國際中橡 (2104)-永豐金-嘉義券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
18.05
漲跌
▼0.05
漲幅
-0.28%
成交量
1,564張
產業
上市橡膠類股▲1.76%
483人加入追蹤

立即追蹤
本地時間:13:30

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

國際中橡 (2104)籌碼相關－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/15	0	0.00	3	18.12	18.10	-3	1,586	-0.19%
2024/05/13	2	18.00	0	0.00	18.00	2	1,566	0.13%
2024/04/29	0	0.00	0.8	17.90	18.00	-0.8	1,545	-0.05%
2024/04/19	0	0.00	10	17.40	17.15	-10	1,571	-0.64%
2024/04/10	5	17.60	0	0.00	17.60	5	1,509	0.33%
2024/04/02	0	0.00	1	17.20	17.25	-1	1,466	-0.07%
2024/04/01	1	17.20	0	0.00	17.30	1	1,464	0.07%
2024/03/27	1	17.30	0	0.00	17.35	1	1,462	0.07%
2024/03/26	1	17.15	0	0.00	17.10	1	1,451	0.07%
2024/03/25	3	17.00	0	0.00	17.05	3	1,439	0.21%
2024/03/22	0	17.10	1	17.00	17.00	-1	1,446	-0.07%
2024/03/21	0	0.00	5	17.00	17.00	-5	1,450	-0.34%
2024/03/18	0	0.00	15	17.10	17.15	-15	1,395	-1.08%
2024/03/15	1	17.50	0	0.00	17.35	1	1,353	0.07%
2024/03/13	0	0.00	1	17.65	17.65	-1	1,320	-0.08%
2024/03/11	0	17.60	0	0.00	17.60	0	1,264	0.00%
2024/03/07	10	17.78	0	0.00	17.75	10	1,234	0.81%
2024/03/06	2	17.72	0	0.00	17.60	2	1,194	0.17%
2024/03/05	1	17.90	0	0.00	17.85	1	1,143	0.09%
2024/02/27	4	18.15	0	0.00	18.20	4	1,080	0.37%
2024/02/26	6	18.25	0	0.00	18.25	6	1,069	0.56%
2024/02/23	0	0.00	1.3	18.30	18.25	-1.3	1,059	-0.12%
2024/02/16	4	18.40	0	0.00	18.40	4	1,065	0.38%
2024/02/05	0	0.00	1	18.30	18.30	-1	1,040	-0.10%
2024/02/01	0	0.00	1	18.75	18.70	-1	1,030	-0.10%
2024/01/24	2	18.40	0	0.00	18.35	2	988	0.20%
2024/01/22	2	18.20	0	0.00	18.20	2	970	0.21%
2024/01/18	0	0.00	1	18.15	18.20	-1	949	-0.11%
2024/01/17	1	18.35	0	0.00	18.30	1	944	0.11%
2024/01/16	0	18.70	0	0.00	18.60	0	915	0.00%
2024/01/12	2	18.95	0	0.00	18.95	2	917	0.22%
2024/01/10	2	19.05	0	0.00	19.05	2	927	0.22%
2024/01/08	1	19.30	0	0.00	19.30	1	932	0.11%
2024/01/04	1	19.30	0	0.00	19.30	1	949	0.11%
2024/01/03	1	19.35	0	0.00	19.35	1	959	0.10%
2024/01/02	2	19.40	0	0.00	19.40	2	962	0.21%
2023/12/19	0	0.00	2	19.35	19.35	-2	1,066	-0.19%
2023/12/14	2	19.55	0	0.00	19.50	2	1,109	0.18%
2023/12/06	0	0.00	0.3	19.85	19.80	-0.3	1,106	-0.03%
2023/12/04	6	19.82	0	0.00	19.90	6	1,102	0.54%
2023/11/28	0	0.00	5	19.90	19.95	-5	1,122	-0.45%
2023/11/23	0	19.90	0	0.00	20.00	0	1,155	0.00%
2023/11/22	0	19.90	0	0.00	19.90	0	1,149	0.00%
2023/11/15	0.1	19.50	2	19.40	19.80	-1.9	1,169	-0.16%
2023/10/26	2	19.40	0	0.00	19.35	2	1,750	0.11%
2023/10/25	0	0.00	4.9	19.53	19.55	-4.9	1,896	-0.26%
2023/10/24	0	0.00	1	19.40	19.55	-1	1,912	-0.05%
2023/10/23	0	19.30	0	0.00	19.30	0	1,923	0.00%
2023/10/20	4	19.03	0	0.00	19.25	4	1,929	0.21%
2023/10/19	4	19.35	0	0.00	19.25	4	1,919	0.21%
2023/10/03	0	0.00	0.3	20.10	19.90	-0.3	2,061	-0.02%
2023/09/14	0	0.00	5	20.25	20.25	-5	2,882	-0.17%
2023/09/13	1	20.20	11	20.30	20.25	-10	3,638	-0.27%
2023/09/11	0	0.00	10	20.10	19.90	-10	3,919	-0.26%
2023/09/04	0	0.00	1	20.45	20.50	-1	4,035	-0.02%
2023/09/01	1	20.30	2	20.30	20.25	-1	4,052	-0.02%
2023/08/29	0	0.00	4	19.90	19.90	-4	4,098	-0.10%
2023/08/17	0	0.00	1	19.30	19.40	-1	4,275	-0.02%
2023/08/10	3	20.30	0	0.00	20.20	3	4,277	0.07%
2023/08/02	1	21.65	1	21.50	21.40	0	4,266	0.00%
2023/07/27	1	20.30	0	0.00	20.35	1	4,038	0.02%
2023/07/25	0	0.00	8	20.00	20.00	-8	4,045	-0.20%
2023/07/24	1	19.95	0	0.00	19.90	1	4,040	0.02%
2023/07/20	4	20.25	0	0.00	20.20	4	4,039	0.10%
2023/07/18	0	0.00	40	20.41	20.40	-40	4,034	-0.99%
2023/07/17	0	0.00	15	20.35	20.35	-15	4,028	-0.37%
2023/07/12	0	0.00	30	20.71	20.55	-30	4,027	-0.74%
2023/07/11	2	20.50	2	20.60	20.60	0	4,025	0.00%
2023/07/10	20	20.55	20	20.70	20.60	0	4,048	0.00%
2023/07/07	2	20.55	44	20.63	20.60	-42	4,070	-1.03%
2023/07/06	11	20.70	11	20.75	20.75	0	4,060	0.00%
2023/07/05	2	21.10	0	0.00	21.10	2	4,007	0.05%
2023/07/03	2	21.75	0	0.00	21.45	2	3,973	0.05%
2023/06/30	18	21.50	2	21.45	21.50	16	3,943	0.41%
2023/06/29	3	21.15	13	21.61	21.30	-10	3,953	-0.25%
2023/06/28	13	21.69	0	0.00	21.60	13	3,889	0.33%
2023/06/27	67	21.80	0	0.00	21.70	67	3,773	1.78%
2023/06/26	4	22.16	76	22.06	22.10	-72	3,712	-1.94%
2023/06/21	6	21.92	3	21.85	21.90	3	3,667	0.08%
2023/06/20	7	22.24	0	0.00	21.85	7	3,601	0.19%
2023/06/19	67	23.18	14	23.04	22.95	53	3,350	1.58%
2023/06/16	1	21.50	21	22.40	22.40	-20	2,625	-0.76%
2023/06/13	0	0.00	30	20.20	20.25	-30	2,385	-1.26%
2023/06/12	1	20.45	0	0.00	20.35	1	2,379	0.04%
2023/06/08	65	20.45	0	0.00	20.50	65	2,379	2.73%
2023/06/07	10	20.70	0	0.00	20.60	10	2,404	0.42%
2023/06/05	0	0.00	3	20.53	20.60	-3	2,386	-0.13%
2023/05/30	2	20.30	66	20.30	20.30	-64	2,344	-2.73%
2023/05/26	2	20.20	0	0.00	20.15	2	2,317	0.09%
2023/05/18	66	20.00	0	0.00	20.05	66	2,158	3.06%
2023/05/12	1	19.80	10	19.90	19.75	-9	2,096	-0.43%
2023/05/11	1	19.80	10	19.90	19.80	-9	2,065	-0.44%
2023/05/10	0	0.00	10	20.30	20.30	-10	2,009	-0.50%
2023/05/08	26	20.69	0	0.00	20.70	26	1,966	1.32%
2023/05/05	0	0.00	6	20.30	20.30	-6	1,882	-0.32%
2023/05/02	10	20.10	9	20.14	20.15	1	1,896	0.05%
2023/04/28	8	20.00	0	0.00	20.00	8	1,877	0.43%
2023/04/26	1	19.75	11	19.85	20.05	-10	1,872	-0.53%
2023/04/25	14	19.83	68	20.13	19.80	-54	1,866	-2.89%
2023/04/20	5	19.89	0	0.00	19.85	5	1,800	0.28%
2023/04/19	67	20.10	0	0.00	19.95	67	1,793	3.74%
2023/04/12	2	20.10	0	0.00	20.10	2	1,665	0.12%
2023/04/11	2	19.85	0	0.00	19.90	2	1,624	0.12%
2023/04/10	3	19.77	0	0.00	19.85	3	1,611	0.19%
2023/04/06	2	19.70	0	0.00	19.75	2	1,595	0.13%
