千附 (8383)-凱基-台中券商分點個股進出

台股 » 個股 » 千附 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千附

(8383)

可現股當沖

股價
39.90
漲跌
▼0.10
漲幅
-0.25%
成交量
499張
產業
上櫃其他電子類股▼0.13%
264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

千附 (8383)籌碼相關－凱基-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台中券商分點個股進出
凱基-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	0	40.25	40.00	0	1,010	0.00%
2024/04/29	0	0.00	1	41.20	40.85	-1	993	-0.10%
2024/04/26	0	0.00	0.4	41.15	40.60	-0.4	985	-0.05%
2024/04/25	1	41.75	0	0.00	41.35	1	972	0.10%
2024/04/24	1	41.55	2	41.63	41.85	-1	961	-0.10%
2024/04/23	1	41.70	2	42.33	41.45	-1	945	-0.11%
2024/04/22	2	42.13	2	41.85	40.75	0	918	0.00%
2024/04/19	0	0.00	7.1	43.21	42.25	-7.1	883	-0.80%
2024/04/18	10.5	43.89	7	44.53	43.65	3.5	766	0.46%
2024/04/17	0	0.00	2	41.05	41.80	-2	600	-0.33%
2024/04/10	5.2	42.68	1	42.65	41.80	4.2	546	0.77%
2024/03/28	1	41.00	0	0.00	41.00	1	439	0.23%
2024/03/27	9	42.18	9	42.00	41.80	0	426	0.00%
2024/03/26	0	41.10	0	0.00	41.10	0	395	0.00%
2024/03/25	0	40.65	0	0.00	40.80	0	381	0.00%
2024/03/22	0	41.10	1	40.80	40.50	-1	374	-0.27%
2024/03/13	0	0.00	2	39.60	39.50	-2	336	-0.60%
2024/03/12	0	0.00	1	39.90	39.85	-1	333	-0.30%
2024/03/11	0	39.45	0	0.00	39.55	0	335	0.00%
2024/03/08	1	39.75	0	0.00	39.30	1	333	0.30%
2024/03/07	1	40.00	0	0.00	39.95	1	325	0.31%
2024/03/06	0	40.50	2	40.48	40.45	-2	317	-0.63%
2024/03/05	1	40.60	0	0.00	40.50	1	312	0.32%
2024/03/04	3	42.43	0	0.00	41.70	3	300	1.00%
2024/03/01	0	41.20	0	0.00	41.30	0	244	0.00%
2024/02/29	3	41.70	3	41.23	41.30	0	223	0.00%
2024/02/27	0	39.75	0	0.00	39.55	0	175	0.00%
2024/02/26	1	40.45	1	40.00	40.15	0	167	0.00%
2024/02/22	0	0.00	3	39.00	38.70	-3	143	-2.09%
2024/02/21	0	39.15	0	0.00	39.00	0	140	0.00%
2024/02/19	0	38.55	3	38.65	38.60	-3	129	-2.31%
2024/02/16	0	38.90	0	0.00	38.30	0	125	0.00%
2024/02/15	0	38.50	0	0.00	38.00	0	124	0.00%
2024/02/05	0	38.40	0	0.00	37.85	0	122	0.00%
2024/02/01	3	38.15	0	0.00	37.95	3	122	2.45%
2024/01/19	0	0.00	2.1	37.89	37.90	-2.1	110	-1.86%
2024/01/11	1	37.40	0	0.00	37.40	1	108	0.92%
2023/12/19	0	0.00	10	38.44	38.50	-10	106	-9.37%
2023/12/04	0	0.00	2	38.35	38.35	-2	105	-1.90%
2023/11/28	2	38.30	0	0.00	38.35	2	106	1.88%
2023/11/13	0	0.00	0	37.25	37.05	0	132	0.00%
2023/11/01	0	0.00	0.2	37.30	37.20	-0.2	156	-0.12%
2023/10/31	0	0.00	0	37.37	37.00	0	157	0.00%
2023/10/20	0	0.00	1	36.55	37.20	-1	177	-0.56%
2023/10/12	0	0.00	0	37.60	37.40	0	192	0.00%
2023/10/04	0	0.00	2	37.25	37.15	-2	223	-0.89%
2023/10/02	0	0.00	1	37.30	37.40	-1	235	-0.42%
2023/09/18	0	0.00	0	38.00	37.60	0	267	0.00%
2023/09/04	0	0.00	1	38.75	38.75	-1	303	-0.33%
2023/08/29	3.1	38.40	3	38.10	38.30	0.1	309	0.02%
2023/08/10	0	0.00	1	38.10	38.05	-1	322	-0.31%
2023/08/08	0	41.90	0	0.00	38.80	0	325	0.00%
2023/08/02	0	0.00	2	38.98	38.70	-2	360	-0.55%
2023/07/25	0.1	38.68	1	38.60	38.55	-0.9	440	-0.21%
2023/07/24	0.1	38.79	0	0.00	38.45	0.1	461	0.02%
2023/07/21	0.1	38.89	2	38.95	38.95	-1.9	497	-0.39%
2023/07/19	0.1	38.95	0	0.00	38.65	0.1	582	0.01%
2023/07/18	0	38.70	0	0.00	38.40	0	600	0.00%
2023/07/13	2	39.10	0	0.00	39.05	2	704	0.28%
2023/07/11	0	42.00	0	0.00	41.70	0	928	0.00%
2023/07/10	0.2	41.75	0	0.00	41.45	0.2	1,145	0.01%
2023/07/07	0.1	41.96	0	0.00	41.75	0.1	1,181	0.01%
2023/07/06	0.1	42.33	0	0.00	41.95	0.1	1,194	0.01%
2023/07/05	0.1	42.43	1	42.40	42.35	-0.9	1,247	-0.07%
2023/07/04	0.1	42.15	1	42.25	42.20	-1	1,383	-0.07%
2023/07/03	0	0.00	1	42.25	42.15	-1	1,427	-0.07%
2023/06/30	0.1	41.95	0	0.00	42.10	0.1	1,435	0.00%
2023/06/29	0.1	42.00	0	0.00	41.95	0.1	1,450	0.00%
2023/06/28	0.1	42.08	2	41.90	41.95	-1.9	1,455	-0.13%
