022/11/23	5	50.20	10	50.00	50.10	-5	4,175	-0.12%
2022/11/22	0.1	49.90	0	0.00	50.10	0.1	4,174	0.00%
2022/11/21	6	50.30	10	50.20	50.10	-4	4,172	-0.10%
2022/11/18	0	0.00	46	50.33	50.10	-46	4,186	-1.10%
2022/11/17	0	0.00	13	50.05	50.30	-13	4,147	-0.31%
2022/11/16	30	49.70	26	49.37	50.00	4	4,132	0.10%
2022/11/14	2	48.45	42	48.58	48.70	-40	4,045	-0.99%
2022/11/11	13	47.68	27	48.20	48.35	-14	3,975	-0.35%
2022/11/10	0	0.00	5	46.50	46.75	-5	3,816	-0.13%
2022/11/09	0	0.00	2	46.00	46.15	-2	3,794	-0.05%
2022/11/08	3	45.65	0	0.00	45.30	3	3,716	0.08%
2022/11/07	0	0.00	1	45.00	44.85	-1	3,619	-0.03%
2022/11/03	0	0.00	15	43.53	44.00	-15	3,581	-0.42%
2022/11/02	1	43.85	10	44.00	43.85	-9	3,611	-0.25%
2022/11/01	0	42.65	13	43.95	43.95	-13	3,661	-0.35%
2022/10/31	7	41.90	0	0.00	41.85	7	3,563	0.20%
2022/10/28	39	42.59	3	41.65	41.65	36	3,615	1.00%
2022/10/25	1	40.00	0	0.00	39.75	1	3,551	0.03%
2022/10/24	2	39.35	1	39.80	39.70	1	3,576	0.03%
2022/10/19	5.3	39.87	2	39.60	39.30	3.3	3,566	0.09%
2022/10/18	2	40.85	0	0.00	40.15	2	3,549	0.06%
2022/10/17	0.4	39.50	0	0.00	40.85	0.4	3,529	0.01%
2022/10/14	2	39.85	1	40.15	40.70	1	3,541	0.03%
2022/10/13	1.3	38.95	1	38.40	38.50	0.3	3,635	0.01%
2022/10/12	8	40.43	0	0.00	40.15	8	3,611	0.22%
2022/10/11	18.3	42.04	1	42.25	41.00	17.3	3,652	0.47%
2022/10/07	0	0.00	1	44.50	44.25	-1	3,672	-0.03%
2022/10/06	0	0.00	2	44.25	44.15	-2	3,702	-0.05%
2022/10/05	2	44.05	0	0.00	43.60	2	3,719	0.05%
2022/09/30	1	41.85	0	0.00	41.80	1	3,847	0.03%
2022/09/29	2	40.73	0	0.00	40.90	2	3,860	0.05%
2022/09/28	7.3	40.15	7	39.83	39.40	0.3	3,851	0.01%
2022/09/27	70	40.55	0	0.00	41.40	70	3,850	1.82%
2022/09/26	6	40.99	1	40.35	40.65	5	3,860	0.13%
2022/09/23	11.3	43.19	0	0.00	42.90	11.3	3,865	0.29%
2022/09/22	36	42.70	9	43.22	43.80	27	3,907	0.69%
2022/09/21	4.3	43.63	1	43.05	43.20	3.3	3,920	0.08%
2022/09/20	27	44.48	0	0.00	44.05	27	3,940	0.69%
2022/09/19	45.3	44.77	0	0.00	44.00	45.3	3,970	1.14%
2022/09/16	1.3	45.46	0	0.00	45.00	1.3	3,966	0.03%
2022/09/15	3.1	46.26	1	46.15	46.10	2.1	4,002	0.05%
2022/09/14	1	46.10	5	46.80	46.80	-4	4,046	-0.10%
2022/09/13	2	46.60	0	0.00	46.70	2	4,061	0.05%
2022/09/12	15	46.87	0	0.00	46.65	15	4,086	0.37%
2022/09/08	3.2	45.63	10	45.47	46.00	-6.9	4,072	-0.17%
2022/09/07	0	0.00	1	42.70	42.65	-1	4,050	-0.02%
2022/09/06	0	0.00	4	43.50	43.25	-4	4,107	-0.10%
2022/09/05	2.3	43.98	45	43.61	43.50	-42.7	4,158	-1.03%
2022/09/02	0	0.00	0.5	45.60	45.60	-0.5	4,154	-0.01%
2022/09/01	0	0.00	1	45.40	45.40	-1	4,189	-0.02%
2022/08/31	1	45.75	0.4	45.80	45.80	0.6	4,218	0.01%
2022/08/30	2	45.13	0	0.00	44.95	2	4,227	0.05%
2022/08/29	0.5	44.55	10	44.45	44.80	-9.6	4,249	-0.22%
2022/08/26	3	45.92	1	46.10	45.55	2	4,283	0.05%
2022/08/24	0	0.00	1	45.00	44.50	-1	4,566	-0.02%
2022/08/23	4	44.39	0	0.00	44.50	4	4,650	0.09%
2022/08/22	15	44.80	9	45.16	44.80	6	4,663	0.13%
2022/08/17	2	46.15	0	0.00	45.85	2	4,553	0.04%
2022/08/16	10	45.35	0	0.00	45.60	10	4,514	0.22%
2022/08/15	11	44.90	1	44.80	44.95	10	4,458	0.22%
2022/08/12	1	44.15	0	0.00	44.10	1	4,395	0.02%
2022/08/11	7	43.59	11	43.55	43.50	-4	4,350	-0.09%
2022/08/09	34	43.26	3	43.28	43.50	31	4,269	0.73%
2022/08/08	7	43.16	17	43.32	43.50	-10	4,212	-0.24%
2022/08/05	2	41.63	6	41.43	41.50	-4	4,074	-0.10%
2022/08/04	9	41.04	5	41.20	41.00	4	4,032	0.10%
2022/08/02	1	40.15	0	0.00	40.00	1	3,873	0.03%
2022/08/01	17	41.46	0	0.00	41.20	17	3,837	0.44%
2022/07/29	0	0.00	1	41.00	41.15	-1	3,775	-0.03%
2022/07/28	1	39.05	0	0.00	39.90	1	3,698	0.03%
2022/07/27	0	0.00	3	39.20	39.40	-3	3,638	-0.08%
2022/07/26	1	38.70	3	38.58	38.30	-2	3,615	-0.06%
2022/07/25	4	39.45	0	0.00	39.65	4	3,564	0.11%
2022/07/22	0	0.00	1	40.60	40.15	-1	3,526	-0.03%
2022/07/21	1	40.10	1	40.10	40.45	0	3,515	0.00%
2022/07/20	6	40.13	1	40.15	39.60	5	3,490	0.14%
2022/07/18	1	37.55	0	0.00	38.70	1	3,375	0.03%
2022/07/15	1	37.55	6	36.45	37.55	-5	3,286	-0.15%
2022/07/14	7	36.05	1	35.85	36.25	6	3,222	0.19%
2022/07/13	5	35.90	0	0.00	35.75	5	3,171	0.16%
2022/07/12	1	35.60	0	0.00	34.85	1	3,135	0.03%
2022/07/11	21	36.54	6	37.07	36.60	15	3,088	0.49%
2022/07/08	0	0.00	4	36.51	37.25	-4	3,019	-0.13%
2022/07/07	12	34.45	0	0.00	34.50	12	2,966	0.40%
2022/07/06	1	34.45	0	0.00	34.05	1	2,969	0.03%
2022/07/05	24	34.70	1	34.50	35.10	23	2,965	0.78%
2022/07/04	1	34.70	0	0.00	34.55	1	2,940	0.03%
2022/07/01	4	35.33	0	0.00	34.55	4	2,934	0.14%
2022/06/30	3	35.87	0	0.00	35.90	3	2,892	0.10%
2022/06/29	1	37.10	0	0.00	37.20	1	2,842	0.04%
2022/06/28	2	38.40	0	0.00	37.95	2	2,805	0.07%
2022/06/27	1	39.35	0	0.00	39.00	1	2,781	0.04%
2022/06/24	23	38.97	0	0.00	38.60	23	2,734	0.84%
2022/06/23	1	37.80	0	0.00	38.55	1	2,726	0.04%
2022/06/22	9	39.70	0	0.00	39.00	9	2,673	0.34%
2022/06/21	2	41.00	0	0.00	41.00	2	2,602	0.08%
2022/06/20	5	41.98	1	42.70	40.35	4	2,576	0.16%
2022/06/17	4	43.28	1	43.25	43.10	3	2,524	0.12%
2022/06/16	29	46.25	1	45.80	44.70	28	2,470	1.13%
2022/06/15	1	50.30	0	0.00	49.75	1	2,387	0.04%
2022/06/14	0	50.70	10	50.28	50.60	-10	2,348	-0.43%
2022/06/13	0	0.00	3	50.27	50.00	-3	2,307	-0.13%
2022/06/10	1	49.90	1	51.10	51.10	0	2,266	0.00%
2022/06/09	1	50.70	0	0.00	50.50	1	2,219	0.05%
2022/06/07	0	0.00	1	49.65	50.00	-1	2,161	-0.05%
2022/06/06	3	49.63	2	49.65	50.20	1	2,140	0.05%
2022/06/02	6.2	50.47	7	50.21	50.40	-0.8	2,125	-0.04%
2022/06/01	6	49.53	5	49.19	49.60	1	1,963	0.05%
2022/05/31	3	47.78	0	0.00	48.25	3	1,806	0.17%