2023/03/31	0	0.00	5	19.80	19.75	-5	1,576	-0.32%
2023/03/30	6	19.80	3	19.92	19.80	3	1,561	0.19%
2023/03/29	1	20.05	0	0.00	20.15	1	1,501	0.07%
2023/03/27	0	20.40	0	0.00	20.25	0	1,494	0.00%
2023/03/24	6	20.28	0	0.00	20.35	6	1,531	0.39%
2023/03/23	0	0.00	2	20.00	19.95	-2	1,503	-0.13%
2023/03/21	0	0.00	67	19.86	19.95	-67	1,554	-4.31%
2023/03/20	1	19.65	0	0.00	19.80	1	1,534	0.07%
2023/03/17	0	19.86	0	0.00	19.70	0	1,538	0.00%
2023/03/16	67	19.60	0	0.00	19.60	67	1,527	4.39%
2023/03/15	0	0.00	40	19.98	19.95	-40	1,521	-2.63%
2023/03/14	40	19.80	0	0.00	19.90	40	1,530	2.61%
2023/03/13	4	19.91	2	19.93	20.00	2	1,545	0.13%
2023/03/10	1	20.05	0	0.00	20.05	1	1,535	0.07%
2023/03/09	0	20.70	0	0.00	20.55	0	1,517	0.00%
2023/03/07	3	20.83	0	0.00	20.80	3	1,539	0.19%
2023/03/03	2	20.78	66	20.60	20.75	-64	1,546	-4.14%
2023/03/02	60	20.48	60	20.40	20.40	0	1,583	0.00%
2023/03/01	8	20.60	7	20.75	20.60	1	1,573	0.06%
2023/02/24	1	20.80	1.2	20.92	20.80	-0.2	1,575	-0.01%
2023/02/23	2	21.05	0	0.00	21.00	2	1,566	0.13%
2023/02/21	2	20.85	0	0.00	20.90	2	1,663	0.12%
2023/02/20	4	20.89	0	0.00	20.95	4	1,676	0.24%
2023/02/15	2	20.25	0	0.00	20.20	2	1,735	0.12%
2023/02/10	2.1	20.35	0	0.00	20.30	2.1	1,754	0.12%
2023/02/09	0	0.00	2.3	20.46	20.50	-2.3	1,748	-0.13%
2023/02/08	0	20.60	0	0.00	20.50	0	1,746	0.00%
2023/02/06	5	20.65	0	0.00	20.70	5	1,712	0.29%
2023/02/02	2	20.55	0	0.00	20.50	2	1,672	0.12%
2023/01/30	0.1	19.80	0	0.00	19.75	0.1	1,578	0.00%
2023/01/16	1	19.85	0	0.00	19.80	1	1,560	0.06%
2023/01/13	1	19.85	0	0.00	19.90	1	1,573	0.06%
2023/01/12	1	19.80	0	0.00	19.80	1	1,577	0.06%
2023/01/10	1	19.85	0	0.00	19.85	1	1,579	0.06%
2023/01/06	1	19.70	0	0.00	19.65	1	1,581	0.06%
2023/01/05	25	19.60	0	0.00	19.60	25	1,606	1.56%
2023/01/03	20	19.23	0	0.00	19.40	20	1,614	1.24%
2022/12/30	0	0.00	10	19.40	19.45	-10	1,610	-0.62%
2022/12/29	31	19.20	0	0.00	19.25	31	1,609	1.93%
2022/12/26	0	0.00	1	19.60	19.55	-1	1,619	-0.06%
2022/12/22	1	19.50	0	0.00	19.45	1	1,643	0.06%
2022/12/20	1	19.15	0	0.00	19.15	1	1,670	0.06%
2022/12/16	2.1	19.70	0	0.00	19.45	2.1	1,682	0.12%
2022/12/14	2	20.08	0	0.00	20.05	2	1,645	0.12%
2022/12/13	2	20.10	0	0.00	20.05	2	1,679	0.12%
2022/12/12	0	0.00	2	20.60	20.70	-2	1,642	-0.12%
2022/12/07	1	20.60	0	0.00	20.55	1	1,694	0.06%
2022/12/05	4	21.10	0	0.00	21.10	4	1,648	0.24%
2022/12/02	1	20.85	0	0.00	20.95	1	1,619	0.06%
2022/11/28	1	20.45	0	0.00	20.65	1	1,524	0.07%
2022/11/18	1	20.65	0	0.00	20.75	1	1,419	0.07%
2022/11/17	5	20.83	1	20.80	20.90	4	1,406	0.28%
2022/11/07	0	0.00	2	19.50	19.50	-2	1,323	-0.15%
2022/10/27	0	0.00	1	18.95	19.05	-1	1,416	-0.07%
2022/10/21	1	18.60	10	18.60	18.50	-9	1,467	-0.61%
2022/10/17	10	18.85	0	0.00	18.95	10	1,438	0.70%
2022/09/28	0	0.00	1	19.85	19.55	-1	1,418	-0.07%
2022/09/27	1	20.15	0	0.00	20.30	1	1,410	0.07%
2022/09/12	0	0.00	6	20.79	20.70	-6	1,354	-0.44%
2022/08/18	1.2	20.89	0	0.00	20.80	1.2	1,673	0.07%
2022/08/04	0	0.00	20	19.85	19.95	-20	1,937	-1.03%
2022/08/03	10	20.00	0	0.00	20.00	10	1,983	0.50%
2022/08/01	10	20.63	0	0.00	20.65	10	2,001	0.50%
2022/07/26	0	0.00	2	19.90	20.00	-2	2,020	-0.10%
2022/07/25	5	20.00	0	0.00	20.00	5	2,032	0.25%
2022/07/21	5	20.00	0	0.00	20.00	5	2,090	0.24%
2022/07/20	0	0.00	8	19.94	19.85	-8	2,098	-0.38%
2022/07/19	0	0.00	0	20.10	20.00	0	2,115	0.00%
2022/07/15	0	0.00	2	19.65	19.60	-2	2,153	-0.09%
2022/07/14	0	0.00	5	19.70	19.75	-5	2,173	-0.23%
2022/07/12	11	19.19	0	0.00	19.20	11	2,230	0.49%
2022/07/07	0	0.00	4	19.65	19.75	-4	2,718	-0.15%
2022/07/06	0	0.00	10	19.30	19.25	-10	2,725	-0.37%
2022/07/01	5	19.30	17	19.41	19.05	-12	2,819	-0.43%
2022/06/30	0	0.00	12	19.34	19.35	-12	2,815	-0.43%
2022/06/28	2	19.95	0	0.00	19.90	2	2,822	0.07%
2022/06/27	3	19.95	1	20.25	19.95	2	2,842	0.07%
2022/06/24	0	0.00	2	19.95	19.85	-2	2,838	-0.07%
2022/06/20	4	19.68	0	20.00	19.30	4	2,944	0.14%
2022/06/17	9	19.89	0	0.00	19.90	9	2,929	0.31%
2022/06/14	5	20.27	0	0.00	20.25	5	3,042	0.16%
2022/06/13	13	20.60	0	0.00	20.55	13	3,032	0.43%
2022/06/10	2	21.10	0	0.00	21.15	2	3,022	0.07%
2022/05/26	2	21.20	0	0.00	20.85	2	3,523	0.06%
2022/05/24	0	0.00	2	21.10	20.80	-2	3,535	-0.06%
2022/05/23	20	21.15	0	0.00	21.15	20	3,529	0.57%
2022/05/20	0	0.00	2	21.30	21.15	-2	3,531	-0.06%
2022/05/12	15	20.79	0	0.00	20.55	15	3,380	0.44%
2022/05/03	0	23.25	0	0.00	23.20	0	3,234	0.00%
2022/04/29	0	0.00	1	23.40	23.35	-1	3,246	-0.03%
2022/04/27	1	22.90	0	0.00	22.95	1	3,256	0.03%
2022/04/20	0	0.00	2	23.50	23.60	-2	3,225	-0.06%
2022/04/14	1	23.95	0	0.00	23.90	1	3,280	0.03%
2022/04/13	2	24.20	1	24.15	24.10	1	3,230	0.03%
2022/04/08	1	26.60	0	0.00	26.60	1	2,974	0.03%
2022/04/07	0	0.00	1	27.10	26.85	-1	2,972	-0.03%
2022/04/06	0	0.00	22	27.65	27.75	-22	3,096	-0.71%
2022/03/31	0	0.00	3	27.97	28.00	-3	3,179	-0.09%
2022/03/30	0	0.00	1	27.65	27.75	-1	3,226	-0.03%
2022/03/25	0	0.00	3	27.90	27.85	-3	3,405	-0.09%
2022/03/24	3	28.18	0	0.00	28.25	3	3,569	0.08%
2022/03/23	5	28.15	0	0.00	28.00	5	3,550	0.14%
2022/03/18	1	28.50	4	28.04	27.85	-3	3,532	-0.08%
2022/03/17	0	0.00	1	27.60	27.70	-1	3,494	-0.03%
2022/03/10	0	0.00	1	27.30	27.15	-1	3,385	-0.03%
2022/03/09	0	26.70	0	0.00	27.00	0	3,369	0.00%
2022/03/08	1	26.55	10	26.55	26.30	-9	3,351	-0.27%
2022/03/04	1	27.00	1	27.00	27.00	0	3,322	0.00%
2022/03/03	0	0.00	10	26.95	26.95	-10	3,327	-0.30%
2022/03/02	8	26.89	27	26.80	26.80	-19	3,330	-0.57%
2022/03/01	0	0.00	3	26.83	27.10	-3	3,312	-0.09%