2023/06/21	0	0.00	1	41.85	41.90	-1	1,498	-0.07%
2023/06/20	0	0.00	2	41.73	41.90	-2	1,541	-0.13%
2023/06/15	2	41.25	0	0.00	41.25	2	1,606	0.12%
2023/06/14	0	0.00	2	41.25	40.85	-2	1,609	-0.12%
2023/06/13	2	40.63	1	41.00	40.95	1	1,617	0.06%
2023/06/12	1	40.70	0	0.00	40.65	1	1,640	0.06%
2023/06/09	2	41.18	0	0.00	41.20	2	1,653	0.12%
2023/06/08	0	0.00	1	41.70	41.75	-1	1,654	-0.06%
2023/06/07	1	41.80	0	0.00	41.80	1	1,673	0.06%
2023/06/06	0	0.00	4	41.70	41.75	-4	1,702	-0.23%
2023/06/05	0	0.00	3	41.97	41.90	-3	1,748	-0.17%
2023/06/01	0	0.00	1	41.75	41.85	-1	1,783	-0.06%
2023/05/30	0	0.00	8	41.40	41.40	-8	1,806	-0.44%
2023/05/29	2	41.70	3	41.63	41.70	-1	1,819	-0.05%
2023/05/26	1	41.30	0	0.00	41.25	1	1,846	0.05%
2023/05/25	0	0.00	1	42.20	41.85	-1	1,958	-0.05%
2023/05/24	2	42.48	1	42.40	42.30	1	2,011	0.05%
2023/05/23	2	42.40	3	42.30	42.30	-1	2,072	-0.05%
2023/05/22	3	42.57	3	42.25	42.25	0	2,209	0.00%
2023/05/19	2	42.73	2	42.20	42.20	0	2,248	0.00%
2023/05/18	0	0.00	5	41.91	41.95	-5	2,240	-0.22%
2023/05/17	2	42.10	3	41.95	42.00	-1	2,239	-0.04%
2023/05/16	0	0.00	2	41.48	41.50	-2	2,239	-0.09%
2023/05/15	1	41.30	0	0.00	41.45	1	2,248	0.04%
2023/05/12	2	41.10	0	0.00	41.65	2	2,288	0.09%
2023/05/11	3	41.57	0	0.00	41.25	3	2,285	0.13%
2023/05/10	1	42.45	0	0.00	42.50	1	2,273	0.04%
2023/05/09	1	42.45	2	42.70	42.40	-1	2,269	-0.04%
2023/05/08	2	43.88	0	0.00	43.80	2	2,252	0.09%
2023/05/05	1	44.40	0	0.00	44.00	1	2,245	0.04%
2023/05/04	3	44.35	0	0.00	44.40	3	2,238	0.13%
2023/05/03	1	45.50	1	44.80	44.80	0	2,231	0.00%
2023/05/02	3	45.23	3	45.50	45.30	0	2,213	0.00%
2023/04/28	1	45.30	5	45.86	45.30	-4	2,199	-0.18%
2023/04/27	3	44.95	3	44.65	45.30	0	2,165	0.00%
2023/04/26	7	44.21	0	0.00	44.90	7	2,141	0.33%
2023/04/25	13	45.13	8	45.95	44.65	5	2,103	0.24%
2023/04/24	3	44.20	0	0.00	44.25	3	2,024	0.15%
2023/04/21	6	43.46	0	0.00	43.40	6	2,015	0.30%
2023/04/20	5	44.66	0	0.00	44.15	5	1,995	0.25%
2023/04/19	3	45.55	1	45.20	45.35	2	1,961	0.10%
2023/04/18	9	46.08	2	46.30	45.80	7	1,936	0.36%
2023/04/17	7	46.46	9	47.05	46.90	-2	1,875	-0.11%
2023/04/14	10	46.50	7	46.24	46.00	3	1,788	0.17%
2023/04/13	12	45.82	17	46.00	47.35	-5	1,633	-0.31%
2023/04/12	1	44.80	0	0.00	45.00	1	1,408	0.07%
2023/04/11	1	44.20	3	44.45	44.05	-2	1,365	-0.15%
2023/04/10	12	45.15	8	44.85	44.70	4	1,349	0.30%
2023/04/07	3	45.22	5.1	44.95	44.90	-2.1	1,288	-0.16%
2023/04/06	1	44.70	0	0.00	44.65	1	1,149	0.09%
2023/03/31	0	0.00	1	43.65	43.50	-1	1,099	-0.09%
2023/03/29	1	42.60	0	0.00	42.25	1	1,068	0.09%
2023/03/28	1	42.90	1	42.90	42.65	0	1,062	0.00%
2023/03/27	3.1	44.53	0	0.00	44.05	3.1	1,047	0.29%
2023/03/24	1	43.55	1	43.45	43.45	0	1,024	0.00%
2023/03/23	0	0.00	2	44.30	43.75	-2	1,011	-0.20%
2023/03/22	0	0.00	2	43.38	43.05	-2	968	-0.21%
2023/03/21	0.1	43.80	1	43.90	43.40	-0.9	957	-0.09%
2023/03/20	5	44.44	1	44.10	44.10	4	942	0.42%
2023/03/17	1	42.65	2	42.98	43.15	-1	896	-0.11%
2023/03/16	1	42.80	1	42.35	42.35	0	890	0.00%
2023/03/15	3	43.17	1	42.76	43.15	2	880	0.23%
2023/03/10	1	43.05	2	42.75	42.85	-1	844	-0.12%
2023/03/08	0	0.00	4	45.09	45.10	-4	818	-0.49%
2023/03/07	1	44.60	1	44.40	44.50	0	779	0.00%
2023/03/06	1	44.30	0	0.00	44.15	1	764	0.13%
2023/03/02	1	43.45	0	0.00	43.30	1	772	0.13%
2023/03/01	2	43.17	2	43.05	43.05	0	760	0.00%
2023/02/24	2.1	43.37	2	43.45	43.45	0.1	750	0.01%
2023/02/23	1	44.20	2	44.73	44.15	-1	720	-0.14%
2023/02/22	2	43.43	1	43.50	43.50	1	602	0.17%
2023/02/21	5	43.33	6	43.16	43.15	-1	546	-0.18%
2023/02/20	2	43.63	2	44.25	44.05	0	480	0.00%
2023/02/17	0	41.00	0	0.00	40.95	0	342	0.00%
2023/02/10	1	40.30	0	0.00	40.10	1	276	0.36%
2023/02/02	0	0.00	1	39.15	39.15	-1	227	-0.44%
