富邦NASDAQ (00662)-合庫券商分點個股進出

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

富邦NASDAQ

(00662)

可現股當沖

股價
73.9
漲跌
▲1.4
漲幅
+1.93%
成交量
1,665張
產業
上市
93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

富邦NASDAQ (00662)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	73.80	0	0.00	73.85	2	3,086	0.06%
2024/04/25	2.2	72.71	0	0.00	72.45	2.2	3,094	0.07%
2024/04/23	2.6	72.07	0.1	72.20	72.05	2.6	3,093	0.08%
2024/04/22	2.1	71.58	2.6	71.61	71.75	-0.5	3,099	-0.02%
2024/04/19	1	71.80	1	71.50	71.90	0	3,138	0.00%
2024/04/18	0	0.00	5	72.95	73.00	-5	3,157	-0.16%
2024/04/17	1	74.10	0	0.00	74.00	1	3,166	0.03%
2024/04/16	2	73.85	1	73.85	73.95	1	3,175	0.03%
2024/04/15	2.4	75.06	0	0.00	75.00	2.4	3,153	0.08%
2024/04/10	5.6	74.76	0	0.00	74.80	5.6	2,983	0.19%
2024/04/09	1	74.60	0	0.00	74.60	1	2,945	0.03%
2024/04/08	3.1	74.76	0	0.00	74.75	3.1	2,882	0.11%
2024/04/03	1.8	74.74	0	0.00	74.50	1.8	2,859	0.06%
2024/04/02	2	75.18	0	0.00	75.25	2	2,859	0.07%
2024/03/29	3	74.73	0	0.00	74.70	3	2,799	0.11%
2024/03/26	1	75.00	3.2	75.21	75.20	-2.2	2,771	-0.08%
2024/03/25	4.4	75.29	0	0.00	75.05	4.4	2,778	0.16%
2024/03/20	1.8	73.70	0	0.00	73.85	1.8	2,808	0.06%
2024/03/19	3	73.25	3	73.10	73.30	0	2,881	0.00%
2024/03/15	1.1	73.20	0.2	73.25	73.20	0.9	2,865	0.03%
2024/03/13	1	73.70	0	0.00	73.70	1	2,928	0.03%
2024/03/11	5.9	72.91	0	0.00	72.80	5.9	2,929	0.20%
2024/03/08	1	73.95	3	73.85	73.90	-2	2,960	-0.07%
2024/03/07	1	72.75	0	0.00	72.90	1	2,938	0.03%
2024/03/06	1	72.85	5	72.85	73.00	-4	2,897	-0.14%
2024/03/05	6.2	73.88	0	0.00	73.60	6.2	2,926	0.21%
2024/03/04	1.2	74.56	2	74.40	74.45	-0.8	2,781	-0.03%
2024/03/01	1	73.60	2	73.50	73.55	-1	2,703	-0.04%
2024/02/29	1	72.70	2	72.80	72.75	-1	2,649	-0.04%
2024/02/26	1.4	72.72	0	0.00	72.80	1.4	2,575	0.06%
2024/02/23	0.5	73.10	0	0.00	73.00	0.5	2,544	0.02%
2024/02/22	0	0.00	1	72.00	71.95	-1	2,445	-0.04%
2024/02/20	2	71.54	0.1	71.55	71.45	2	2,418	0.08%
2024/02/16	0	0.00	1	72.20	72.15	-1	2,433	-0.04%
2024/02/15	2	71.93	4	72.07	71.90	-2	2,439	-0.08%
2024/02/05	1.8	71.14	0.1	71.10	71.20	1.7	2,386	0.07%
2024/02/01	0	0.00	1	69.50	69.45	-1	2,323	-0.04%
2024/01/26	0	0.00	2	70.00	69.95	-2	2,241	-0.09%
2024/01/25	1.2	70.45	0	0.00	70.45	1.2	2,221	0.05%
2024/01/24	2	70.50	3	70.38	70.45	-1	2,208	-0.05%
2024/01/23	0.3	69.95	0	0.00	69.90	0.3	2,203	0.01%
2024/01/22	1.7	70.14	1	70.15	70.20	0.7	2,205	0.03%
2024/01/19	0	0.00	1.3	68.96	68.90	-1.3	2,201	-0.06%
2024/01/17	0	0.00	1	68.15	68.05	-1	2,206	-0.05%
2024/01/15	1.5	67.58	0	0.00	67.75	1.5	2,171	0.07%
2024/01/11	2	67.40	1.2	67.41	67.30	0.8	2,159	0.04%
2024/01/10	4.9	66.83	0	0.00	66.75	4.9	2,128	0.23%
2024/01/09	1	66.45	1	66.45	66.40	0	2,107	0.00%
2024/01/05	1.9	65.11	0	0.00	64.95	1.9	2,093	0.09%
2024/01/04	2	65.43	2	65.60	65.35	0	2,116	0.00%
2024/01/03	2.2	65.91	0	0.00	65.90	2.2	2,112	0.10%
2024/01/02	1.7	66.62	0	0.00	66.60	1.7	2,108	0.08%
2023/12/29	0	0.00	183	66.80	66.80	-183	2,103	-8.70%	大賣/鉅額交易
2023/12/27	1	67.30	0	0.00	67.15	1	2,119	0.05%
2023/12/26	1	67.30	0	0.00	67.15	1	2,112	0.05%
2023/12/25	4	67.47	0	0.00	67.40	4	2,106	0.19%
2023/12/22	2	67.18	0	0.00	67.20	2	2,083	0.10%
2023/12/20	1.2	67.90	0.3	67.95	67.90	0.8	2,058	0.04%
2023/12/18	0	0.00	1	67.20	67.20	-1	2,073	-0.05%
2023/12/15	0.7	66.75	0	0.00	66.65	0.7	2,057	0.03%
2023/12/14	1,900	67.06	1	67.20	67.25	1,899	2,042	92.96%	大買/鉅額交易
2023/12/13	0.6	66.49	1	66.40	66.30	-0.4	1,972	-0.02%
2023/12/12	1	65.75	0	0.00	65.65	1	1,977	0.05%
2023/12/11	5.1	64.95	0	0.00	64.85	5.1	1,987	0.25%
2023/12/05	2.7	63.88	0	0.00	63.80	2.7	1,856	0.15%
2023/12/04	0.6	64.39	0	0.00	64.20	0.6	1,822	0.03%
2023/12/01	0	0.00	1	64.20	64.25	-1	1,822	-0.05%