2022/02/16	17	25.60	0	0.00	25.75	17	4,366	0.39%
2022/02/11	10	25.80	0	0.00	25.65	10	4,423	0.23%
2022/01/25	0.1	24.60	1	24.50	24.50	-0.9	4,553	-0.02%
2022/01/24	0.1	24.70	0	0.00	24.90	0.1	4,576	0.00%
2022/01/17	0	0.00	1	25.70	25.70	-1	4,967	-0.02%
2022/01/11	2	26.13	0	0.00	26.10	2	4,887	0.04%
2022/01/05	2	27.40	2	27.35	27.35	0	4,695	0.00%
2022/01/04	2	27.45	0	0.00	27.45	2	4,670	0.04%
2022/01/03	0	0.00	1	27.95	27.80	-1	4,644	-0.02%
2021/12/29	15.1	28.22	15	28.15	28.25	0.1	4,561	0.00%
2021/12/28	1.3	27.85	0	0.00	27.60	1.3	4,427	0.03%
2021/12/27	1	27.45	3	27.50	27.70	-2	4,414	-0.05%
2021/12/24	1	27.65	4	27.58	27.50	-3	4,348	-0.07%
2021/12/23	0	0.00	4	27.48	27.55	-4	4,297	-0.09%
2021/12/22	5.6	27.23	0	0.00	27.20	5.6	4,240	0.13%
2021/12/21	4	27.68	12	27.60	27.25	-8	4,222	-0.19%
2021/12/20	12	27.58	3	27.60	27.60	9	4,084	0.22%
2021/12/09	4	26.43	0	0.00	26.25	4	3,716	0.11%
2021/12/08	0	0.00	3	26.32	26.50	-3	3,692	-0.08%
2021/12/07	0	0.00	3	26.15	26.15	-3	3,654	-0.08%
2021/12/03	3	26.00	0	0.00	25.60	3	3,628	0.08%
2021/11/29	1	25.45	0	0.00	25.70	1	3,555	0.03%
2021/11/26	2.1	26.27	2	26.43	26.30	0.1	3,520	0.00%
2021/11/25	0	0.00	12	26.78	26.70	-12	3,501	-0.34%
2021/11/23	0	0.00	10	26.75	26.80	-10	3,505	-0.29%
2021/11/22	2	26.50	0	0.00	26.75	2	3,487	0.06%
2021/11/19	12	26.68	1	26.70	26.60	11	3,453	0.32%
2021/11/18	2	26.38	0	0.00	26.35	2	3,426	0.06%
2021/11/17	2	26.43	100	26.41	26.45	-98	3,379	-2.90%
2021/11/16	30	26.95	24	26.77	26.80	6	3,302	0.18%
2021/11/15	124	28.96	162	29.08	28.45	-38	3,102	-1.22%	大買/大賣/
2021/11/12	0	0.00	2	27.00	27.00	-2	2,383	-0.08%
2021/11/08	0	0.00	2	24.55	24.90	-2	2,628	-0.08%
2021/11/05	0	0.00	3	24.40	24.40	-3	2,645	-0.11%
2021/11/02	1	24.55	0	0.00	24.10	1	2,644	0.04%
2021/11/01	3	24.22	2	24.15	24.15	1	2,584	0.04%
2021/10/29	3	24.35	3	24.00	24.00	0	2,579	0.00%
2021/10/27	10	24.45	0	0.00	24.40	10	2,544	0.39%
2021/10/26	14	25.20	1	24.60	24.55	13	2,506	0.52%
2021/10/25	0	0.00	1	24.95	25.00	-1	2,326	-0.04%
2021/10/12	0	0.00	101	22.81	22.80	-101	2,560	-3.95%	大賣/鉅額交易
2021/10/07	0	0.00	5	22.90	23.05	-5	2,635	-0.19%
2021/10/06	0	0.00	1	22.80	22.50	-1	2,671	-0.04%
2021/10/05	3	22.42	2	22.65	22.65	1	2,699	0.04%
2021/10/04	2	22.70	1	22.65	22.55	1	2,724	0.04%
2021/10/01	1	23.20	0	0.00	22.95	1	2,764	0.04%
2021/09/30	1	23.25	1	23.60	23.55	0	2,814	0.00%
2021/09/23	0	0.00	1	23.30	23.20	-1	3,296	-0.03%
2021/09/22	5	23.05	0	0.00	23.05	5	3,379	0.15%
2021/09/17	1	23.80	0	0.00	23.60	1	3,591	0.03%
2021/09/15	1	24.05	0.3	23.90	23.75	0.8	3,821	0.02%
2021/09/13	100	23.98	1	23.60	23.75	99	3,901	2.54%
2021/09/09	1	23.20	0	0.00	23.20	1	3,960	0.03%
2021/09/08	1	23.20	0	0.00	23.35	1	3,993	0.03%
2021/09/06	0	0.00	3	23.20	23.25	-3	4,053	-0.07%
2021/09/03	0	0.00	7	23.35	23.50	-7	4,054	-0.17%
2021/09/02	0.1	23.05	0	0.00	23.00	0.1	4,044	0.00%
2021/09/01	5	23.65	5	23.55	23.45	0	4,063	0.00%
2021/08/30	1	23.15	0	0.00	23.25	1	4,112	0.02%
2021/08/27	3	23.35	3	23.40	23.40	0	4,154	0.00%
2021/08/18	3	22.80	9	22.20	23.30	-6	4,944	-0.12%
2021/08/17	9	22.79	1	22.65	22.65	8	4,959	0.16%
2021/08/16	2	23.30	0	0.00	22.75	2	4,960	0.04%
2021/08/13	55.3	23.69	50	23.45	23.70	5.3	4,889	0.11%
2021/08/12	2	25.28	2	25.33	25.20	0	4,742	0.00%
2021/08/06	2	26.70	1	26.70	26.60	1	5,046	0.02%
2021/08/05	1	26.75	0	0.00	26.70	1	5,202	0.02%
2021/08/03	0	0.00	4	26.90	26.90	-4	5,587	-0.07%
2021/07/28	2	26.20	5	26.80	26.40	-3	5,891	-0.05%
2021/07/26	2	27.50	0	0.00	27.15	2	6,121	0.03%
2021/07/23	0	0.00	9	26.82	27.25	-9	6,201	-0.15%
2021/07/22	3	26.65	0	0.00	26.10	3	6,194	0.05%
2021/07/21	0	0.00	85	25.78	25.65	-85	6,281	-1.35%
2021/07/19	2	26.70	15	26.70	26.70	-13	6,465	-0.20%
2021/07/16	0	0.00	3	26.90	26.90	-3	6,793	-0.04%
2021/07/14	0	0.00	11	26.40	26.30	-11	7,418	-0.15%
2021/07/13	1	26.50	1	26.65	26.40	0	7,633	0.00%
2021/07/09	0	0.00	1	26.70	26.75	-1	7,888	-0.01%
2021/07/08	0	0.00	5	27.10	27.00	-5	7,973	-0.06%
2021/07/07	5	27.50	0	0.00	27.15	5	8,035	0.06%
2021/07/06	1	27.75	0	0.00	27.90	1	8,279	0.01%
2021/07/05	1	27.50	15	27.44	27.30	-14	8,248	-0.17%
2021/07/02	35	27.60	12	28.05	27.40	23	8,289	0.28%
2021/07/01	12	27.42	0	0.00	27.20	12	8,232	0.15%
2021/06/30	30	27.03	0	0.00	26.85	30	8,230	0.36%
2021/06/28	50	27.36	13	27.25	27.35	37	8,191	0.45%
2021/06/25	42	26.55	26	26.77	26.60	16	8,008	0.20%
2021/06/24	0	0.00	10	26.00	25.90	-10	7,837	-0.13%
2021/06/23	20	25.20	0	0.00	25.80	20	7,820	0.26%
2021/06/21	1	24.65	53	24.73	24.55	-52	7,785	-0.67%
2021/06/18	4	25.40	0	0.00	25.40	4	7,781	0.05%
2021/06/17	1	25.40	0	0.00	25.55	1	7,861	0.01%
2021/06/16	2	26.20	5	25.79	25.50	-3	7,879	-0.04%
2021/06/15	11	25.45	0.1	25.50	25.40	10.9	7,827	0.14%
2021/06/11	3	25.57	0	0.00	25.55	3	7,864	0.04%
2021/06/10	2	25.50	0	0.00	25.65	2	7,869	0.03%
2021/06/09	1	25.70	0	0.00	25.50	1	7,875	0.01%
2021/06/07	1	25.95	10	25.72	25.70	-9	7,940	-0.11%
2021/06/04	2	26.53	10	26.45	26.30	-8	7,903	-0.10%
2021/06/03	22	26.69	8	26.75	26.60	14	7,892	0.18%
2021/06/02	14	26.21	1	26.50	26.65	13	7,854	0.17%
2021/06/01	52	26.84	15	27.10	26.25	37	7,845	0.47%
2021/05/31	40	25.43	11	25.53	27.20	29	7,429	0.39%
2021/05/27	10	24.55	0	0.00	24.45	10	7,308	0.14%
2021/05/25	0	0.00	10	24.80	24.60	-10	7,398	-0.14%
2021/05/21	10	24.10	0	0.00	24.30	10	7,672	0.13%
2021/05/20	10	24.00	10	24.04	23.75	0	7,710	0.00%
2021/05/19	0	0.00	9	24.03	24.20	-9	7,722	-0.12%
2021/05/18	15	22.84	0	0.00	23.50	15	7,790	0.19%