2023/01/03	0	0.00	1	37.70	37.95	-1	231	-0.43%
2022/12/06	0	0.00	1	39.30	38.65	-1	231	-0.43%
2022/11/30	0	0.00	1	39.80	39.05	-1	204	-0.49%
2022/11/29	1	38.40	10	38.24	38.30	-9	187	-4.79%
2022/11/28	1	37.50	2	37.50	37.80	-1	179	-0.56%
2022/11/25	1	38.30	0	0.00	37.70	1	177	0.56%
2022/11/24	10	40.10	0	0.00	39.10	10	170	5.88%
2022/11/15	0.3	35.35	0	0.00	35.35	0.3	136	0.23%
2022/10/28	1	34.10	0	0.00	33.80	1	143	0.70%
2022/10/25	0	0.00	1	35.25	34.95	-1	140	-0.71%
2022/10/20	0	0.00	1	35.40	35.70	-1	144	-0.69%
2022/10/17	1	35.40	0	0.00	35.10	1	151	0.66%
2022/10/14	1	36.00	0	0.00	35.70	1	150	0.66%
2022/10/12	1	36.65	0	0.00	36.55	1	147	0.68%
2022/10/11	0	0.00	0.3	37.25	36.85	-0.3	146	-0.21%
2022/10/07	1	38.05	0	0.00	38.05	1	145	0.69%
2022/09/30	0	0.00	1	37.00	38.00	-1	148	-0.67%
2022/09/28	0	0.00	1	37.50	37.10	-1	148	-0.67%
2022/09/27	1	37.70	1	37.90	37.90	0	147	0.00%
2022/09/26	0	0.00	10	37.82	37.70	-10	147	-6.76%
2022/09/23	1	38.85	0	0.00	38.60	1	149	0.67%
2022/09/21	3	38.80	0	0.00	38.40	3	149	2.01%
2022/09/20	2	38.75	1	38.95	38.95	1	146	0.68%
2022/09/19	2	38.78	0	0.00	39.00	2	146	1.36%
2022/09/16	4	39.23	0	0.00	39.25	4	147	2.71%
2022/09/15	1	39.40	1	39.25	39.30	0	148	0.00%
2022/09/14	3	38.50	0	0.00	39.15	3	149	2.01%
2022/08/30	0	0.00	1	39.05	39.10	-1	147	-0.68%
2022/08/23	0	0.00	8	38.74	38.80	-8	149	-5.36%
2022/08/18	1	38.30	0	0.00	38.35	1	134	0.74%
2022/08/16	2	38.30	0	0.00	38.30	2	134	1.49%
2022/08/15	4	38.23	0	0.00	38.20	4	138	2.90%
2022/08/11	10	37.80	0	0.00	37.80	10	141	7.07%
2022/08/08	0	0.00	1	36.70	37.00	-1	160	-0.62%
2022/08/04	0	0.00	1	36.55	36.80	-1	172	-0.58%
2022/08/02	0	0.00	2	36.60	36.80	-2	191	-1.05%
2022/07/26	2	38.58	0	0.00	38.40	2	311	0.64%
2022/07/18	0	0.00	2	38.20	38.25	-2	327	-0.61%
2022/07/01	1	37.55	0	0.00	36.90	1	372	0.27%
2022/06/30	1	37.80	0	0.00	37.60	1	369	0.27%
2022/06/29	1	38.00	0	0.00	38.10	1	374	0.27%
2022/06/23	0	0.00	4	37.65	37.45	-4	388	-1.03%
2022/06/22	1	37.85	20	37.67	37.60	-19	394	-4.82%
2022/06/21	1	38.10	0	0.00	38.15	1	392	0.25%
2022/06/17	1	38.70	0	0.00	38.85	1	396	0.25%
2022/06/16	1	38.95	0	0.00	38.95	1	396	0.25%
2022/06/14	1	38.85	0	0.00	39.25	1	399	0.25%
2022/06/07	1	38.90	0	0.00	39.20	1	467	0.21%
2022/06/02	1	38.95	0	0.00	38.90	1	496	0.20%
2022/05/31	0	0.00	1	39.15	39.15	-1	502	-0.20%
2022/05/30	0	0.00	1	39.10	39.10	-1	505	-0.20%
2022/05/25	1	38.70	0	0.00	38.80	1	511	0.20%
2022/05/24	0	0.00	1	38.85	38.80	-1	517	-0.19%
2022/05/23	0	0.00	2	39.08	39.10	-2	517	-0.39%
2022/05/19	1	38.40	0	0.00	38.60	1	519	0.19%
2022/05/18	0	0.00	1	39.10	38.80	-1	522	-0.19%
2022/05/17	2	38.70	0	0.00	38.90	2	520	0.38%
2022/05/16	1	38.95	0	0.00	38.80	1	519	0.19%
2022/05/13	2	39.55	0	0.00	39.65	2	508	0.39%
2022/05/12	4	39.73	0	0.00	39.60	4	506	0.79%
2022/05/11	2	41.40	1	41.00	39.85	1	500	0.20%
2022/05/10	1	40.70	2	40.90	41.15	-1	488	-0.20%
2022/05/09	8	42.14	0	0.00	41.70	8	481	1.66%
2022/05/06	2	42.98	3	42.65	43.00	-1	464	-0.22%
2022/05/05	9	42.57	6	42.52	42.90	3	437	0.69%
2022/05/04	7	42.47	0	0.00	42.30	7	411	1.70%
2022/04/29	0	0.00	2	41.00	41.15	-2	363	-0.55%
2022/04/25	0	0.00	11	40.89	40.85	-11	356	-3.09%
2022/04/21	0	0.00	1	41.40	41.35	-1	355	-0.28%
2022/04/20	0	0.00	1	41.10	41.30	-1	354	-0.28%
2022/04/18	0	41.00	0	0.00	41.10	0	347	0.00%
2022/04/14	0	0.00	1	41.00	40.95	-1	340	-0.29%
2022/04/07	0	0.00	5	40.20	40.30	-5	370	-1.35%
2022/03/24	0	0.00	1	40.40	40.70	-1	345	-0.29%
2022/03/23	0	40.65	2	40.63	40.65	-2	344	-0.58%
2022/03/22	0	0.00	6	40.48	40.45	-6	342	-1.75%
2022/03/17	0	0.00	2	40.05	40.10	-2	337	-0.59%
2022/03/15	1	39.30	0	0.00	39.40	1	328	0.30%
2022/03/14	2	39.35	0	0.00	39.35	2	323	0.62%