2022/05/30	0	0.00	2	46.40	47.40	-2	1,732	-0.12%
2022/05/26	1	44.40	0	0.00	44.30	1	1,707	0.06%
2022/05/23	1	45.20	0	0.00	45.05	1	1,811	0.06%
2022/05/19	0	0.00	4	44.65	44.85	-4	1,872	-0.21%
2022/05/17	0.1	45.45	0	0.00	45.60	0.1	1,908	0.01%
2022/05/13	0	0.00	5	43.75	44.40	-5	1,953	-0.26%
2022/05/09	0	0.00	1	45.15	44.70	-1	2,170	-0.05%
2022/05/06	0	0.00	13	44.93	45.45	-13	2,180	-0.60%
2022/05/04	10	44.79	0	0.00	44.75	10	2,204	0.45%
2022/05/03	0	0.00	1	44.10	44.30	-1	2,239	-0.04%
2022/04/28	1	43.75	0	0.00	43.50	1	2,326	0.04%
2022/04/25	0	0.00	10	44.70	44.80	-10	2,317	-0.43%
2022/04/21	1	47.00	0	0.00	47.10	1	2,349	0.04%
2022/04/19	1	46.20	0	0.00	46.25	1	2,434	0.04%
2022/04/18	1	45.55	0	0.00	45.65	1	2,511	0.04%
2022/04/14	0	0.00	4	47.53	47.45	-4	2,570	-0.16%
2022/04/13	0	0.00	1	46.55	46.55	-1	2,640	-0.04%
2022/04/12	2	46.40	2	46.10	46.10	0	2,646	0.00%
2022/04/11	0	0.00	6	47.75	47.60	-6	2,621	-0.23%
2022/04/08	0	0.00	6	48.35	48.70	-6	2,644	-0.23%
2022/04/06	1	48.75	0	0.00	48.85	1	2,656	0.04%
2022/04/01	4	49.55	0	0.00	49.60	4	2,671	0.15%
2022/03/31	0	0.00	4	50.30	50.10	-4	2,671	-0.15%
2022/03/30	1	50.20	0	0.00	50.10	1	2,714	0.04%
2022/03/29	0.5	49.77	2	49.55	49.50	-1.5	2,733	-0.05%
2022/03/25	1	50.70	0	0.00	50.50	1	2,738	0.04%
2022/03/24	1	50.80	0	0.00	50.90	1	2,738	0.04%
2022/03/22	0	0.00	2	50.00	50.20	-2	2,784	-0.07%
2022/03/18	2	50.40	0	0.00	50.40	2	2,895	0.07%
2022/03/17	5	50.20	0	0.00	50.30	5	2,898	0.17%
2022/03/16	1	48.75	0	0.00	48.40	1	2,882	0.03%
2022/03/15	3	49.10	0	0.00	48.75	3	2,870	0.10%
2022/03/14	0	0.00	1	50.20	50.20	-1	2,924	-0.03%
2022/03/11	1	50.00	1	50.20	49.95	0	2,991	0.00%
2022/03/10	2	50.50	0	0.00	50.50	2	3,021	0.07%
2022/03/09	0	0.00	2	48.80	48.80	-2	3,080	-0.06%
2022/03/08	2	48.55	1	48.55	48.30	1	3,136	0.03%
2022/03/07	1	50.00	0	0.00	50.00	1	3,153	0.03%
2022/03/04	0	0.00	2	51.80	51.70	-2	3,246	-0.06%
2022/03/03	0.1	51.90	0	0.00	52.00	0.1	3,297	0.00%
2022/03/01	2	51.10	2	51.40	51.30	0	3,507	0.00%
2022/02/25	0	0.00	0.1	50.20	50.60	-0.1	3,573	0.00%
2022/02/24	1.1	50.04	0	0.00	49.20	1.1	3,643	0.03%
2022/02/23	0	0.00	20	50.20	50.50	-20	3,777	-0.53%
2022/02/22	3.3	50.16	0	0.00	50.00	3.3	3,815	0.09%
2022/02/18	9.1	51.47	0	0.00	51.50	9.1	3,877	0.23%
2022/02/17	0.2	51.85	0	0.00	51.70	0.2	3,931	0.01%
2022/02/15	1	51.60	0	0.00	51.20	1	4,080	0.02%
2022/02/14	4	51.75	0	0.00	51.60	4	4,139	0.10%
2022/02/11	3	53.27	1	53.10	53.00	2	4,157	0.05%
2022/02/10	4.1	54.00	0	0.00	53.70	4.1	4,226	0.10%
2022/02/09	0	54.20	12	53.37	54.40	-12	4,347	-0.28%
2022/01/26	0.1	52.30	0	0.00	52.20	0.1	4,650	0.00%
2022/01/25	0.6	52.97	1	52.70	52.10	-0.4	4,793	-0.01%
2022/01/24	1	53.40	0	0.00	53.00	1	4,966	0.02%
2022/01/20	0	0.00	1	53.80	53.30	-1	5,229	-0.02%
2022/01/18	1.6	53.28	1	53.50	52.70	0.6	5,333	0.01%
2022/01/17	1	53.40	1	53.20	53.20	0	5,378	0.00%
2022/01/14	1	51.70	0	0.00	51.90	1	5,469	0.02%
2022/01/13	1	51.60	1	51.80	51.70	0	5,598	0.00%
2022/01/12	0	0.00	2	51.95	52.00	-2	5,617	-0.04%
2022/01/07	2	53.20	0	0.00	52.70	2	5,829	0.03%
2022/01/06	3	53.60	0	0.00	54.10	3	5,840	0.05%
2022/01/05	2	54.00	0	0.00	54.60	2	5,891	0.03%
2022/01/03	1	54.70	6	54.65	54.70	-5	6,104	-0.08%
2021/12/28	3	55.57	1	55.60	55.20	2	6,429	0.03%
2021/12/22	0	0.00	5	55.46	55.50	-5	6,810	-0.07%
2021/12/21	0	0.00	6	54.50	54.70	-6	6,856	-0.09%
2021/12/20	0	0.00	1	54.30	54.10	-1	6,999	-0.01%
2021/12/16	1.1	54.90	3	55.10	55.20	-1.9	7,242	-0.03%
2021/12/15	4	53.58	1	54.30	54.30	3	7,325	0.04%
2021/12/14	9	53.77	0	0.00	53.50	9	7,377	0.12%
2021/12/13	7	55.33	0	0.00	55.10	7	7,484	0.09%
2021/12/10	1	56.00	0	0.00	55.80	1	7,661	0.01%
2021/12/08	1	55.70	5	56.36	56.30	-4	7,967	-0.05%
2021/12/07	3	55.97	1	57.50	55.60	2	8,109	0.02%
2021/12/06	1	56.90	6	56.93	57.00	-5	8,377	-0.06%
2021/12/03	0	0.00	4	57.45	57.60	-4	8,616	-0.05%
2021/12/02	1	56.90	2	56.80	56.90	-1	8,791	-0.01%
2021/12/01	0	0.00	7	56.29	56.70	-7	9,061	-0.08%
2021/11/30	13	54.27	13	55.12	55.50	0	9,265	0.00%
2021/11/29	2	53.80	7	54.33	54.40	-5	9,701	-0.05%
2021/11/26	8	53.40	0	0.00	53.00	8	10,180	0.08%
2021/11/25	5	55.28	1	55.00	54.90	4	10,603	0.04%
2021/11/24	6	55.95	1	56.40	56.00	5	12,244	0.04%
2021/11/23	4	56.60	1	56.90	56.00	3	13,642	0.02%
2021/11/22	4	56.05	4	57.68	57.60	0	13,796	0.00%
2021/11/19	7	57.04	3	56.93	56.60	4	13,942	0.03%
2021/11/18	1	57.30	2	57.90	57.30	-1	14,141	-0.01%
2021/11/17	1	57.40	5	57.64	57.70	-4	14,253	-0.03%
2021/11/16	0	0.00	1.3	56.82	57.40	-1.3	14,345	-0.01%
2021/11/15	1	57.50	10	57.89	58.30	-9	14,469	-0.06%
2021/11/12	11	57.83	6	57.20	57.20	5	14,623	0.03%
2021/11/11	0	0.00	4	58.30	58.60	-4	14,677	-0.03%
2021/11/10	1	58.20	5	59.08	59.40	-4	14,744	-0.03%
2021/11/09	14	58.62	2	59.40	58.50	12	14,990	0.08%
2021/11/08	10	61.12	6	59.37	58.90	4	15,168	0.03%
2021/11/05	8	61.00	1	60.90	61.30	7	15,129	0.05%
2021/11/04	2	59.35	7	59.87	59.50	-5	15,237	-0.03%
2021/11/03	5	58.70	6	57.82	58.20	-1	15,291	-0.01%
2021/11/02	1	59.90	2	60.05	59.80	-1	15,548	-0.01%
2021/11/01	20	60.69	5.1	60.75	61.50	14.9	15,592	0.10%
2021/10/29	2	59.65	3	60.40	59.40	-1	15,652	-0.01%
2021/10/28	0	0.00	37	57.68	57.70	-37	15,872	-0.23%
2021/10/27	1	57.40	0	0.00	57.50	1	16,604	0.01%
2021/10/26	3	56.97	2	57.45	56.80	1	16,845	0.01%
2021/10/22	0	0.00	4	58.20	57.70	-4	17,212	-0.02%
2021/10/21	8	57.38	2	58.75	56.60	6	17,370	0.03%
2021/10/20	9	57.51	5	58.16	58.00	4	17,637	0.02%
