中化生 (1762)-中國信託券商分點個股進出

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

中化生

(1762)

可現股當沖

股價
34.00
漲跌
▼1.65
漲幅
-4.63%
成交量
388張
產業
上市生技醫療類股
251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

中化生 (1762)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/12/13	6	33.95	0	0.00	34.00	6	96	6.22%
2024/11/28	0	38.70	0	0.00	37.85	0	102	0.00%
2024/11/19	0	38.70	0	0.00	38.55	0	102	0.00%
2024/10/28	0	42.95	0	0.00	42.70	0	154	0.00%
2024/10/25	0	0.00	0.4	43.05	42.50	-0.4	158	-0.25%
2024/10/22	0	0.00	0	42.75	42.40	0	174	0.00%
2024/10/09	0.2	42.80	0	0.00	42.35	0.2	212	0.10%
2024/09/30	0	42.90	0	0.00	43.10	0	236	0.00%
2024/09/27	0	0.00	6	42.38	42.70	-6	237	-2.52%
2024/09/05	0.1	41.60	0	0.00	41.05	0.1	321	0.03%
2024/09/03	0.1	44.00	0	0.00	43.85	0.1	319	0.03%
2024/08/28	0	45.60	0	0.00	45.50	0	323	0.00%
2024/08/27	0.1	45.60	0	0.00	45.40	0.1	325	0.03%
2024/08/19	0	0.00	5	44.22	44.25	-5	333	-1.50%
2024/08/15	0.1	44.40	0	0.00	44.15	0.1	333	0.03%
2024/08/12	14	42.94	0	0.00	43.70	14	339	4.12%
2024/08/07	0	0.00	0.5	46.95	46.80	-0.5	323	-0.15%
2024/08/06	1	47.00	0	0.00	47.40	1	319	0.31%
2024/08/02	1	51.00	0	0.00	51.00	1	301	0.33%
2024/07/31	0	0.00	1	51.50	51.50	-1	295	-0.34%
2024/07/30	0	0.00	0.1	50.20	51.70	-0.1	295	-0.04%
2024/07/29	0	51.70	0	0.00	50.90	0	293	0.00%
2024/07/22	1	50.90	1.2	51.27	51.30	-0.2	283	-0.05%
2024/07/18	0	0.00	1	52.60	52.40	-1	276	-0.36%
2024/07/12	0	0.00	1	53.30	53.30	-1	277	-0.36%
2024/07/04	0.2	51.00	0.4	51.10	51.50	-0.2	275	-0.08%
2024/07/02	0	0.00	3.5	51.51	51.50	-3.5	276	-1.26%
2024/07/01	1	52.20	0	0.00	52.20	1	280	0.36%
2024/06/28	0	52.20	1	52.50	52.50	-1	282	-0.35%
2024/06/27	2	52.30	0	52.50	52.20	2	278	0.72%
2024/06/26	3	51.97	1	52.50	51.70	2	268	0.74%
2024/06/25	0.1	50.10	0	0.00	50.30	0.1	259	0.04%
2024/06/21	2	50.00	0	0.00	49.85	2	252	0.79%
2024/06/19	0.2	49.60	0	0.00	49.50	0.2	252	0.08%
2024/06/13	0.1	48.70	0	0.00	48.40	0.1	254	0.04%
2024/06/12	2	49.43	0	0.00	49.40	2	251	0.80%
2024/06/07	0.2	48.45	0	0.00	48.30	0.2	245	0.07%
2024/06/06	0	0.00	1	47.80	47.70	-1	249	-0.40%
2024/06/05	1	47.80	0	0.00	48.05	1	252	0.40%
2024/06/03	7	48.66	0	0.00	48.45	7	261	2.68%
2024/05/30	2	48.05	0	0.00	47.80	2	258	0.77%
2024/05/28	0	47.25	0	0.00	47.50	0	261	0.00%
2024/05/20	0	47.90	0	0.00	47.50	0	275	0.00%
2024/05/06	0	0.00	2	46.20	46.50	-2	285	-0.70%
2024/05/03	2	46.00	0	0.00	46.00	2	285	0.70%
2024/04/29	0	45.50	0	0.00	45.85	0	289	0.00%
2024/04/16	0	0.00	0	45.75	45.10	0	318	0.00%
2024/04/15	0	0.00	0.1	47.10	46.15	-0.1	320	-0.03%
2024/04/12	0.3	47.40	0	0.00	47.15	0.3	313	0.09%
2024/04/11	1.1	47.98	0	0.00	47.65	1.1	309	0.35%
2024/04/02	2	49.00	0	0.00	48.75	2	293	0.68%
2024/03/29	10.1	49.25	0	0.00	48.85	10.1	289	3.49%
2024/03/28	0	0.00	20	50.06	50.00	-20	286	-6.97%
2024/03/26	0	49.20	1	49.10	49.10	-1	285	-0.35%
2024/03/25	0	50.00	0	0.00	49.90	0	281	0.00%
2024/03/22	0	49.50	20	49.37	49.45	-20	281	-7.10%
2024/03/19	1	49.45	25	49.34	49.25	-24	280	-8.55%
2024/03/18	0	49.40	0	0.00	49.20	0	282	0.00%
2024/03/14	2	48.93	0	0.00	49.25	2	288	0.69%
2024/03/12	0	0.00	0.8	50.10	49.70	-0.8	288	-0.28%
2024/03/11	0.1	48.50	0	0.00	48.85	0.1	290	0.03%
2024/03/08	0.2	48.95	0	0.00	48.30	0.2	295	0.07%
2024/03/07	0.2	49.40	0	0.00	49.30	0.2	307	0.07%
2024/03/05	0	0.00	0.3	50.00	49.80	-0.3	321	-0.10%
2024/03/04	0	0.00	25	49.49	49.60	-25	329	-7.59%
2024/02/29	0	0.00	35	50.38	50.70	-35	421	-8.31%
2024/02/27	0	50.70	0.2	51.00	50.40	-0.2	422	-0.05%
2024/02/23	1.2	50.20	4	50.30	49.90	-2.8	425	-0.66%
2024/02/05	0	0.00	25	50.48	50.50	-25	437	-5.72%
2024/01/19	0.3	51.80	0	0.00	51.20	0.3	449	0.06%
2024/01/18	1	51.30	0	0.00	51.10	1	445	0.22%
2024/01/17	1.2	51.48	0	0.00	51.40	1.2	444	0.27%
2024/01/15	0	54.00	0	0.00	53.80	0	436	0.00%
2024/01/11	0.1	54.50	0	0.00	54.20	0.1	432	0.01%
2024/01/08	0	0.00	1.2	56.85	56.60	-1.2	432	-0.28%
2024/01/03	1	57.40	1	58.00	57.30	0	447	0.00%
2023/12/25	1	56.50	0	0.00	56.20	1	461	0.22%
2023/12/21	0	0.00	1	56.80	56.80	-1	462	-0.22%
2023/12/20	1	57.60	0	0.00	57.40	1	463	0.22%
2023/12/15	1	56.80	0	0.00	56.70	1	472	0.21%
2023/12/14	0	0.00	0.2	56.50	56.20	-0.2	486	-0.04%
2023/12/12	0	0.00	1	56.60	56.60	-1	490	-0.20%
2023/12/11	1.2	57.25	0	0.00	57.10	1.2	490	0.24%
2023/12/06	0.2	58.90	0	0.00	58.60	0.2	495	0.04%
2023/12/05	0	0.00	1	59.70	59.20	-1	492	-0.20%
2023/12/04	1	59.50	2	60.40	60.30	-1	487	-0.21%
2023/12/01	2	59.50	1	59.40	59.30	1	475	0.21%
2023/11/29	2	58.90	0	0.00	59.00	2	467	0.43%
2023/11/28	2.2	58.82	267	58.90	59.20	-264.8	466	-56.80%	大賣/鉅額交易
2023/11/27	3	61.70	0	0.00	61.30	3	438	0.68%
2023/11/24	3	57.90	0	0.00	57.90	3	384	0.78%
2023/11/20	0	0.00	0	57.40	57.60	0	377	0.00%
2023/11/16	2	55.45	0	0.00	56.00	2	371	0.54%
2023/11/10	1	54.80	0	0.00	54.90	1	393	0.25%
2023/10/20	0	0.00	0.7	52.96	53.00	-0.7	571	-0.12%
2023/10/11	0	0.00	0	56.53	56.20	0	664	0.00%
2023/10/06	0	0.00	0.1	58.30	58.70	-0.1	676	-0.01%
2023/10/05	0	0.00	0.6	58.10	58.20	-0.6	737	-0.08%
2023/10/04	0.1	57.70	0	0.00	57.20	0.1	825	0.01%
2023/10/03	0	0.00	1	58.60	58.30	-1	838	-0.12%
2023/09/26	2	59.70	0	0.00	59.20	2	975	0.21%
2023/09/25	1	59.90	0	0.00	60.10	1	1,002	0.10%
2023/09/22	0	59.40	0	0.00	59.00	0	1,037	0.00%
2023/09/21	0	0.00	1	60.00	59.70	-1	1,077	-0.09%
2023/09/15	1	61.20	0.1	61.80	61.80	0.9	1,204	0.07%
2023/09/11	6	61.48	5	60.76	60.50	1	1,236	0.08%
2023/09/08	1	60.60	0	0.00	60.20	1	1,246	0.08%