2022/03/11	3	39.35	5	39.43	39.50	-2	320	-0.62%
2022/03/10	5	39.65	0	0.00	39.80	5	307	1.63%
2022/03/09	0	0.00	2	41.03	40.90	-2	269	-0.74%
2022/03/08	4	41.20	2	41.05	40.60	2	262	0.76%
2022/03/07	1	39.95	0	0.00	39.95	1	240	0.42%
2022/03/02	0	40.35	0	0.00	40.35	0	237	0.00%
2022/03/01	0	0.00	2	40.35	40.35	-2	234	-0.85%
2022/02/25	0	40.40	0	0.00	40.15	0	232	0.00%
2022/02/24	0	0.00	5	40.10	40.15	-5	233	-2.14%
2022/02/23	1	40.40	0	0.00	40.55	1	227	0.44%
2022/01/25	2	39.68	0	0.00	39.65	2	254	0.79%
2022/01/24	1	39.85	0	0.00	39.90	1	256	0.39%
2022/01/21	2	39.98	0	0.00	40.00	2	260	0.77%
2022/01/18	0	0.00	4	40.15	40.20	-4	269	-1.48%
2022/01/07	8	41.00	0	0.00	40.90	8	257	3.11%
2022/01/06	2	41.30	0	0.00	41.25	2	255	0.78%
2022/01/05	11	41.75	1	41.85	41.70	10	254	3.93%
2021/12/30	4	41.24	0	0.00	41.20	4	232	1.72%
2021/12/21	2	40.15	0	0.00	40.20	2	238	0.84%
2021/12/17	0	0.00	5	40.05	40.20	-5	259	-1.92%
2021/12/14	1	40.25	2	40.20	40.45	-1	262	-0.38%
2021/12/13	8	40.89	0	0.00	40.50	8	260	3.07%
2021/12/10	0	0.00	2	40.40	40.40	-2	259	-0.77%
2021/12/07	2	40.50	0	0.00	40.35	2	261	0.77%
2021/12/06	0	0.00	0	40.25	40.35	0	260	0.00%
2021/12/01	1	40.05	6	40.15	40.30	-5	260	-1.92%
2021/11/29	0	0.00	3	40.00	40.10	-3	258	-1.16%
2021/11/26	0	0.00	1	40.40	40.30	-1	255	-0.39%
2021/11/24	0	0.00	3	41.20	41.05	-3	252	-1.19%
2021/11/18	3	41.45	0	0.00	41.60	3	244	1.23%
2021/11/16	0	0.00	2	40.98	40.95	-2	238	-0.84%
2021/11/15	3	41.00	0	0.00	40.90	3	237	1.26%
2021/11/09	1	40.75	0	0.00	41.30	1	239	0.42%
2021/11/08	1	41.35	0	0.00	41.35	1	230	0.43%
2021/11/05	1	41.15	2	41.10	41.20	-1	228	-0.44%
2021/11/04	0	0.00	1	41.40	41.30	-1	228	-0.44%
2021/11/03	0	0.00	4	41.20	41.20	-4	227	-1.76%
2021/11/02	0	0.00	1	40.90	40.90	-1	227	-0.44%
2021/11/01	0.4	41.25	0	0.00	41.20	0.4	223	0.17%
2021/10/29	0	0.00	2	41.45	41.15	-2	221	-0.90%
2021/10/28	0	0.00	8	41.09	41.20	-8	217	-3.69%
2021/10/27	0	0.00	1	40.90	41.00	-1	210	-0.47%
2021/10/13	0	0.00	4	40.16	40.10	-4	269	-1.48%
2021/10/05	3	38.82	0	0.00	38.90	3	282	1.06%
2021/10/04	1	39.20	1	38.80	38.85	0	283	0.00%
2021/10/01	1	39.25	0	0.00	39.20	1	282	0.35%
2021/09/29	1	40.10	0	0.00	40.05	1	280	0.36%
2021/09/28	1	40.80	0	0.00	40.75	1	280	0.36%
2021/09/22	0	0.00	1	39.05	39.00	-1	294	-0.34%
2021/09/15	1	39.29	0	0.00	39.40	1	306	0.34%
2021/09/07	1	38.50	0	0.00	38.50	1	316	0.32%
2021/09/01	0.2	38.75	0	0.00	38.90	0.2	324	0.05%
2021/08/25	0	0.00	1	37.70	37.95	-1	349	-0.29%
2021/08/24	0	0.00	2	37.73	37.55	-2	355	-0.56%
2021/08/23	0	0.00	1	37.75	37.70	-1	361	-0.28%
2021/08/17	0	38.00	2	37.85	37.75	-2	380	-0.53%
2021/08/16	0	0.00	1	38.10	38.05	-1	386	-0.26%
2021/08/13	1	38.80	12	38.70	38.70	-11	414	-2.65%
2021/08/11	0	0.00	1	39.00	38.75	-1	497	-0.20%
2021/08/10	0	0.00	2	39.10	39.05	-2	515	-0.39%
2021/08/09	0	0.00	1	39.50	39.50	-1	536	-0.19%
2021/08/06	11	39.05	0	0.00	39.05	11	545	2.02%
2021/08/05	20	39.10	0	0.00	39.10	20	560	3.57%
2021/08/02	19	39.20	0	0.00	39.20	19	612	3.10%
2021/07/28	3	39.12	0.6	39.83	39.10	2.4	631	0.38%
2021/07/27	6	42.00	0	0.00	42.00	6	640	0.94%
2021/07/22	0	0.00	2	41.38	41.35	-2	659	-0.30%
2021/07/14	0	0.00	1	41.75	41.85	-1	731	-0.14%
2021/07/13	0	0.00	3	41.45	41.30	-3	752	-0.40%
2021/07/12	0	0.00	7	41.46	41.40	-7	762	-0.92%
2021/07/06	0	0.00	1	41.65	41.60	-1	951	-0.11%
2021/07/05	1	41.70	0	0.00	41.85	1	1,002	0.10%
2021/06/22	2	40.68	0	0.00	40.55	2	1,416	0.14%
2021/06/21	1	40.70	0	0.00	40.70	1	1,432	0.07%
2021/06/16	4	41.28	2	41.18	41.10	2	1,597	0.13%
2021/06/15	0	0.00	4	41.06	41.10	-4	1,627	-0.25%
2021/06/10	2	40.90	0	0.00	41.20	2	1,720	0.12%
2021/06/08	7	40.59	0	0.00	40.65	7	1,813	0.39%