2023/11/30	1	64.20	0	0.00	64.25	1	1,832	0.05%
2023/11/29	2	64.40	1,170	64.46	64.35	-1,168	1,786	-65.40%	大賣/鉅額交易
2023/11/28	0	0.00	1,000	64.60	64.60	-1,000	1,768	-56.54%	大賣/鉅額交易
2023/11/27	1.2	64.78	25	64.70	64.65	-23.8	1,775	-1.34%
2023/11/24	0	0.00	1	65.15	65.15	-1	1,787	-0.06%
2023/11/22	2	64.40	0	0.00	64.45	2	1,789	0.11%
2023/11/21	2	64.80	0	0.00	64.85	2	1,961	0.10%
2023/11/20	3	64.48	1	64.45	64.35	2	1,949	0.10%
2023/11/15	0.6	65.44	5	65.30	65.10	-4.4	1,989	-0.22%
2023/11/14	0	0.00	2	64.48	64.45	-2	1,915	-0.10%
2023/11/13	0.4	64.20	1	64.30	64.15	-0.6	1,897	-0.03%
2023/11/10	5.3	63.01	0	0.00	63.05	5.3	1,901	0.28%
2023/11/08	0	0.00	1.2	63.15	63.20	-1.2	1,921	-0.06%
2023/11/07	0	0.00	0.2	62.45	62.55	-0.2	1,919	-0.01%
2023/11/06	0.6	62.53	1	62.40	62.10	-0.4	1,924	-0.02%
2023/11/03	0.5	61.90	0	0.00	61.80	0.5	1,887	0.03%
2023/10/27	2	59.43	0	0.00	59.45	2	1,910	0.10%
2023/10/26	4	59.45	0	0.00	59.40	4	1,917	0.21%
2023/10/25	1.3	61.22	0	0.00	61.15	1.3	1,942	0.07%
2023/10/23	1.2	60.73	0	0.00	60.75	1.2	1,976	0.06%
2023/10/20	3.1	61.47	0	0.00	61.15	3.1	1,968	0.16%
2023/10/19	2	62.10	0	0.00	62.10	2	1,891	0.11%
2023/10/18	2	62.75	0	0.00	62.70	2	1,885	0.11%
2023/10/17	3	62.95	0	0.00	62.95	3	1,877	0.16%
2023/10/16	2.8	62.81	0	0.00	62.55	2.8	1,914	0.14%
2023/10/13	2.6	63.10	0	0.00	63.10	2.6	1,919	0.14%
2023/10/12	0	0.00	1	63.10	63.30	-1	1,892	-0.05%
2023/10/11	5.5	62.69	0	0.00	62.55	5.5	1,850	0.30%
2023/10/05	1.2	61.52	0	0.00	61.45	1.2	1,826	0.07%
2023/10/03	0.8	61.80	0	0.00	61.70	0.8	1,796	0.05%
2023/10/02	0	0.00	1	61.55	61.55	-1	1,783	-0.06%
2023/09/26	1	61.10	0	0.00	61.10	1	1,743	0.06%
2023/09/25	10.2	61.04	0	0.00	61.10	10.2	1,726	0.59%
2023/09/22	4	60.80	0	0.00	60.85	4	1,715	0.23%
2023/09/21	3	61.80	0	0.00	61.65	3	1,653	0.18%
2023/09/20	1.2	62.62	0	0.00	62.55	1.2	1,609	0.07%
2023/09/15	1.3	63.81	0	0.00	63.90	1.3	1,577	0.08%
2023/09/14	1	63.30	0	0.00	63.30	1	1,557	0.06%
2023/09/13	0.5	63.15	0	0.00	63.00	0.5	1,539	0.03%
2023/09/11	5.4	63.08	0	0.00	63.20	5.4	1,560	0.35%
2023/09/08	0	0.00	1	62.80	62.95	-1	1,561	-0.06%
2023/09/05	1	63.55	0	0.00	63.35	1	1,517	0.07%
2023/09/04	0.7	63.56	0	0.00	63.50	0.7	1,505	0.05%
2023/09/01	0	0.00	1.2	63.54	63.40	-1.2	1,466	-0.08%
2023/08/25	4.6	60.60	0	0.00	60.35	4.6	1,403	0.33%
2023/08/23	0.2	61.65	0	0.00	61.60	0.2	1,250	0.02%
2023/08/21	1	60.80	0	0.00	60.60	1	1,249	0.08%
2023/08/18	1	60.50	21	60.55	60.40	-20	1,191	-1.68%
2023/08/17	1	61.20	0	0.00	61.20	1	1,270	0.08%
2023/08/15	1.4	62.78	0	0.00	62.80	1.4	1,241	0.11%
2023/08/14	0.3	61.79	2	61.55	61.70	-1.7	1,230	-0.13%
2023/08/10	3.3	62.04	0	0.00	62.00	3.3	1,215	0.27%
2023/08/08	1	62.75	0	0.00	62.75	1	1,185	0.08%
2023/08/07	2.9	62.63	0	0.00	62.70	2.9	1,179	0.25%
2023/08/04	16.5	62.90	0	0.00	62.90	16.5	1,153	1.43%
2023/07/31	0	0.00	0.1	63.45	63.60	-0.1	1,121	-0.01%
2023/07/26	0.1	62.80	133	62.72	62.70	-132.9	1,049	-12.66%	大賣/鉅額交易
2023/07/25	2.5	62.42	73	62.37	62.40	-70.5	991	-7.11%
2023/07/24	0.1	62.45	24	62.34	62.40	-23.9	975	-2.45%
2023/07/20	0.8	63.20	0	0.00	63.10	0.8	945	0.08%
2023/07/18	0	0.00	5	62.75	62.70	-5	878	-0.57%
2023/07/17	2.2	62.06	4	62.13	62.25	-1.8	880	-0.20%
2023/07/13	0	61.45	0	0.00	61.55	0	887	0.00%
2023/07/10	2.3	60.64	0	0.00	60.60	2.3	862	0.26%
2023/07/06	1	60.85	1	61.20	61.00	0	853	0.00%
2023/07/05	2.5	61.03	0	0.00	60.95	2.5	841	0.30%
2023/07/04	2	61.00	0	0.00	61.05	2	855	0.23%
2023/07/03	2.7	60.98	0	0.00	61.00	2.7	861	0.31%
2023/06/30	2	60.00	0	0.00	60.00	2	884	0.23%
2023/06/29	1	60.00	0	0.00	60.00	1	892	0.11%
2023/06/28	0	0.00	1	59.55	59.65	-1	902	-0.11%
2023/06/26	34.9	59.55	1.2	59.51	59.50	33.7	940	3.59%