2023/09/06	1	61.10	0	0.00	60.80	1	1,349	0.07%
2023/09/05	5.1	61.66	0	0.00	61.30	5.1	1,387	0.37%
2023/09/04	1	61.60	0	0.00	61.90	1	1,405	0.07%
2023/09/01	1	62.90	0	0.00	62.60	1	1,415	0.07%
2023/08/29	0	62.50	0	0.00	62.30	0	1,470	0.00%
2023/08/24	1	62.60	0	0.00	62.40	1	1,573	0.06%
2023/08/23	0	0.00	1	62.90	62.80	-1	1,591	-0.06%
2023/08/22	1.1	63.68	1	63.00	63.00	0.1	1,619	0.01%
2023/08/21	1	64.00	0	0.00	64.10	1	1,633	0.06%
2023/08/17	1	64.70	0	0.00	65.50	1	1,660	0.06%
2023/08/15	1	66.50	0	0.00	66.40	1	1,775	0.06%
2023/08/14	0.2	65.90	0	0.00	65.60	0.2	1,812	0.01%
2023/08/11	0	0.00	1	68.70	67.50	-1	1,872	-0.05%
2023/08/10	1.3	69.78	1	68.60	68.40	0.3	1,928	0.02%
2023/08/09	1.1	70.23	0	0.00	70.00	1.1	1,953	0.06%
2023/08/04	1	72.40	2	72.25	72.10	-1	2,319	-0.04%
2023/08/02	1.1	72.72	1	72.50	72.80	0.1	2,342	0.00%
2023/08/01	0	0.00	0	74.50	73.90	0	2,390	0.00%
2023/07/31	1.2	73.83	3	73.83	73.60	-1.8	2,435	-0.07%
2023/07/28	1.1	76.33	0	0.00	76.20	1.1	2,494	0.04%
2023/07/27	0	77.63	1	77.70	77.30	-1	2,506	-0.04%
2023/07/26	1.1	76.90	0	0.00	76.10	1.1	2,535	0.04%
2023/07/25	2.2	77.73	2.1	77.17	77.80	0.1	2,605	0.00%
2023/07/20	2	79.75	0	0.00	79.50	2	2,674	0.07%
2023/07/19	1	80.00	0	0.00	79.30	1	2,696	0.04%
2023/07/18	0.1	78.60	0	0.00	78.00	0.1	2,749	0.00%
2023/07/17	1	80.40	2	81.10	80.30	-1	2,781	-0.04%
2023/07/14	2	80.05	4	80.13	80.30	-2	2,815	-0.07%
2023/07/13	1	78.70	7	78.94	78.50	-6	2,858	-0.21%
2023/07/12	3	79.07	73.5	79.99	78.40	-70.5	2,936	-2.40%
2023/07/11	9.5	81.53	12	81.72	81.30	-2.6	2,978	-0.09%
2023/07/07	4	90.43	3	91.07	89.90	1	3,033	0.03%
2023/07/06	0	0.00	13	93.60	91.60	-13	3,101	-0.42%
2023/07/05	1	94.10	16	94.89	93.20	-15	3,116	-0.48%
2023/07/04	4	95.05	3.2	95.31	94.80	0.8	3,142	0.03%
2023/07/03	1	93.50	5	92.48	92.90	-4	3,173	-0.13%
2023/06/30	6	92.82	4	92.40	92.40	2	3,197	0.06%
2023/06/29	13	91.72	11.5	91.76	91.80	1.5	3,324	0.05%
2023/06/28	1.2	91.80	1	91.70	91.80	0.2	3,426	0.01%
2023/06/27	3	89.00	6	89.32	89.30	-3	3,426	-0.09%
2023/06/21	0	0.00	3	87.00	86.50	-3	3,473	-0.09%
2023/06/20	3	86.50	3	87.20	86.50	0	3,479	0.00%
2023/06/19	1	86.60	0	0.00	86.20	1	3,503	0.03%
2023/06/16	1	87.00	5	86.00	86.60	-4	3,523	-0.11%
2023/06/15	0.1	85.50	30	84.82	85.70	-29.9	3,528	-0.85%
2023/06/14	15	85.59	3	85.80	85.20	12	3,557	0.34%
2023/06/13	1	83.80	0.1	84.50	84.30	0.9	3,625	0.03%
2023/06/12	8.6	84.43	2	90.00	84.00	6.6	3,707	0.18%
2023/06/09	12	92.27	0	0.00	92.80	12	3,877	0.31%
2023/06/07	1.1	89.98	0	0.00	89.50	1.1	3,957	0.03%
2023/06/06	8	90.55	0	0.00	90.40	8	3,975	0.20%
2023/06/05	23	89.52	0	0.00	89.40	23	4,084	0.56%
2023/06/02	1.1	88.49	1	88.80	87.60	0.1	4,115	0.00%
2023/05/31	1.1	89.41	5	87.80	88.80	-3.9	4,226	-0.09%
2023/05/30	2.1	91.04	2	89.00	89.00	0.1	4,266	0.00%
2023/05/29	5	91.90	0	0.00	91.80	5	4,227	0.12%
2023/05/26	0	0.00	2	91.70	90.70	-2	4,223	-0.05%
2023/05/25	0	0.00	0	93.20	92.80	0	4,228	0.00%
2023/05/24	30	94.03	1	93.40	94.30	29	4,240	0.68%
2023/05/23	0.1	95.30	0	0.00	95.00	0.1	4,221	0.00%
2023/05/22	2	94.95	0	0.00	95.40	2	4,218	0.05%
2023/05/19	2.1	92.71	4	92.90	92.50	-1.9	4,184	-0.05%
2023/05/18	42	99.18	0	0.00	97.80	42	4,115	1.02%
2023/05/17	2	98.75	4	99.23	98.50	-2	4,100	-0.05%
2023/05/16	15	97.33	11	96.73	96.60	4	4,034	0.10%
2023/05/12	12.2	96.80	4	94.75	93.80	8.2	4,028	0.20%
2023/05/11	12.2	96.80	4	94.75	94.90	8.2	3,951	0.21%
2023/05/10	18	99.25	60	101.65	102.50	-42	3,756	-1.12%
2023/05/09	1	93.80	1	93.30	93.20	0	3,639	0.00%
2023/05/08	2.3	97.88	50	96.60	95.90	-47.7	3,622	-1.32%
2023/05/05	41	99.28	4	99.66	98.60	37	3,581	1.03%
2023/05/04	1	95.90	8.1	98.16	98.10	-7.1	3,529	-0.20%
2023/05/03	1.1	94.89	1	95.70	95.70	0.1	3,447	0.00%
2023/05/02	57.1	96.05	3	95.80	95.70	54.1	3,432	1.58%
2023/04/28	73	95.20	10	94.50	95.60	63	3,399	1.85%
2023/04/27	6	92.40	3	90.67	91.80	3	3,319	0.09%
2023/04/26	3	89.10	3	89.27	89.90	0	3,270	0.00%
2023/04/25	150	88.50	5	88.32	88.40	145	3,244	4.47%	大買/鉅額交易
2023/04/24	1	88.03	1	89.50	89.20	0	3,228	0.00%
2023/04/21	2	87.65	455	87.58	87.40	-453	3,228	-14.03%	大賣/鉅額交易
2023/04/19	6.1	94.14	5	93.90	93.90	1.1	3,124	0.03%
2023/04/18	12	92.88	17	93.29	94.40	-5	3,086	-0.16%
2023/04/17	13	93.60	9	93.59	93.10	4	3,038	0.13%
2023/04/14	7	90.67	20.5	91.34	91.50	-13.5	2,955	-0.46%
2023/04/13	17	84.76	4	89.20	88.00	13	2,870	0.45%
2023/04/12	6	83.63	6	83.60	84.00	0	2,795	0.00%
2023/04/11	3	80.30	1	82.00	81.80	2	2,768	0.07%
2023/04/10	2.1	82.66	0	0.00	82.70	2.1	2,797	0.08%
2023/04/07	5	81.54	17	82.40	82.60	-12	2,905	-0.41%
2023/04/06	23	80.31	33	81.71	81.40	-10	3,029	-0.33%
2023/03/31	5	78.88	1	79.00	78.70	4	2,966	0.14%
2023/03/30	487	79.11	192	79.09	79.00	295	2,938	10.04%	大買/大賣/鉅額交易
2023/03/29	3	81.90	21	81.12	82.00	-18	2,798	-0.64%
2023/03/28	18	78.88	23	76.28	76.00	-5	2,695	-0.19%
2023/03/27	4	77.52	6	77.80	78.00	-2	2,699	-0.08%
2023/03/24	0	0.00	0	73.10	73.40	0	2,715	0.00%
2023/03/23	4	72.60	0	0.00	71.90	4	2,720	0.15%
2023/03/22	8	71.64	0	72.60	72.50	8	2,770	0.29%
2023/03/21	0	0.00	1	72.00	72.10	-1	2,918	-0.03%
2023/03/20	0	0.00	1	71.90	71.20	-1	2,996	-0.03%
2023/03/16	2	70.00	5	71.04	71.20	-3	2,943	-0.10%
2023/03/15	10	72.92	27.2	73.34	72.90	-17.2	2,856	-0.60%
2023/03/14	188.2	73.48	170.2	70.84	70.50	18	2,755	0.65%	大買/大賣/
2023/03/13	177.1	68.95	12.1	69.25	71.40	165	2,502	6.60%	大買/鉅額交易
2023/03/10	0.6	66.02	0.1	66.00	65.80	0.5	2,381	0.02%
2023/03/09	4	66.85	10.3	67.00	67.10	-6.3	2,359	-0.27%