2021/06/07	3	40.83	0	0.00	40.45	3	1,840	0.16%
2021/06/04	5	41.10	0	0.00	40.90	5	1,895	0.26%
2021/06/03	2	41.13	0	0.00	41.30	2	2,112	0.09%
2021/05/28	4	40.98	0	0.00	41.10	4	2,249	0.18%
2021/05/24	0	41.05	0	0.00	40.95	0	2,880	0.00%
2021/05/18	7	39.47	0	0.00	40.05	7	2,940	0.24%
2021/05/12	0	0.00	1	39.00	39.90	-1	2,878	-0.03%
2021/05/07	0	0.00	5	41.65	41.60	-5	2,841	-0.18%
2021/05/04	5	40.05	5	40.10	40.60	0	2,827	0.00%
2021/04/28	0	0.00	1	42.30	42.40	-1	2,786	-0.04%
2021/04/26	0	0.00	2	43.25	43.10	-2	2,768	-0.07%
2021/04/22	1	44.20	0	0.00	43.25	1	2,749	0.04%
2021/04/21	6	44.45	0	0.00	44.10	6	2,729	0.22%
2021/04/16	1	44.05	0	0.00	44.40	1	2,698	0.04%
2021/04/13	0	0.00	3	45.67	44.00	-3	2,638	-0.11%
2021/04/12	1	45.90	21	45.31	46.25	-20	2,577	-0.78%
2021/04/09	0	0.00	130	44.29	44.25	-130	2,525	-5.15%	大賣/鉅額交易
2021/04/08	0	0.00	7.1	45.94	45.65	-7.1	2,479	-0.28%
2021/04/07	0	0.00	10	47.15	46.55	-10	2,449	-0.41%
2021/04/06	1	47.05	0	0.00	46.65	1	2,412	0.04%
2021/03/31	4	46.44	1	46.45	46.30	3	2,340	0.13%
2021/03/30	1	47.45	21	47.39	46.55	-20	2,302	-0.87%
2021/03/26	30	46.50	1	46.00	46.15	29	2,198	1.32%
2021/03/25	126	46.53	22	45.79	45.60	104	2,169	4.79%	大買/鉅額交易
2021/03/24	0	0.00	4	44.55	44.70	-4	2,058	-0.19%
2021/03/23	0	0.00	5	44.95	45.00	-5	2,057	-0.24%
2021/03/19	11	46.85	1	45.80	45.80	10	1,997	0.50%
2021/03/17	1	46.40	17	46.19	46.05	-16	1,874	-0.85%
2021/03/16	1	45.40	2	45.35	45.25	-1	1,817	-0.06%
2021/03/15	5	45.80	1	45.55	45.55	4	1,798	0.22%
2021/03/12	11	45.33	6	44.93	44.95	5	1,767	0.28%
2021/03/11	0	0.00	21	44.32	44.30	-21	1,719	-1.22%
2021/03/10	17	44.38	0	0.00	44.30	17	1,703	1.00%
2021/03/09	23	45.99	50	46.10	45.05	-27	1,660	-1.63%
2021/03/08	5	43.65	0	0.00	43.75	5	1,454	0.34%
2021/03/05	0	0.00	16	43.84	43.55	-16	1,447	-1.11%
2021/03/04	2	45.23	0	0.00	43.75	2	1,440	0.14%
2021/03/03	2	43.40	3	42.90	43.45	-1	1,360	-0.07%
2021/03/02	30	44.33	1	44.80	43.10	29	1,353	2.14%
2021/02/26	1	46.20	12	46.21	45.35	-11	1,282	-0.86%
2021/02/25	17	46.27	8	45.11	44.70	9	1,114	0.81%
2021/02/24	15	45.71	30	46.09	46.60	-15	968	-1.55%
2021/02/23	0	0.00	8	43.31	43.15	-8	746	-1.07%
2021/02/22	1	43.75	7	43.72	43.70	-6	722	-0.83%
2021/02/19	5	41.15	0	0.00	41.30	5	627	0.80%
2021/02/05	0	0.00	2	38.45	38.45	-2	611	-0.33%
2021/02/01	0	0.00	5	38.07	37.90	-5	649	-0.77%
2021/01/29	0	0.00	8	38.75	38.60	-8	646	-1.24%
2021/01/28	0	0.00	11	38.58	38.65	-11	648	-1.70%
2021/01/26	0	0.00	4	38.94	39.25	-4	653	-0.61%
2021/01/25	0	0.00	2	38.80	39.00	-2	660	-0.30%
2021/01/22	0	0.00	4	38.68	38.80	-4	673	-0.59%
2021/01/15	0	0.00	3	40.07	39.85	-3	797	-0.38%
2021/01/14	0	0.00	1	39.70	39.85	-1	822	-0.12%
2021/01/12	0	0.00	4	39.48	39.25	-4	966	-0.41%
2021/01/07	0	0.00	1	40.20	40.10	-1	1,628	-0.06%
2021/01/06	1	40.00	0	0.00	39.80	1	1,638	0.06%
2021/01/04	3	41.05	2	40.93	40.90	1	1,664	0.06%
2020/12/31	0	0.00	1	40.50	40.70	-1	1,723	-0.06%
2020/12/25	2	39.60	0	0.00	39.65	2	1,703	0.12%
2020/12/23	0	0.00	1	39.35	39.40	-1	1,699	-0.06%
2020/12/22	4	39.95	4	39.55	39.50	0	1,701	0.00%
2020/12/17	0	0.00	2	40.83	41.05	-2	1,695	-0.12%
2020/12/15	5	39.98	0	0.00	39.75	5	1,694	0.30%
2020/12/14	2	39.78	0	0.00	40.05	2	1,695	0.12%
2020/12/03	1	41.10	0	0.00	40.75	1	1,689	0.06%
2020/11/23	0	0.00	4	41.85	41.80	-4	1,614	-0.25%
2020/11/19	0	0.00	3	41.75	41.35	-3	1,597	-0.19%
2020/11/17	2	41.35	0	0.00	41.60	2	1,578	0.13%
2020/11/16	1	40.80	0	0.00	41.35	1	1,570	0.06%
2020/11/13	1	40.65	0	0.00	40.70	1	1,560	0.06%
2020/11/12	6	41.31	2	41.45	41.10	4	1,556	0.26%
2020/11/09	0	0.00	1	40.80	40.40	-1	1,541	-0.06%
2020/11/06	0	0.00	1	40.05	40.15	-1	1,538	-0.06%
2020/11/05	1	40.10	1	40.05	39.85	0	1,537	0.00%