2023/06/21	1	59.95	2	59.90	60.00	-1	958	-0.10%
2023/06/20	17.1	59.80	0	0.00	59.85	17.1	1,002	1.71%
2023/06/16	0	0.00	2	59.85	59.85	-2	1,031	-0.19%
2023/06/15	0.4	59.45	0	0.00	59.25	0.4	1,032	0.04%
2023/06/13	0	58.35	0	0.00	58.85	0	1,042	0.00%
2023/06/12	2.3	57.72	0	0.00	57.70	2.3	1,023	0.22%
2023/06/08	1	56.70	0	0.00	56.55	1	1,061	0.09%
2023/06/05	0.8	57.68	0	0.00	57.40	0.8	1,070	0.07%
2023/05/29	1	56.65	0	0.00	56.65	1	1,070	0.09%
2023/05/26	1	55.10	0	0.00	55.05	1	1,040	0.10%
2023/05/25	0.3	54.50	0	0.00	54.70	0.3	1,023	0.03%
2023/05/24	1	54.05	0	0.00	54.05	1	1,020	0.10%
2023/05/23	0.2	54.65	0	0.00	54.60	0.2	1,018	0.02%
2023/05/22	9.4	54.39	0	0.00	54.45	9.4	913	1.03%
2023/05/19	0	0.00	2	54.80	54.70	-2	923	-0.22%
2023/05/18	0	0.00	1	53.80	53.75	-1	945	-0.11%
2023/05/16	0	0.00	3	53.10	53.05	-3	939	-0.32%
2023/05/15	0.5	52.90	0	0.00	52.95	0.5	940	0.05%
2023/05/12	0	0.00	1	53.00	53.10	-1	939	-0.11%
2023/05/11	1	52.70	1	52.70	52.80	0	935	0.00%
2023/05/10	9.9	52.20	0	0.00	52.20	9.9	944	1.05%
2023/05/08	0	0.00	2	52.20	52.30	-2	960	-0.21%
2023/05/05	0.1	51.50	0	0.00	51.40	0.1	1,014	0.01%
2023/05/04	2	51.55	0	0.00	51.65	2	1,055	0.19%
2023/05/03	0.6	52.00	0	0.00	51.70	0.6	1,070	0.05%
2023/04/28	0	0.00	2	51.83	51.85	-2	1,078	-0.19%
2023/04/25	0.6	51.10	0	0.00	50.85	0.6	1,082	0.05%
2023/04/24	0	51.00	0	0.00	50.95	0	1,093	0.00%
2023/04/20	0.7	51.25	0	0.00	51.35	0.7	1,106	0.06%
2023/04/17	1.4	51.30	0	0.00	51.10	1.4	1,075	0.13%
2023/04/14	0	0.00	1	51.25	51.25	-1	1,048	-0.10%
2023/04/13	0	50.60	0	0.00	50.65	0	1,047	0.00%
2023/04/10	0.2	51.67	0	0.00	51.20	0.2	1,043	0.02%
2023/04/06	0.1	50.95	0	0.00	50.90	0.1	1,023	0.01%
2023/03/31	0	0.00	1	51.00	51.05	-1	1,063	-0.09%
2023/03/30	0	0.00	1	50.50	50.50	-1	1,035	-0.10%
2023/03/27	0	49.95	0	0.00	50.25	0	1,080	0.00%
2023/03/24	0	0.00	1	49.73	49.89	-1	1,074	-0.09%
2023/03/22	0	0.00	2	50.15	50.20	-2	999	-0.20%
2023/03/20	0.1	49.54	0	0.00	49.46	0.1	956	0.01%
2023/03/17	0	0.00	8	49.54	49.61	-8	934	-0.86%
2023/03/16	0	0.00	2	48.68	48.62	-2	916	-0.22%
2023/03/15	0.2	48.09	0	0.00	48.10	0.2	898	0.03%
2023/03/10	2.2	47.62	0	0.00	47.50	2.2	867	0.25%
2023/03/07	500	48.64	0	0.00	48.68	500	843	59.31%	大買/鉅額交易
2023/03/02	1	46.88	0	0.00	46.86	1	800	0.13%
2023/03/01	0	47.42	0	0.00	47.53	0	791	0.00%
2023/02/23	1	47.55	0	0.00	47.58	1	785	0.13%
2023/02/22	0	47.39	0	0.00	47.39	0	785	0.00%
2023/02/21	0	47.90	0	0.00	48.16	0	778	0.00%
2023/02/20	1.1	48.21	0	0.00	48.30	1.1	785	0.14%
2023/02/17	2	48.36	0	0.00	48.38	2	786	0.26%
2023/02/16	700	49.55	1	49.50	49.48	699	781	89.45%	大買/鉅額交易
2023/02/15	2	48.72	0	0.00	48.70	2	765	0.26%
2023/02/10	0.2	47.93	0	0.00	47.85	0.2	774	0.03%
2023/02/08	485	49.04	2	49.04	49.11	483	788	61.25%	大買/鉅額交易
2023/02/06	0	0.00	1	48.21	48.00	-1	784	-0.13%
2023/02/03	485	48.14	1	48.10	48.06	484	781	61.93%	大買/鉅額交易
2023/01/12	0	0.00	3	44.65	44.70	-3	682	-0.44%
2023/01/10	0.2	44.08	0.2	43.58	43.45	0	668	-0.01%
2023/01/06	4	42.71	0	0.00	42.68	4	671	0.60%
2023/01/03	0.2	43.21	0	0.00	43.31	0.2	678	0.03%
2022/12/30	0	0.00	1	43.30	43.32	-1	690	-0.14%
2022/12/29	2	42.43	0	0.00	42.44	2	693	0.29%
2022/12/28	1	42.86	0	0.00	42.88	1	699	0.14%
2022/12/23	0	43.60	0	0.00	43.45	0	728	0.00%
2022/12/22	0	0.00	1	44.52	44.51	-1	682	-0.15%
2022/12/20	3	43.98	0	0.00	43.89	3	695	0.43%
2022/12/16	3	45.00	0	0.00	44.94	3	623	0.48%
2022/12/12	1	45.65	0	0.00	45.72	1	619	0.16%
2022/12/07	0	45.85	0	0.00	45.77	0	650	0.00%
2022/11/22	0	46.50	0	0.00	46.42	0	697	0.00%
2022/11/21	1	46.80	0	0.00	46.82	1	696	0.14%
2022/11/11	0	0.00	1	46.90	46.90	-1	699	-0.14%
2022/11/10	1	44.52	0	0.00	44.41	1	688	0.15%
2022/11/03	0	45.54	0	0.00	45.49	0	675	0.00%