2021/05/17	0	0.00	2	22.80	22.45	-2	7,820	-0.03%
2021/05/13	2	24.10	3	25.00	23.95	-1	7,591	-0.01%
2021/05/12	10	27.10	1	25.90	25.40	9	7,447	0.12%
2021/05/11	2	28.45	7	29.32	28.20	-5	7,199	-0.07%
2021/05/10	1	29.65	37	29.33	29.65	-36	7,058	-0.51%
2021/05/07	6	29.18	1	29.40	29.20	5	7,022	0.07%
2021/05/06	0	0.00	1	29.90	29.25	-1	6,948	-0.01%
2021/05/04	6	28.52	4	28.96	28.45	2	6,730	0.03%
2021/05/03	50	29.76	6	29.40	29.40	44	6,560	0.67%
2021/04/29	0	0.00	1	30.45	30.35	-1	6,462	-0.02%
2021/04/28	45	30.93	15	30.42	30.55	30	6,347	0.47%
2021/04/27	11	30.43	0	0.00	30.35	11	6,304	0.17%
2021/04/26	11	30.95	1	31.10	30.90	10	6,210	0.16%
2021/04/23	1	30.50	5	30.85	31.00	-4	6,162	-0.06%
2021/04/22	9	31.43	62.3	32.33	30.85	-53.3	6,064	-0.88%
2021/04/21	5	31.00	7	31.55	31.60	-2	5,742	-0.03%
2021/04/20	28	31.94	272	32.18	31.30	-244	5,590	-4.36%	大賣/鉅額交易
2021/04/19	30	30.15	26	29.52	30.50	4	5,129	0.08%
2021/04/16	40	28.99	1	29.15	29.00	39	4,918	0.79%
2021/04/15	5	28.85	52	29.03	29.00	-47	4,857	-0.97%
2021/04/14	0	27.95	6	27.38	27.95	-6	4,665	-0.13%
2021/04/13	10	28.20	0	0.00	27.90	10	4,745	0.21%
2021/04/12	1	29.15	76	28.76	28.60	-75	4,710	-1.59%
2021/04/09	21	27.40	101	27.38	27.40	-80	4,484	-1.78%	大賣/
2021/04/08	3	28.00	2	27.80	27.80	1	4,667	0.02%
2021/04/07	1	27.35	4	27.40	27.55	-3	4,676	-0.06%
2021/04/06	22	27.16	0	0.00	27.15	22	4,616	0.48%
2021/03/31	11	26.45	0	0.00	26.45	11	4,523	0.24%
2021/03/25	10	25.60	0	0.00	25.50	10	4,813	0.21%
2021/03/24	1	25.90	2	25.85	25.85	-1	4,837	-0.02%
2021/03/23	1	26.15	85	26.20	26.20	-84	4,866	-1.73%
2021/03/22	1	25.75	50	25.02	26.20	-49	4,855	-1.01%
2021/03/19	3	25.65	0	0.00	25.60	3	4,806	0.06%
2021/03/17	1	26.00	0	0.00	25.90	1	4,877	0.02%
2021/03/15	0	0.00	9	26.10	26.10	-9	4,923	-0.18%
2021/03/12	1	26.05	2	26.05	26.20	-1	4,963	-0.02%
2021/03/08	0	0.00	1	26.60	26.45	-1	5,159	-0.02%
2021/03/05	21	26.69	0	0.00	26.40	21	5,187	0.40%
2021/03/04	10	26.50	0	0.00	26.25	10	5,162	0.19%
2021/03/03	1	25.80	1	26.35	26.30	0	5,179	0.00%
2021/03/02	20	26.10	0	0.00	26.00	20	5,244	0.38%
2021/02/25	1	26.50	1	26.60	26.35	0	5,335	0.00%
2021/02/24	23	26.63	10	26.85	26.10	13	5,359	0.24%
2021/02/23	20	26.37	5	26.50	27.15	15	5,300	0.28%
2021/02/22	10	25.73	10	25.90	25.70	0	5,112	0.00%
2021/02/19	21	25.55	0	0.00	25.50	21	5,208	0.40%
2021/02/18	0	0.00	8	25.36	25.50	-8	5,250	-0.15%
2021/02/17	0	0.00	2	24.80	24.85	-2	5,232	-0.04%
2021/02/05	0	0.00	6	23.88	23.85	-6	5,229	-0.11%
2021/02/01	0	0.00	25	23.15	23.50	-25	6,162	-0.41%
2021/01/29	29	24.08	1	23.70	23.15	28	6,153	0.45%
2021/01/28	20	23.60	2	23.25	23.65	18	6,129	0.29%
2021/01/27	0	0.00	1	23.55	23.45	-1	6,114	-0.02%
2021/01/21	2	22.93	6	22.86	22.55	-4	6,111	-0.07%
2021/01/20	2	23.18	0.7	23.00	22.75	1.3	6,077	0.02%
2021/01/19	0	0.00	10	23.55	23.70	-10	6,022	-0.17%
2021/01/18	3	23.38	3	23.42	23.30	0	6,016	0.00%
2021/01/15	0	0.00	2	23.70	23.50	-2	5,988	-0.03%
2021/01/13	1	24.30	5	24.32	24.30	-4	5,956	-0.07%
2021/01/12	10	24.11	4	24.15	24.30	6	5,919	0.10%
2021/01/08	18	23.94	5	23.95	23.75	13	5,828	0.22%
2021/01/07	0	0.00	2	24.25	24.20	-2	5,804	-0.03%
2021/01/06	2	23.75	50	24.30	23.75	-48	5,766	-0.83%
2021/01/05	3	25.20	5	24.85	24.90	-2	5,570	-0.04%
2021/01/04	14	25.57	1	25.35	25.50	13	5,485	0.24%
2020/12/31	9	26.21	4	26.34	25.90	5	5,408	0.09%
2020/12/30	1	25.35	0	0.00	25.40	1	5,182	0.02%
2020/12/29	0	0.00	5	25.10	24.80	-5	5,092	-0.10%
2020/12/28	0	0.00	2	24.75	25.00	-2	5,049	-0.04%
2020/12/24	7	24.73	0	0.00	24.85	7	4,977	0.14%
2020/12/23	10	23.90	15	24.05	24.15	-5	4,901	-0.10%
2020/12/21	8	24.89	63	25.08	25.15	-55	4,813	-1.14%
2020/12/18	2	24.10	0	0.00	24.50	2	4,674	0.04%
2020/12/15	0	0.00	6	23.98	23.85	-6	4,658	-0.13%
2020/12/14	3	24.15	1.4	24.04	24.15	1.6	4,629	0.03%
2020/12/11	8	23.64	1	23.90	23.65	7	4,590	0.15%
2020/12/09	4	24.00	1	24.05	24.10	3	4,488	0.07%
2020/12/07	16	24.45	6	24.24	24.35	10	4,496	0.22%
2020/12/04	0	0.00	6	23.60	23.55	-6	4,339	-0.14%
2020/12/03	1	23.50	2	23.45	23.50	-1	4,314	-0.02%
2020/12/02	2	23.33	0	0.00	23.35	2	4,328	0.05%
2020/12/01	25	23.06	0	0.00	23.40	25	4,320	0.58%
2020/11/30	36	23.52	5	23.70	23.20	31	4,324	0.72%
2020/11/27	0	0.00	4	23.00	23.15	-4	4,226	-0.09%
2020/11/26	0	0.00	1	23.10	23.15	-1	4,204	-0.02%
2020/11/25	5	22.60	1.3	22.94	22.75	3.7	4,216	0.09%
2020/11/24	0	0.00	5	22.10	21.85	-5	4,111	-0.12%
2020/11/23	6	22.21	0	0.00	22.20	6	4,054	0.15%
2020/11/20	70	21.90	0	0.00	22.15	70	3,996	1.75%
2020/11/16	0	0.00	1	21.90	21.90	-1	3,678	-0.03%
2020/11/13	0	0.00	1	21.85	22.00	-1	3,583	-0.03%
2020/11/12	24	22.91	311	22.79	22.20	-287	3,502	-8.19%	大賣/鉅額交易
2020/11/11	267	22.05	18	21.94	22.35	249	3,055	8.15%	大買/鉅額交易
2020/11/10	4	20.45	16	20.45	20.35	-12	2,650	-0.45%
2020/11/06	1	19.90	0	0.00	19.85	1	2,587	0.04%
2020/11/03	0	0.00	8	19.99	20.10	-8	2,610	-0.31%
2020/11/02	0	0.00	5	19.58	19.50	-5	2,601	-0.19%
2020/10/29	0	0.00	1	19.95	19.85	-1	2,621	-0.04%
2020/10/27	5	20.07	0	0.00	19.95	5	2,641	0.19%
2020/10/26	0	0.00	1	20.10	20.10	-1	2,643	-0.04%
2020/10/22	4	19.44	0	0.00	19.50	4	2,660	0.15%
2020/10/19	1	19.70	0	0.00	19.70	1	2,756	0.04%
2020/10/07	2	20.35	0	0.00	20.50	2	2,848	0.07%
2020/10/06	0	0.00	10	19.95	20.20	-10	2,813	-0.36%
2020/10/05	0	0.00	7	19.73	19.80	-7	2,835	-0.25%
2020/09/28	2	19.28	0	0.00	19.25	2	2,913	0.07%
2020/09/25	50	19.08	0	0.00	19.15	50	2,955	1.69%
2020/09/24	4	19.35	0	0.00	19.00	4	2,949	0.14%