2020/11/02	0	0.00	1	40.05	39.90	-1	1,529	-0.07%
2020/10/30	1	39.90	0	0.00	39.80	1	1,522	0.07%
2020/10/29	3	40.50	0	0.00	40.60	3	1,522	0.20%
2020/10/26	0	0.00	1	42.05	41.50	-1	1,494	-0.07%
2020/10/22	2	41.00	0	0.00	41.20	2	1,431	0.14%
2020/10/21	11	41.92	0	0.00	41.95	11	1,413	0.78%
2020/10/20	3	42.98	0	0.00	42.80	3	1,370	0.22%
2020/10/19	4	44.24	2	44.70	43.60	2	1,284	0.16%
2020/10/16	10	45.02	31	44.70	45.75	-21	1,042	-2.02%
2020/10/15	25	42.70	20	42.72	41.60	5	757	0.66%
2020/10/14	1	40.35	0	0.00	40.15	1	620	0.16%
2020/10/13	3	39.40	0	0.00	39.40	3	615	0.49%
2020/10/12	3	40.57	2	40.18	40.65	1	606	0.16%
2020/10/08	2	41.55	8	42.05	41.55	-6	583	-1.03%
2020/09/24	0	0.00	1	39.15	38.80	-1	569	-0.18%
2020/09/18	0	0.00	1	39.95	40.05	-1	546	-0.18%
2020/09/14	0	0.00	5	40.00	40.20	-5	524	-0.95%
2020/09/11	0	0.00	2	38.78	39.15	-2	499	-0.40%
2020/09/01	7	38.65	0	0.00	38.70	7	518	1.35%
2020/08/13	1	35.75	0	0.00	35.60	1	580	0.17%
2020/08/03	1	39.75	0	0.00	39.70	1	574	0.17%
2020/07/28	6	39.03	1	38.85	38.70	5	549	0.91%
2020/07/27	1	40.70	0	0.00	39.90	1	533	0.19%
2020/07/23	1	40.70	0	0.00	41.50	1	517	0.19%
2020/07/20	2	40.45	0	0.00	40.50	2	498	0.40%
2020/07/17	0	0.00	1	40.75	40.65	-1	491	-0.20%
2020/07/15	1	40.25	0	0.00	40.20	1	484	0.21%
2020/07/07	0	0.00	6	40.27	40.40	-6	462	-1.30%
2020/06/24	0	0.00	1	39.20	39.05	-1	438	-0.23%
2020/06/18	0	0.00	10	38.75	38.85	-10	446	-2.24%
2020/06/16	0	0.00	6	38.40	38.60	-6	450	-1.33%
2020/06/12	0	0.00	10	37.75	38.20	-10	463	-2.16%
2020/06/11	0	0.00	10	38.58	38.25	-10	461	-2.17%
2020/06/10	0	0.00	16	38.81	39.00	-16	458	-3.49%
2020/06/09	0	0.00	8	39.05	38.90	-8	463	-1.73%
2020/06/08	2	39.70	0	0.00	39.35	2	463	0.43%
2020/05/25	0	0.00	5	35.35	35.50	-5	353	-1.42%
2020/05/18	0	0.00	2	35.10	34.90	-2	333	-0.60%
2020/05/11	1	35.60	0	0.00	35.45	1	324	0.31%
2020/05/05	2	35.10	0	0.00	35.15	2	314	0.64%
2020/05/04	0	0.00	1	34.20	34.70	-1	308	-0.32%
2020/04/30	0	0.00	2	34.58	34.60	-2	307	-0.65%
2020/04/14	2	31.95	0	0.00	32.10	2	292	0.68%
2020/03/26	3	30.17	2	30.15	30.15	1	287	0.35%
2020/03/25	3	29.95	0	0.00	30.00	3	286	1.05%
2020/03/23	0	0.00	2	28.00	27.85	-2	282	-0.71%
2020/03/19	0	0.00	4	26.95	27.00	-4	274	-1.46%
2020/03/18	0	0.00	1	30.10	29.80	-1	262	-0.38%
2020/03/11	2	33.60	0	0.00	33.70	2	239	0.83%
2020/01/10	0	0.00	1	36.20	36.10	-1	195	-0.51%
2020/01/08	1	35.90	0	0.00	35.85	1	200	0.50%
2020/01/07	1	36.40	10	36.20	36.20	-9	196	-4.57%
2019/11/27	10	36.70	0	0.00	36.65	10	191	5.21%
2019/11/20	3	36.05	0	0.00	36.10	3	203	1.47%
2019/11/07	1	36.65	0	0.00	36.60	1	240	0.42%
2019/11/05	5	37.65	0	0.00	37.35	5	238	2.10%
2019/10/21	3	37.18	0	0.00	37.20	3	369	0.81%
2019/10/09	14	36.64	0	0.00	36.70	14	394	3.55%
2019/09/10	0	0.00	1	35.85	35.95	-1	595	-0.17%
2019/08/26	0	0.00	0	36.15	35.80	0	627	0.00%
2019/08/21	3	36.27	0	0.00	36.25	3	616	0.49%
2019/08/19	1	36.35	0	0.00	36.40	1	610	0.16%
2019/08/14	0	0.00	5	37.10	36.95	-5	604	-0.83%
2019/08/12	10	37.80	0	0.00	37.85	10	595	1.68%
2019/08/05	5	41.12	0	0.00	41.00	5	597	0.84%
2019/07/30	5	42.05	0	0.00	42.05	5	569	0.88%
2019/07/25	5	43.10	0	0.00	43.05	5	548	0.91%
2019/07/24	0	0.00	3	44.47	44.20	-3	530	-0.57%
2019/07/23	1	43.50	0	0.00	44.40	1	514	0.19%
2019/07/22	1	43.50	0	0.00	43.40	1	499	0.20%
2019/07/19	1	43.40	0	0.00	43.45	1	495	0.20%
2019/07/11	1	43.05	0	0.00	42.90	1	475	0.21%
2019/07/05	0	0.00	4	43.40	42.50	-4	451	-0.89%
2019/07/04	0	0.00	1	43.15	43.20	-1	434	-0.23%
2019/07/02	4	42.70	0	0.00	43.30	4	434	0.92%
2019/07/01	0	0.00	1	41.95	41.95	-1	428	-0.23%
2019/06/28	2	41.70	2	42.25	41.95	0	422	0.00%
2019/06/27	0	0.00	8	41.61	42.10	-8	400	-2.00%