2021/10/19	4	56.80	5	57.56	57.50	-1	17,857	-0.01%
2021/10/18	8	56.71	10	56.20	55.40	-2	18,163	-0.01%
2021/10/15	1	55.20	3	56.67	56.70	-2	18,840	-0.01%
2021/10/14	4	53.25	4	53.90	54.00	0	19,648	0.00%
2021/10/13	0	0.00	3	53.50	53.50	-3	20,004	-0.01%
2021/10/12	6	52.85	31	53.03	52.90	-25	20,096	-0.12%
2021/10/08	1	56.30	9	56.01	55.90	-8	20,389	-0.04%
2021/10/07	9	55.87	11	56.33	56.30	-2	21,687	-0.01%
2021/10/06	4	54.85	8	55.58	54.10	-4	22,623	-0.02%
2021/10/05	8	54.53	10	54.65	55.60	-2	22,723	-0.01%
2021/10/04	8	55.34	7	56.37	54.70	1	22,591	0.00%
2021/10/01	10	56.54	4	56.38	55.70	6	22,740	0.03%
2021/09/30	4	56.85	5	57.82	58.50	-1	22,859	0.00%
2021/09/29	12	58.02	11	57.70	57.20	1	22,762	0.00%
2021/09/28	9	60.13	7.5	60.51	60.60	1.5	22,649	0.01%
2021/09/27	45	61.73	6	60.92	60.50	39	22,617	0.17%
2021/09/24	5	62.52	11	62.80	62.90	-6	22,495	-0.03%
2021/09/23	6	60.60	3	60.57	60.00	3	22,317	0.01%
2021/09/22	8	60.14	10	60.26	59.60	-2	22,350	-0.01%
2021/09/17	7	61.80	11	62.04	62.40	-4	22,326	-0.02%
2021/09/16	18	62.65	6	62.60	61.80	12	22,421	0.05%
2021/09/15	11	63.85	6	64.50	64.30	5	22,291	0.02%
2021/09/14	9	63.68	24	63.86	64.60	-15	22,151	-0.07%
2021/09/13	18	64.37	7	64.83	64.00	11	21,953	0.05%
2021/09/10	23	65.43	6	65.37	65.60	17	21,916	0.08%
2021/09/09	8	64.64	20	65.65	66.40	-12	21,738	-0.06%
2021/09/08	11.3	63.82	12	64.12	63.00	-0.7	21,414	0.00%
2021/09/07	13	64.79	9	65.23	65.80	4	21,179	0.02%
2021/09/06	79	68.22	63	67.64	66.40	16	20,977	0.08%
2021/09/03	5	68.04	14.3	68.11	67.30	-9.3	20,743	-0.04%
2021/09/02	88.1	66.83	95	66.54	65.80	-6.9	20,805	-0.03%
2021/09/01	59.4	69.75	40	69.51	69.00	19.4	20,307	0.10%
2021/08/31	52.8	70.11	62	70.46	71.80	-9.2	19,856	-0.05%
2021/08/30	116	69.50	166	69.76	70.20	-50	19,361	-0.26%	大買/大賣/
2021/08/27	60	66.31	249	67.60	69.10	-189	17,627	-1.07%	大賣/鉅額交易
2021/08/26	27	62.45	46	63.01	62.90	-19	16,152	-0.12%
2021/08/25	80	61.79	64	61.87	62.00	16	15,912	0.10%
2021/08/24	45	60.60	29	60.52	62.40	16	15,598	0.10%
2021/08/23	61	59.25	64	60.24	60.10	-3	15,377	-0.02%
2021/08/20	4	57.68	0	0.00	58.20	4	15,262	0.03%
2021/08/19	33	58.01	22	57.79	57.20	11	15,117	0.07%
2021/08/18	7	56.21	9	55.49	59.40	-2	14,921	-0.01%
2021/08/17	72	56.66	16	54.88	54.30	56	14,733	0.38%
2021/08/16	11	56.75	8	56.91	56.50	3	14,598	0.02%
2021/08/13	39	58.06	9	56.90	56.80	30	14,477	0.21%
2021/08/12	20	59.93	11	60.06	60.80	9	14,211	0.06%
2021/08/11	13	59.86	8	59.99	58.80	5	13,972	0.04%
2021/08/10	10	59.85	6	59.65	61.00	4	13,860	0.03%
2021/08/09	6	60.92	9	61.34	60.40	-3	13,700	-0.02%
2021/08/06	21	63.05	24	62.66	61.70	-3	13,599	-0.02%
2021/08/05	15	62.33	17	62.56	63.10	-2	13,217	-0.02%
2021/08/04	15	63.19	45	63.26	62.70	-30	13,128	-0.23%
2021/08/03	67	63.37	47	62.99	63.00	20	12,951	0.15%
2021/08/02	42	62.16	62	62.24	63.00	-20	12,488	-0.16%
2021/07/30	45	58.49	16	58.76	59.20	29	11,748	0.25%
2021/07/29	19	56.47	24	57.18	57.70	-5	11,553	-0.04%
2021/07/28	7	55.29	16	53.71	55.70	-9	11,426	-0.08%
2021/07/27	40	58.52	34	57.82	57.50	6	11,225	0.05%
2021/07/26	43	59.82	32	59.69	59.90	11	11,074	0.10%
2021/07/23	32	57.81	23	58.48	57.20	9	10,768	0.08%
2021/07/22	25.1	59.58	46	59.89	59.50	-20.9	10,663	-0.20%
2021/07/21	45	59.26	26	58.74	58.50	19	10,434	0.18%
2021/07/20	15	56.19	89	57.02	58.30	-74	9,936	-0.74%
2021/07/19	90	54.97	85	55.44	54.40	5	9,056	0.06%
2021/07/16	9	52.33	44	52.53	53.30	-35	8,738	-0.40%
2021/07/15	81	52.89	37	52.50	52.40	44	8,594	0.51%
2021/07/14	67	55.43	132	55.16	55.90	-65	8,222	-0.79%	大賣/
2021/07/13	79	51.86	147	52.09	52.10	-68	6,875	-0.99%	大賣/
2021/07/12	99	47.77	5	47.81	48.15	94	5,872	1.60%
2021/07/09	11	46.72	20	46.98	46.90	-9	5,727	-0.16%
2021/07/08	38	47.88	6	48.04	46.85	32	5,860	0.55%
2021/07/07	111	46.98	9	47.32	47.00	102	5,729	1.78%	大買/鉅額交易
2021/07/06	1	45.45	24	45.61	45.75	-23	5,640	-0.41%
2021/07/05	2	45.78	4	45.83	45.95	-2	5,715	-0.03%
2021/07/02	20	45.55	5	45.04	45.20	15	5,800	0.26%
2021/07/01	1	45.00	30	44.55	44.40	-29	5,925	-0.49%
2021/06/30	0	0.00	6	44.72	45.20	-6	5,954	-0.10%
2021/06/29	2	45.23	3	44.82	44.50	-1	5,939	-0.02%
2021/06/28	2	45.30	16	45.44	46.00	-14	5,891	-0.24%
2021/06/25	1	44.95	22	45.59	45.80	-21	5,910	-0.36%
2021/06/24	4	44.54	0	0.00	44.30	4	5,780	0.07%
2021/06/23	6	44.50	11	44.36	44.50	-5	5,913	-0.08%
2021/06/22	4	43.89	1	43.70	43.90	3	5,920	0.05%
2021/06/21	1	43.50	2	43.80	44.15	-1	5,940	-0.02%
2021/06/18	11	44.20	0	0.00	44.50	11	5,988	0.18%
2021/06/17	0	0.00	1	44.00	44.10	-1	6,047	-0.02%
2021/06/16	1	43.85	0	0.00	43.50	1	6,072	0.02%
2021/06/15	0	0.00	145	43.91	43.85	-145	6,117	-2.37%	大賣/鉅額交易
2021/06/11	4	44.39	14	44.25	44.20	-10	6,144	-0.16%
2021/06/10	184	45.76	49	45.40	44.50	135	6,097	2.21%	大買/鉅額交易
2021/06/09	1	43.95	22	43.88	44.20	-21	5,872	-0.36%
2021/06/08	6	43.75	21	43.65	44.10	-15	5,903	-0.25%
2021/06/07	24	43.00	38	42.47	43.00	-14	5,914	-0.24%
2021/06/03	0	0.00	1	42.55	42.60	-1	6,045	-0.02%
2021/06/02	1	42.55	0	0.00	42.55	1	6,102	0.02%
2021/05/31	15	42.30	0	0.00	42.50	15	6,250	0.24%
2021/05/28	0	0.00	4	42.05	42.55	-4	6,332	-0.06%
2021/05/27	0	0.00	2	40.45	40.95	-2	6,428	-0.03%
2021/05/26	0	0.00	3	40.75	40.60	-3	6,573	-0.05%
2021/05/25	1	40.45	5	40.34	40.30	-4	6,682	-0.06%
2021/05/24	4	39.25	36	39.33	39.60	-32	6,805	-0.47%
2021/05/21	11	39.68	0	0.00	39.65	11	6,941	0.16%
2021/05/20	4	39.55	4	39.58	39.40	0	7,100	0.00%