2020/09/23	12	19.93	0	0.00	19.75	12	2,898	0.41%
2020/09/22	0	0.00	11	20.00	20.10	-11	2,857	-0.38%
2020/09/21	6	20.62	0	0.00	20.65	6	2,839	0.21%
2020/09/18	10	20.49	10	20.60	20.75	0	2,835	0.00%
2020/09/17	0	0.00	21	20.74	20.35	-21	2,780	-0.76%
2020/09/16	15	20.23	0	0.00	20.25	15	2,772	0.54%
2020/09/14	6	20.38	0	0.00	20.25	6	2,849	0.21%
2020/09/11	0	0.00	10	21.04	20.60	-10	2,839	-0.35%
2020/09/10	3	20.60	2	20.95	20.75	1	2,802	0.04%
2020/09/09	2	20.50	0	0.00	20.95	2	2,777	0.07%
2020/09/08	20	20.81	0.1	20.75	20.75	19.9	2,772	0.72%
2020/09/07	10	21.15	0	0.00	20.90	10	2,849	0.35%
2020/09/03	5	20.80	2	20.75	20.75	3	2,872	0.10%
2020/09/02	1	20.25	0	0.00	20.40	1	2,850	0.04%
2020/08/31	0	0.00	52	20.65	20.60	-52	3,093	-1.68%
2020/08/28	1	20.50	0	0.00	20.45	1	3,073	0.03%
2020/08/25	0	0.00	1	20.00	20.10	-1	3,226	-0.03%
2020/08/24	1	20.20	4	20.04	19.95	-3	3,251	-0.09%
2020/08/21	1	20.00	3	19.90	20.10	-2	3,270	-0.06%
2020/08/20	4	19.40	1	19.30	19.35	3	3,301	0.09%
2020/08/17	5	20.15	0	0.00	20.25	5	3,357	0.15%
2020/08/13	0	0.00	5	19.25	19.25	-5	3,372	-0.15%
2020/08/12	3	19.30	0	0.00	19.35	3	3,411	0.09%
2020/08/07	2	19.10	0	0.00	19.20	2	3,488	0.06%
2020/08/06	5	19.20	0	0.00	19.30	5	3,526	0.14%
2020/07/30	5	18.42	1	18.50	18.40	4	3,682	0.11%
2020/07/28	50	18.50	0	0.00	18.35	50	3,745	1.33%
2020/07/27	1	18.85	0	0.00	18.80	1	3,802	0.03%
2020/07/24	1	19.50	0	0.00	19.50	1	3,857	0.03%
2020/07/23	1	20.10	0	0.00	20.00	1	3,961	0.03%
2020/07/22	1	19.85	0	0.00	19.90	1	4,021	0.02%
2020/07/20	3	19.80	0	0.00	19.70	3	4,062	0.07%
2020/07/16	0	0.00	50	20.05	19.95	-50	4,119	-1.21%
2020/07/15	2	19.93	0	0.00	19.95	2	4,159	0.05%
2020/07/14	3	20.02	0	0.00	19.95	3	4,244	0.07%
2020/07/13	1	20.05	0	0.00	20.05	1	4,298	0.02%
2020/07/09	4	20.43	0	0.00	20.30	4	4,386	0.09%
2020/07/08	0	0.00	4	20.70	20.60	-4	4,415	-0.09%
2020/07/02	0	0.00	52	20.45	20.45	-52	4,675	-1.11%
2020/07/01	52	20.30	12	20.31	20.35	40	4,739	0.84%
2020/06/30	0	0.00	5	20.25	20.15	-5	4,778	-0.10%
2020/06/29	10	20.08	0	0.00	20.20	10	4,837	0.21%
2020/06/24	2	20.25	0	0.00	20.30	2	4,965	0.04%
2020/06/23	0	0.00	2	20.35	20.40	-2	5,151	-0.04%
2020/06/22	0	0.00	5	20.80	20.65	-5	5,213	-0.10%
2020/06/19	0	0.00	6	20.95	20.75	-6	5,313	-0.11%
2020/06/18	0	0.00	3	20.55	20.60	-3	5,439	-0.06%
2020/06/17	0	0.00	32	20.37	20.70	-32	5,517	-0.58%
2020/06/15	7	20.03	0	0.00	20.00	7	5,660	0.12%
2020/06/12	2	19.90	0	0.00	19.95	2	5,675	0.04%
2020/06/11	9	20.49	0	0.00	20.35	9	5,656	0.16%
2020/06/10	21	20.87	3	20.85	20.80	18	5,643	0.32%
2020/06/09	3.4	21.26	0	0.00	21.20	3.4	5,684	0.06%
2020/06/08	3.9	21.65	0	0.00	21.60	3.9	5,705	0.07%
2020/06/05	34	22.11	179	22.05	22.05	-145	5,566	-2.60%	大賣/鉅額交易
2020/06/01	0	0.00	11	20.42	20.30	-11	5,257	-0.21%
2020/05/29	10	20.25	0	0.00	20.15	10	5,235	0.19%
2020/05/26	0	0.00	2	20.35	20.40	-2	5,341	-0.04%
2020/05/21	1	20.25	0	0.00	20.30	1	5,294	0.02%
2020/05/18	1.9	19.90	0	0.00	19.90	1.9	5,376	0.03%
2020/05/15	3	19.90	0	0.00	19.90	3	5,451	0.06%
2020/05/14	1	20.10	0	0.00	19.90	1	5,659	0.02%
2020/05/12	12	20.73	12	20.95	20.65	0	6,075	0.00%
2020/05/06	0.4	20.65	0	0.00	20.65	0.4	5,996	0.01%
2020/05/05	0	0.00	1	20.55	20.55	-1	5,946	-0.02%
2020/05/04	1	20.45	0	0.00	20.50	1	5,924	0.02%
2020/04/30	51	21.15	7	21.25	21.10	44	5,924	0.74%
2020/04/29	209	21.47	100	21.43	21.25	109	5,843	1.87%	大買/鉅額交易
2020/04/28	50	21.18	50	20.85	21.25	0	5,805	0.00%
2020/04/27	1	19.70	0	0.00	20.10	1	5,659	0.02%
2020/04/24	1	19.45	0	0.00	19.50	1	5,579	0.02%
2020/04/09	1	20.40	0	0.00	20.50	1	5,094	0.02%
2020/04/07	0	0.00	1	18.90	18.95	-1	4,891	-0.02%
2020/04/06	1	18.75	0	0.00	18.65	1	4,803	0.02%
2020/03/31	2	19.25	0	0.00	19.40	2	4,670	0.04%
2020/03/30	2	19.40	0	0.00	19.40	2	4,595	0.04%
2020/03/27	0	19.85	0	0.00	19.85	0	4,463	0.00%
2020/03/25	2	18.65	5	18.55	18.45	-3	4,219	-0.07%
2020/03/24	50	18.31	1	18.60	18.10	49	4,116	1.19%
2020/03/23	2	18.85	0	0.00	18.75	2	3,945	0.05%
2020/03/20	1	20.85	0	0.00	20.80	1	3,850	0.03%
2020/03/19	1	19.95	0	0.00	19.25	1	3,772	0.03%
2020/03/13	1	22.30	0	0.00	22.80	1	3,501	0.03%
2020/03/12	1	24.40	0	0.00	24.35	1	3,375	0.03%
2020/03/11	0	0.00	1	25.95	25.60	-1	3,294	-0.03%
2020/03/10	2	25.23	0	0.00	25.60	2	3,275	0.06%
2020/03/09	1	26.05	0	0.00	26.00	1	3,213	0.03%
2020/03/06	1	26.70	0	0.00	26.80	1	3,165	0.03%
2020/03/03	3	26.85	0	0.00	26.80	3	3,112	0.10%
2020/03/02	2	26.85	6	26.80	26.80	-4	3,106	-0.13%
2020/02/27	16	27.38	3	27.08	27.10	13	3,075	0.42%
2020/02/26	0	0.00	1	26.65	26.60	-1	2,931	-0.03%
2020/02/24	1	26.45	2	26.50	26.50	-1	2,896	-0.03%
2020/02/21	4	26.88	0	0.00	26.70	4	2,894	0.14%
2020/02/20	3	26.45	0	0.00	26.35	3	2,808	0.11%
2020/02/19	3	26.08	0	0.00	26.20	3	2,774	0.11%
2020/02/17	12	25.80	0	0.00	25.75	12	2,729	0.44%
2020/02/14	2	26.93	13	27.12	26.95	-11	2,527	-0.44%
2020/02/13	14	26.93	2	26.73	27.00	12	2,429	0.49%
2020/02/11	1	29.15	0	0.00	29.20	1	2,033	0.05%
2020/02/10	2	29.05	0	0.00	29.00	2	2,029	0.10%
2020/02/06	0	0.00	1	30.15	30.15	-1	1,965	-0.05%
2020/02/05	2	30.00	0	0.00	30.10	2	1,967	0.10%
2020/02/03	1	29.20	1	29.80	30.20	0	1,940	0.00%
2020/01/31	1	30.40	0	0.00	30.50	1	1,889	0.05%
2020/01/30	5	30.20	0	0.00	30.00	5	1,871	0.27%
2020/01/20	0	0.00	2	31.85	31.75	-2	1,797	-0.11%
2020/01/17	2	31.73	0	0.00	31.65	2	1,790	0.11%
2020/01/14	0	0.00	2	31.65	31.65	-2	1,813	-0.11%
2020/01/10	1	31.30	12	31.30	31.30	-11	1,828	-0.60%
2020/01/09	1	31.50	4	31.48	31.40	-3	1,836	-0.16%