2022/10/31	0	0.00	5	47.73	47.80	-5	682	-0.73%
2022/10/27	0.6	47.45	0	0.00	47.28	0.6	682	0.09%
2022/10/18	0	0.00	1	45.95	46.34	-1	683	-0.15%
2022/10/06	1.4	47.25	0	0.00	47.28	1.4	655	0.21%
2022/10/05	0	0.00	1	47.00	46.89	-1	653	-0.15%
2022/10/04	0	0.00	1	46.25	46.49	-1	642	-0.16%
2022/10/03	2	44.57	0	0.00	44.80	2	646	0.31%
2022/09/30	0	45.85	0	0.00	45.79	0	630	0.00%
2022/09/27	5	46.46	0	0.00	46.43	5	621	0.80%
2022/09/22	1	46.97	0	0.00	47.13	1	609	0.17%
2022/09/21	1	48.06	0	0.00	48.13	1	604	0.17%
2022/09/19	1	47.75	0	0.00	47.80	1	608	0.16%
2022/09/16	1	47.65	0	0.00	47.73	1	610	0.16%
2022/09/14	1	47.90	0	0.00	48.34	1	607	0.17%
2022/09/12	0	0.00	1	50.10	50.05	-1	589	-0.17%
2022/09/07	1	47.48	0	0.00	47.68	1	597	0.17%
2022/09/06	0.5	48.30	0	0.00	48.26	0.5	598	0.08%
2022/09/01	1	47.70	0	0.00	47.77	1	633	0.16%
2022/08/29	3	48.72	0	0.00	48.81	3	608	0.49%
2022/08/23	0	50.30	0	0.00	50.05	0	603	0.00%
2022/08/22	1	51.00	0	0.00	51.05	1	608	0.17%
2022/08/18	0	52.05	0	0.00	52.00	0	615	0.00%
2022/08/17	0	0.00	5	52.70	52.75	-5	610	-0.82%
2022/08/16	0	0.00	1	52.80	52.80	-1	613	-0.16%
2022/08/15	0.5	52.40	1	52.30	52.30	-0.5	614	-0.08%
2022/08/05	0	0.00	1	51.50	51.55	-1	606	-0.16%
2022/08/04	0	0.00	2	51.20	51.05	-2	623	-0.32%
2022/08/03	0	0.00	1	49.80	49.95	-1	612	-0.16%
2022/07/29	0	0.00	3.1	49.52	49.69	-3.1	651	-0.47%
2022/07/27	0	0.00	0.1	47.27	47.34	-0.1	645	-0.01%
2022/07/26	1	47.23	10	47.22	47.29	-9	667	-1.35%
2022/07/22	0	0.00	1	48.22	48.18	-1	689	-0.15%
2022/07/20	0	0.00	1	47.35	47.29	-1	737	-0.14%
2022/07/19	0	45.86	0	0.00	45.86	0	780	0.00%
2022/07/15	10	45.58	0	0.00	45.51	10	894	1.12%
2022/07/14	2	44.96	0	0.00	45.06	2	927	0.22%
2022/07/12	2	45.35	0	0.00	45.41	2	928	0.22%
2022/07/04	1	44.12	0	0.00	44.15	1	936	0.11%
2022/06/29	0	44.62	0	0.00	44.66	0	947	0.00%
2022/06/27	0	0.00	1	46.30	46.19	-1	953	-0.10%
2022/06/21	0	0.00	2	43.71	43.90	-2	953	-0.21%
2022/06/17	2	42.82	0	0.00	43.17	2	957	0.21%
2022/06/15	2	43.53	0	0.00	43.47	2	945	0.21%
2022/06/14	3	43.67	0	0.00	43.93	3	947	0.32%
2022/06/13	3	44.57	15	44.56	44.62	-12	939	-1.27%
2022/06/10	0	47.00	0	0.00	46.96	0	930	0.00%
2022/06/09	1	47.93	0	0.00	47.95	1	939	0.11%
2022/06/07	0.5	47.70	0	0.00	47.45	0.5	956	0.05%
2022/06/01	0	0.00	0.1	47.74	47.61	-0.1	997	-0.01%
2022/05/30	0	0.00	3.3	47.99	48.15	-3.3	1,005	-0.33%
2022/05/24	3	45.31	0	0.00	45.20	3	1,070	0.28%
2022/05/20	0	0.00	2	45.97	45.92	-2	1,090	-0.18%
2022/05/19	6	45.62	1	45.85	45.82	5	1,098	0.46%
2022/05/12	17	46.07	0	0.00	45.86	17	1,104	1.54%
2022/05/11	0	0.00	2	47.63	47.68	-2	1,091	-0.18%
2022/05/10	2	47.19	1	46.68	47.30	1	1,097	0.09%
2022/05/09	2	48.13	0	0.00	48.20	2	1,080	0.19%
2022/05/06	2	49.13	0	0.00	49.25	2	1,071	0.19%
2022/05/05	1	51.50	0	0.00	51.45	1	1,056	0.09%
2022/05/04	0.4	50.10	0	0.00	50.05	0.4	1,075	0.04%
2022/04/27	3	49.37	0	0.00	49.47	3	1,100	0.27%
2022/04/25	40	50.33	0	0.00	50.40	40	1,080	3.70%
2022/04/22	0.1	52.75	0	0.00	51.90	0.1	1,046	0.01%
2022/04/21	0	0.00	0.2	53.30	53.35	-0.2	980	-0.02%
2022/04/19	0	0.00	5	52.65	52.70	-5	920	-0.54%
2022/04/18	0	52.05	0	0.00	51.90	0	933	0.00%
2022/04/15	0	52.75	0	0.00	52.50	0	934	0.00%
2022/04/14	0.1	53.10	0	0.00	53.35	0.1	938	0.01%
2022/04/13	5	52.39	0	0.00	52.45	5	960	0.52%
2022/04/11	1	53.29	1	53.15	53.00	0	955	0.00%
2022/04/07	2	53.65	0	0.00	53.60	2	946	0.21%
2022/04/06	0	0.00	1	54.85	54.95	-1	935	-0.11%
2022/04/01	0	0.00	1	55.00	55.00	-1	932	-0.11%
2022/03/31	1	55.70	0	0.00	55.70	1	929	0.11%
2022/03/29	0.5	55.30	0	0.00	55.35	0.5	919	0.05%
2022/03/28	1	54.45	2	54.45	54.45	-1	917	-0.11%
2022/03/25	0	0.00	7	54.31	54.40	-7	920	-0.76%
