伍豐 (8076)-兆豐-新竹券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
30.60
漲跌
▲0.40
漲幅
+1.32%
成交量
828張
產業
上櫃電腦及週邊類股
243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

伍豐 (8076)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/13	0	0.00	0.5	30.35	30.20	-0.5	708	-0.07%
2024/06/12	3	30.35	0	0.00	30.35	3	728	0.41%
2024/06/11	2	30.68	0	0.00	30.60	2	725	0.28%
2024/05/31	5	30.50	0	0.00	30.40	5	762	0.66%
2024/05/30	0	0.00	5	30.20	30.20	-5	778	-0.64%
2024/05/29	1	30.90	0	0.00	30.85	1	771	0.13%
2024/05/17	2	30.15	0	0.00	30.10	2	732	0.27%
2024/05/06	3	29.80	0	0.00	29.65	3	662	0.45%
2024/04/16	0	0.00	2.2	28.35	28.25	-2.2	654	-0.34%
2024/03/22	0	0.00	3	29.00	29.15	-3	724	-0.41%
2024/03/20	0	0.00	0.1	28.65	28.50	-0.1	733	-0.02%
2024/03/19	0	0.00	0	28.95	28.70	0	729	0.00%
2024/02/19	0	0.00	59	30.15	30.15	-59	660	-8.93%
2024/02/02	0	0.00	1	29.70	29.50	-1	734	-0.14%
2023/12/25	3	31.35	0	0.00	31.50	3	943	0.32%
2023/12/15	0	0.00	0.2	30.90	30.85	-0.2	904	-0.02%
2023/12/14	0	0.00	5	30.44	30.45	-5	905	-0.55%
2023/12/06	2	31.35	0	0.00	31.35	2	1,012	0.20%
2023/10/19	0	0.00	8	32.26	32.25	-8	1,247	-0.64%
2023/10/17	0	0.00	2	32.65	32.95	-2	1,291	-0.15%
2023/10/16	2	33.10	0	0.00	32.85	2	1,321	0.15%
2023/10/13	8.2	33.95	0	0.00	33.95	8.2	1,392	0.59%
2023/10/12	0	0.00	0.1	33.05	33.15	-0.1	1,381	0.00%
2023/10/06	0	0.00	0.8	32.45	32.25	-0.8	1,401	-0.06%
2023/09/20	3	31.60	0	0.00	31.45	3	2,053	0.15%
2023/09/14	0	0.00	2	32.60	32.70	-2	2,669	-0.07%
2023/09/12	20	32.23	0	0.00	32.80	20	2,886	0.69%
2023/09/11	2	31.30	0	0.00	31.00	2	3,429	0.06%
2023/09/07	1	31.55	0	31.50	31.00	1	3,907	0.03%
2023/09/06	1	31.55	0	0.00	31.45	1	4,008	0.02%
2023/09/05	0	0.00	9	31.35	31.35	-9	4,084	-0.22%
2023/09/04	5	30.95	0	0.00	31.00	5	4,159	0.12%
2023/09/01	0	0.00	2	31.28	31.20	-2	4,376	-0.05%
2023/08/30	0	0.00	7	31.45	31.45	-7	4,468	-0.16%
2023/08/29	0	0.00	10	30.92	31.00	-10	4,524	-0.22%
2023/08/28	0	0.00	0.1	32.25	32.20	-0.1	4,593	0.00%
2023/08/14	0	0.00	0.4	31.50	32.00	-0.4	5,855	-0.01%
2023/08/11	2	32.70	0	0.00	32.50	2	5,981	0.03%
2023/08/10	3	33.20	0	0.00	33.00	3	6,531	0.05%
2023/08/04	0	0.00	4	34.45	34.45	-4	7,045	-0.06%