2020/01/07	3	31.97	10	32.05	32.05	-7	1,859	-0.38%
2020/01/03	1	31.50	7	31.88	31.70	-6	1,850	-0.32%
2020/01/02	3	31.87	12	31.83	31.85	-9	1,830	-0.49%
2019/12/31	21.7	31.25	0	0.00	31.40	21.7	1,802	1.21%
2019/12/30	6	30.90	1	30.90	30.95	5	1,773	0.28%
2019/12/27	2	30.90	1	30.95	30.95	1	1,779	0.06%
2019/12/26	1	30.90	0	0.00	30.90	1	1,782	0.06%
2019/12/24	0	0.00	4	31.05	31.10	-4	1,839	-0.22%
2019/12/20	1	30.70	0	30.75	30.75	1	1,836	0.05%
2019/12/19	8	30.68	0	0.00	30.75	8	1,819	0.44%
2019/12/11	3	30.80	6	31.10	30.65	-3	1,772	-0.17%
2019/12/04	0	0.00	4	30.40	30.45	-4	1,839	-0.22%
2019/11/29	5	30.55	0	0.00	30.60	5	1,875	0.27%
2019/11/27	0.1	30.60	0	0.00	30.55	0.1	1,927	0.00%
2019/11/26	0	0.00	0.3	30.75	30.70	-0.3	1,977	-0.01%
2019/11/25	1.6	30.71	0	0.00	30.70	1.6	2,127	0.08%
2019/11/22	0	0.00	0.3	30.50	30.30	-0.3	2,262	-0.01%
2019/11/19	2	30.30	0	0.00	30.40	2	2,419	0.08%
2019/11/18	1	30.40	0	0.00	30.75	1	2,531	0.04%
2019/11/15	1	30.40	0	0.00	30.45	1	2,541	0.04%
2019/11/14	7	30.50	0	0.00	30.45	7	2,555	0.27%
2019/11/13	5	31.19	0	0.00	31.10	5	2,582	0.19%
2019/11/12	7	31.68	2	31.65	31.65	5	2,665	0.19%
2019/11/11	1	31.95	0	0.00	31.95	1	2,830	0.04%
2019/11/06	2	32.35	0.2	32.40	32.30	1.8	2,899	0.06%
2019/11/04	0.3	32.50	0	0.00	32.40	0.3	2,930	0.01%
2019/11/01	2	32.85	0	0.00	32.50	2	2,931	0.07%
2019/10/29	2	32.35	0	0.00	32.35	2	3,069	0.07%
2019/10/28	4	32.54	12	32.39	32.40	-8	3,105	-0.26%
2019/10/25	2	32.55	0	0.00	32.65	2	3,121	0.06%
2019/10/24	2	32.55	0.3	32.90	32.90	1.7	3,175	0.05%
2019/10/22	1	32.90	1	33.00	32.75	0	3,280	0.00%
2019/10/21	0	0.00	1.1	32.77	32.95	-1.1	3,274	-0.03%
2019/10/18	0	0.00	1	32.70	32.70	-1	3,291	-0.03%
2019/10/17	5	32.30	0	0.00	32.30	5	3,363	0.15%
2019/10/16	1	31.85	2	31.85	31.95	-1	3,402	-0.03%
2019/10/15	6.2	31.82	6	31.85	31.70	0.2	3,392	0.00%
2019/10/14	3	32.40	0	0.00	32.15	3	3,346	0.09%
2019/10/09	2	32.70	1	32.75	32.60	1	3,332	0.03%
2019/10/08	1	32.80	0	0.00	32.75	1	3,356	0.03%
2019/10/04	3	32.70	0	0.00	32.60	3	3,402	0.09%
2019/10/01	2	32.65	0	0.00	32.90	2	3,487	0.06%
2019/09/27	0.2	32.65	7	32.40	32.55	-6.8	3,491	-0.19%
2019/09/25	2	33.20	0	0.00	33.15	2	3,567	0.06%
2019/09/24	2	33.20	0	0.00	33.15	2	3,583	0.06%
2019/09/23	1	33.25	0	0.00	33.25	1	3,693	0.03%
2019/09/20	2	33.20	3	33.35	33.20	-1	3,722	-0.03%
2019/09/19	10	33.40	0	0.00	33.25	10	3,742	0.27%
2019/09/17	2	33.25	0	0.00	33.20	2	3,816	0.05%
2019/09/09	0	0.00	3	33.60	33.60	-3	4,025	-0.07%
2019/09/05	0	0.00	1	32.55	32.55	-1	4,054	-0.02%
2019/09/04	1	32.35	0	0.00	32.45	1	4,067	0.02%
2019/09/03	0	0.00	2	32.60	32.40	-2	4,118	-0.05%
2019/09/02	1.1	32.26	2	32.05	32.20	-1	4,164	-0.02%
2019/08/28	14	31.85	4	32.31	32.10	10	4,642	0.22%
2019/08/27	5	37.29	0	0.00	37.00	5	4,509	0.11%
2019/08/26	4	36.85	2	37.00	37.25	2	4,401	0.05%
2019/08/23	4	37.18	0	0.00	37.20	4	4,345	0.09%
2019/08/22	0	0.00	2	37.45	37.40	-2	4,337	-0.05%
2019/08/21	13	36.30	17	37.16	37.05	-4	4,326	-0.09%
2019/08/20	3	35.35	0	0.00	35.45	3	4,205	0.07%
2019/08/19	2	35.85	6	35.56	35.60	-4	4,194	-0.10%
2019/08/16	19	34.99	8	35.59	35.70	11	4,194	0.26%
2019/08/15	6	35.32	100	35.15	35.15	-94	4,162	-2.26%
2019/08/14	7	36.58	2	36.90	36.20	5	4,096	0.12%
2019/08/13	1	37.55	2	37.90	37.55	-1	3,994	-0.03%
2019/08/12	0	0.00	6	37.83	37.75	-6	4,007	-0.15%
2019/08/08	1	37.30	0	0.00	37.40	1	4,027	0.02%
2019/08/07	2	37.38	1	37.90	37.25	1	4,090	0.02%
2019/08/06	5	37.05	2	37.53	37.50	3	4,234	0.07%
2019/08/05	5	37.59	0	0.00	37.50	5	4,287	0.12%
2019/08/02	3	37.95	3	38.15	37.75	0	4,318	0.00%
2019/08/01	2	38.35	0	0.00	38.30	2	4,287	0.05%
2019/07/31	2	38.33	0	0.00	38.10	2	4,266	0.05%
2019/07/30	9	38.69	2	38.65	38.60	7	4,232	0.17%
2019/07/29	0	0.00	1	39.35	39.05	-1	4,234	-0.02%
2019/07/26	0	0.00	2	39.30	39.20	-2	4,219	-0.05%
2019/07/25	4	38.36	3	38.72	39.00	1	4,182	0.02%
2019/07/23	1	38.00	0	0.00	37.95	1	4,142	0.02%
2019/07/22	2	37.65	3	37.90	37.90	-1	4,159	-0.02%
2019/07/19	7	37.98	6	38.10	38.00	1	4,214	0.02%
2019/07/18	2	37.95	1	38.50	38.60	1	4,137	0.02%
2019/07/17	3	38.40	0	0.00	38.40	3	4,101	0.07%
2019/07/16	2	38.55	7	38.60	38.50	-5	4,124	-0.12%
2019/07/15	5	38.65	2	38.78	38.70	3	4,130	0.07%
2019/07/12	0	0.00	3	38.27	38.35	-3	4,156	-0.07%
2019/07/11	2	38.00	0	0.00	37.95	2	4,163	0.05%
2019/07/09	3	37.60	0	0.00	37.60	3	4,175	0.07%
2019/07/03	0	0.00	1	38.60	38.25	-1	4,305	-0.02%
2019/07/02	0	0.00	3	37.98	38.35	-3	4,336	-0.07%
2019/07/01	0	0.00	2	37.70	37.65	-2	4,344	-0.05%
2019/06/28	0	0.00	1	37.05	37.35	-1	4,407	-0.02%
2019/06/27	1	37.75	0	0.00	37.55	1	4,340	0.02%
2019/06/26	1	37.50	1	37.40	37.65	0	4,381	0.00%
2019/06/25	0	0.00	1	37.65	37.45	-1	4,427	-0.02%
2019/06/21	0	0.00	1	37.45	37.20	-1	4,633	-0.02%
2019/06/20	10	37.55	7	37.56	37.65	3	4,715	0.06%
2019/06/19	1	36.95	5	36.59	36.95	-4	4,674	-0.09%
2019/06/17	1	36.05	1	35.85	36.15	0	4,766	0.00%
2019/06/14	6	35.90	0	0.00	35.90	6	4,896	0.12%
2019/06/13	1	36.20	0	0.00	36.15	1	4,956	0.02%
2019/06/12	2	34.90	0	0.00	35.20	2	4,951	0.04%
2019/06/11	5	35.20	0	0.00	34.85	5	4,956	0.10%
2019/06/10	0	0.00	1	35.35	35.25	-1	4,917	-0.02%
2019/06/06	1	34.65	5	34.95	35.05	-4	4,915	-0.08%
2019/06/05	5	35.92	0	0.00	35.95	5	4,743	0.11%
2019/06/04	3	37.43	0	0.00	37.35	3	4,487	0.07%
2019/05/29	0	0.00	11	37.45	37.40	-11	4,581	-0.24%
2019/05/28	15	37.96	3	37.83	37.60	12	4,671	0.26%
2019/05/27	0	0.00	3	37.23	37.45	-3	4,655	-0.06%