2022/03/24	1	53.30	0	0.00	53.50	1	927	0.11%
2022/03/23	1	53.75	5	53.73	53.80	-4	944	-0.42%
2022/03/22	0	0.00	1	52.65	52.70	-1	942	-0.11%
2022/03/21	0	0.00	10	52.47	52.60	-10	944	-1.06%
2022/03/18	1	51.00	0	0.00	51.05	1	934	0.11%
2022/03/17	0	0.00	10	51.20	51.15	-10	931	-1.07%
2022/03/16	0	0.00	2	49.65	49.75	-2	921	-0.22%
2022/03/15	10	48.22	0	0.00	48.34	10	916	1.09%
2022/03/11	1	49.50	0	0.00	49.38	1	900	0.11%
2022/03/10	0	0.00	2	50.25	50.05	-2	903	-0.22%
2022/03/09	0	0.00	2	48.74	48.73	-2	900	-0.22%
2022/03/08	6.1	48.57	4	48.67	48.40	2.1	902	0.23%
2022/03/07	4	49.40	1	49.38	49.72	3	888	0.34%
2022/03/04	0.1	50.55	0	0.00	50.50	0.1	868	0.01%
2022/03/02	1	50.75	2	50.75	51.00	-1	859	-0.12%
2022/03/01	1	51.40	1	51.30	51.35	0	845	0.00%
2022/02/25	3	50.05	12	50.11	50.05	-9	827	-1.09%
2022/02/24	19	48.18	0	0.00	47.73	19	819	2.32%
2022/02/23	0	0.00	4	50.20	50.25	-4	769	-0.52%
2022/02/22	5.1	49.35	0	0.00	49.31	5.1	764	0.66%
2022/02/21	8.1	50.41	4	50.55	50.60	4.1	736	0.55%
2022/02/18	1.1	51.00	0	0.00	51.35	1.1	722	0.15%
2022/02/17	0	0.00	1	52.20	52.20	-1	713	-0.14%
2022/02/16	1	52.40	2	52.35	52.45	-1	710	-0.14%
2022/02/14	5	51.30	5	51.30	51.35	0	703	0.00%
2022/02/11	3.1	52.50	3	52.40	52.30	0.1	691	0.01%
2022/02/10	8	53.91	0	0.00	53.95	8	676	1.18%
2022/02/08	0.1	52.35	0	0.00	52.25	0.1	667	0.01%
2022/02/07	4	52.53	9	52.74	52.80	-5	658	-0.76%
2022/01/26	1.1	50.84	0	0.00	50.80	1.1	644	0.16%
2022/01/25	3	51.22	0	0.00	51.15	3	619	0.48%
2022/01/24	6	51.98	0	0.00	52.05	6	593	1.01%
2022/01/21	3	52.43	0	0.00	52.30	3	570	0.53%
2022/01/20	3	53.80	2	53.55	53.90	1	542	0.18%
2022/01/19	0.1	53.85	0	0.00	53.75	0.1	532	0.01%
2022/01/17	1	55.35	0	0.00	55.35	1	497	0.20%
2022/01/14	0.1	55.50	0	0.00	55.35	0.1	483	0.01%
2022/01/13	1	56.60	0	0.00	56.60	1	464	0.22%
2022/01/12	1	56.55	0	0.00	56.60	1	456	0.22%
2022/01/11	2	55.75	0	0.00	55.80	2	453	0.44%
2022/01/10	0.1	56.05	0	0.00	55.90	0.1	440	0.01%
2022/01/07	1	56.40	0	0.00	56.35	1	429	0.23%
2022/01/06	4.1	56.21	0	0.00	55.90	4.1	421	0.96%
2022/01/05	0.1	57.75	0	0.00	57.65	0.1	393	0.01%
2021/12/28	1	59.00	0	0.00	59.05	1	382	0.26%
2021/12/22	7	57.25	0	0.00	57.20	7	384	1.82%
2021/12/21	1	56.55	0	0.00	56.70	1	382	0.26%
2021/12/20	2.2	56.32	0	0.00	56.05	2.2	383	0.57%
2021/12/17	3.1	56.96	0	0.00	56.85	3.1	376	0.81%
2021/12/15	2.1	57.10	0	0.00	57.15	2.1	362	0.57%
2021/12/14	4	57.74	0	0.00	57.70	4	355	1.13%
2021/12/10	1.1	57.76	0	0.00	57.80	1.1	354	0.30%
2021/12/09	2.1	58.50	0	0.00	58.50	2.1	352	0.58%
2021/12/06	6	56.32	0	0.00	56.30	6	340	1.76%
2021/12/03	4	56.94	0	0.00	57.15	4	329	1.22%
2021/12/01	0.1	58.40	0	0.00	58.40	0.1	313	0.02%
2021/11/26	0	0.00	4	58.40	58.40	-4	298	-1.34%
2021/11/23	1	58.70	0	0.00	58.60	1	291	0.34%
2021/11/01	1	56.80	0	0.00	56.80	1	270	0.37%
2021/10/29	0	0.00	3	55.95	55.90	-3	267	-1.12%
2021/10/27	0	0.00	5	55.63	55.70	-5	272	-1.83%
2021/09/29	3	53.30	0	0.00	53.35	3	270	1.11%
2021/09/28	1	54.25	0	0.00	54.35	1	263	0.38%
2021/09/14	1	55.00	0	0.00	55.10	1	228	0.44%
2021/08/30	0	0.00	1	55.30	55.35	-1	234	-0.43%
2021/08/25	0	0.00	2	55.13	55.20	-2	246	-0.81%
2021/08/24	0	0.00	2	55.08	55.00	-2	255	-0.78%
2021/08/23	0	0.00	2	54.43	54.45	-2	263	-0.76%
2021/08/20	0	0.00	1	53.60	53.60	-1	261	-0.38%
2021/08/19	2	53.23	0	0.00	53.30	2	261	0.76%
2021/07/30	1	53.45	0	0.00	53.25	1	280	0.36%
2021/07/26	1	54.60	3	54.53	54.55	-2	285	-0.70%
2021/07/23	0	0.00	2	53.98	54.00	-2	284	-0.70%
2021/07/20	0	0.00	3	52.85	52.65	-3	287	-1.04%
2021/07/16	2	53.03	0	0.00	53.20	2	287	0.69%
2021/07/13	2	53.55	0	0.00	53.50	2	289	0.69%
2021/07/09	4	52.84	0	0.00	52.95	4	293	1.36%
2021/07/05	0	0.00	1	52.80	52.70	-1	287	-0.35%