2023/08/01	0	0.00	2	35.05	35.20	-2	7,021	-0.03%
2023/07/28	2	35.75	0	0.00	35.25	2	6,995	0.03%
2023/07/27	1	35.55	0	0.00	35.85	1	6,993	0.01%
2023/07/13	5	37.00	0	0.00	36.55	5	6,669	0.07%
2023/07/12	14	37.11	0	0.00	36.40	14	6,632	0.21%
2023/07/10	0	0.00	1	37.70	37.00	-1	6,548	-0.02%
2023/07/07	19	37.81	3	37.62	37.70	16	6,505	0.25%
2023/07/06	7	39.11	1	39.00	38.85	6	6,379	0.09%
2023/07/05	17	39.20	0	0.00	39.05	17	6,307	0.27%
2023/07/04	5	39.14	2	39.05	38.90	3	6,236	0.05%
2023/06/30	0	0.00	5	38.25	38.25	-5	6,105	-0.08%
2023/06/28	6	38.80	0	0.00	37.60	6	6,022	0.10%
2023/06/27	0	0.00	10	39.11	38.45	-10	5,949	-0.17%
2023/06/26	5	40.20	3	38.97	40.20	2	5,836	0.03%
2023/06/21	28.6	38.91	0	0.00	39.45	28.6	5,715	0.50%
2023/06/20	46	39.61	9	40.09	39.50	37	5,611	0.66%
2023/06/19	12	37.65	3	37.95	37.70	9	5,303	0.17%
2023/06/16	6.3	37.88	0.3	38.00	37.60	6	5,235	0.11%
2023/06/15	8.3	39.26	55.3	39.63	39.40	-47	5,054	-0.93%
2023/06/14	24.3	37.35	6	36.49	38.60	18.3	4,429	0.41%
2023/06/13	15	35.00	10	34.90	35.10	5	4,017	0.12%
2023/06/12	15	35.97	5	36.20	35.50	10	3,962	0.25%
2023/06/09	4	36.01	7	35.57	35.35	-3	3,889	-0.08%
2023/06/08	4	34.89	1	35.10	35.00	3	3,810	0.08%
2023/06/07	3	35.65	4	35.81	35.70	-1	3,757	-0.03%
2023/06/05	0	0.00	2	34.50	34.50	-2	3,521	-0.06%
2023/06/02	1	35.15	1	35.35	35.05	0	3,480	0.00%
2023/06/01	6	35.39	2	35.85	35.15	4	3,465	0.12%
2023/05/31	10	35.05	0	0.00	34.65	10	3,394	0.29%
2023/05/30	43	35.88	41	35.19	34.65	2	3,362	0.06%
2023/05/29	20	35.08	0	0.00	35.45	20	3,250	0.62%
2023/05/25	0	0.00	2	35.58	35.20	-2	3,155	-0.06%
2023/05/24	4	35.98	36	35.61	35.80	-32	3,095	-1.03%
2023/05/23	15	35.63	5	35.67	36.00	10	2,904	0.34%
2023/05/22	0	33.45	1	33.60	34.10	-1	2,657	-0.04%
2023/05/19	5	33.90	10	34.33	33.30	-5	2,594	-0.19%
2023/05/18	38	34.55	2	35.15	35.10	36	2,407	1.50%
2023/05/17	1	33.90	2	33.70	33.95	-1	2,121	-0.05%
2023/05/16	40	33.92	48	34.35	34.40	-8	1,966	-0.41%
2023/05/15	55	32.19	46	32.47	33.40	9	1,382	0.65%
2023/05/12	2	30.85	65	31.13	30.40	-63	1,019	-6.18%
2023/05/11	2	29.40	1	29.10	29.10	1	842	0.12%
2023/05/10	1	29.90	0	0.00	29.85	1	830	0.12%
2023/03/27	0	0.00	2	29.05	28.95	-2	884	-0.23%
2023/03/20	5	28.60	0	0.00	28.55	5	987	0.51%