2023/03/08	8.3	68.52	1.2	68.16	67.90	7.1	2,326	0.30%
2023/03/07	4.2	76.69	0	0.00	75.10	4.2	2,199	0.19%
2023/03/06	1.1	74.55	4	74.50	75.10	-2.9	2,149	-0.14%
2023/03/03	7.1	72.51	13.2	72.05	73.00	-6.1	2,080	-0.29%
2023/03/02	5.2	71.51	10	72.51	72.10	-4.9	1,991	-0.24%
2023/03/01	0	0.00	26	67.60	67.50	-26	1,913	-1.36%
2023/02/24	7	68.47	20	68.20	67.80	-13	1,905	-0.68%
2023/02/23	1	69.00	1	69.40	69.00	0	1,889	0.00%
2023/02/22	6	68.10	1	68.40	67.90	5	1,859	0.27%
2023/02/21	1	66.50	4	66.60	66.90	-3	1,834	-0.16%
2023/02/20	0	0.00	0.5	67.50	67.00	-0.5	1,832	-0.03%
2023/02/17	0	0.00	0	67.00	66.80	0	1,814	0.00%
2023/02/16	1	66.50	3	66.87	67.00	-2	1,810	-0.11%
2023/02/15	7	67.07	1.2	66.64	66.40	5.9	1,805	0.32%
2023/02/13	1	66.80	1	67.10	66.20	0	1,783	0.00%
2023/02/10	3.2	66.49	2	65.65	65.50	1.2	1,746	0.07%
2023/02/03	1	63.80	1	63.40	62.80	0	1,654	0.00%
2023/02/02	0.2	62.00	0	0.00	62.40	0.2	1,635	0.01%
2023/01/11	1	61.00	2	60.70	60.40	-1	1,614	-0.06%
2023/01/04	3	63.80	2	63.55	63.60	1	1,543	0.06%
2023/01/03	1	64.70	0	0.00	64.10	1	1,528	0.07%
2022/12/29	6	64.35	7	65.31	65.40	-1	1,495	-0.07%
2022/12/28	15.2	66.48	26	66.47	65.30	-10.8	1,457	-0.74%
2022/12/27	21.4	68.01	20	68.39	68.90	1.4	1,346	0.10%
2022/12/26	15	68.04	19.2	69.33	69.80	-4.2	1,200	-0.35%
2022/12/23	2	63.50	1	63.60	63.50	1	1,015	0.10%
2022/12/22	1	62.40	2	62.10	62.80	-1	993	-0.10%
2022/12/21	11	61.71	2.1	61.65	61.30	8.9	977	0.91%
2022/12/20	3	61.23	3	62.30	60.80	0	962	0.00%
2022/12/19	3	63.70	28	64.49	62.60	-25	928	-2.69%
2022/12/16	17.1	63.39	7	64.61	64.00	10.1	849	1.19%
2022/12/15	12	61.24	5	62.24	61.10	7	749	0.93%
2022/12/14	8	62.19	4	62.38	62.50	4	726	0.55%
2022/12/13	6	65.23	13.1	65.21	65.10	-7.1	661	-1.07%
2022/12/12	3.2	63.58	15	64.92	64.40	-11.8	485	-2.43%
2022/12/09	0	0.00	1	59.50	59.90	-1	385	-0.26%
2022/12/08	1	59.00	0	0.00	58.90	1	381	0.26%
2022/12/05	0	0.00	1	60.40	60.40	-1	392	-0.25%
2022/12/01	0	0.00	2	59.20	59.10	-2	395	-0.51%
2022/11/30	2	58.60	3	58.93	59.00	-1	402	-0.25%
2022/11/29	11	58.30	1	58.40	59.00	10	409	2.44%
2022/11/25	7	58.60	4	58.15	57.80	3	431	0.70%
2022/11/21	0	0.00	4	58.38	58.50	-4	506	-0.79%
2022/11/17	21.1	57.68	1	58.00	58.00	20.1	573	3.50%
2022/11/16	10	57.40	0	0.00	56.90	10	576	1.74%
2022/11/15	1	56.40	1	56.80	56.80	0	602	0.00%
2022/11/14	1	56.50	2	56.20	56.50	-1	611	-0.16%
2022/11/11	6	55.32	4	55.65	55.40	2	633	0.32%
2022/11/10	0	0.00	1	54.80	54.80	-1	647	-0.15%
2022/11/09	9	53.78	0	0.00	53.60	9	655	1.37%
2022/11/08	16	52.50	0	0.00	52.10	16	652	2.45%
2022/11/07	10	52.05	0	0.00	52.50	10	656	1.52%
2022/11/03	0	0.00	1	52.40	52.00	-1	686	-0.15%
2022/10/31	10	51.65	0	0.00	51.30	10	689	1.45%
2022/10/25	21	50.94	0	0.00	50.90	21	713	2.94%
2022/10/24	20	52.37	1	51.90	52.00	19	712	2.67%
2022/10/21	2	51.45	1	51.30	51.30	1	724	0.14%
2022/10/18	0	0.00	3	52.70	53.40	-3	825	-0.36%
2022/10/12	0	0.00	0.4	53.80	54.30	-0.4	828	-0.05%
2022/10/11	2	53.50	0.1	54.10	53.70	1.9	833	0.23%
2022/10/06	1	56.30	1	56.30	56.50	0	829	0.00%
2022/10/05	0	0.00	1	55.00	55.30	-1	826	-0.12%
2022/10/04	1	55.20	1	55.40	55.30	0	826	0.00%
2022/09/30	1	53.60	0	0.00	53.90	1	834	0.12%
2022/09/28	2.5	53.90	1	53.70	52.40	1.5	822	0.18%
2022/09/27	1	53.50	2	53.80	54.50	-1	822	-0.12%
2022/09/26	1	53.00	31	52.42	52.50	-30	816	-3.67%
2022/09/23	0	0.00	10	54.20	54.50	-10	815	-1.23%
2022/09/19	0	0.00	10	55.40	55.40	-10	814	-1.23%
2022/09/15	1	58.00	0	0.00	57.40	1	809	0.12%
2022/09/13	1	58.80	1	58.50	58.40	0	812	0.00%
2022/09/12	1	57.50	1	58.50	59.20	0	817	0.00%
2022/09/08	0	0.00	1	57.90	58.00	-1	812	-0.12%
2022/09/07	1	57.30	0	0.00	57.00	1	813	0.12%
2022/09/06	0	0.00	1	58.00	58.10	-1	812	-0.12%
2022/08/31	1	62.00	1	61.50	61.50	0	807	0.00%
2022/08/30	1	61.00	1	60.80	61.00	0	770	0.00%
2022/08/26	21	62.36	0	0.00	60.80	21	750	2.80%
2022/08/25	30	62.60	0	0.00	62.30	30	736	4.07%
2022/08/24	1	61.30	13	61.47	61.50	-12	704	-1.70%
2022/08/23	1	59.20	11	59.03	59.40	-10	672	-1.49%
2022/08/19	3	61.30	3	60.60	60.50	0	638	0.00%
2022/08/17	2	60.15	2	59.65	60.20	0	616	0.00%
2022/08/16	2	58.00	2	57.80	57.90	0	615	0.00%
2022/08/12	11	55.85	0	0.00	55.80	11	618	1.78%
2022/08/10	7	58.66	6	58.10	58.20	1	641	0.16%
2022/08/09	10	56.00	0	0.00	56.90	10	632	1.58%
2022/08/08	1	55.30	0	0.00	55.60	1	643	0.16%
2022/08/05	0	0.00	0	56.70	56.30	0	660	0.00%
2022/08/04	1	56.10	2	56.45	56.00	-1	821	-0.12%
2022/08/03	2	55.95	6	56.47	55.90	-4	837	-0.48%
2022/08/02	0	0.00	1	57.80	57.60	-1	842	-0.12%
2022/08/01	0	0.00	1	59.40	59.20	-1	853	-0.12%
2022/07/28	1	60.40	0	0.00	59.80	1	872	0.11%
2022/07/27	10	61.34	32	61.70	61.20	-22	877	-2.50%
2022/07/26	0	0.00	2	59.45	59.80	-2	811	-0.25%
2022/07/25	2	57.35	1	57.40	56.60	1	803	0.12%
2022/07/22	0	0.00	1	56.00	55.90	-1	823	-0.12%
2022/07/21	3	56.67	0	0.00	57.00	3	845	0.35%
2022/07/20	0	0.00	1	57.50	57.00	-1	879	-0.11%
2022/07/15	1	54.10	0	0.00	53.80	1	1,173	0.09%
2022/07/14	0	0.00	1	54.20	54.80	-1	1,249	-0.08%
2022/07/07	1	52.60	1	52.40	53.10	0	1,938	0.00%
2022/06/29	0	54.10	0	0.00	55.30	0	2,065	0.00%
2022/06/23	1	53.10	2	53.20	53.30	-1	2,074	-0.05%
2022/06/22	0	0.00	1	54.00	53.60	-1	2,096	-0.05%
2022/06/21	0	0.00	1.1	54.91	54.90	-1.1	2,138	-0.05%
2022/06/17	1	54.20	10	54.00	54.30	-9	2,131	-0.42%
2022/06/13	1	57.20	0	0.00	56.40	1	2,116	0.05%
2022/06/09	1	62.50	1	62.70	62.40	0	2,092	0.00%
2022/06/07	0	0.00	1	61.70	61.70	-1	2,086	-0.05%