2021/05/19	1	38.50	1.3	39.13	39.20	-0.3	7,278	0.00%
2021/05/18	91	37.43	3	38.58	38.80	88	7,498	1.17%
2021/05/17	35	37.01	30	35.10	36.15	5	7,924	0.06%
2021/05/14	1.3	38.51	50	38.90	38.55	-48.7	8,395	-0.58%
2021/05/13	56	37.86	3	37.58	38.35	53	9,064	0.58%
2021/05/12	42	38.23	10	40.11	38.40	32	9,528	0.34%
2021/05/11	7	41.45	67	40.16	40.55	-60	9,544	-0.63%
2021/05/10	55	42.99	2	43.20	43.00	53	9,531	0.56%
2021/05/07	4	41.96	6	42.22	42.55	-2	9,559	-0.02%
2021/05/06	10	41.90	4	42.05	40.90	6	9,609	0.06%
2021/05/05	45	42.79	1	42.60	42.00	44	9,654	0.46%
2021/05/04	23	42.01	26	42.54	42.95	-3	9,828	-0.03%
2021/05/03	44	45.48	12	45.19	44.70	32	9,932	0.32%
2021/04/29	10	48.10	62	47.36	47.20	-52	9,931	-0.52%
2021/04/28	6	47.86	8	47.71	48.00	-2	10,555	-0.02%
2021/04/27	18	47.34	4.6	47.21	47.25	13.4	10,606	0.13%
2021/04/26	35.1	47.58	31	47.49	47.90	4.1	10,663	0.04%
2021/04/23	5	45.47	33	45.87	46.00	-28	10,433	-0.27%
2021/04/22	8	46.03	10	45.32	44.70	-2	10,474	-0.02%
2021/04/21	6	46.24	12	46.27	46.10	-6	10,437	-0.06%
2021/04/20	39	45.98	8	46.14	46.05	31	10,472	0.30%
2021/04/19	2	45.05	4	45.13	45.35	-2	10,944	-0.02%
2021/04/16	58.5	44.94	0	0.00	45.05	58.5	11,042	0.53%
2021/04/15	5	44.10	2	44.28	44.50	3	11,014	0.03%
2021/04/14	7	44.12	1	44.80	44.05	6	11,015	0.05%
2021/04/13	6	45.57	13	45.93	45.15	-7	10,919	-0.06%
2021/04/12	2	46.73	18	46.75	46.10	-16	10,932	-0.15%
2021/04/09	3	46.70	142	46.51	46.70	-139	10,850	-1.28%	大賣/鉅額交易
2021/04/08	5	46.35	2	46.80	46.75	3	10,773	0.03%
2021/04/07	3.5	46.26	14	46.69	46.70	-10.5	10,641	-0.10%
2021/04/06	1.5	45.40	14	45.45	45.70	-12.5	10,496	-0.12%
2021/04/01	7	45.14	5	44.84	44.90	2	10,468	0.02%
2021/03/31	11	45.15	2	45.05	45.00	9	10,460	0.09%
2021/03/30	14	45.37	10	45.40	45.35	4	10,427	0.04%
2021/03/29	21	45.87	55	45.89	45.85	-34	10,330	-0.33%
2021/03/26	13	45.87	37	46.25	45.90	-24	10,305	-0.23%
2021/03/25	6	44.72	2	45.25	45.20	4	10,148	0.04%
2021/03/24	12	44.85	1	45.00	44.60	11	10,119	0.11%
2021/03/23	45	45.39	5	45.33	45.20	40	10,091	0.40%
2021/03/22	1	45.15	8	44.64	45.10	-7	9,994	-0.07%
2021/03/19	1	44.05	3	44.15	44.05	-2	9,966	-0.02%
2021/03/18	3	44.47	2	44.30	44.35	1	9,987	0.01%
2021/03/17	3	44.05	9.1	43.94	44.00	-6.1	10,005	-0.06%
2021/03/16	7	43.96	2	43.95	43.80	5	10,040	0.05%
2021/03/15	5	44.11	1	44.50	43.85	4	10,186	0.04%
2021/03/12	6	44.47	1	44.55	44.25	5	10,161	0.05%
2021/03/11	16	43.85	7	43.66	44.15	9	10,189	0.09%
2021/03/10	3	42.83	13	43.08	42.80	-10	10,170	-0.10%
2021/03/09	20	42.47	5.1	42.45	42.45	14.9	10,149	0.15%
2021/03/08	4	44.09	1	44.10	43.30	3	10,122	0.03%
2021/03/05	7	43.86	10.1	43.53	43.90	-3.1	10,168	-0.03%
2021/03/04	9	43.86	46	44.26	43.60	-37	10,221	-0.36%
2021/03/03	16	44.90	3	44.90	44.80	13	10,155	0.13%
2021/03/02	15	45.99	4	46.44	45.50	11	10,088	0.11%
2021/02/26	23	45.85	5	45.95	45.90	18	10,030	0.18%
2021/02/25	20	45.88	11	45.74	45.35	9	10,222	0.09%
2021/02/24	42	46.16	7	46.51	45.60	35	10,283	0.34%
2021/02/23	5	46.96	11	46.80	46.15	-6	10,120	-0.06%
2021/02/22	24	46.23	0	0.00	46.80	24	9,978	0.24%
2021/02/19	41	46.23	17	46.11	46.15	24	9,808	0.24%
2021/02/18	8	47.58	2	47.63	47.50	6	9,634	0.06%
2021/02/17	10	48.64	8	48.96	49.00	2	9,409	0.02%
2021/02/05	36	47.70	40	47.68	47.55	-4	8,932	-0.04%
2021/02/04	19.2	46.78	19	46.57	47.80	0.2	8,421	0.00%
2021/02/03	5	43.84	43	45.59	45.70	-38	7,728	-0.49%
2021/02/02	4	42.80	7	42.91	43.60	-3	7,246	-0.04%
2021/02/01	3	41.75	0	0.00	41.60	3	7,180	0.04%
2021/01/29	10	42.53	4.5	42.43	41.65	5.5	7,136	0.08%
2021/01/28	36	43.08	7	43.34	42.80	29	7,095	0.41%
2021/01/27	15	44.33	40	44.30	44.25	-25	7,018	-0.36%
2021/01/26	45	43.61	31	43.96	43.80	14	6,880	0.20%
2021/01/25	7	43.16	85	43.55	43.80	-78	6,672	-1.17%
2021/01/22	60	41.53	1	42.05	42.20	59	6,492	0.91%
2021/01/21	29	43.83	38	44.44	41.60	-9	6,384	-0.14%
2021/01/20	10.5	41.15	1	41.70	42.00	9.5	5,695	0.17%
2021/01/19	3.8	41.88	25	41.40	40.95	-21.2	5,494	-0.39%
2021/01/18	18.1	39.28	5	40.21	40.25	13.1	5,361	0.24%
2021/01/15	20.1	40.43	1	40.15	39.90	19.1	5,287	0.36%
2021/01/14	3	40.75	0	0.00	40.75	3	5,203	0.06%
2021/01/13	2	40.80	1	40.25	40.40	1	5,162	0.02%
2021/01/12	62	41.95	75	41.51	40.35	-13	5,046	-0.26%
2021/01/11	8	39.87	1	39.95	40.35	7	4,488	0.16%
2021/01/07	2	38.65	21	38.70	38.90	-19	4,347	-0.44%
2021/01/06	24	39.04	35	39.05	38.95	-11	4,378	-0.25%
2021/01/05	4	39.78	27	40.06	39.75	-23	4,303	-0.53%
2021/01/04	1	38.85	2	39.00	39.00	-1	4,202	-0.02%
2020/12/30	0	0.00	4	38.13	38.15	-4	4,137	-0.10%
2020/12/29	11	38.24	0	0.00	38.05	11	4,152	0.26%
2020/12/28	6	38.46	0	0.00	38.55	6	4,160	0.14%
2020/12/25	3	38.20	0	0.00	38.45	3	4,141	0.07%
2020/12/24	30	37.99	2	38.00	37.90	28	4,155	0.67%
2020/12/23	5	37.32	5	37.60	37.50	0	4,149	0.00%
2020/12/22	31	37.92	0	0.00	37.10	31	4,176	0.74%
2020/12/18	2	38.10	5	38.00	37.90	-3	4,163	-0.07%
2020/12/17	9	38.10	3	38.30	38.30	6	4,162	0.14%
2020/12/16	3	38.60	6	38.75	38.65	-3	4,164	-0.07%
2020/12/15	1	39.25	1	38.25	38.15	0	4,202	0.00%
2020/12/14	12	39.23	0	0.00	39.50	12	4,167	0.29%
2020/12/11	20	39.90	18	39.24	39.45	2	4,307	0.05%
2020/12/10	18	40.17	11	40.15	40.10	7	4,403	0.16%
2020/12/09	16	40.22	27.1	40.67	41.05	-11.1	4,306	-0.26%
2020/12/08	18	39.23	14	39.09	39.00	4	4,136	0.10%
2020/12/07	1	39.65	4	39.61	39.50	-3	4,081	-0.07%
2020/12/04	1	38.00	3	38.47	38.85	-2	3,990	-0.05%
2020/12/03	3	38.13	3	38.08	37.90	0	3,969	0.00%