2023/03/17	5	28.40	0	0.00	28.40	5	1,048	0.48%
2023/03/15	30	29.10	18	29.00	28.60	12	1,190	1.01%
2023/03/10	0	0.00	30	29.90	30.00	-30	1,317	-2.28%
2023/03/09	0	0.00	1	31.20	30.85	-1	1,304	-0.08%
2023/03/08	0	0.00	0.1	30.70	30.55	-0.1	1,304	-0.01%
2023/03/07	0	0.00	1	30.70	30.60	-1	1,313	-0.08%
2023/02/22	0	0.00	1	30.40	30.40	-1	1,294	-0.08%
2023/02/20	1	30.30	0	0.00	30.25	1	1,310	0.08%
2023/02/02	1	29.30	0	0.00	29.45	1	1,290	0.08%
2023/02/01	1	29.25	0	0.00	29.15	1	1,275	0.08%
2023/01/13	0	0.00	5	27.85	27.75	-5	1,253	-0.40%
2023/01/09	2	28.20	0	0.00	28.25	2	1,244	0.16%
2022/12/28	0	0.00	1	28.25	27.80	-1	1,307	-0.08%
2022/12/13	4	28.38	0	0.00	27.85	4	1,383	0.29%
2022/12/09	1	30.40	0	0.00	30.40	1	1,332	0.08%
2022/12/08	6	31.92	1	32.00	31.95	5	1,295	0.39%
2022/12/07	2	31.63	5	31.71	31.55	-3	1,257	-0.24%
2022/12/06	15	31.67	14	31.29	31.80	1	1,182	0.08%
2022/12/05	2	30.90	0	0.00	30.75	2	1,073	0.19%
2022/11/25	0	0.00	1	28.65	28.60	-1	1,409	-0.07%
2022/11/22	2	28.65	0	0.00	28.70	2	1,770	0.11%
2022/11/17	1	29.40	0	0.00	29.35	1	1,782	0.06%
2022/11/15	0	0.00	2	28.35	28.50	-2	1,762	-0.11%
2022/11/11	2	28.10	0	0.00	27.80	2	1,758	0.11%
2022/11/01	0.9	25.94	0	0.00	25.50	0.9	1,871	0.05%
2022/10/13	4	25.90	0	0.00	25.35	4	2,289	0.17%
2022/10/11	0	0.00	20	27.12	27.05	-20	2,413	-0.83%
2022/10/04	0	0.00	0	28.30	28.45	0	2,436	0.00%
2022/09/26	8	28.69	0	0.00	28.20	8	2,398	0.33%
2022/09/23	7	29.66	0	0.00	29.35	7	2,380	0.29%
2022/09/22	7	30.15	0	0.00	30.10	7	2,367	0.30%
2022/09/21	34	29.95	50	29.75	29.70	-16	2,355	-0.68%
2022/09/20	0	0.00	2	30.45	30.30	-2	2,332	-0.09%
2022/09/15	2	31.75	0	0.00	31.25	2	2,297	0.09%
2022/09/14	1	31.75	1	31.90	31.85	0	2,281	0.00%
2022/09/13	12	32.98	0	0.00	32.45	12	2,265	0.53%
2022/09/12	10	32.80	0	0.00	32.40	10	2,240	0.45%
2022/09/08	7	32.59	0	0.00	32.65	7	2,228	0.31%
2022/09/07	26	33.20	0	0.00	33.00	26	2,198	1.18%
2022/09/06	5	33.20	50	33.35	33.35	-45	2,176	-2.07%
2022/09/05	3	35.30	1	34.65	34.60	2	2,114	0.09%
2022/09/02	3	35.40	0	0.00	35.15	3	2,046	0.15%
2022/09/01	5	35.10	2.3	35.43	35.25	2.7	1,919	0.14%
2022/08/31	5	34.60	4	34.56	34.60	1	1,803	0.06%
2022/08/30	15	32.80	15	32.80	32.70	0	1,596	0.00%