2019/05/24	1	37.25	0	0.00	37.15	1	4,702	0.02%
2019/05/23	3	37.03	0	0.00	37.00	3	4,742	0.06%
2019/05/22	1	37.75	1	37.85	37.55	0	4,740	0.00%
2019/05/21	1	37.50	1	37.30	37.80	0	4,768	0.00%
2019/05/20	5	37.27	0	0.00	37.35	5	4,767	0.10%
2019/05/17	1	37.85	0	0.00	37.85	1	4,724	0.02%
2019/05/16	2	38.05	0	0.00	38.00	2	4,760	0.04%
2019/05/14	11	37.72	4	37.83	38.35	7	4,743	0.15%
2019/05/13	3	39.48	0	0.00	39.45	3	4,729	0.06%
2019/05/09	2	41.00	0	0.00	41.00	2	4,828	0.04%
2019/05/08	3	41.45	0	0.00	41.45	3	4,865	0.06%
2019/05/03	0	0.00	5	42.07	42.15	-5	5,016	-0.10%
2019/05/02	0	0.00	2	42.08	41.95	-2	5,077	-0.04%
2019/04/30	0	0.00	5	41.91	42.00	-5	5,143	-0.10%
2019/04/26	2	41.60	2	41.65	41.65	0	5,426	0.00%
2019/04/25	2	41.80	1	42.00	42.00	1	5,724	0.02%
2019/04/18	4	41.10	0	0.00	40.85	4	5,634	0.07%
2019/04/16	6	41.51	1	41.55	41.60	5	5,629	0.09%
2019/04/15	0	0.00	2	41.00	41.10	-2	5,614	-0.04%
2019/04/12	1	40.95	0	0.00	40.90	1	5,622	0.02%
2019/04/11	3	41.43	5	41.40	41.25	-2	5,562	-0.04%
2019/04/10	1	41.85	2	41.93	41.70	-1	5,509	-0.02%
2019/04/09	1	41.55	2	41.70	41.85	-1	5,448	-0.02%
2019/04/08	5	41.08	0	0.00	41.10	5	5,399	0.09%
2019/04/03	7.1	41.15	0	0.00	41.15	7.1	5,327	0.13%
2019/04/02	7	41.71	0	0.00	41.55	7	5,259	0.13%
2019/03/29	1	41.85	0	0.00	41.80	1	5,177	0.02%
2019/03/27	15	42.11	2	42.43	41.80	13	5,085	0.26%
2019/03/26	2	42.75	0	0.00	42.80	2	4,930	0.04%
2019/03/21	1	42.90	0	0.00	43.00	1	4,752	0.02%
2019/03/20	5	42.51	0	0.00	43.15	5	4,710	0.11%
2019/03/18	11	43.66	0	0.00	43.30	11	4,471	0.25%
2019/03/15	5	44.20	0	0.00	44.15	5	4,393	0.11%
2019/03/14	0	0.00	3	44.72	44.55	-3	4,362	-0.07%
2019/03/12	0	0.00	2.1	44.79	44.60	-2.1	4,432	-0.05%
2019/03/11	1	44.10	0	0.00	44.20	1	4,467	0.02%
2019/03/08	2	44.15	0	0.00	44.15	2	4,558	0.04%
2019/03/07	1	44.80	0	0.00	44.50	1	4,601	0.02%
2019/03/06	0	0.00	1	45.05	44.85	-1	4,630	-0.02%
2019/03/05	0	0.00	1	45.00	44.80	-1	4,675	-0.02%
2019/03/04	0	0.00	4	44.86	45.30	-4	4,714	-0.08%
2019/02/27	1	44.65	1	44.65	44.65	0	4,739	0.00%
2019/02/22	1	43.50	0	0.00	43.70	1	4,699	0.02%
2019/02/20	3	43.75	1	44.55	43.80	2	4,860	0.04%
2019/02/19	5	44.60	3	44.57	44.30	2	4,860	0.04%
2019/02/18	0	0.00	3	44.17	43.95	-3	4,975	-0.06%
2019/02/15	11	43.60	0	0.00	43.55	11	4,950	0.22%
2019/02/14	0	0.00	1.2	44.43	44.10	-1.2	4,891	-0.02%
2019/02/13	0	0.00	12	44.51	44.40	-12	4,869	-0.25%
2019/02/12	3	44.55	0	0.00	44.65	3	4,810	0.06%
2019/02/11	0	0.00	1	44.20	44.10	-1	4,691	-0.02%
2019/01/30	0	0.00	1	43.10	43.00	-1	4,511	-0.02%
2019/01/29	0	0.00	1	43.10	42.90	-1	4,473	-0.02%
2019/01/28	4	42.31	2	42.55	42.95	2	4,402	0.05%
2019/01/25	0	0.00	8	43.10	43.05	-8	4,326	-0.18%
2019/01/24	0	0.00	2	43.10	43.20	-2	4,321	-0.05%
2019/01/22	1	43.15	2	43.15	43.15	-1	4,259	-0.02%
2019/01/21	0	0.00	4	43.33	42.90	-4	4,184	-0.10%
2019/01/18	103	42.60	12	42.65	42.85	91	4,099	2.22%	大買/
2019/01/17	1	42.00	17	41.71	41.60	-16	3,983	-0.40%
2019/01/14	2	39.65	0	0.00	39.80	2	3,752	0.05%
2019/01/11	1	39.85	5	39.90	39.85	-4	3,821	-0.10%
2019/01/09	1	40.15	3	40.30	39.95	-2	3,890	-0.05%
2019/01/04	0	0.00	3	37.73	37.75	-3	3,890	-0.08%
2018/12/26	1	39.25	0	0.00	38.80	1	4,212	0.02%
2018/12/25	1	39.35	0	0.00	39.35	1	4,241	0.02%
2018/12/24	1	40.10	1	39.90	40.05	0	4,255	0.00%
2018/12/22	0	0.00	1	39.60	39.60	-1	4,231	-0.02%
2018/12/19	0	0.00	1	39.45	39.25	-1	4,272	-0.02%
2018/12/18	0	0.00	1	39.25	39.05	-1	4,304	-0.02%
2018/12/17	3	38.83	0	0.00	38.85	3	4,346	0.07%
2018/12/14	1	39.45	2	39.58	39.40	-1	4,321	-0.02%
2018/12/11	1	39.50	0	0.00	39.20	1	4,292	0.02%
2018/12/10	5	39.12	0	0.00	39.00	5	4,324	0.12%
2018/12/07	1	39.50	0	0.00	39.85	1	4,348	0.02%
2018/12/06	4	39.55	0	0.00	39.30	4	4,344	0.09%
2018/12/05	8	40.25	0	0.00	39.95	8	4,327	0.18%
2018/12/04	9	40.32	55	40.61	40.10	-46	4,330	-1.06%
2018/12/03	6	40.84	16	41.31	41.10	-10	4,290	-0.23%
2018/11/30	6	40.96	2.2	41.32	41.05	3.8	4,223	0.09%
2018/11/29	0	0.00	4	41.58	41.40	-4	4,210	-0.10%
2018/11/28	1	40.80	9	41.19	41.05	-8	4,160	-0.19%
2018/11/27	6	40.65	6	40.66	40.55	0	4,125	0.00%
2018/11/26	0	0.00	4	40.35	40.50	-4	4,104	-0.10%
2018/11/23	4	39.01	1	38.90	38.85	3	3,962	0.08%
2018/11/22	16	40.05	1	40.00	39.75	15	3,907	0.38%
2018/11/21	4	40.03	3	40.08	39.95	1	3,906	0.03%
2018/11/20	3	40.08	5	40.29	40.40	-2	3,968	-0.05%
2018/11/19	0	0.00	5	39.90	39.70	-5	3,946	-0.13%
2018/11/16	5	38.51	0	0.00	38.50	5	3,877	0.13%
2018/11/15	50	37.50	0	0.00	38.90	50	3,839	1.30%
2018/11/14	0	0.00	6	36.35	36.45	-6	3,722	-0.16%
2018/11/13	1	36.15	0	0.00	36.50	1	3,729	0.03%
2018/11/09	3	36.42	0	0.00	36.40	3	3,735	0.08%
2018/11/01	1	36.00	1	35.05	35.90	0	3,787	0.00%
2018/10/30	6	33.95	0	0.00	34.15	6	3,787	0.16%
2018/10/26	1	33.55	0	0.00	33.95	1	3,834	0.03%
2018/10/25	0	0.00	2	33.25	33.30	-2	3,806	-0.05%
2018/10/24	10	35.45	0	0.00	35.15	10	3,716	0.27%
2018/10/22	5	36.00	0	0.00	36.15	5	3,700	0.14%
2018/10/19	3	36.68	0	0.00	36.60	3	3,662	0.08%
2018/10/18	2	37.73	0	0.00	37.80	2	3,631	0.06%
2018/10/16	0	0.00	6	38.13	38.15	-6	3,531	-0.17%
2018/10/15	5	37.10	0	0.00	37.20	5	3,495	0.14%
2018/10/12	0	0.00	0.1	37.65	37.55	-0.1	3,469	0.00%
2018/10/11	1	36.80	1	37.45	37.00	0	3,431	0.00%
2018/10/09	0	0.00	4	38.60	38.50	-4	3,351	-0.12%
2018/10/05	2	38.25	4	38.68	38.30	-2	3,221	-0.06%
2018/10/04	3	38.78	0	0.00	38.50	3	3,122	0.10%
2018/10/03	1	38.85	0	0.00	38.70	1	3,071	0.03%
2018/10/01	0	0.00	1	39.55	39.45	-1	3,007	-0.03%