2020/12/02	8	38.47	21	38.48	38.40	-13	3,929	-0.33%
2020/12/01	7	37.78	3	38.33	38.40	4	3,859	0.10%
2020/11/30	17	37.92	1	37.70	37.35	16	3,775	0.42%
2020/11/27	1	37.00	1	37.30	37.15	0	3,702	0.00%
2020/11/26	2	36.88	0	0.00	37.00	2	3,677	0.05%
2020/11/25	16	37.02	21	36.99	36.80	-5	3,678	-0.14%
2020/11/24	59	38.19	57	37.38	37.40	2	3,630	0.06%
2020/11/23	15	35.81	60	36.13	37.10	-45	3,319	-1.36%
2020/11/20	1	34.80	0	0.00	35.20	1	3,185	0.03%
2020/11/19	2	34.83	2	34.80	34.85	0	3,193	0.00%
2020/11/18	1	35.35	5	35.05	35.10	-4	3,224	-0.12%
2020/11/17	3	35.50	2	35.60	35.35	1	3,246	0.03%
2020/11/16	0	0.00	1	35.20	35.15	-1	3,318	-0.03%
2020/11/13	5	34.70	10	34.80	34.80	-5	3,385	-0.15%
2020/11/12	0	0.00	4	35.13	34.80	-4	3,481	-0.11%
2020/11/11	1	34.65	3	34.73	34.75	-2	3,532	-0.06%
2020/11/10	3	34.47	0	0.00	34.60	3	3,568	0.08%
2020/11/09	2	34.43	2	34.58	34.80	0	3,603	0.00%
2020/11/06	2	34.00	2	33.90	33.95	0	3,620	0.00%
2020/11/05	3	33.40	0	0.00	34.00	3	3,702	0.08%
2020/11/04	1	32.90	2	33.20	33.35	-1	3,761	-0.03%
2020/11/03	6	33.09	0	0.00	33.05	6	3,824	0.16%
2020/11/02	1	33.00	1	33.00	32.95	0	3,984	0.00%
2020/10/30	1	34.00	10	33.85	33.35	-9	4,038	-0.22%
2020/10/28	0	0.00	1	34.75	34.30	-1	4,352	-0.02%
2020/10/27	3	34.60	0	0.00	34.65	3	4,642	0.06%
2020/10/26	3	34.45	7	34.55	34.25	-4	4,662	-0.09%
2020/10/23	0	0.00	1	34.10	34.15	-1	4,608	-0.02%
2020/10/22	6	33.71	7	33.94	33.70	-1	4,735	-0.02%
2020/10/21	0	0.00	5	34.10	33.95	-5	4,887	-0.10%
2020/10/19	0	0.00	1	33.60	33.45	-1	5,054	-0.02%
2020/10/16	25	33.59	5	33.70	33.30	20	5,070	0.39%
2020/10/15	2	34.30	0	0.00	33.90	2	5,070	0.04%
2020/10/14	3	34.27	13	34.13	34.40	-10	5,048	-0.20%
2020/10/13	3	33.42	1	33.60	33.55	2	5,005	0.04%
2020/10/12	0	0.00	1	33.80	33.30	-1	5,010	-0.02%
2020/10/08	10	33.38	10	33.85	33.25	0	5,058	0.00%
2020/10/06	5	33.50	5	33.70	33.30	0	5,170	0.00%
2020/10/05	0	0.00	6	33.10	33.10	-6	5,263	-0.11%
2020/09/30	0	0.00	1	32.25	32.65	-1	5,318	-0.02%
2020/09/29	17	32.44	17	33.00	32.40	0	5,404	0.00%
2020/09/28	1	31.40	0	0.00	31.75	1	5,445	0.02%
2020/09/25	2	31.38	1	31.10	30.90	1	5,483	0.02%
2020/09/24	1	32.10	6	32.36	31.80	-5	5,502	-0.09%
2020/09/23	2	33.08	0	0.00	32.85	2	5,527	0.04%
2020/09/22	6	32.91	26	32.96	33.25	-20	5,604	-0.36%
2020/09/21	15	33.70	2	33.63	33.40	13	5,656	0.23%
2020/09/18	1	34.10	13	34.22	34.10	-12	5,642	-0.21%
2020/09/17	12	34.49	25	34.74	34.45	-13	5,611	-0.23%
2020/09/16	38	34.74	31.1	35.21	34.70	6.9	5,604	0.12%
2020/09/15	29	33.84	23	34.45	34.95	6	5,436	0.11%
2020/09/11	5	32.55	0	0.00	32.60	5	5,289	0.09%
2020/09/10	4	33.25	13	33.08	32.80	-9	5,304	-0.17%
2020/09/09	11	32.63	0	0.00	33.05	11	5,330	0.21%
2020/09/08	16	33.14	3	33.15	33.05	13	5,419	0.24%
2020/09/07	0	0.00	4	32.39	32.35	-4	5,447	-0.07%
2020/09/04	11	32.31	10	32.65	32.75	1	5,569	0.02%
2020/09/03	1	33.15	1	33.35	33.05	0	5,579	0.00%
2020/09/02	3	32.35	22	33.08	32.95	-19	5,588	-0.34%
2020/09/01	2	32.38	1	32.40	32.35	1	5,650	0.02%
2020/08/31	3	32.97	2	32.85	32.75	1	5,688	0.02%
2020/08/28	6	33.23	4	32.95	33.35	2	5,865	0.03%
2020/08/27	7	32.91	1	32.85	32.85	6	5,926	0.10%
2020/08/26	1	32.90	0	0.00	33.00	1	5,919	0.02%
2020/08/25	3	32.50	18	32.43	32.65	-15	5,890	-0.25%
2020/08/24	27	32.16	11	32.14	32.15	16	5,881	0.27%
2020/08/21	7	32.57	5	32.60	32.70	2	5,853	0.03%
2020/08/20	6	33.64	25	31.99	32.25	-19	5,848	-0.32%
2020/08/19	7	34.04	0	0.00	33.75	7	5,801	0.12%
2020/08/18	20	34.34	0	0.00	33.95	20	5,846	0.34%
2020/08/17	17	34.83	0	0.00	35.00	17	5,772	0.29%
2020/08/14	15	34.11	10	34.80	34.80	5	5,708	0.09%
2020/08/13	0	0.00	10	34.95	34.30	-10	5,671	-0.18%
2020/08/12	2	34.60	1	34.65	34.70	1	5,644	0.02%
2020/08/11	29	34.83	24	34.70	34.80	5	5,583	0.09%
2020/08/10	32	35.71	20	36.30	35.30	12	5,515	0.22%
2020/08/07	11	35.63	22	36.26	35.45	-11	5,450	-0.20%
2020/08/06	45	35.79	28	35.78	35.90	17	5,404	0.31%
2020/08/05	10	36.60	1	36.80	36.70	9	5,255	0.17%
2020/08/04	16	36.36	32	36.79	36.75	-16	5,218	-0.31%
2020/08/03	68	36.12	65	36.34	36.45	3	5,143	0.06%
2020/07/31	19	34.57	54	34.26	34.95	-35	4,912	-0.71%
2020/07/30	13	32.20	9	31.82	32.30	4	4,610	0.09%
2020/07/29	3	30.53	17	30.56	30.90	-14	4,649	-0.30%
2020/07/28	43	30.40	23	30.54	30.15	20	4,768	0.42%
2020/07/27	40	32.63	23	32.70	32.25	17	4,685	0.36%
2020/07/24	26	32.35	20	32.28	32.25	6	4,558	0.13%
2020/07/23	0	0.00	15	31.77	31.80	-15	4,428	-0.34%
2020/07/22	5	31.20	0	0.00	31.15	5	4,416	0.11%
2020/07/20	0	0.00	6	30.75	30.55	-6	4,428	-0.14%
2020/07/17	0	0.00	2	30.73	30.50	-2	4,447	-0.04%
2020/07/15	35	31.73	15	31.32	31.40	20	4,523	0.44%
2020/07/14	5	32.10	10	32.15	32.00	-5	4,624	-0.11%
2020/07/13	0	0.00	21	31.06	31.65	-21	4,571	-0.46%
2020/07/10	36	30.24	31	30.58	30.30	5	4,574	0.11%
2020/07/09	20	31.65	26	31.84	31.40	-6	4,498	-0.13%
2020/07/08	22	31.73	20	32.15	32.15	2	4,445	0.04%
2020/07/07	7	32.51	0	0.00	32.80	7	4,418	0.16%
2020/07/06	0	0.00	5	32.58	32.65	-5	4,426	-0.11%
2020/07/03	13	32.24	2	32.48	32.30	11	4,460	0.25%
2020/07/02	3	32.80	12	32.93	32.75	-9	4,493	-0.20%
2020/07/01	30	31.89	30	32.12	32.20	0	4,460	0.00%
2020/06/30	2	31.55	9	31.52	31.80	-7	4,413	-0.16%
2020/06/29	0	0.00	2	30.90	31.00	-2	4,362	-0.05%
2020/06/24	18	30.65	7	30.85	30.85	11	4,376	0.25%
2020/06/23	0	0.00	8	31.10	30.85	-8	4,435	-0.18%
2020/06/22	10	30.45	0	0.00	30.80	10	4,451	0.22%
2020/06/19	10	30.70	11	30.95	30.35	-1	4,535	-0.02%