2021/06/30	1	52.30	3	52.25	52.30	-2	299	-0.67%
2021/06/29	0	0.00	2	51.93	51.95	-2	304	-0.66%
2021/06/25	0	0.00	3	51.53	51.50	-3	306	-0.98%
2021/06/23	0	0.00	11	51.36	51.35	-11	311	-3.53%
2021/06/15	1	50.30	0	0.00	50.30	1	321	0.31%
2021/06/09	0	0.00	1	49.29	49.30	-1	326	-0.31%
2021/06/01	1	48.33	0	0.00	48.33	1	331	0.30%
2021/05/31	0	0.00	1	48.63	48.50	-1	332	-0.30%
2021/05/18	1	48.04	0	0.00	48.09	1	409	0.24%
2021/05/17	1	48.00	0	0.00	48.33	1	425	0.23%
2021/05/14	0	0.00	310	47.24	47.46	-310	423	-73.24%	大賣/鉅額交易
2021/05/13	1	46.92	0	0.00	46.84	1	424	0.24%
2021/05/12	1	47.51	0	0.00	47.69	1	422	0.24%
2021/05/11	3	47.26	0	0.00	47.49	3	417	0.72%
2021/05/07	8	49.05	0	0.00	49.03	8	418	1.91%
2021/05/05	4	48.67	0	0.00	48.62	4	420	0.95%
2021/05/04	1	49.35	20	49.36	49.41	-19	420	-4.52%
2021/04/26	0	0.00	12	50.03	50.00	-12	422	-2.84%
2021/04/23	1	49.82	0	0.00	49.83	1	424	0.24%
2021/04/21	3	49.65	0	0.00	49.58	3	429	0.70%
2021/04/19	0	0.00	1	51.00	51.05	-1	455	-0.22%
2021/04/08	0	0.00	2	50.05	50.05	-2	487	-0.41%
2021/04/06	0	0.00	5	49.69	49.75	-5	481	-1.04%
2021/03/30	0	0.00	1	47.63	47.55	-1	469	-0.21%
2021/03/23	1	47.77	0	0.00	47.68	1	467	0.21%
2021/03/19	1	46.84	0	0.00	46.81	1	467	0.21%
2021/03/16	0	0.00	2	47.61	47.61	-2	462	-0.43%
2021/03/12	0	0.00	0.1	47.20	47.20	-0.1	457	-0.01%
2021/03/05	0.1	45.00	0	0.00	44.60	0.1	452	0.01%
2021/03/04	66	45.23	65	45.17	45.03	1	450	0.22%
2021/03/02	0.1	47.40	0	0.00	47.18	0.1	444	0.01%
2021/02/26	9.1	45.68	0	0.00	45.55	9.1	429	2.11%
2021/02/24	6.1	47.57	0	0.00	47.11	6.1	369	1.64%
2021/02/23	1	47.60	0	0.00	47.99	1	366	0.27%
2021/02/18	2	49.20	0	0.00	49.05	2	386	0.52%
2021/01/29	4	47.17	0	0.00	46.65	4	457	0.87%
2021/01/25	1	48.20	0	0.00	48.32	1	494	0.20%
2021/01/18	2	45.70	0	0.00	45.81	2	540	0.37%
2021/01/14	1	46.58	0	0.00	46.34	1	546	0.18%
2021/01/13	1	46.25	0	0.00	46.22	1	552	0.18%
2021/01/06	1.1	45.51	1	45.50	45.59	0.1	515	0.02%
2021/01/05	0.1	45.75	0	0.00	45.75	0.1	513	0.02%
2020/12/30	250	46.50	0	0.00	46.47	250	528	47.32%	大買/鉅額交易
2020/12/28	0	0.00	2	46.10	46.14	-2	533	-0.38%
2020/12/17	0	0.00	7	45.90	45.96	-7	585	-1.20%
2020/12/10	0.1	44.82	0	0.00	44.79	0.1	631	0.02%
2020/12/08	0.2	45.60	0	0.00	45.72	0.2	632	0.03%
2020/12/07	0	0.00	3	45.52	45.54	-3	637	-0.47%
2020/12/04	1	45.43	0	0.00	45.49	1	646	0.15%
2020/12/02	0	0.00	1	45.62	45.60	-1	659	-0.15%
2020/12/01	1	45.35	0	0.00	45.36	1	671	0.15%
2020/11/30	0	0.00	2	44.98	44.88	-2	675	-0.30%
2020/11/11	0.1	43.00	0	0.00	42.88	0.1	621	0.02%
2020/11/10	2.1	43.31	0	0.00	43.22	2.1	603	0.35%
2020/11/09	62	45.24	3	45.29	45.45	59	596	9.90%
2020/11/02	0.1	41.01	0	0.00	40.85	0.1	544	0.02%
2020/10/30	0.1	41.25	0	0.00	41.20	0.1	535	0.02%
2020/10/29	4	41.52	0	0.00	41.53	4	515	0.78%
2020/10/28	0.1	42.68	0	0.00	42.68	0.1	510	0.02%
2020/10/27	0.1	42.83	0	0.00	42.81	0.1	507	0.02%
2020/10/20	1	43.44	0	0.00	43.45	1	501	0.20%
2020/10/15	1	44.02	0	0.00	44.04	1	500	0.20%
2020/10/13	0	0.00	12	44.49	44.58	-12	504	-2.38%
2020/10/12	0	0.00	10	43.37	43.56	-10	509	-1.96%
2020/10/07	0.1	42.05	0	0.00	42.05	0.1	517	0.02%
2020/09/24	7.1	40.73	0	0.00	40.70	7.1	511	1.39%
2020/09/21	7	40.67	0	0.00	40.62	7	469	1.49%
2020/09/18	0.1	41.75	0	0.00	41.70	0.1	488	0.02%
2020/09/17	0.1	42.35	0	0.00	42.40	0.1	483	0.02%
2020/09/11	5.1	42.51	0	0.00	42.56	5.1	465	1.09%
2020/09/09	4.1	42.05	0	0.00	42.33	4.1	463	0.89%
2020/09/08	1	43.74	1	43.52	43.71	0	455	0.00%
2020/09/07	1.1	43.45	0	0.00	43.45	1.1	455	0.24%
2020/09/04	0.1	44.30	0	0.00	44.28	0.1	452	0.02%
2020/09/02	1	46.78	0	0.00	46.83	1	439	0.23%
2020/08/14	0	0.00	1	42.33	42.34	-1	443	-0.23%
2020/08/05	0	0.00	1	41.99	42.00	-1	471	-0.21%