2022/06/06	2	61.05	1	61.20	61.00	1	2,089	0.05%
2022/06/02	2	60.80	0	0.00	60.90	2	2,101	0.10%
2022/05/31	0	0.00	1	60.10	61.00	-1	2,108	-0.05%
2022/05/30	0	0.00	1	60.30	60.70	-1	2,107	-0.05%
2022/05/26	1	59.70	0	0.00	59.80	1	2,098	0.05%
2022/05/24	2	60.80	1	61.00	59.30	1	2,094	0.05%
2022/05/20	1	59.70	0	0.00	59.20	1	2,064	0.05%
2022/05/19	10	59.70	13	59.78	59.80	-3	2,056	-0.15%
2022/05/18	1	60.00	1	59.60	58.90	0	2,039	0.00%
2022/05/17	1	57.50	2	57.70	57.90	-1	2,014	-0.05%
2022/05/13	5	58.10	6	58.17	58.60	-1	1,995	-0.05%
2022/05/12	52	60.00	49	57.57	56.70	3	1,978	0.15%
2022/05/11	0	0.00	1	58.80	59.10	-1	1,823	-0.05%
2022/05/10	0	0.00	25	53.32	53.80	-25	1,802	-1.39%
2022/05/09	0	0.00	6	54.50	54.30	-6	1,793	-0.33%
2022/05/06	7	56.26	0	0.00	56.20	7	1,777	0.39%
2022/05/05	17	58.34	0	0.00	58.00	17	1,760	0.97%
2022/05/03	1	59.70	2	59.60	59.40	-1	1,735	-0.06%
2022/04/29	1	59.90	1	60.70	60.60	0	1,726	0.00%
2022/04/28	2	61.70	2	62.00	60.20	0	1,712	0.00%
2022/04/27	3	61.03	3	61.97	62.40	0	1,687	0.00%
2022/04/26	6	63.70	6	62.07	61.70	0	1,662	0.00%
2022/04/25	3	65.03	3	65.67	62.50	0	1,626	0.00%
2022/04/22	4	68.78	27	68.06	66.90	-23	1,548	-1.49%
2022/04/21	4.1	67.79	6	67.62	67.60	-1.9	1,470	-0.13%
2022/04/20	29	66.31	6	66.82	66.70	23	1,327	1.73%
2022/04/19	12	64.84	34	64.80	66.20	-22	1,254	-1.75%
2022/04/18	48	68.51	62	68.05	67.20	-14	1,170	-1.20%
2022/04/15	33	66.65	23	67.79	64.60	10	892	1.12%
2022/04/14	1	63.71	8	63.60	64.00	-7	705	-0.99%
2022/04/13	0	0.00	1.1	59.55	59.70	-1.1	614	-0.18%
2022/04/12	4	59.60	0	59.20	58.70	4	595	0.67%
2022/04/11	11.1	59.60	10	60.29	61.70	1.1	548	0.20%
2022/04/08	0	0.00	1	56.00	56.10	-1	457	-0.22%
2022/04/06	0	0.00	1	53.90	54.30	-1	442	-0.23%
2022/03/28	2	54.30	3	55.03	54.10	-1	438	-0.23%
2022/03/25	3	55.17	2	55.40	54.30	1	428	0.23%
2022/03/24	1	57.70	3	58.27	57.50	-2	403	-0.50%
2022/03/17	1	52.50	0	0.00	52.40	1	376	0.27%
2022/03/14	0	53.20	0	0.00	53.00	0	400	0.00%
2022/03/09	0	0.00	1	54.10	53.30	-1	425	-0.23%
2022/03/08	1	51.60	40	52.02	51.00	-39	428	-9.11%
2022/03/04	2	55.30	0	0.00	55.40	2	419	0.48%
2022/02/24	6	57.47	0	0.00	56.30	6	466	1.29%
2022/02/22	2	59.00	0	0.00	58.90	2	465	0.43%
2022/02/17	1	60.90	3	60.47	60.30	-2	470	-0.43%
2022/02/14	3	60.60	0	0.00	60.50	3	517	0.58%
2022/02/07	1	62.90	1	63.30	62.60	0	592	0.00%
2022/01/25	13	61.79	0	0.00	60.90	13	614	2.12%
2022/01/24	1	62.50	13	62.32	62.60	-12	613	-1.96%
2022/01/13	3	66.30	0	0.00	65.90	3	674	0.44%
2022/01/10	4	65.80	0	0.00	65.50	4	685	0.58%
2022/01/07	4	65.73	1	66.30	66.10	3	686	0.44%
2022/01/06	3	64.53	0	0.00	64.00	3	685	0.44%
2022/01/05	1	64.00	0	0.00	64.00	1	728	0.14%
2021/12/30	1	65.00	0	0.00	64.90	1	821	0.12%
2021/12/27	7	64.17	0	0.00	64.00	7	862	0.81%
2021/12/14	20	65.25	0.1	66.00	64.50	19.9	1,006	1.98%
2021/12/13	20	65.35	0	0.00	65.80	20	1,018	1.96%
2021/12/08	3	66.97	0	0.00	68.40	3	1,139	0.26%
2021/12/06	0	0.00	10	66.65	66.70	-10	1,255	-0.80%
2021/11/30	5	63.30	0	0.00	63.80	5	1,548	0.32%
2021/11/29	0	0.00	21	66.39	63.40	-21	1,626	-1.29%
2021/11/26	0	0.00	5	64.80	63.80	-5	1,799	-0.28%
2021/11/24	0	0.00	1	63.50	64.10	-1	1,892	-0.05%
2021/11/15	0.1	62.50	2	62.40	62.50	-1.9	2,058	-0.09%
2021/11/12	9	60.99	1	61.70	61.70	8	2,104	0.38%
2021/11/11	23	58.10	1	59.70	60.00	22	2,125	1.04%
2021/11/10	33	60.85	1	60.90	60.90	32	2,146	1.49%
2021/11/09	3	61.53	2	61.80	61.40	1	2,150	0.05%
2021/11/03	1	66.70	2	67.25	66.80	-1	2,174	-0.05%
2021/11/01	2	65.45	20	65.40	65.40	-18	2,152	-0.84%
2021/10/28	0	0.00	0	65.60	65.50	0	2,156	0.00%
2021/10/27	20	65.45	0	0.00	65.40	20	2,152	0.93%
2021/10/15	1	67.40	1.2	68.16	67.50	-0.2	2,110	-0.01%
2021/10/14	2	67.50	1	67.90	67.30	1	2,126	0.05%
2021/10/13	4.2	67.47	0	0.00	66.90	4.2	2,119	0.20%
2021/10/12	2	70.40	1	71.60	70.40	1	2,076	0.05%
2021/10/08	2	79.05	0	0.00	78.20	2	2,024	0.10%
2021/10/05	0	0.00	2	77.10	77.80	-2	2,020	-0.10%
2021/10/04	1	78.80	13	76.54	78.00	-12	2,013	-0.60%
2021/10/01	0	0.00	3	79.43	79.00	-3	2,000	-0.15%
2021/09/27	7	82.71	4	81.45	81.50	3	1,967	0.15%
2021/09/24	1	82.00	3.2	81.13	82.00	-2.2	1,966	-0.11%
2021/09/23	1	79.72	0	0.00	79.50	1	1,953	0.05%
2021/09/22	0	0.00	13	77.88	79.30	-13	1,960	-0.66%
2021/09/17	1	79.00	0	0.00	79.60	1	1,990	0.05%
2021/09/16	0.1	79.50	1	79.00	79.10	-0.9	1,991	-0.05%
2021/09/15	0	0.00	1	79.20	80.00	-1	1,981	-0.05%
2021/09/14	13.1	82.91	2	81.35	81.20	11.1	1,966	0.56%
2021/09/13	10	81.89	5	81.10	82.70	5	1,960	0.26%
2021/09/10	8	80.88	8	80.79	80.50	0	1,919	0.00%
2021/09/09	6	79.07	6	78.58	79.00	0	1,848	0.00%
2021/09/08	3	78.90	4	76.90	75.80	-1	1,792	-0.06%
2021/09/07	7	79.47	6	79.23	80.70	1	1,751	0.06%
2021/09/06	6	81.82	16	81.48	77.00	-10	1,707	-0.59%
2021/09/03	2	80.65	3	81.43	80.10	-1	1,585	-0.06%
2021/09/02	11	81.39	60	81.90	80.00	-49	1,551	-3.16%
2021/09/01	117	79.98	30	79.30	81.20	87	1,486	5.85%	大買/
2021/08/31	0	0.00	3	78.60	79.30	-3	1,301	-0.23%
2021/08/30	3	71.57	2	70.95	72.10	1	1,259	0.08%
2021/08/27	1	69.60	5	71.50	71.80	-4	1,243	-0.32%
2021/08/26	5	70.04	2	70.45	70.10	3	1,204	0.25%
2021/08/25	1	68.20	0	0.00	67.60	1	1,172	0.09%
2021/08/24	0	0.00	4	67.90	68.40	-4	1,180	-0.34%
2021/08/23	1	67.70	0	0.00	67.80	1	1,214	0.08%
2021/08/20	1	67.90	0	0.00	68.00	1	1,219	0.08%
2021/08/19	0	0.00	0	69.50	66.10	0	1,229	0.00%
2021/08/18	0	69.00	6.1	69.25	70.80	-6	1,215	-0.49%
2021/08/17	0	0.00	10	68.03	67.40	-10	1,181	-0.85%