2022/08/29	1	33.25	0	0.00	33.25	1	1,504	0.07%
2022/08/23	0	0.00	5	31.79	31.95	-5	1,500	-0.33%
2022/08/19	0	0.00	139.6	32.07	31.85	-139.6	1,501	-9.29%	大賣/鉅額交易
2022/08/18	2	32.10	0	0.00	32.15	2	1,535	0.13%
2022/08/17	3	32.30	0	0.00	32.10	3	1,537	0.20%
2022/08/16	0	0.00	2	32.75	32.80	-2	1,506	-0.13%
2022/08/11	2	31.75	0	0.00	31.95	2	1,480	0.14%
2022/08/10	0	0.00	1	32.25	32.30	-1	1,453	-0.07%
2022/08/08	3	31.75	0	0.00	31.60	3	1,442	0.21%
2022/08/04	1	30.80	0.2	30.80	31.20	0.8	1,372	0.06%
2022/08/03	40.2	32.86	40	32.63	30.80	0.2	1,349	0.01%
2022/07/25	1	30.50	0	0.00	30.70	1	1,087	0.09%
2022/07/19	0.3	31.73	0	0.00	31.60	0.3	970	0.03%
2022/07/13	10	29.20	0	0.00	29.25	10	779	1.28%
2022/07/12	1	27.70	0	0.00	27.50	1	764	0.13%
2022/07/04	2	26.80	0	0.00	28.20	2	746	0.27%
2022/06/17	1	28.55	0	0.00	28.50	1	727	0.14%
2022/06/16	1	29.00	0	0.00	28.95	1	722	0.14%
2022/05/16	1	27.55	0	0.00	27.70	1	867	0.12%
2022/05/10	1	26.30	0	0.00	26.90	1	882	0.11%
2022/04/25	1	28.45	0	0.00	28.40	1	1,003	0.10%
2022/04/06	0	0.00	32.2	30.08	30.35	-32.2	2,069	-1.55%
2022/03/23	0	0.00	2	30.50	30.40	-2	2,589	-0.08%
2022/03/16	2	29.40	2	29.05	29.30	0	3,257	0.00%
2022/03/11	2	30.00	0	0.00	29.75	2	3,257	0.06%
2022/03/08	5	29.57	7	29.36	29.40	-2	3,253	-0.06%
2022/03/07	7	29.81	9	29.86	29.75	-2	3,259	-0.06%
2022/03/04	5	31.27	0	0.00	31.20	5	3,330	0.15%
2022/03/03	2	31.85	0	0.00	31.80	2	3,343	0.06%
2022/03/01	2	31.20	9	31.80	31.85	-7	3,358	-0.21%
2022/02/25	3	31.55	0	0.00	31.85	3	3,238	0.09%
2022/02/23	0	0.00	2	33.85	33.30	-2	3,235	-0.06%
2022/02/18	2	33.28	0	0.00	33.25	2	3,242	0.06%
2022/02/16	9	33.50	0	33.40	33.30	9	3,200	0.28%
2022/02/07	0.4	31.35	0	0.00	31.35	0.4	3,349	0.01%
2022/01/25	2	30.35	0	0.00	30.10	2	3,354	0.06%
2022/01/24	2	30.95	0	0.00	31.15	2	3,354	0.06%
2022/01/21	6	31.82	0	0.00	31.40	6	3,338	0.18%
2022/01/20	0	0.00	1	32.75	32.70	-1	3,313	-0.03%
2022/01/19	7	32.38	2	32.35	32.10	5	3,317	0.15%
2022/01/18	5	33.00	0	0.00	32.60	5	3,304	0.15%
2022/01/17	3	32.38	2	32.85	32.75	1	3,289	0.03%
2022/01/14	0	0.00	16	32.50	32.55	-16	3,276	-0.49%
2022/01/13	9	34.30	3	33.30	33.45	6	3,244	0.18%
2022/01/12	5	35.63	12	35.38	35.30	-7	3,167	-0.22%