2019/06/11	2	39.98	0	0.00	40.05	2	376	0.53%
2019/05/30	1	39.45	3	39.53	39.60	-2	402	-0.50%
2019/05/17	3	39.90	0	0.00	39.50	3	442	0.68%
2019/05/15	0	0.00	11	40.04	40.30	-11	452	-2.43%
2019/05/14	3	38.60	2	38.95	39.20	1	451	0.22%
2019/05/13	2	39.00	0	0.00	39.00	2	463	0.43%
2019/05/10	5	39.78	0	0.00	39.60	5	464	1.08%
2019/05/09	0	0.00	1	40.35	40.00	-1	461	-0.22%
2019/04/09	2	40.20	1	41.05	41.15	1	509	0.20%
2019/04/08	2	40.20	0	0.00	40.20	2	492	0.41%
2019/04/03	0	0.00	1	39.95	40.10	-1	486	-0.21%
2019/03/19	0	0.00	0.2	39.00	39.00	-0.2	468	-0.04%
2019/03/05	0	0.00	1	39.50	39.85	-1	433	-0.23%
2019/03/04	0	0.00	1	38.75	38.75	-1	414	-0.24%
2019/02/27	0	38.30	0	0.00	38.15	0	407	0.00%
2019/02/21	0	38.70	0	0.00	38.50	0	389	0.00%
2019/02/20	0	38.50	0	0.00	38.45	0	384	0.00%
2019/02/18	1	38.75	0	0.00	38.80	1	380	0.26%
2019/02/15	0	0.00	7	38.78	38.85	-7	375	-1.87%
2019/02/12	1.1	38.13	2	37.55	38.45	-0.9	355	-0.25%
2019/01/28	2	37.00	0	0.00	36.65	2	333	0.60%
2019/01/25	0	0.00	2	36.05	36.40	-2	337	-0.59%
2019/01/23	0	0.00	1	35.70	35.75	-1	354	-0.28%
2019/01/22	4	35.70	2	35.95	35.95	2	355	0.56%
2019/01/21	2	34.93	2	34.85	34.80	0	342	0.00%
2019/01/14	0.1	34.85	4	34.50	34.65	-3.9	328	-1.19%
2019/01/11	0	0.00	1	35.00	34.45	-1	325	-0.31%
2019/01/10	5	34.90	7	34.59	34.80	-2	316	-0.63%
2019/01/09	3	34.40	4	34.04	34.75	-1	308	-0.32%
2019/01/04	2	31.40	0	0.00	31.70	2	280	0.71%
2018/12/25	1	32.40	0	0.00	32.80	1	312	0.32%
2018/12/22	0	0.00	2	33.55	33.60	-2	323	-0.62%
2018/12/21	1	33.55	0	0.00	33.80	1	324	0.31%
2018/12/20	0	0.00	2	34.93	34.50	-2	321	-0.62%
2018/12/19	0	0.00	5	34.25	34.35	-5	310	-1.61%
2018/12/17	0	0.00	4	33.75	33.85	-4	305	-1.31%
2018/12/12	0	0.00	2	33.30	33.30	-2	304	-0.66%
2018/12/11	0	0.00	1	33.35	33.15	-1	302	-0.33%
2018/12/10	0	0.00	3	33.18	33.00	-3	303	-0.99%
2018/12/06	0	0.00	3	32.82	32.70	-3	306	-0.98%
2018/12/05	3	33.40	2	33.43	33.50	1	308	0.32%
2018/12/04	0	0.00	4	33.79	33.60	-4	312	-1.28%
2018/11/29	0	0.00	4	32.70	32.45	-4	302	-1.32%
2018/11/28	0	0.00	2	32.65	32.60	-2	300	-0.66%
2018/11/26	2	31.85	8	31.53	31.75	-6	296	-2.02%
2018/11/23	0	0.00	4	31.80	31.60	-4	298	-1.34%
2018/11/22	0	0.00	5	31.92	31.90	-5	300	-1.66%
2018/11/20	0	0.00	1	32.25	31.90	-1	303	-0.33%
2018/11/16	0	0.00	1	31.95	31.95	-1	303	-0.33%
2018/11/12	0	0.00	30	32.09	32.20	-30	303	-9.89%
2018/11/09	0	0.00	5	31.75	31.45	-5	301	-1.66%
2018/11/08	0	0.00	3	32.00	32.00	-3	311	-0.96%
2018/11/07	0	0.00	6	31.70	31.75	-6	320	-1.87%
2018/11/06	0	0.00	4	31.55	31.50	-4	332	-1.20%
2018/11/05	0	0.00	4	31.73	31.70	-4	331	-1.21%
2018/11/02	0	0.00	2	32.10	31.60	-2	333	-0.60%
2018/11/01	2	31.15	14	31.52	31.55	-12	337	-3.56%
2018/10/31	4	32.51	0	0.00	32.50	4	330	1.21%
2018/10/30	2	32.60	0	0.00	32.40	2	334	0.60%
2018/10/29	1	33.25	0	0.00	33.40	1	332	0.30%
2018/10/25	0	0.00	1	34.30	34.00	-1	328	-0.30%
2018/10/15	3	36.25	0	0.00	36.00	3	333	0.90%
2018/10/12	2	35.95	0	0.00	35.95	2	333	0.60%
2018/10/03	1	40.70	0	0.00	40.00	1	308	0.32%
2018/09/21	0	0.00	2	37.90	37.90	-2	295	-0.68%
2018/09/19	2	38.20	0	0.00	38.35	2	294	0.68%
2018/09/14	2	37.85	0	0.00	38.00	2	297	0.67%
2018/09/04	2	38.00	0	0.00	38.20	2	288	0.69%
2018/08/29	4	38.50	0	0.00	38.60	4	330	1.21%
2018/08/22	1	37.90	0	0.00	37.90	1	425	0.24%
2018/08/21	0	0.00	2	38.05	38.10	-2	435	-0.46%
2018/08/15	2	38.10	0	0.00	37.90	2	540	0.37%
2018/08/14	1	37.70	0	0.00	37.90	1	535	0.19%
2018/08/13	2	38.93	0	0.00	38.60	2	536	0.37%
2018/08/07	8	42.10	0	0.00	42.20	8	530	1.51%
2018/07/11	1	40.15	2	40.30	41.00	-1	630	-0.16%
2018/07/06	0	0.00	2	40.20	40.30	-2	639	-0.31%
2018/07/04	4	40.83	0	0.00	40.90	4	646	0.62%
2018/07/03	4	41.95	0	0.00	41.35	4	646	0.62%