2021/08/16	2	68.95	4.2	68.12	66.80	-2.2	1,197	-0.18%
2021/08/13	1.1	67.90	0	0.00	67.80	1.1	1,175	0.09%
2021/08/12	0.1	68.00	0	0.00	67.90	0.1	1,217	0.01%
2021/08/06	0	0.00	1	63.50	63.40	-1	1,507	-0.07%
2021/07/22	1	61.50	0	62.50	61.80	1	2,378	0.04%
2021/07/21	0	62.60	0	0.00	63.00	0	2,463	0.00%
2021/07/20	0	0.00	2	64.10	62.80	-2	2,485	-0.08%
2021/07/13	0	0.00	7	64.20	64.00	-7	2,552	-0.27%
2021/07/08	0	0.00	0.1	62.20	63.50	-0.1	2,549	0.00%
2021/07/06	1	63.80	0	0.00	63.70	1	2,607	0.04%
2021/06/30	0	0.00	1	67.50	67.10	-1	2,652	-0.04%
2021/06/29	8	67.88	1	67.50	67.90	7	2,639	0.27%
2021/06/28	0	0.00	3	67.77	68.00	-3	2,616	-0.11%
2021/06/25	0	0.00	1	65.60	65.30	-1	2,575	-0.04%
2021/06/23	2	65.20	1	65.20	65.30	1	2,575	0.04%
2021/06/22	0	0.00	1	65.30	65.10	-1	2,609	-0.04%
2021/06/21	2	62.55	1	62.50	62.50	1	2,582	0.04%
2021/06/18	0.8	65.00	0	0.00	64.70	0.8	2,568	0.03%
2021/06/16	1	64.70	1	65.40	64.30	0	2,593	0.00%
2021/06/15	0	0.00	1.2	65.77	65.60	-1.2	2,584	-0.05%
2021/06/09	1	64.20	0	0.00	64.30	1	2,518	0.04%
2021/06/08	0	0.00	5	64.64	65.10	-5	2,503	-0.20%
2021/06/04	2	66.00	2	64.30	64.10	0	2,470	0.00%
2021/06/03	1	65.00	1	64.80	65.50	0	2,445	0.00%
2021/06/02	3.1	64.92	1	64.60	64.40	2.1	2,443	0.08%
2021/06/01	0	0.00	3	63.40	64.30	-3	2,436	-0.12%
2021/05/31	8	62.10	8	63.50	62.90	0	2,422	0.00%
2021/05/28	1	63.60	1	64.00	64.00	0	2,385	0.00%
2021/05/27	1	63.90	0	0.00	64.10	1	2,377	0.04%
2021/05/26	0	0.00	0.2	63.90	63.20	-0.2	2,367	-0.01%
2021/05/25	1	64.40	2	63.40	62.90	-1	2,374	-0.04%
2021/05/24	1	66.40	2	66.70	64.00	-1	2,372	-0.04%
2021/05/21	2	62.80	8	62.78	63.10	-6	2,349	-0.26%
2021/05/20	3.3	64.24	4	63.53	62.90	-0.8	2,371	-0.03%
2021/05/19	6	64.95	1	63.50	62.80	5	2,332	0.21%
2021/05/18	4.4	61.97	3	63.37	63.90	1.4	2,271	0.06%
2021/05/17	5	64.06	10	64.14	65.30	-5	2,144	-0.23%
2021/05/14	0	0.00	1	60.40	59.40	-1	2,003	-0.05%
2021/05/13	24	63.26	18	61.41	58.20	6	1,967	0.30%
2021/05/12	17.1	62.30	26	60.97	61.70	-8.9	1,831	-0.49%
2021/05/11	2	60.95	0	0.00	59.00	2	1,706	0.12%
2021/05/10	1	64.70	2	65.15	65.50	-1	1,666	-0.06%
2021/05/07	0	0.00	4	63.30	63.80	-4	1,660	-0.24%
2021/05/06	1	64.61	4	63.50	64.00	-3	1,646	-0.18%
2021/05/05	1	66.00	0	0.00	65.80	1	1,601	0.06%
2021/05/04	21	69.59	10	70.63	67.20	11	1,561	0.70%
2021/05/03	5	66.44	3	66.63	67.80	2	1,278	0.16%
2021/04/27	10	66.62	3	67.50	67.30	7	1,187	0.59%
2021/04/26	1	64.80	4	64.40	64.50	-3	1,104	-0.27%
2021/04/22	0	0.00	3	62.97	62.30	-3	1,094	-0.27%
2021/04/20	4	63.35	0	0.00	63.20	4	1,089	0.37%
2021/04/19	2	63.70	2	63.65	63.30	0	1,092	0.00%
2021/04/16	0	0.00	1	61.50	61.00	-1	1,057	-0.09%
2021/04/15	0	0.00	2	60.90	60.50	-2	1,052	-0.19%
2021/04/14	1	59.40	0	0.00	59.90	1	1,048	0.10%
2021/04/13	1	61.00	2	61.35	60.70	-1	1,040	-0.10%
2021/04/12	2	62.80	2	63.15	61.90	0	1,019	0.00%
2021/04/09	2	61.95	2	61.80	62.00	0	981	0.00%
2021/04/08	2	59.80	2	60.40	60.40	0	942	0.00%
2021/04/07	0	0.00	6	59.65	60.00	-6	929	-0.65%
2021/03/30	0	0.00	1	58.50	58.50	-1	920	-0.11%
2021/03/29	1	59.00	0	0.00	58.80	1	944	0.11%
2021/03/26	2	58.65	1	59.30	58.60	1	981	0.10%
2021/03/25	2	60.05	1	60.20	59.20	1	1,008	0.10%
2021/03/24	1	59.50	1	59.00	58.60	0	990	0.00%
2021/03/23	2	58.00	2	58.50	58.00	0	977	0.00%
2021/03/19	0	0.00	1	59.30	59.00	-1	979	-0.10%
2021/03/18	0	0.00	1	58.00	57.80	-1	955	-0.10%
2021/03/16	1	57.30	1	57.00	56.80	0	968	0.00%
2021/03/15	1	57.50	1	57.70	57.40	0	992	0.00%
2021/03/12	0	0.00	1	57.40	57.40	-1	1,012	-0.10%
2021/03/11	1	57.40	1	57.90	57.40	0	1,029	0.00%
2021/03/10	2	57.50	1	57.90	57.40	1	1,033	0.10%
2021/03/09	1	57.40	0	0.00	57.50	1	1,044	0.10%
2021/03/08	1	58.80	2	58.80	58.20	-1	1,053	-0.09%
2021/03/05	7	57.19	4	57.65	57.30	3	1,047	0.29%
2021/03/04	1	58.30	0	0.00	58.50	1	1,045	0.10%
2021/03/03	1	59.20	0	0.00	59.30	1	1,055	0.09%
2021/03/02	1	60.70	0	0.00	59.50	1	1,074	0.09%
2021/02/26	1	60.10	2	60.05	60.10	-1	1,089	-0.09%
2021/02/25	4	59.88	1	60.20	59.90	3	1,099	0.27%
2021/02/24	1	58.10	3	58.57	58.90	-2	1,087	-0.18%
2021/02/23	4	57.58	1	57.50	57.20	3	1,094	0.27%
2021/02/22	2	59.70	2	60.05	59.40	0	1,110	0.00%
2021/02/19	1	55.10	1	56.30	56.70	0	1,088	0.00%
2021/02/18	0	0.00	2	55.10	55.20	-2	1,091	-0.18%
2021/02/17	1	54.10	0	0.00	53.80	1	1,102	0.09%
2021/02/03	0	0.00	1	54.30	54.50	-1	1,287	-0.08%
2021/01/29	2	53.40	0	0.00	53.40	2	1,667	0.12%
2021/01/27	0	0.00	1	54.50	54.50	-1	1,835	-0.05%
2021/01/25	0	0.00	1	55.30	55.00	-1	1,865	-0.05%
2021/01/22	2	53.80	0	0.00	53.20	2	1,846	0.11%
2021/01/21	1	56.20	0	0.00	54.70	1	1,849	0.05%
2021/01/20	1	57.00	1	56.90	56.90	0	1,851	0.00%
2021/01/19	0	0.00	2	55.90	55.90	-2	1,841	-0.11%
2021/01/18	1	54.80	0	0.00	54.60	1	1,861	0.05%
2021/01/15	0	0.00	1	55.50	54.00	-1	1,892	-0.05%
2021/01/14	0	0.00	2	56.40	56.10	-2	1,895	-0.11%
2021/01/13	1	57.02	0	0.00	56.00	1	1,920	0.05%
2021/01/08	0	0.00	0.2	59.40	59.10	-0.2	1,992	-0.01%
2020/12/23	9	64.16	18	63.39	62.50	-9	2,830	-0.32%
2020/12/22	9	65.11	2	64.25	64.00	7	3,425	0.20%
2020/12/21	2	63.35	2	63.80	62.80	0	3,708	0.00%
2020/12/18	3	61.73	1	62.10	61.50	2	3,743	0.05%
2020/12/09	1	63.00	0	0.00	62.30	1	4,374	0.02%
2020/12/08	1	63.00	0	0.00	62.90	1	4,447	0.02%
2020/12/07	0	0.00	1	60.90	61.20	-1	4,523	-0.02%
2020/12/04	0	0.00	0.2	62.20	62.20	-0.2	4,927	0.00%
2020/12/03	0	0.00	1	62.30	62.50	-1	5,371	-0.02%
2020/12/01	1	63.40	0	0.00	63.40	1	5,454	0.02%
2020/11/30	0	0.00	1	63.40	63.10	-1	5,452	-0.02%