2020/06/18	1	30.45	0	0.00	30.30	1	4,557	0.02%
2020/06/17	19	30.27	10	30.48	30.30	9	4,537	0.20%
2020/06/16	0	0.00	8	30.93	30.70	-8	4,530	-0.18%
2020/06/15	20	30.84	13	30.83	30.70	7	4,577	0.15%
2020/06/12	20	29.75	22	30.05	30.45	-2	4,497	-0.04%
2020/06/11	23	30.50	15	31.23	29.60	8	4,459	0.18%
2020/06/10	0	0.00	12	30.80	30.80	-12	4,402	-0.27%
2020/06/08	19	30.79	21	31.06	30.65	-2	4,503	-0.04%
2020/06/05	4	30.63	3	30.57	30.65	1	4,431	0.02%
2020/06/04	33	30.47	44	30.11	30.55	-11	4,420	-0.25%
2020/06/03	0	0.00	1	29.10	29.65	-1	4,252	-0.02%
2020/06/02	9	28.79	5	28.96	28.75	4	4,183	0.10%
2020/06/01	5	28.75	5	28.60	28.70	0	4,240	0.00%
2020/05/29	0	0.00	10	28.40	28.15	-10	4,247	-0.24%
2020/05/28	0	0.00	1.1	28.30	28.30	-1.1	4,255	-0.03%
2020/05/27	0	0.00	2	28.80	28.80	-2	4,249	-0.05%
2020/05/26	3	28.95	0	0.00	28.95	3	4,241	0.07%
2020/05/25	5	28.97	0	0.00	29.35	5	4,181	0.12%
2020/05/22	0	0.00	3	28.03	28.05	-3	4,050	-0.07%
2020/05/21	0	0.00	2	28.18	28.10	-2	4,023	-0.05%
2020/05/20	1	27.70	1	27.95	27.85	0	4,022	0.00%
2020/05/18	0	0.00	3	27.33	27.40	-3	3,966	-0.08%
2020/05/15	1	27.05	0	0.00	27.15	1	3,946	0.03%
2020/05/14	3	28.00	0	0.00	27.15	3	3,911	0.08%
2020/05/13	1	27.90	0	0.00	28.10	1	3,902	0.03%
2020/05/12	1	27.80	0	0.00	27.75	1	3,890	0.03%
2020/05/08	0	0.00	2	28.10	28.05	-2	3,872	-0.05%
2020/05/07	5	27.85	0	0.00	28.10	5	3,859	0.13%
2020/05/06	10	27.80	26	28.13	27.80	-16	3,840	-0.42%
2020/05/05	4	27.95	4	28.00	27.85	0	3,815	0.00%
2020/05/04	20	27.05	23	27.30	27.35	-3	3,726	-0.08%
2020/04/30	1	26.20	13	26.15	26.35	-12	3,590	-0.33%
2020/04/27	1	25.80	0	0.00	25.75	1	3,534	0.03%
2020/04/24	10	25.55	11	25.86	25.50	-1	3,513	-0.03%
2020/04/23	6	25.53	11	25.27	25.55	-5	3,487	-0.14%
2020/04/22	3	24.90	0	0.00	25.10	3	3,449	0.09%
2020/04/21	0	0.00	8	25.50	24.85	-8	3,421	-0.23%
2020/04/20	0	0.00	15	25.59	25.90	-15	3,365	-0.45%
2020/04/17	40	25.86	11	26.37	25.25	29	3,304	0.88%
2020/04/15	1	24.55	8	24.60	24.55	-7	3,114	-0.22%
2020/04/14	105	24.21	10	24.40	24.40	95	3,060	3.10%	大買/
2020/04/13	0	0.00	11	23.92	23.85	-11	3,036	-0.36%
2020/04/10	25	24.55	25	24.51	24.20	0	3,026	0.00%
2020/04/09	20	24.00	15	23.95	23.95	5	2,994	0.17%
2020/04/08	9	23.02	24	22.82	23.40	-15	2,976	-0.50%
2020/04/07	37	22.30	18	22.35	22.40	19	2,906	0.65%
2020/04/06	0	0.00	2	21.05	21.40	-2	2,817	-0.07%
2020/03/31	10	20.60	0	0.00	20.85	10	2,757	0.36%
2020/03/30	5	20.30	0	0.00	20.50	5	2,727	0.18%
2020/03/27	42	21.24	2	21.35	20.80	40	2,718	1.47%
2020/03/26	7	20.73	5	21.20	20.80	2	2,676	0.07%
2020/03/25	8	21.04	7	21.26	20.90	1	2,754	0.04%
2020/03/24	5	20.43	0	0.00	20.25	5	2,706	0.18%
2020/03/20	10	20.10	12	20.21	20.50	-2	2,836	-0.07%
2020/03/19	4	19.10	8	20.95	18.90	-4	2,825	-0.14%
2020/03/18	5	21.18	1	21.55	21.00	4	2,828	0.14%
2020/03/17	3	21.50	25	21.80	21.50	-22	2,823	-0.78%
2020/03/13	21	23.23	23	23.40	23.80	-2	2,671	-0.07%
2020/03/12	9	25.66	0	0.00	25.10	9	2,557	0.35%
2020/03/11	2	26.80	0	0.00	26.75	2	2,497	0.08%
2020/03/10	3	26.25	2	26.73	27.25	1	2,464	0.04%
2020/03/09	4	26.74	11	27.20	26.45	-7	2,406	-0.29%
2020/03/06	2	27.48	0	0.00	27.40	2	2,342	0.09%
2020/03/05	7	27.74	1	27.50	27.30	6	2,300	0.26%
2020/03/02	1	26.00	0	0.00	26.10	1	2,165	0.05%
2020/02/27	6	26.86	0	0.00	26.40	6	2,173	0.28%
2020/02/21	0	0.00	2	27.20	27.70	-2	2,087	-0.10%
2020/02/17	1	27.40	13	27.50	27.40	-12	2,034	-0.59%
2020/02/13	15	27.57	0	0.00	27.20	15	1,988	0.75%
2020/02/03	0	0.00	1	25.70	26.10	-1	1,851	-0.05%
2020/01/30	10	27.20	0	0.00	27.20	10	1,937	0.52%
2020/01/16	0	0.00	6	29.56	29.60	-6	1,920	-0.31%
2020/01/15	0	0.00	10.3	29.55	29.60	-10.3	1,931	-0.53%
2020/01/14	1	29.70	3	29.63	29.70	-2	1,932	-0.10%
2020/01/06	3	29.72	0	0.00	29.55	3	1,896	0.16%
2020/01/02	0	0.00	1	31.40	31.45	-1	1,822	-0.05%
2019/12/31	0	0.00	3	30.53	30.85	-3	1,741	-0.17%
2019/12/30	0	0.00	1	30.55	30.65	-1	1,724	-0.06%
2019/12/27	1	30.80	0	0.00	30.80	1	1,720	0.06%
2019/12/26	0	0.00	4	31.00	30.75	-4	1,712	-0.23%
2019/12/25	11	30.40	1	30.30	30.55	10	1,689	0.59%
2019/12/24	1	30.95	3	30.60	30.40	-2	1,683	-0.12%
2019/12/23	2	31.30	0	0.00	30.75	2	1,663	0.12%
2019/12/20	5	30.85	10	30.92	30.70	-5	1,624	-0.31%
2019/12/19	0	0.00	12	30.38	30.05	-12	1,510	-0.79%
2019/12/18	10	30.36	8	30.33	30.10	2	1,458	0.14%
2019/12/17	17	29.66	17	29.70	30.20	0	1,402	0.00%
2019/12/16	1	29.15	1	29.15	29.05	0	1,370	0.00%
2019/12/13	1	29.00	2	29.00	28.65	-1	1,375	-0.07%
2019/12/09	0	0.00	0.1	28.30	28.25	-0.1	1,247	0.00%
2019/12/03	0	0.00	3	27.70	27.70	-3	1,268	-0.24%
2019/12/02	0	0.00	17	27.48	27.45	-17	1,287	-1.32%
2019/11/29	1	27.80	0	0.00	27.60	1	1,302	0.08%
2019/11/28	0	0.00	45	28.10	27.95	-45	1,334	-3.37%
2019/11/26	2	28.18	1	28.30	28.05	1	1,358	0.07%
2019/11/25	0	0.00	4	27.70	27.75	-4	1,334	-0.30%
2019/11/21	1	27.80	0	0.00	27.85	1	1,357	0.07%
2019/11/19	4	28.00	0	0.00	28.30	4	1,351	0.30%
2019/11/15	1	27.65	0	0.00	27.65	1	1,372	0.07%
2019/11/07	3	28.10	0	0.00	27.95	3	1,447	0.21%
2019/11/06	0	0.00	5	28.30	28.35	-5	1,440	-0.35%
2019/11/05	1	28.65	0	0.00	28.55	1	1,441	0.07%
2019/10/31	0	0.00	7	28.51	28.40	-7	1,470	-0.48%
2019/10/30	2	28.75	0	0.00	28.50	2	1,465	0.14%
2019/10/29	12	28.88	2	28.95	28.65	10	1,472	0.68%
2019/10/25	0	0.00	1	28.00	27.90	-1	1,398	-0.07%
2019/10/22	2	27.85	0	0.00	27.70	2	1,493	0.13%
2019/10/04	0	0.00	1	27.90	27.85	-1	1,653	-0.06%
2019/10/02	1	27.85	0	0.00	27.85	1	1,658	0.06%