2020/08/04	0	0.00	2	41.82	41.88	-2	472	-0.42%
2020/08/03	1	41.32	1	41.32	41.31	0	472	0.00%
2020/07/31	0	0.00	1	41.06	40.90	-1	472	-0.21%
2020/07/22	2	41.41	0	0.00	41.22	2	478	0.42%
2020/07/16	0	0.00	1	40.41	40.38	-1	490	-0.20%
2020/07/15	0	0.00	1	40.80	40.63	-1	482	-0.21%
2020/07/14	2	40.42	0	0.00	40.36	2	497	0.40%
2020/07/13	0	0.00	2	41.32	41.36	-2	485	-0.41%
2020/07/10	20	40.65	0	0.00	40.61	20	490	4.08%
2020/07/08	1	39.94	0	0.00	39.92	1	513	0.19%
2020/07/06	0	0.00	1	39.61	39.76	-1	513	-0.19%
2020/07/02	0	0.00	1	38.94	39.05	-1	589	-0.17%
2020/06/29	5	37.56	0	0.00	37.47	5	613	0.81%
2020/06/22	1	38.19	0	0.00	38.25	1	591	0.17%
2020/06/16	0	0.00	2	37.88	37.90	-2	622	-0.32%
2020/06/15	0	0.00	2	36.62	36.39	-2	623	-0.32%
2020/06/11	1	38.27	0	0.00	38.12	1	621	0.16%
2020/06/10	0	0.00	5	38.33	38.30	-5	617	-0.81%
2020/06/08	0	0.00	5	37.78	37.77	-5	636	-0.79%
2020/06/04	0	0.00	5	37.37	37.35	-5	637	-0.78%
2020/05/29	0	0.00	2	36.33	36.42	-2	641	-0.31%
2020/05/26	0	0.00	1	36.99	37.02	-1	661	-0.15%
2020/05/20	3	36.04	0	0.00	36.07	3	655	0.46%
2020/05/19	0	0.00	2	35.93	36.11	-2	649	-0.31%
2020/05/11	0	0.00	7	35.67	35.61	-7	601	-1.16%
2020/05/08	0	0.00	4	35.44	35.47	-4	597	-0.67%
2020/05/06	0	0.00	7	34.45	34.57	-7	593	-1.18%
2020/05/04	3	33.23	0	0.00	33.13	3	584	0.51%
2020/04/30	0	0.00	10	34.72	34.83	-10	575	-1.74%
2020/04/27	1	34.41	3	34.35	34.36	-2	551	-0.36%
2020/04/17	0	0.00	8	34.51	34.63	-8	513	-1.56%
2020/04/16	0	0.00	1	33.00	33.20	-1	494	-0.20%
2020/04/13	1	31.35	0	0.00	31.32	1	451	0.22%
2020/03/30	0	0.00	3	29.71	29.71	-3	342	-0.88%
2020/03/25	3	29.33	0	0.00	29.20	3	315	0.95%
2020/03/24	0	0.00	1	28.36	28.33	-1	296	-0.34%
2020/03/19	2	27.15	0	0.00	27.14	2	272	0.73%
2020/03/18	2	28.18	0	0.00	27.87	2	265	0.75%
2020/03/16	2	28.85	2	28.50	28.45	0	256	0.00%
2020/03/13	8	27.61	0	0.00	28.93	8	253	3.16%
2020/03/12	2	29.81	0	0.00	29.81	2	235	0.85%
2020/03/11	1	31.75	0	0.00	31.43	1	225	0.44%
2020/03/09	16	31.50	0	0.00	31.40	16	217	7.35%
2020/03/06	8	33.27	0	0.00	33.08	8	210	3.80%
2020/03/03	3	34.29	0	0.00	34.14	3	201	1.49%
2020/03/02	11	32.97	0	0.00	33.18	11	192	5.71%
2020/02/27	9	34.41	0	0.00	34.20	9	180	4.98%
2020/02/26	5	34.84	0	0.00	35.32	5	170	2.93%
2020/02/25	5	36.00	0	0.00	36.12	5	168	2.97%
2020/02/24	2	36.56	0	0.00	36.41	2	164	1.21%
2020/02/12	1	36.78	0	0.00	36.79	1	169	0.59%
2020/02/10	0	0.00	2	36.35	36.42	-2	171	-1.17%
2020/01/30	2	35.13	1	35.07	35.07	1	171	0.58%
2020/01/03	2	33.94	0	0.00	33.95	2	178	1.12%
2019/11/25	0	0.00	1	32.51	32.53	-1	200	-0.50%
2019/11/19	0	0.00	1	32.47	32.44	-1	199	-0.50%
2019/11/18	0	0.00	1	32.39	32.39	-1	197	-0.51%
2019/11/15	0	0.00	1	32.25	32.24	-1	196	-0.51%
2019/11/14	0	0.00	2	32.07	32.07	-2	197	-1.02%
2019/11/13	0	0.00	2	32.00	31.96	-2	196	-1.02%
2019/11/11	0	0.00	2	31.97	31.87	-2	198	-1.01%
2019/11/08	0	0.00	1	31.82	31.82	-1	197	-0.51%
2019/11/07	1	31.84	0	0.00	31.79	1	197	0.51%
2019/11/06	0	0.00	7	31.87	31.88	-7	198	-3.53%
2019/11/05	0	0.00	7	31.98	31.96	-7	209	-3.35%
2019/10/23	1	30.73	0	0.00	30.80	1	212	0.47%
2019/10/22	0	0.00	4	31.17	31.20	-4	212	-1.88%
2019/10/17	0	0.00	7	31.27	31.25	-7	221	-3.17%
2019/10/15	30	31.21	0	0.00	31.15	30	222	13.48%
2019/10/14	1	32.38	0	0.00	32.40	1	212	0.47%
2019/10/09	3	31.75	0	0.00	31.81	3	215	1.39%
2019/10/07	1	32.46	0	0.00	32.53	1	214	0.47%
2019/10/03	4	31.86	0	0.00	31.95	4	213	1.87%
2019/09/25	2	32.49	0	0.00	32.55	2	214	0.93%
2019/09/19	1	32.90	0	0.00	32.87	1	215	0.46%
2019/09/17	1	32.73	0	0.00	32.73	1	221	0.45%
2019/08/12	0	0.00	1	32.46	32.46	-1	236	-0.42%
2019/08/08	1	32.20	0	0.00	32.28	1	237	0.42%
2019/08/07	0	0.00	1	31.64	31.68	-1	238	-0.42%