2020/11/27	2	63.45	1	63.00	63.50	1	5,441	0.02%
2020/11/26	3	63.57	4	63.10	63.20	-1	5,435	-0.02%
2020/11/25	2.4	62.92	17	63.16	63.20	-14.7	5,426	-0.27%
2020/11/23	1	63.70	0	0.00	63.30	1	5,417	0.02%
2020/11/20	2	64.10	2	64.15	64.00	0	5,429	0.00%
2020/11/19	3	63.90	4	64.53	64.40	-1	5,411	-0.02%
2020/11/18	15	63.30	0	0.00	63.40	15	5,382	0.28%
2020/11/17	1	63.20	2.3	63.62	63.30	-1.3	5,381	-0.02%
2020/11/13	4	64.13	2	64.60	64.90	2	5,402	0.04%
2020/11/12	3	65.00	3	65.03	64.40	0	5,417	0.00%
2020/11/11	6	66.43	21	67.34	67.00	-15	5,498	-0.27%
2020/11/10	8	67.78	4	67.45	65.10	4	5,454	0.07%
2020/11/09	3	73.47	8	74.11	72.00	-5	5,309	-0.09%
2020/11/06	39	69.42	3	69.83	70.50	36	5,189	0.69%
2020/11/05	21.3	68.38	21	70.36	70.40	0.2	5,116	0.00%
2020/11/04	2	63.95	3	63.77	64.10	-1	4,983	-0.02%
2020/11/03	2	63.80	2	63.40	63.80	0	5,031	0.00%
2020/11/02	1	63.90	1	64.00	63.60	0	5,040	0.00%
2020/10/29	1	62.60	0	0.00	62.40	1	5,047	0.02%
2020/10/28	3	62.70	14	62.17	61.90	-11	5,087	-0.22%
2020/10/27	3	62.70	3	62.77	62.80	0	5,092	0.00%
2020/10/26	0	0.00	1	63.40	62.20	-1	5,101	-0.02%
2020/10/23	20	62.78	20	62.42	63.20	0	5,142	0.00%
2020/10/22	1	61.40	1	61.40	61.00	0	5,146	0.00%
2020/10/21	2	60.40	2	61.30	61.20	0	5,169	0.00%
2020/10/20	2	62.10	1	63.20	61.60	1	5,166	0.02%
2020/10/19	1	61.70	1	62.60	62.50	0	5,153	0.00%
2020/10/16	4	63.55	2	64.25	62.80	2	5,130	0.04%
2020/10/15	3	65.93	7	65.83	65.10	-4	5,105	-0.08%
2020/10/14	3	67.20	2	66.95	66.70	1	5,119	0.02%
2020/10/12	12	66.92	3	66.80	67.30	9	5,186	0.17%
2020/10/08	5	68.86	3	68.33	68.20	2	5,195	0.04%
2020/10/07	8	70.46	3	70.30	70.00	5	5,188	0.10%
2020/10/06	2	70.50	4	71.03	70.00	-2	5,181	-0.04%
2020/10/05	31	70.84	24	72.20	70.50	7	5,175	0.14%
2020/09/30	4	65.98	3	66.51	67.60	1	5,077	0.02%
2020/09/29	19	67.37	11	66.60	66.60	8	5,077	0.16%
2020/09/28	27	68.84	29	68.81	67.80	-2	5,108	-0.04%
2020/09/25	23	74.38	18	73.66	67.80	5	4,899	0.10%
2020/09/24	10	70.51	42	70.86	75.30	-32	4,373	-0.73%
2020/09/23	6	68.35	15	68.65	68.50	-9	4,135	-0.22%
2020/09/22	28	67.50	1	68.10	66.90	27	4,149	0.65%
2020/09/21	8	67.89	21	68.77	68.80	-13	4,218	-0.31%
2020/09/18	41	68.65	17	68.26	66.50	24	4,289	0.56%
2020/09/17	4	67.23	5	66.98	66.70	-1	4,257	-0.02%
2020/09/16	1	65.60	4	66.10	66.60	-3	4,243	-0.07%
2020/09/15	3	64.30	4	64.55	65.50	-1	4,263	-0.02%
2020/09/14	5	63.26	11	63.13	63.60	-6	4,368	-0.14%
2020/09/11	34	66.44	28	64.06	63.70	6	4,731	0.13%
2020/09/10	11	65.48	4	66.43	66.00	7	5,103	0.14%
2020/09/09	45	67.46	25	68.09	66.40	20	5,336	0.38%
2020/09/08	23	64.24	19	65.24	66.50	4	5,054	0.08%
2020/09/07	0	0.00	2.2	60.50	60.50	-2.2	4,659	-0.05%
2020/09/04	2	54.25	4	54.05	55.00	-2	4,718	-0.04%
2020/09/03	0	0.00	1	52.00	52.20	-1	4,749	-0.02%
2020/09/02	1	52.80	1	53.00	52.80	0	4,837	0.00%
2020/08/31	1	54.70	0	0.00	53.70	1	4,964	0.02%
2020/08/28	0	0.00	4.1	54.82	54.40	-4.1	5,006	-0.08%
2020/08/26	0	0.00	1	54.60	54.40	-1	5,222	-0.02%
2020/08/25	2	52.80	1	52.80	52.70	1	5,300	0.02%
2020/08/24	0	0.00	1	52.80	52.40	-1	5,447	-0.02%
2020/08/19	2	54.60	3	54.93	54.50	-1	5,977	-0.02%
2020/08/18	0	0.00	2	56.65	55.10	-2	6,137	-0.03%
2020/08/17	12	57.24	2	56.10	56.10	10	6,488	0.15%
2020/08/14	0	0.00	1	53.50	55.50	-1	6,455	-0.02%
2020/08/13	1	51.20	2	50.70	50.50	-1	6,638	-0.02%
2020/08/12	2	51.85	0	0.00	51.60	2	6,976	0.03%
2020/08/10	2	53.60	0	0.00	52.80	2	7,626	0.03%
2020/08/07	1	54.60	2	54.95	55.30	-1	8,375	-0.01%
2020/08/06	10	54.13	10	54.04	53.40	0	8,907	0.00%
2020/08/04	2	53.35	0	0.00	53.10	2	9,750	0.02%
2020/08/03	1	52.90	1	53.90	54.60	0	9,916	0.00%
2020/07/31	2	51.45	1	52.00	51.90	1	10,124	0.01%
2020/07/30	2	51.30	2	51.30	51.30	0	10,576	0.00%
2020/07/29	0	0.00	3	51.00	51.10	-3	10,997	-0.03%
2020/07/28	1	48.00	1	49.80	49.00	0	11,050	0.00%
2020/07/22	11	55.99	11	54.71	54.70	0	11,393	0.00%
2020/07/21	8	55.09	5	54.52	54.40	3	11,515	0.03%
2020/07/20	1	53.50	4	54.95	54.70	-3	11,657	-0.03%
2020/07/17	1	54.70	1	57.10	54.70	0	11,658	0.00%
2020/07/16	19	57.49	23	57.26	57.10	-4	11,677	-0.03%
2020/07/15	4	57.43	2	59.35	56.80	2	11,867	0.02%
2020/07/14	3	59.10	1	61.00	58.50	2	11,836	0.02%
2020/07/13	0	0.00	2	60.35	60.50	-2	11,811	-0.02%
2020/07/10	2	59.80	0	0.00	59.60	2	11,811	0.02%
2020/07/09	3	59.97	6	60.62	61.70	-3	11,791	-0.03%
2020/07/08	9	61.47	13	61.48	61.10	-4	11,766	-0.03%
2020/07/07	2	61.25	50	60.13	60.00	-48	11,771	-0.41%
2020/07/06	3	63.87	1	64.00	62.80	2	11,720	0.02%
2020/07/03	6	64.43	7	63.97	63.80	-1	11,665	-0.01%
2020/07/02	1	64.30	5	64.72	64.10	-4	11,586	-0.03%
2020/07/01	7	64.59	9	64.74	64.60	-2	11,526	-0.02%
2020/06/30	2	63.85	3	65.57	64.70	-1	11,454	-0.01%
2020/06/29	0	0.00	8	64.35	64.00	-8	11,302	-0.07%
2020/06/24	14	64.26	8	64.23	61.70	6	11,117	0.05%
2020/06/23	4	62.38	4	62.68	63.00	0	10,970	0.00%
2020/06/22	15	62.63	13	62.62	62.20	2	10,938	0.02%
2020/06/19	8	64.34	5	63.88	61.90	3	10,866	0.03%
2020/06/18	29	65.59	85	65.63	65.70	-56	10,728	-0.52%
2020/06/17	165	63.07	37	61.23	64.00	128	10,354	1.24%	大買/鉅額交易
2020/06/16	73	59.26	10	59.44	59.10	63	9,904	0.64%
2020/06/15	7	57.54	12	57.86	58.50	-5	9,604	-0.05%
2020/06/12	4	53.33	1	53.20	53.20	3	9,489	0.03%
2020/06/11	3	53.40	6	53.88	52.40	-3	9,469	-0.03%
2020/06/10	6.3	56.70	4	56.50	56.40	2.3	9,414	0.02%
2020/06/09	10	56.57	10	56.18	57.40	0	9,370	0.00%
2020/06/08	9	56.61	2	55.50	55.30	7	9,393	0.07%
2020/06/05	8	55.38	9	55.18	56.10	-1	9,411	-0.01%