2019/10/01	0	0.00	10	28.10	28.10	-10	1,655	-0.60%
2019/09/27	0	0.00	30	28.13	27.90	-30	1,657	-1.81%
2019/09/26	0	0.00	27	28.43	28.30	-27	1,650	-1.64%
2019/09/24	5	28.90	0	0.00	28.95	5	1,667	0.30%
2019/09/19	24.1	28.99	20	28.95	28.60	4.1	1,695	0.24%
2019/09/18	35	28.15	1	28.20	28.25	34	1,605	2.12%
2019/09/16	24	27.94	0	0.00	27.75	24	1,591	1.51%
2019/09/11	1	27.80	0	0.00	27.80	1	1,627	0.06%
2019/09/10	0	0.00	10	28.15	28.25	-10	1,622	-0.62%
2019/09/03	1	27.65	0	0.00	27.60	1	1,625	0.06%
2019/08/20	1	27.85	0	0.00	27.90	1	1,544	0.06%
2019/08/15	2	28.80	0	0.00	28.75	2	1,476	0.14%
2019/08/14	2	29.10	0	0.00	29.10	2	1,465	0.14%
2019/08/13	21	28.76	0	0.00	28.75	21	1,482	1.42%
2019/08/08	8	28.96	0	0.00	28.75	8	1,497	0.53%
2019/08/07	5	29.25	0	0.00	28.75	5	1,503	0.33%
2019/08/05	10	28.78	0	0.00	28.70	10	1,516	0.66%
2019/08/02	1	29.20	0	0.00	29.10	1	1,510	0.07%
2019/08/01	5	30.00	0	0.00	29.85	5	1,504	0.33%
2019/07/30	0	0.00	15	30.65	30.35	-15	1,483	-1.01%
2019/07/29	0	0.00	26	31.40	31.30	-26	1,473	-1.76%
2019/07/24	1	31.60	4	31.90	31.55	-3	1,488	-0.20%
2019/07/19	0	0.00	2	29.65	29.95	-2	1,449	-0.14%
2019/07/17	1	29.85	0	0.00	29.70	1	1,558	0.06%
2019/07/03	3	29.10	0	0.00	29.10	3	2,615	0.11%
2019/06/28	1	28.30	0.2	28.95	28.95	0.8	2,715	0.03%
2019/06/27	5	28.57	2	28.70	28.50	3	2,708	0.11%
2019/06/26	1	27.80	0	0.00	28.20	1	2,682	0.04%
2019/06/20	4	27.85	0	0.00	27.90	4	2,736	0.15%
2019/06/17	8	27.31	0	0.00	27.30	8	2,800	0.29%
2019/06/13	1	27.30	0	0.00	27.35	1	2,811	0.04%
2019/05/31	10	27.15	0	0.00	27.20	10	2,915	0.34%
2019/05/30	1	26.80	0	0.00	26.75	1	2,973	0.03%
2019/05/27	2	26.35	0	0.00	26.30	2	3,115	0.06%
2019/05/24	2	26.40	0	0.00	26.45	2	3,142	0.06%
2019/05/23	0	0.00	16	26.52	26.35	-16	3,157	-0.51%
2019/05/22	2	27.30	0	27.10	26.90	2	3,163	0.06%
2019/05/21	0	0.00	1	26.75	27.45	-1	3,189	-0.03%
2019/05/20	2	26.80	10	27.00	26.95	-8	3,191	-0.25%
2019/05/06	2	30.70	0	0.00	30.50	2	3,521	0.06%
2019/04/30	10	31.65	15	31.25	31.65	-5	3,523	-0.14%
2019/04/26	0	0.00	15	31.65	31.65	-15	3,505	-0.43%
2019/04/25	5	32.65	0	0.00	32.45	5	3,482	0.14%
2019/04/23	0	0.00	1	32.75	32.50	-1	3,400	-0.03%
2019/04/22	4	32.60	1	32.60	32.75	3	3,333	0.09%
2019/04/19	0	0.00	7	32.26	31.60	-7	3,262	-0.21%
2019/04/18	8	31.14	0	0.00	30.90	8	3,215	0.25%
2019/04/16	1	32.00	0	0.00	32.35	1	3,065	0.03%
2019/04/15	12	31.58	7	31.87	32.00	5	3,012	0.17%
2019/04/12	0	0.00	6	30.79	30.85	-6	2,884	-0.21%
2019/04/11	10	30.35	0	0.00	30.20	10	2,805	0.36%
2019/04/10	2	31.03	7	31.31	31.40	-5	2,672	-0.19%
2019/04/09	2	31.40	1	30.30	31.40	1	2,513	0.04%
2019/04/03	0	0.00	4	29.45	29.50	-4	2,276	-0.18%
2019/04/02	1	28.80	0	0.00	28.85	1	2,212	0.05%
2019/03/29	2	28.45	0	0.00	28.50	2	2,191	0.09%
2019/03/28	1	28.50	0	0.00	28.40	1	2,184	0.05%
2019/03/27	2	29.25	0	0.00	28.95	2	2,167	0.09%
2019/03/25	2	29.50	0	0.00	29.55	2	2,135	0.09%
2019/03/22	1	29.90	24	29.73	29.95	-23	2,122	-1.08%
2019/03/20	0	0.00	2	29.10	28.95	-2	2,060	-0.10%
2019/03/19	0	0.00	4	29.30	29.20	-4	2,069	-0.19%
2019/03/18	2	29.05	0	0.00	29.15	2	2,063	0.10%
2019/03/15	8	28.88	0	0.00	28.70	8	2,063	0.39%
2019/03/14	5	29.07	0	0.00	29.05	5	2,066	0.24%
2019/03/12	6	29.12	0	0.00	29.60	6	2,197	0.27%
2019/03/11	3	28.95	0	0.00	29.05	3	2,207	0.14%
2019/03/08	10	28.83	0	0.00	29.00	10	2,241	0.45%
2019/03/07	10	29.45	0	0.00	29.15	10	2,263	0.44%
2019/03/06	12	29.80	0	0.00	29.75	12	2,291	0.52%
2019/03/05	5	30.30	5	30.45	30.10	0	2,285	0.00%
2019/03/04	8	29.70	3	30.20	30.30	5	2,234	0.22%
2019/02/27	15	29.67	0	0.00	30.00	15	2,197	0.68%
2019/02/26	5	30.35	2	30.15	30.10	3	2,152	0.14%
2019/02/25	20	29.85	0	0.00	30.00	20	2,123	0.94%
2019/02/22	0	0.00	2	29.90	30.00	-2	2,162	-0.09%
2019/02/21	8	30.31	0	0.00	30.30	8	2,172	0.37%
2019/02/13	0	0.00	2	29.00	29.00	-2	2,299	-0.09%
2019/01/30	0	0.00	3	30.00	29.75	-3	2,234	-0.13%
2019/01/29	1	29.50	2	29.48	29.50	-1	2,198	-0.05%
2019/01/28	7	29.84	10	30.00	29.65	-3	2,166	-0.14%
2019/01/23	0	0.00	4	28.35	28.10	-4	2,127	-0.19%
2019/01/22	1	28.50	1	28.55	28.30	0	2,150	0.00%
2019/01/21	4	27.90	1	28.05	27.80	3	2,136	0.14%
2019/01/14	3	27.00	0	0.00	26.70	3	2,402	0.12%
2019/01/11	0	0.00	1	27.20	26.90	-1	2,483	-0.04%
2019/01/10	2	27.00	0.2	26.95	26.90	1.8	2,491	0.07%
2019/01/07	0	0.00	1	25.80	25.90	-1	2,527	-0.04%
2019/01/03	1	26.45	0	0.00	26.10	1	2,689	0.04%
2018/12/28	1	26.00	0	0.00	26.00	1	2,689	0.04%
2018/12/18	0	0.00	1	27.40	27.20	-1	2,763	-0.04%
2018/12/17	2	27.58	3	27.52	27.40	-1	2,799	-0.04%
2018/12/14	3	27.63	0	0.00	27.75	3	2,825	0.11%
2018/12/13	11	27.64	0	0.00	27.55	11	2,863	0.38%
2018/12/10	13	26.92	0	0.00	27.10	13	2,925	0.44%
2018/12/06	1	27.40	0	0.00	27.40	1	2,906	0.03%
2018/12/04	0	0.00	5	30.72	30.50	-5	2,815	-0.18%
2018/12/03	0	0.00	1	30.65	30.65	-1	2,805	-0.04%
2018/11/30	5	29.70	0	0.00	29.50	5	2,778	0.18%
2018/11/28	3	29.00	1	28.90	29.15	2	2,741	0.07%
2018/11/27	1	28.45	0	0.00	28.70	1	2,775	0.04%
2018/11/26	0	0.00	1	28.25	28.25	-1	2,794	-0.04%
2018/11/23	3	28.75	0	0.00	28.50	3	2,814	0.11%
2018/11/21	0	0.00	3	29.80	30.30	-3	2,803	-0.11%
2018/11/16	1	30.05	1	29.95	29.70	0	2,738	0.00%
2018/11/15	2	29.75	2	29.68	29.90	0	2,759	0.00%
2018/11/14	2	29.85	1	29.80	29.80	1	2,760	0.04%
2018/11/13	0	0.00	10	28.10	29.40	-10	2,715	-0.37%
2018/11/07	2	27.13	1	27.40	27.60	1	2,721	0.04%
2018/11/05	1	27.50	0	0.00	27.85	1	2,967	0.03%