2022/01/11	2	35.50	12	35.60	35.45	-10	3,151	-0.32%
2022/01/10	4	36.01	9	36.36	36.25	-5	3,102	-0.16%
2022/01/07	6	36.43	2	36.70	36.50	4	2,907	0.14%
2022/01/06	17	37.15	4	37.05	37.60	13	2,729	0.48%
2022/01/05	2	34.90	0	0.00	34.75	2	2,465	0.08%
2022/01/04	0	0.00	3	36.00	35.00	-3	2,430	-0.12%
2022/01/03	6	36.30	5	36.00	35.95	1	2,395	0.04%
2021/12/30	2	34.75	4	35.35	35.60	-2	2,322	-0.09%
2021/12/29	2	34.90	0	0.00	34.75	2	2,258	0.09%
2021/12/24	0	0.00	1	35.30	34.50	-1	2,176	-0.05%
2021/12/23	0	0.00	5	34.50	34.50	-5	2,068	-0.24%
2021/12/22	7	34.99	8	35.36	35.00	-1	2,046	-0.05%
2021/12/21	5	35.53	1	35.00	35.60	4	2,001	0.20%
2021/12/17	5	33.95	0	0.00	33.80	5	1,786	0.28%
2021/12/16	16	35.14	2	35.28	35.60	14	1,705	0.82%
2021/12/15	4	33.41	1	34.15	34.30	3	1,379	0.22%
2021/12/14	2	31.55	4	31.30	31.20	-2	1,194	-0.17%
2021/12/13	11	32.36	1.2	32.17	32.20	9.8	1,168	0.84%
2021/12/10	0	0.00	2.7	32.00	33.00	-2.7	1,128	-0.24%
2021/12/09	2	30.50	2	30.85	30.75	0	1,021	0.00%
2021/12/08	2	30.88	0	0.00	30.70	2	1,019	0.20%
2021/12/07	0	0.00	2	31.05	30.80	-2	1,018	-0.20%
2021/12/06	2	30.40	1	30.55	30.45	1	1,005	0.10%
2021/12/02	0	0.00	0	30.65	30.05	0	1,009	0.00%
2021/12/01	3	30.30	0	0.00	30.60	3	1,006	0.30%
2021/11/30	3	30.40	0	0.00	29.20	3	989	0.30%
2021/11/29	1	29.60	0	0.00	30.35	1	902	0.11%
2021/11/26	2	31.20	6	30.70	30.35	-4	886	-0.45%
2021/11/24	2	31.95	0	0.00	31.55	2	853	0.23%
2021/11/23	0	31.80	0	0.00	32.00	0	842	0.00%
2021/11/22	2	31.30	2	31.95	32.55	0	828	0.00%
2021/11/18	5	33.55	3	33.15	32.75	2	811	0.25%
2021/11/17	2	32.75	2	33.00	32.80	0	788	0.00%
2021/11/16	0	0.00	3	33.05	32.40	-3	777	-0.39%
2021/11/15	1	33.35	3	33.52	33.30	-2	769	-0.26%
2021/11/12	2	34.05	2	33.80	33.85	0	751	0.00%
2021/11/11	14	35.23	5	35.05	34.10	9	738	1.22%
2021/11/10	0	0.00	0	34.00	34.20	0	671	0.00%
2021/11/08	3	32.80	0	0.00	32.85	3	657	0.46%
2021/11/04	20	33.50	20	33.60	33.00	0	645	0.00%
2021/11/03	0	0.00	2	30.95	31.90	-2	576	-0.35%
2021/11/02	0	0.00	3	30.95	30.95	-3	609	-0.49%
2021/11/01	0	0.00	1	32.70	32.10	-1	602	-0.17%
2021/10/29	0	0.00	2	31.53	32.10	-2	589	-0.35%
2021/10/28	2	31.15	0	0.00	31.10	2	590	0.34%
2021/10/18	0	0.00	1	30.90	30.00	-1	629	-0.16%