2020/06/04	4	54.68	4	55.10	55.00	0	9,527	0.00%
2020/06/03	20	55.35	19	54.76	55.00	1	9,854	0.01%
2020/06/02	3	54.57	2	54.65	54.80	1	9,892	0.01%
2020/06/01	16	58.41	16	59.09	58.50	0	9,767	0.00%
2020/05/29	12	57.46	13	57.93	57.80	-1	9,708	-0.01%
2020/05/28	13	57.75	18	58.26	57.80	-5	9,568	-0.05%
2020/05/27	8	59.81	7	58.81	58.00	1	9,431	0.01%
2020/05/26	6	65.62	6	66.30	63.70	0	9,256	0.00%
2020/05/25	6	65.33	9	65.57	64.70	-3	9,045	-0.03%
2020/05/22	16	66.95	14	66.88	65.30	2	8,968	0.02%
2020/05/21	6	62.03	4	62.25	63.00	2	8,622	0.02%
2020/05/20	22	62.60	20	62.85	61.90	2	8,530	0.02%
2020/05/19	6	66.15	577.5	63.81	63.10	-571.5	8,291	-6.89%	大賣/鉅額交易
2020/05/18	19	67.74	47	66.36	66.20	-28	7,945	-0.35%
2020/05/15	3	65.10	127	65.48	64.00	-124	7,574	-1.64%	大賣/鉅額交易
2020/05/14	140	70.84	140	68.83	66.30	0	7,296	0.00%	大買/大賣/
2020/05/13	82	64.49	50.2	66.89	69.00	31.8	6,520	0.49%
2020/05/12	235	61.67	12.3	62.37	62.80	222.7	5,937	3.75%	大買/鉅額交易
2020/05/11	1	58.70	8	56.76	58.00	-7	5,425	-0.13%
2020/05/08	17	57.64	11.5	56.63	55.60	5.5	5,073	0.11%
2020/05/07	27	62.80	25	60.50	61.70	2	4,883	0.04%
2020/05/06	20	64.75	20	64.82	61.00	0	4,632	0.00%
2020/05/05	27	59.97	29	60.38	61.30	-2	4,183	-0.05%
2020/05/04	8	54.74	4	55.80	55.80	4	3,806	0.11%
2020/04/30	4	50.80	1	50.80	50.80	3	3,720	0.08%
2020/04/29	0	0.00	1	46.05	46.25	-1	3,573	-0.03%
2020/04/28	7	46.35	2	46.35	46.00	5	3,579	0.14%
2020/04/27	4	44.28	5	44.09	44.40	-1	3,556	-0.03%
2020/04/24	6	42.42	2	42.45	42.00	4	3,479	0.11%
2020/04/23	16	46.68	14	46.92	45.90	2	3,346	0.06%
2020/04/22	0	0.00	1	44.80	44.80	-1	3,181	-0.03%
2020/04/21	3	45.70	16	45.50	44.70	-13	3,139	-0.41%
2020/04/20	44	45.28	7	47.74	44.35	37	3,039	1.22%
2020/04/17	0	0.00	10	45.80	45.80	-10	2,822	-0.35%
2020/04/15	0	0.00	3	37.38	37.90	-3	2,774	-0.11%
2020/04/14	1	36.90	7	37.15	37.15	-6	2,740	-0.22%
2020/04/13	3	36.97	3	36.72	36.90	0	2,707	0.00%
2020/04/10	9	36.47	2	36.45	35.60	7	2,646	0.26%
2020/04/09	7	35.46	1	35.50	34.90	6	2,576	0.23%
2020/04/08	9	33.93	51	34.06	34.15	-42	2,516	-1.67%
2020/04/07	0	0.00	1	33.95	33.70	-1	2,497	-0.04%
2020/04/06	1	34.00	3	33.03	33.30	-2	2,481	-0.08%
2020/04/01	2	32.30	0	0.00	32.30	2	2,453	0.08%
2020/03/30	0	0.00	2	32.20	31.85	-2	2,435	-0.08%
2020/03/27	1	32.45	2	32.85	31.60	-1	2,438	-0.04%
2020/03/26	3	29.65	4	31.06	31.50	-1	2,392	-0.04%
2020/03/25	2	29.30	1	29.20	29.05	1	2,360	0.04%
2020/03/24	1	28.90	1	29.00	28.70	0	2,351	0.00%
2020/03/23	2	28.35	0	0.00	28.85	2	2,331	0.09%
2020/03/20	0	0.00	4	27.15	27.25	-4	2,284	-0.18%
2020/03/19	1	26.25	0	0.00	26.20	1	2,268	0.04%
2020/03/17	1	32.15	1	32.50	30.65	0	2,236	0.00%
2020/03/16	6	35.61	5	35.06	34.05	1	2,200	0.05%
2020/03/13	0	0.00	13	34.19	34.15	-13	2,154	-0.60%
2020/03/12	11	38.40	3	40.93	37.90	8	2,116	0.38%
2020/03/11	1	44.35	2	42.55	42.10	-1	1,993	-0.05%
2020/03/10	74	45.34	52	45.70	43.55	22	1,900	1.16%
2020/03/09	51	47.55	46	48.30	48.30	5	1,724	0.29%
2020/03/06	1	41.95	4	42.86	44.35	-3	1,344	-0.22%
2020/03/05	5	40.17	3	40.48	40.35	2	1,208	0.17%
2020/03/04	6	40.04	2	40.63	40.20	4	1,186	0.34%
2020/03/03	9	39.15	10	39.27	39.05	-1	1,149	-0.09%
2020/03/02	4	39.43	1	39.80	39.45	3	1,182	0.25%
2020/02/27	9	39.87	0	0.00	40.00	9	1,185	0.76%
2020/02/26	1	39.80	3	40.22	39.50	-2	1,159	-0.17%
2020/02/25	8	40.58	7	41.28	40.10	1	1,145	0.09%
2020/02/24	15	39.45	6	39.17	39.05	9	1,043	0.86%
2020/02/20	0	0.00	1	37.90	37.90	-1	980	-0.10%
2020/02/19	0	0.00	1	37.90	38.10	-1	982	-0.10%
2020/02/17	0	0.00	7	38.73	38.50	-7	984	-0.71%
2020/02/14	1	37.90	2	37.83	37.80	-1	973	-0.10%
2020/02/13	0	0.00	3	37.43	37.30	-3	972	-0.31%
2020/02/07	1	38.35	4	38.59	37.90	-3	989	-0.30%
2020/02/06	1	37.65	1	38.25	38.35	0	995	0.00%
2020/02/05	2	38.78	18	38.12	38.40	-16	986	-1.62%
2020/02/04	4	36.56	19	36.59	36.75	-15	944	-1.59%
2020/02/03	10	37.37	13	38.52	36.40	-3	943	-0.32%
2020/01/31	13	39.51	31	39.52	37.45	-18	951	-1.89%
2020/01/30	13	41.44	6.1	41.13	41.45	6.9	926	0.74%
2020/01/20	12	36.36	0.1	38.00	37.70	11.9	869	1.37%
2020/01/17	11	35.99	2	36.15	35.90	9	832	1.08%
2020/01/16	1	35.40	0	0.00	35.50	1	824	0.12%
2020/01/15	1	35.10	0	0.00	35.25	1	826	0.12%
2020/01/13	10	35.16	1	35.00	35.00	9	839	1.07%
2020/01/09	0	0.00	1	34.65	34.25	-1	852	-0.12%
2020/01/08	0	0.00	2	34.98	34.30	-2	863	-0.23%
2020/01/07	2	34.23	0	0.00	34.35	2	860	0.23%
2020/01/03	0	0.00	3	35.83	35.50	-3	875	-0.34%
2019/12/31	2	35.20	0	0.00	35.50	2	874	0.23%
2019/12/30	1	35.25	0	0.00	35.10	1	874	0.11%
2019/12/25	2	35.75	0	0.00	35.75	2	881	0.23%
2019/12/24	0	0.00	6	36.04	36.15	-6	887	-0.68%
2019/12/17	0	0.00	1	35.40	35.25	-1	914	-0.11%
2019/12/16	2	35.30	0	0.00	35.40	2	914	0.22%
2019/12/13	0	0.00	3	37.33	35.60	-3	912	-0.33%
2019/12/11	7	35.58	0	0.00	35.50	7	898	0.78%
2019/12/10	7	35.63	2	35.40	35.65	5	901	0.55%
2019/12/09	3	34.83	2	34.85	34.55	1	939	0.11%
2019/12/06	3	35.12	3	35.05	35.00	0	999	0.00%
2019/12/03	0	0.00	2	35.60	35.65	-2	1,074	-0.19%
2019/12/02	3	35.42	0	0.00	35.25	3	1,130	0.27%
2019/11/29	3	36.65	1	36.15	35.95	2	1,127	0.18%
2019/11/28	0	0.00	1	36.75	36.65	-1	1,123	-0.09%
2019/11/27	1	37.70	2	37.80	37.15	-1	1,122	-0.09%
2019/11/26	0	0.00	5	36.92	37.00	-5	1,086	-0.46%
2019/11/25	0	0.00	3	36.58	36.15	-3	1,064	-0.28%
2019/11/22	3	36.15	6	36.45	36.15	-3	1,070	-0.28%
2019/11/21	1.1	35.44	4	35.48	35.60	-2.9	1,068	-0.27%
2019/11/20	0	0.00	2	35.20	35.00	-2	1,067	-0.19%