2018/11/02	7	28.16	3	28.20	27.80	4	3,017	0.13%
2018/11/01	3	27.50	0	0.00	27.70	3	2,999	0.10%
2018/10/31	3	26.85	2	26.45	26.85	1	3,011	0.03%
2018/10/30	2	26.05	0	0.00	26.05	2	3,012	0.07%
2018/10/18	7	27.90	0	0.00	27.85	7	2,889	0.24%
2018/10/12	7	28.17	1	28.75	28.85	6	2,954	0.20%
2018/10/11	0	0.00	2	30.00	30.00	-2	2,835	-0.07%
2018/10/08	1	33.50	0	0.00	33.35	1	2,915	0.03%
2018/10/05	1	34.40	0	0.00	34.40	1	2,951	0.03%
2018/09/20	0	0.00	5	37.90	37.85	-5	3,020	-0.17%
2018/09/19	0	0.00	2	38.10	37.55	-2	3,032	-0.07%
2018/09/11	0	0.00	10	36.40	36.45	-10	3,072	-0.33%
2018/09/04	1	38.35	1	38.85	38.80	0	3,099	0.00%
2018/09/03	1	38.55	1	38.30	38.20	0	3,120	0.00%
2018/08/30	10	37.81	0	0.00	37.45	10	3,103	0.32%
2018/08/29	0	0.00	2	37.30	37.00	-2	3,102	-0.06%
2018/08/20	10	37.60	0	0.00	37.40	10	3,277	0.31%
2018/08/13	0	0.00	41	39.56	39.90	-41	3,238	-1.27%
2018/08/10	1	39.85	1	40.40	39.70	0	3,135	0.00%
2018/08/09	0	0.00	1	38.70	38.80	-1	2,966	-0.03%
2018/08/03	0	0.00	12	37.63	37.45	-12	2,944	-0.41%
2018/08/02	10	36.85	1	37.00	36.80	9	2,929	0.31%
2018/08/01	2	38.35	0	0.00	38.25	2	2,902	0.07%
2018/07/31	1	38.00	3	37.87	38.15	-2	2,886	-0.07%
2018/07/30	4	36.83	4	37.45	37.60	0	2,894	0.00%
2018/07/27	8	37.41	1	37.70	37.15	7	2,927	0.24%
2018/07/25	0	0.00	1	37.00	36.85	-1	2,894	-0.03%
2018/07/24	3	36.50	0	0.00	36.60	3	2,867	0.10%
2018/07/23	1	35.80	1	36.75	36.35	0	2,853	0.00%
2018/07/20	2	37.15	6	37.09	36.55	-4	2,849	-0.14%
2018/07/19	1	36.00	3	36.33	36.30	-2	2,808	-0.07%
2018/07/17	1	35.55	12	36.54	36.20	-11	2,835	-0.39%
2018/07/16	0	0.00	7	34.51	35.65	-7	2,794	-0.25%
2018/07/13	2	33.58	2	34.10	34.20	0	2,761	0.00%
2018/07/12	2	32.85	0	0.00	33.30	2	2,780	0.07%
2018/07/10	1	32.60	1	32.85	32.65	0	2,934	0.00%
2018/07/06	0	0.00	4	33.10	32.65	-4	2,960	-0.14%
2018/07/04	0	0.00	1	33.75	34.00	-1	3,008	-0.03%
2018/07/03	2	33.30	0	0.00	33.15	2	3,075	0.07%
2018/07/02	1	33.90	1	33.65	33.60	0	3,092	0.00%
2018/06/25	7	33.91	1	34.65	34.25	6	3,128	0.19%
2018/06/22	10	34.40	0	0.00	34.20	10	3,145	0.32%
2018/06/21	0	0.00	10	35.25	34.85	-10	3,123	-0.32%
2018/06/20	10	34.45	0	0.00	34.85	10	3,130	0.32%
2018/06/19	0	0.00	4	36.00	35.50	-4	3,137	-0.13%
2018/06/13	1	36.50	0	0.00	36.50	1	3,201	0.03%
2018/06/12	2	37.03	0	0.00	36.80	2	3,267	0.06%
2018/06/11	7	36.99	0	0.00	36.85	7	3,349	0.21%
2018/06/06	0	0.00	3	36.05	35.55	-3	3,846	-0.08%
2018/06/01	0	0.00	1	35.35	35.50	-1	4,051	-0.02%
2018/05/31	5	35.25	1	34.70	34.65	4	4,042	0.10%
2018/05/25	0	0.00	1	35.25	35.15	-1	3,970	-0.03%
2018/05/23	0	0.00	1	35.20	35.05	-1	4,014	-0.02%
2018/05/16	5	35.05	1	35.10	35.00	4	4,513	0.09%
2018/05/11	0	0.00	3	34.60	34.70	-3	4,612	-0.07%
2018/05/08	2	34.10	0	0.00	34.20	2	4,781	0.04%
2018/05/04	1	33.55	6	33.17	33.55	-5	4,839	-0.10%
2018/05/03	3	32.50	0	0.00	32.55	3	4,823	0.06%
2018/04/30	1	33.60	0	0.00	33.60	1	4,954	0.02%
2018/04/25	0	0.00	1.2	32.71	32.70	-1.2	6,179	-0.02%
2018/04/23	2	34.73	2	34.90	34.00	0	6,272	0.00%
2018/04/20	1	35.80	0	0.00	35.65	1	6,335	0.02%
2018/04/18	0	0.00	5	36.10	36.20	-5	6,525	-0.08%
2018/04/13	0	0.00	6	36.90	36.20	-6	6,749	-0.09%
2018/04/12	2	37.03	0	0.00	36.95	2	6,811	0.03%
2018/04/11	0	0.00	1	37.65	37.50	-1	6,797	-0.01%
2018/04/10	5	38.03	0	0.00	37.70	5	6,837	0.07%
2018/04/09	0	0.00	3	38.80	38.90	-3	6,836	-0.04%
2018/04/03	0	0.00	1	38.05	38.05	-1	6,799	-0.01%
2018/04/02	0	0.00	1	37.95	38.00	-1	6,852	-0.01%
2018/03/31	8	38.11	1	37.90	37.90	7	6,893	0.10%
2018/03/30	13	38.08	4	38.66	38.15	9	7,000	0.13%
2018/03/29	20	37.75	21	37.41	37.70	-1	7,189	-0.01%
2018/03/27	0	0.00	1	38.00	37.85	-1	7,408	-0.01%
2018/03/26	1	37.80	0	0.00	37.70	1	7,413	0.01%
2018/03/22	0	0.00	3	38.00	37.85	-3	7,406	-0.04%
2018/03/20	12	38.08	5	37.85	37.90	7	7,407	0.09%
2018/03/16	0	0.00	3	38.15	37.90	-3	7,473	-0.04%
2018/03/15	9	39.73	6	39.31	39.10	3	7,429	0.04%
2018/03/14	18	39.55	29	39.44	39.80	-11	7,379	-0.15%
2018/03/13	0	0.00	1	38.45	38.80	-1	7,255	-0.01%
2018/03/12	1	38.15	2	37.88	37.95	-1	7,125	-0.01%
2018/03/09	0	0.00	66	37.54	37.15	-66	6,989	-0.94%
2018/03/07	6	35.71	0	0.00	35.60	6	7,052	0.09%
2018/03/06	2	35.08	0	0.00	35.05	2	7,139	0.03%
2018/02/12	0	0.00	1	32.10	32.10	-1	8,202	-0.01%
2018/02/09	5	30.40	1	30.70	31.05	4	8,523	0.05%
2018/02/08	3	34.75	0	0.00	33.40	3	8,495	0.04%
2018/02/07	0	0.00	2	35.25	35.00	-2	8,611	-0.02%
2018/02/06	13	35.45	0	0.00	34.30	13	8,842	0.15%
2018/02/01	10	38.60	0.2	37.70	37.70	9.8	9,589	0.10%
2018/01/31	1	37.75	0	0.00	38.35	1	9,867	0.01%
2018/01/29	4	38.80	0	0.00	38.95	4	9,850	0.04%
2018/01/26	10	38.60	0.2	38.75	38.90	9.8	9,919	0.10%
2018/01/24	1	39.05	0	0.00	39.45	1	10,143	0.01%
2018/01/23	10	38.93	1	38.80	38.60	9	10,065	0.09%
2018/01/22	13	39.13	10	39.10	39.45	3	9,953	0.03%
2018/01/19	16	41.50	27.2	42.67	40.05	-11.2	9,770	-0.11%
2018/01/18	2	39.65	4	40.41	39.65	-2	8,844	-0.02%
2018/01/17	19	40.31	3	40.55	39.85	16	8,799	0.18%
2018/01/16	1	41.05	1	40.85	41.00	0	8,745	0.00%
2018/01/15	1	41.30	1	40.89	40.40	0	8,718	0.00%
2018/01/12	1	40.70	0	0.00	40.50	1	8,620	0.01%
2018/01/11	4	40.34	16	40.75	41.25	-12	8,492	-0.14%
2018/01/10	3	40.07	0	0.00	39.70	3	8,375	0.04%
2018/01/09	2	40.53	14	40.09	39.80	-12	8,309	-0.14%
2018/01/05	10	38.15	0	0.00	38.15	10	7,944	0.13%
2018/01/04	2	38.58	17	39.06	38.10	-15	7,971	-0.19%
2018/01/03	3	38.07	0	0.00	37.95	3	7,908	0.04%
2018/01/02	10	37.73	0	0.00	38.00	10	7,859	0.13%