2019/08/06	1	31.59	0	0.00	31.59	1	239	0.42%
2019/07/16	0	0.00	1	33.35	33.35	-1	229	-0.44%
2019/07/11	0	0.00	2.1	33.38	33.40	-2.1	224	-0.94%
2019/07/03	0	0.00	1	32.86	32.88	-1	226	-0.44%
2019/07/01	1	32.64	0	0.00	32.74	1	224	0.45%
2019/06/25	0	0.00	3	32.32	32.29	-3	218	-1.37%
2019/06/19	0	0.00	2	33.00	33.26	-2	220	-0.91%
2019/06/17	0	0.00	3	32.36	32.35	-3	220	-1.36%
2019/06/11	0	0.00	1	32.21	32.28	-1	229	-0.44%
2019/06/10	0	0.00	3	31.62	31.82	-3	230	-1.30%
2019/06/05	0	0.00	1	30.89	30.81	-1	233	-0.43%
2019/06/04	1	29.89	0	0.00	29.97	1	231	0.43%
2019/06/03	1	30.47	0	0.00	30.40	1	230	0.43%
2019/05/31	2	30.90	0	0.00	30.95	2	229	0.87%
2019/05/30	2	31.40	0	0.00	31.12	2	225	0.89%
2019/05/27	2	31.45	0	0.00	31.45	2	222	0.90%
2019/05/21	1	31.61	0	0.00	31.61	1	218	0.46%
2019/05/17	0	0.00	1	32.10	31.94	-1	217	-0.46%
2019/05/14	1	31.06	0	0.00	31.08	1	215	0.46%
2019/05/10	1	31.93	0	0.00	31.84	1	211	0.47%
2019/05/09	0	0.00	2	32.14	32.21	-2	209	-0.96%
2019/05/07	0	0.00	1	32.75	32.74	-1	200	-0.50%
2019/04/29	1	33.17	1	33.10	33.18	0	196	0.00%
2019/04/26	1	33.02	0	0.00	33.04	1	195	0.51%
2019/04/18	0	0.00	2	32.41	32.44	-2	191	-1.05%
2019/04/17	0	0.00	1	32.46	32.50	-1	190	-0.53%
2019/04/16	0	0.00	1	32.35	32.37	-1	191	-0.52%
2019/04/11	0	0.00	1	32.18	32.18	-1	191	-0.52%
2019/04/10	0	0.00	2	32.00	32.04	-2	191	-1.04%
2019/04/09	0	0.00	3	32.08	32.16	-3	190	-1.57%
2019/03/28	1	30.86	0	0.00	30.89	1	196	0.51%
2019/03/26	1	31.13	0	0.00	31.15	1	199	0.50%
2019/03/25	1	30.75	0	0.00	30.84	1	194	0.51%
2019/03/18	0	0.00	3	30.85	30.90	-3	192	-1.56%
2019/03/15	0	0.00	2	30.80	30.73	-2	192	-1.04%
2019/03/14	0	0.00	3	30.62	30.64	-3	186	-1.61%
2019/03/12	0	0.00	2	30.35	30.34	-2	183	-1.09%
2019/03/07	0	0.00	3	29.90	29.91	-3	182	-1.65%
2019/03/06	0	0.00	1	30.12	30.08	-1	183	-0.55%
2019/03/05	0	0.00	4	30.04	30.04	-4	184	-2.17%
2019/02/25	0	0.00	2	29.90	29.96	-2	188	-1.06%
2018/12/25	1	24.96	0	0.00	24.94	1	261	0.38%
2018/12/22	1	25.72	0	0.00	25.93	1	263	0.38%
2018/12/18	1	27.35	0	0.00	27.27	1	262	0.38%
2018/12/10	1	27.72	0	0.00	27.72	1	290	0.34%
2018/11/20	3	28.04	0	0.00	27.98	3	274	1.09%
2018/10/30	4	28.50	0	0.00	28.62	4	235	1.70%
2018/10/25	5	28.87	0	0.00	28.73	5	220	2.27%
2018/10/19	1	30.18	0	0.00	30.21	1	209	0.48%
2018/10/18	2	30.48	0	0.00	30.49	2	206	0.97%
2018/10/16	2	29.88	0	0.00	29.96	2	198	1.01%
2018/10/11	3	29.50	0	0.00	29.32	3	162	1.85%
2018/10/09	1	31.09	0	0.00	31.11	1	140	0.71%
2018/10/08	1	31.20	0	0.00	31.22	1	139	0.72%
2018/10/05	1	31.45	1	31.47	31.44	0	139	0.00%
2018/09/20	0	0.00	3	31.46	31.40	-3	97	-3.06%
2018/09/14	0	0.00	1	31.82	31.70	-1	85	-1.17%
2018/09/12	3	31.70	0	0.00	31.76	3	74	4.01%
2018/09/06	2	31.69	0	0.00	31.75	2	68	2.93%
2018/08/21	2	31.01	0	0.00	31.02	2	65	3.05%
2018/07/31	1	30.15	0	0.00	30.19	1	70	1.43%
2018/07/30	2	30.42	0	0.00	30.35	2	70	2.82%
2018/07/26	0	0.00	1	30.96	30.94	-1	71	-1.40%
2018/07/23	1	30.75	0	0.00	30.76	1	73	1.36%
2018/06/21	0	0.00	1	30.39	30.45	-1	89	-1.11%
2018/06/20	0	0.00	8	30.03	30.10	-8	90	-8.85%
2018/06/19	0	0.00	1	29.83	29.83	-1	89	-1.12%
2018/06/15	0	0.00	10	29.94	29.94	-10	87	-11.46%
2018/05/11	0	0.00	1	28.50	28.50	-1	104	-0.96%
2018/05/09	1	27.97	0	0.00	28.07	1	102	0.97%
2018/04/30	2	27.07	0	0.00	27.10	2	108	1.84%
2018/04/25	1	26.45	0	0.00	26.39	1	118	0.84%
2018/04/24	1	26.98	0	0.00	27.03	1	120	0.83%
2018/04/23	1	26.95	0	0.00	27.05	1	116	0.86%
2018/04/11	1	26.49	0	0.00	26.48	1	115	0.87%
2018/04/03	4	25.71	0	0.00	25.76	4	118	3.38%
2018/03/29	1	26.00	0	0.00	26.03	1	119	0.84%
2018/03/28	4	26.26	0	0.00	26.16	4	117	3.40%
2018/03/23	5	26.57	0	0.00	26.64	5	110	4.54%
2018/01/04	0	0.00	1	26.74	26.82	-1	90	-1.10%