2018/07/02	0	0.00	1	42.20	41.85	-1	650	-0.15%
2018/06/26	2	41.83	0	0.00	41.80	2	669	0.30%
2018/06/21	1	43.40	0	0.00	43.20	1	668	0.15%
2018/06/14	3	43.68	0	0.00	43.50	3	675	0.44%
2018/06/13	4	44.20	0	0.00	44.10	4	671	0.60%
2018/06/11	1	43.70	0	0.00	44.00	1	681	0.15%
2018/06/08	1	44.30	0	0.00	44.25	1	680	0.15%
2018/06/07	1	44.70	0	0.00	44.70	1	673	0.15%
2018/06/06	2	45.70	0	0.00	45.40	2	665	0.30%
2018/06/05	0	0.00	3	46.17	45.80	-3	657	-0.46%
2018/06/04	0	0.00	6	45.28	45.05	-6	640	-0.94%
2018/05/31	2	46.05	2	45.93	45.65	0	638	0.00%
2018/05/30	3	45.20	5	45.06	45.00	-2	604	-0.33%
2018/05/28	0	0.00	6	44.70	44.90	-6	578	-1.04%
2018/05/25	0	0.00	2	45.35	44.90	-2	569	-0.35%
2018/05/24	10	44.31	0	0.00	44.35	10	539	1.85%
2018/05/23	2	42.60	0	0.00	42.90	2	496	0.40%
2018/05/21	0	0.00	1	42.65	42.65	-1	489	-0.20%
2018/05/18	1	42.00	0	0.00	42.00	1	485	0.21%
2018/05/15	2	40.20	0	0.00	40.35	2	504	0.40%
2018/05/14	2	39.90	0	0.00	40.05	2	537	0.37%
2018/05/11	5	41.22	0	0.00	41.00	5	526	0.95%
2018/05/10	1	42.00	0	0.00	41.95	1	509	0.20%
2018/05/09	10	42.45	0	0.00	42.15	10	503	1.99%
2018/05/07	0	0.00	1	44.50	45.00	-1	502	-0.20%
2018/04/30	4	42.51	0	0.00	42.90	4	516	0.77%
2018/04/27	1	42.35	0	0.00	42.35	1	544	0.18%
2018/04/26	2	42.48	0	0.00	42.30	2	555	0.36%
2018/04/24	3	42.83	0	0.00	42.80	3	581	0.52%
2018/04/23	2	43.98	0	0.00	43.75	2	588	0.34%
2018/04/20	2	44.20	0	0.00	44.15	2	596	0.34%
2018/04/19	1	44.25	0	0.00	44.15	1	615	0.16%
2018/04/17	1	44.00	0	0.00	44.10	1	727	0.14%
2018/04/16	1	44.60	0	0.00	44.50	1	756	0.13%
2018/04/11	1	45.20	0	0.00	45.30	1	855	0.12%
2018/04/10	2	45.45	2	45.43	45.50	0	872	0.00%
2018/04/02	3	46.25	1	46.20	46.40	2	941	0.21%
2018/03/31	5	45.20	0	0.00	45.90	5	943	0.53%
2018/03/26	2	45.10	0	0.00	45.10	2	985	0.20%
2018/03/22	0	46.00	0	0.00	45.50	0	1,017	0.00%
2018/03/20	0	45.10	0	0.00	45.00	0	1,050	0.00%
2018/03/16	6	44.77	0	0.00	44.80	6	1,131	0.53%
2018/03/15	0	45.40	0	0.00	45.10	0	1,127	0.00%
2018/03/14	4	45.23	0	0.00	45.20	4	1,137	0.35%
2018/03/12	3	45.33	0	0.00	45.35	3	1,168	0.26%
2018/03/09	1	45.75	0	0.00	45.75	1	1,166	0.09%
2018/03/08	0	0.00	2	46.13	46.30	-2	1,162	-0.17%
2018/03/07	1	45.40	0	0.00	45.45	1	1,155	0.09%
2018/03/01	1	44.30	0	0.00	44.65	1	1,155	0.09%
2018/02/27	1	44.65	0	0.00	44.50	1	1,159	0.09%
2018/02/26	5	44.85	0	0.00	44.85	5	1,156	0.43%
2018/02/23	1	44.35	0	0.00	44.35	1	1,152	0.09%
2018/02/22	1	43.80	0	0.00	44.20	1	1,153	0.09%
2018/02/12	1	43.60	0	0.00	43.55	1	1,146	0.09%
2018/02/09	3	42.33	0	0.00	43.25	3	1,139	0.26%
2018/02/08	1	44.00	0	0.00	43.90	1	1,127	0.09%
2018/02/07	3	44.30	0	0.00	44.25	3	1,122	0.27%
2018/02/06	21	45.04	0	0.00	43.40	21	1,109	1.89%
2018/02/05	8	46.82	0	0.00	46.80	8	1,072	0.75%
2018/02/01	4	47.41	0	0.00	47.35	4	1,089	0.37%
2018/01/31	3	47.42	0	0.00	47.40	3	1,092	0.27%
2018/01/30	2	47.93	0	0.00	47.70	2	1,094	0.18%
2018/01/26	6	48.29	0	0.00	48.40	6	1,098	0.55%
2018/01/25	2	48.83	0	0.00	48.75	2	1,093	0.18%
2018/01/23	5	49.01	0	0.00	48.95	5	1,126	0.44%
2018/01/22	1	49.80	0	0.00	49.80	1	1,107	0.09%
2018/01/19	5	50.10	0	0.00	50.30	5	1,102	0.45%
2018/01/18	1	50.30	0	0.00	50.30	1	1,100	0.09%
2018/01/17	1	50.80	2	50.80	50.80	-1	1,094	-0.09%
2018/01/15	2	51.80	0	0.00	51.50	2	1,097	0.18%
2018/01/12	0	0.00	4	52.73	52.20	-4	1,091	-0.37%
2018/01/11	0	0.00	1	52.00	51.40	-1	1,060	-0.09%
2018/01/10	0	0.00	1	50.90	51.30	-1	1,019	-0.10%
2018/01/09	0	0.00	1	52.00	51.90	-1	993	-0.10%
2018/01/08	0	0.00	14	52.07	51.80	-14	972	-1.44%
2018/01/05	0	0.00	2	51.30	50.60	-2	921	-0.22%
2018/01/03	7	51.39	9	51.42	50.70	-2	907	-0.22%
2018/01/02	0	0.00	5	49.97	50.00	-5	845	-0.59%