2018/09/28	0	0.00	3	39.20	39.40	-3	3,004	-0.10%
2018/09/27	3	39.50	0	0.00	39.50	3	2,959	0.10%
2018/09/26	4	39.00	1	39.40	39.60	3	2,943	0.10%
2018/09/20	0	0.00	0.2	38.95	38.80	-0.2	2,789	-0.01%
2018/09/12	2	38.45	0	0.00	38.80	2	2,704	0.07%
2018/09/11	0	0.00	3	38.80	38.85	-3	2,707	-0.11%
2018/09/10	9	38.86	5	38.90	38.40	4	2,725	0.15%
2018/09/07	1	39.50	6	39.59	39.80	-5	2,660	-0.19%
2018/09/05	4	40.81	0	0.00	40.80	4	2,579	0.16%
2018/09/04	2	41.10	1.1	41.09	41.10	0.9	2,526	0.04%
2018/09/03	4	41.94	0	0.00	41.50	4	2,499	0.16%
2018/08/30	0	0.00	1	42.35	42.25	-1	2,391	-0.04%
2018/08/29	1	42.00	0	0.00	41.95	1	2,383	0.04%
2018/08/24	1	48.00	8	48.05	48.60	-7	2,226	-0.31%
2018/08/23	10	47.80	0	0.00	47.70	10	2,152	0.46%
2018/08/20	4	47.61	0	0.00	47.90	4	2,026	0.20%
2018/08/16	1	47.90	0	0.00	48.05	1	1,985	0.05%
2018/08/15	0	0.00	1	48.40	48.40	-1	1,975	-0.05%
2018/08/14	0	0.00	8	47.96	48.30	-8	1,978	-0.40%
2018/08/13	5	47.20	13	47.09	47.65	-8	1,967	-0.41%
2018/08/10	5	48.37	9	48.29	48.25	-4	1,958	-0.20%
2018/08/09	2	48.20	2	48.23	48.35	0	2,052	0.00%
2018/08/08	0	0.00	15	48.60	48.50	-15	2,127	-0.70%
2018/08/07	40	48.82	11	48.82	48.60	29	2,175	1.33%
2018/08/06	0	0.00	3	48.02	48.20	-3	2,143	-0.14%
2018/08/03	0	0.00	4	47.99	47.85	-4	2,223	-0.18%
2018/08/02	3	48.20	5	48.27	48.00	-2	2,201	-0.09%
2018/07/31	0	0.00	5	48.02	48.00	-5	2,134	-0.23%
2018/07/26	0	0.00	2	46.95	46.90	-2	2,041	-0.10%
2018/07/25	0	0.00	1	46.75	46.75	-1	2,039	-0.05%
2018/07/23	0	0.00	1	46.15	45.95	-1	1,987	-0.05%
2018/07/18	7	45.79	0	0.00	45.95	7	2,041	0.34%
2018/07/16	0	0.00	2	46.45	46.60	-2	2,043	-0.10%
2018/07/13	0	0.00	2	46.60	46.70	-2	2,052	-0.10%
2018/07/10	0	0.00	1	45.85	45.85	-1	2,087	-0.05%
2018/07/09	1	45.95	0	0.00	45.95	1	2,093	0.05%
2018/07/06	3	44.67	0	0.00	45.15	3	2,096	0.14%
2018/07/04	3	45.57	0	0.00	45.85	3	2,164	0.14%
2018/07/03	2	46.03	0	0.00	45.95	2	2,209	0.09%
2018/07/02	3	46.32	4	46.81	46.35	-1	2,386	-0.04%
2018/06/28	1	45.45	1	45.95	46.00	0	2,509	0.00%
2018/06/26	6	45.30	0	0.00	45.60	6	2,520	0.24%
2018/06/25	7	45.55	0	0.00	45.90	7	2,498	0.28%
2018/06/21	1	45.70	0	0.00	45.95	1	2,492	0.04%
2018/06/15	2	46.90	0	0.00	47.00	2	2,498	0.08%
2018/06/13	2	46.90	0	0.00	47.15	2	2,557	0.08%
2018/06/12	2	46.85	0	0.00	47.00	2	2,588	0.08%
2018/06/08	2	46.90	0	0.00	46.95	2	2,607	0.08%
2018/06/06	6	47.07	0	0.00	46.95	6	2,646	0.23%
2018/06/05	2	47.23	0	0.00	47.40	2	2,629	0.08%
2018/06/04	1	47.25	1	47.60	47.40	0	2,622	0.00%
2018/05/31	0	0.00	2	47.70	48.15	-2	2,602	-0.08%
2018/05/30	2	46.40	0	0.00	47.15	2	2,566	0.08%
2018/05/29	1	46.80	0	0.00	46.85	1	2,569	0.04%
2018/05/23	0	0.00	2	47.18	47.20	-2	2,759	-0.07%
2018/05/22	2	46.65	0	0.00	46.90	2	2,774	0.07%
2018/05/21	2	46.70	0	0.00	46.80	2	2,801	0.07%
2018/05/18	3	46.68	9	46.96	47.00	-6	2,795	-0.21%
2018/05/17	0	0.00	2	47.20	47.10	-2	2,778	-0.07%
2018/05/16	0	0.00	4	45.91	46.00	-4	2,682	-0.15%
2018/05/15	1	45.25	3	45.30	45.30	-2	2,661	-0.08%
2018/05/14	0	0.00	2	44.90	44.65	-2	2,733	-0.07%
2018/05/11	0	0.00	3	44.47	44.20	-3	2,732	-0.11%
2018/05/10	2	42.90	0	0.00	42.80	2	2,675	0.07%
2018/05/07	1	42.40	0	0.00	42.60	1	2,780	0.04%
2018/05/04	1	42.50	0	0.00	42.75	1	2,800	0.04%
2018/05/03	1	42.60	0	0.00	42.70	1	2,836	0.04%
2018/04/27	1	42.05	0	0.00	42.20	1	2,953	0.03%
2018/04/25	1	42.20	0	0.00	42.25	1	3,173	0.03%
2018/04/24	9	42.48	0	0.00	42.45	9	3,245	0.28%
2018/04/23	5	43.01	0	0.00	43.20	5	3,286	0.15%
2018/04/20	0	0.00	0.3	43.40	43.40	-0.3	3,355	-0.01%
2018/04/18	5	43.21	0	0.00	43.50	5	3,618	0.14%
2018/04/17	4	43.33	0	0.00	43.60	4	3,750	0.11%
2018/04/16	2	43.85	1	44.40	44.10	1	4,081	0.02%
2018/04/13	0	44.45	0	0.00	44.45	0	4,213	0.00%
2018/04/12	0	0.00	3	44.40	44.40	-3	4,521	-0.07%
2018/04/10	0	0.00	0.1	43.70	43.70	-0.1	4,737	0.00%
2018/04/03	4	42.90	10	44.25	43.00	-6	5,123	-0.12%
2018/04/02	2	46.30	2	45.95	45.65	0	5,005	0.00%
2018/03/22	6	48.10	0	0.00	47.75	6	5,075	0.12%
2018/03/19	10	48.40	0	0.00	48.70	10	5,084	0.20%
2018/03/13	3	49.90	0	0.00	49.80	3	5,113	0.06%
2018/03/12	0	0.00	10	50.00	49.90	-10	5,113	-0.20%
2018/03/08	4	49.08	0	0.00	49.00	4	5,174	0.08%
2018/02/26	0	0.00	12	49.50	49.90	-12	5,460	-0.22%
2018/02/23	0	0.00	1	48.90	49.90	-1	5,452	-0.02%
2018/02/22	1	49.15	0	0.00	49.00	1	5,493	0.02%
2018/02/21	0	0.00	2	47.48	48.05	-2	5,595	-0.04%
2018/02/12	1	45.80	1	46.65	46.20	0	5,700	0.00%
2018/02/09	2	44.40	0	0.00	45.80	2	6,226	0.03%
2018/02/08	0	0.00	1	46.00	45.90	-1	6,402	-0.02%
2018/02/07	0	0.00	1	45.60	46.00	-1	6,914	-0.01%
2018/02/05	0	0.00	1	47.15	47.70	-1	6,899	-0.01%
2018/02/02	1	48.60	0	0.00	48.35	1	6,893	0.01%
2018/02/01	1	48.65	0	0.00	48.35	1	6,972	0.01%
2018/01/25	12	49.55	0	0.00	49.00	12	7,330	0.16%
2018/01/23	1	49.50	12	49.70	49.05	-11	7,383	-0.15%
2018/01/22	13	48.81	0	0.00	49.65	13	7,431	0.17%
2018/01/18	0	0.00	6	51.85	49.80	-6	7,338	-0.08%
2018/01/17	5	50.90	1	50.50	51.30	4	7,320	0.05%
2018/01/15	0	0.00	16	52.16	52.10	-16	7,246	-0.22%
2018/01/12	0	0.00	11	51.50	51.00	-11	7,130	-0.15%
2018/01/11	10	50.60	24	50.20	50.60	-14	7,076	-0.20%
2018/01/10	6	50.30	12	51.03	51.00	-6	6,986	-0.09%
2018/01/09	22	49.57	5	49.59	49.80	17	6,664	0.26%
2018/01/08	10	49.99	16.7	50.25	49.35	-6.7	6,553	-0.10%
2018/01/05	1	47.75	2	47.45	47.80	-1	6,289	-0.02%
2018/01/04	22	46.94	5	46.50	46.95	17	6,194	0.27%
2018/01/03	1	46.80	6.5	47.28	46.70	-5.5	6,255	-0.09%
2018/01/02	11	45.60	72	45.80	47.00	-61	6,158	-0.99%