2019/11/19	1	34.65	1	34.65	34.75	0	1,077	0.00%
2019/11/18	12	34.53	1	34.65	34.20	11	1,124	0.98%
2019/11/15	2	34.50	2	34.55	34.40	0	1,220	0.00%
2019/11/14	4	34.49	0	0.00	34.70	4	1,228	0.33%
2019/11/12	6	36.24	1	35.90	35.40	5	1,229	0.41%
2019/11/11	1	35.70	2	36.80	36.35	-1	1,225	-0.08%
2019/11/08	0	0.00	9	36.63	36.20	-9	1,216	-0.74%
2019/11/07	0	0.00	5	37.29	36.20	-5	1,221	-0.41%
2019/11/06	3	36.65	0	0.00	36.80	3	1,219	0.25%
2019/11/05	8	36.84	0	0.00	36.45	8	1,218	0.66%
2019/11/04	2.1	37.11	0	0.00	37.30	2.1	1,204	0.17%
2019/11/01	7	37.26	0	0.00	37.50	7	1,197	0.58%
2019/10/31	10	37.12	1	37.85	36.85	9	1,175	0.77%
2019/10/30	1	37.10	0	0.00	37.10	1	1,144	0.09%
2019/10/29	0	0.00	9	35.73	35.65	-9	1,094	-0.82%
2019/10/28	1	35.00	10	34.76	34.80	-9	1,103	-0.82%
2019/10/24	0	0.00	2	34.50	34.35	-2	1,134	-0.18%
2019/10/23	0	0.00	2	33.95	34.00	-2	1,150	-0.17%
2019/10/22	3	33.33	2	33.70	33.40	1	1,176	0.09%
2019/10/21	17	33.78	89	33.62	33.55	-72	1,196	-6.02%
2019/10/18	9	34.24	0	0.00	34.15	9	1,216	0.74%
2019/10/17	1	34.45	0	0.00	34.75	1	1,238	0.08%
2019/10/16	0	0.00	1	34.00	34.00	-1	1,280	-0.08%
2019/10/09	14	33.36	0	0.00	33.20	14	1,402	1.00%
2019/10/08	0	0.00	2	33.18	33.25	-2	1,435	-0.14%
2019/10/03	0	0.00	1	32.60	32.55	-1	1,799	-0.06%
2019/10/02	1	32.80	0	0.00	33.00	1	1,923	0.05%
2019/10/01	21	31.90	0	0.00	32.25	21	1,983	1.06%
2019/09/26	11	33.20	0	0.00	33.50	11	2,120	0.52%
2019/09/24	0	0.00	4	32.98	33.10	-4	2,314	-0.17%
2019/09/23	12	32.05	3	32.50	32.20	9	2,344	0.38%
2019/09/20	37	31.97	0	0.00	31.95	37	2,366	1.56%
2019/09/18	0	0.00	2	31.95	32.10	-2	2,362	-0.08%
2019/09/17	0	0.00	1	32.50	32.00	-1	2,358	-0.04%
2019/09/16	1	32.05	0	0.00	32.15	1	2,353	0.04%
2019/09/12	0	0.00	1	32.80	32.65	-1	2,339	-0.04%
2019/09/11	9	33.02	13	32.81	32.80	-4	2,333	-0.17%
2019/09/10	18	35.40	14	35.44	34.95	4	2,282	0.18%
2019/09/09	1	34.20	0	0.00	33.60	1	2,217	0.05%
2019/09/06	1	34.50	1	35.10	34.55	0	2,201	0.00%
2019/09/05	0	0.00	5	35.96	35.25	-5	2,185	-0.23%
2019/09/04	12	34.62	7	35.31	35.95	5	2,141	0.23%
2019/09/03	0	0.00	2	33.88	33.70	-2	2,086	-0.10%
2019/09/02	4	33.74	0	0.00	34.10	4	2,082	0.19%
2019/08/30	2	33.55	0	0.00	33.40	2	2,083	0.10%
2019/08/28	2	34.00	0	0.00	33.60	2	2,069	0.10%
2019/08/27	0	0.00	3	34.27	34.10	-3	2,061	-0.15%
2019/08/26	0	0.00	1	32.95	33.20	-1	2,047	-0.05%
2019/08/23	3	33.73	4	33.74	33.60	-1	2,038	-0.05%
2019/08/22	2	33.85	0	0.00	34.00	2	2,033	0.10%
2019/08/21	5	35.20	5	34.25	34.30	0	2,024	0.00%
2019/08/20	13	33.08	9	33.83	34.90	4	1,974	0.20%
2019/08/19	1	30.65	5	31.20	31.75	-4	1,876	-0.21%
2019/08/16	0	0.00	3	29.92	30.10	-3	1,866	-0.16%
2019/08/15	7	29.58	0	0.00	29.25	7	1,870	0.37%
2019/08/14	2	31.28	3	31.05	30.95	-1	1,848	-0.05%
2019/07/31	1	32.90	0	0.00	32.95	1	1,766	0.06%
2019/07/29	3	36.30	1	35.45	35.00	2	1,696	0.12%
2019/07/25	0	0.00	30	35.27	35.00	-30	1,626	-1.84%
2019/07/23	1	37.00	0	0.00	37.40	1	1,571	0.06%
2019/07/18	1	38.30	6	38.32	38.20	-5	1,489	-0.34%
2019/07/17	0	0.00	2	38.05	37.65	-2	1,432	-0.14%
2019/07/16	0	0.00	3	38.85	38.10	-3	1,404	-0.21%
2019/07/15	7	38.91	1	38.65	38.75	6	1,356	0.44%
2019/07/12	5	39.41	0	0.00	40.00	5	1,286	0.39%
2019/07/11	11	39.80	11	39.50	39.25	0	1,236	0.00%
2019/07/10	10	38.75	10	38.60	39.50	0	1,178	0.00%
2019/07/09	26	39.81	29	40.14	39.25	-3	1,094	-0.27%
2019/07/08	54	37.71	20	37.77	38.50	34	861	3.95%
2019/07/04	7	34.62	62	35.08	35.20	-55	672	-8.18%
2019/07/03	26	34.20	1	35.30	34.55	25	625	3.99%
2019/07/02	33	34.11	10	32.85	34.65	23	527	4.36%
2019/07/01	16	31.37	7	31.33	31.90	9	387	2.32%
2019/06/28	0	0.00	3	28.80	29.10	-3	299	-1.00%
2019/06/27	0	0.00	2	27.50	27.85	-2	252	-0.79%
2019/06/10	5	25.85	0	0.00	25.65	5	217	2.30%
2019/06/03	0	26.05	0	0.00	25.80	0	216	0.00%
2019/05/27	0	0.00	1	25.45	25.45	-1	203	-0.49%
2019/04/18	1	24.95	0	0.00	24.95	1	199	0.50%
2019/04/12	0	0.00	6	25.60	25.45	-6	205	-2.91%
2019/03/14	1	24.85	0	0.00	24.65	1	192	0.52%
2019/02/26	1	24.95	0	0.00	24.85	1	176	0.57%
2019/02/25	2	25.13	0	0.00	24.90	2	177	1.13%
2019/02/22	2	25.33	0	0.00	25.15	2	177	1.13%
2018/12/14	0	0.00	3	23.80	23.50	-3	226	-1.32%
2018/11/13	3	20.60	0	0.00	20.75	3	167	1.79%
2018/10/15	0	0.00	1	23.20	23.55	-1	324	-0.31%
2018/10/09	0	0.00	2	25.63	25.65	-2	319	-0.63%
2018/10/08	2	25.00	0	0.00	25.20	2	319	0.63%
2018/10/04	0	0.00	1	25.45	25.25	-1	321	-0.31%
2018/10/03	6	25.38	4	25.50	25.75	2	317	0.63%
2018/08/14	0	0.00	2	24.95	24.85	-2	313	-0.64%
2018/08/13	0	0.00	1	26.55	24.70	-1	310	-0.32%
2018/08/07	3	28.93	0	0.00	28.70	3	251	1.19%
2018/07/23	0	0.00	1	25.15	25.20	-1	143	-0.70%
2018/07/19	1	25.80	0	0.00	25.40	1	144	0.69%
2018/07/13	0	0.00	1	25.85	25.75	-1	139	-0.72%
2018/07/12	0	0.00	1	25.40	25.60	-1	137	-0.73%
2018/07/10	1	24.95	9	25.08	24.95	-8	131	-6.09%
2018/07/09	2	23.65	1	23.65	23.60	1	127	0.78%
2018/07/06	3	23.70	1	23.70	23.55	2	128	1.55%
2018/06/08	1	24.60	0	0.00	24.70	1	164	0.61%
2018/06/07	4	24.65	0	0.00	24.65	4	164	2.43%
2018/06/04	0	0.00	2	24.95	24.80	-2	164	-1.22%
2018/05/25	3	24.72	0	0.00	24.65	3	152	1.97%
2018/05/24	1	25.00	0	0.00	25.00	1	150	0.67%
2018/05/21	0	0.00	1	25.20	25.25	-1	146	-0.68%
2018/05/17	1	25.05	4	25.20	24.80	-3	146	-2.05%
2018/05/15	1	24.80	0	0.00	24.75	1	145	0.69%
2018/05/11	1	24.80	0	0.00	24.80	1	149	0.67%
2018/05/10	2	24.95	0	0.00	25.00	2	148	1.34%
2018/03/12	0	0.00	2	24.40	24.40	-2	178	-1.12%
2018/03/08	0	0.00	5	24.15	24.15	-5	190	-2.63%