2021/10/15	0	0.00	11	30.00	30.00	-11	652	-1.68%
2021/09/29	0	0.00	1	28.90	28.85	-1	1,034	-0.10%
2021/09/13	0	30.25	0	0.00	30.45	0	2,592	0.00%
2021/09/08	1	29.60	0	0.00	29.10	1	2,991	0.03%
2021/09/06	1	30.00	0	0.00	29.60	1	3,040	0.03%
2021/09/02	0	0.00	2	30.70	30.30	-2	3,076	-0.07%
2021/09/01	0.2	31.50	0	0.00	31.55	0.2	3,068	0.01%
2021/08/31	0.3	31.35	0	0.00	31.35	0.3	3,080	0.01%
2021/08/26	6	31.51	1	31.45	31.35	5	3,122	0.16%
2021/08/20	0	0.00	1	30.10	30.00	-1	3,235	-0.03%
2021/08/10	1	30.80	0	0.00	30.75	1	3,253	0.03%
2021/08/06	1	33.00	0	0.00	32.70	1	3,302	0.03%
2021/08/05	1	32.70	0	0.00	32.50	1	3,298	0.03%
2021/07/27	0	0.00	2	33.25	32.10	-2	3,618	-0.06%
2021/07/21	0	31.85	0	0.00	32.05	0	3,943	0.00%
2021/07/20	0	33.40	0	0.00	33.35	0	4,137	0.00%
2021/07/16	0	0.00	1	34.05	34.35	-1	4,331	-0.02%
2021/07/14	11	34.26	0	0.00	33.95	11	4,672	0.24%
2021/07/13	0	0.00	1	34.70	33.65	-1	4,750	-0.02%
2021/07/12	0	0.00	21	34.40	34.10	-21	4,765	-0.44%
2021/07/09	0	0.00	1	36.30	35.65	-1	4,708	-0.02%
2021/07/08	7	36.59	7	37.60	36.50	0	4,707	0.00%
2021/07/07	11	36.70	2	37.20	37.20	9	4,697	0.19%
2021/07/05	1	36.50	0	0.00	36.60	1	4,656	0.02%
2021/07/02	8	35.51	6	36.25	35.20	2	4,638	0.04%
2021/06/30	3	36.50	5	36.66	36.15	-2	4,555	-0.04%
2021/06/29	18	37.81	8	36.80	36.50	10	4,505	0.22%
2021/06/28	36	36.92	53	37.61	37.00	-17	4,427	-0.38%
2021/06/25	2	40.83	22	40.06	38.40	-20	4,287	-0.47%
2021/06/24	1	39.75	11	38.74	38.95	-10	4,039	-0.25%
2021/06/23	31	38.55	30	38.59	39.20	1	3,882	0.03%
2021/06/22	1	36.80	11.3	37.19	36.00	-10.3	3,501	-0.29%
2021/06/21	22	35.25	86.2	35.94	37.65	-64.2	3,237	-1.98%
2021/06/18	55	33.20	20	34.40	34.40	35	2,934	1.19%
2021/06/16	0	0.00	10	31.00	30.80	-10	2,898	-0.34%
2021/06/15	10	32.08	0	0.00	31.65	10	2,929	0.34%
2021/06/08	1	30.90	0	0.00	30.60	1	2,891	0.03%
2021/06/04	15	31.07	0	0.00	30.50	15	2,914	0.51%
2021/05/28	1	30.40	1	28.95	29.90	0	2,805	0.00%
2021/05/25	0	0.00	3	28.40	28.20	-3	2,798	-0.11%
2021/05/17	0	0.00	1	25.50	25.30	-1	2,776	-0.04%
2021/05/14	0.2	28.75	0	0.00	27.55	0.2	2,739	0.01%
2021/05/12	0	0.00	3	30.65	29.40	-3	2,665	-0.11%
2021/05/11	0.3	32.34	7	33.06	32.00	-6.7	2,599	-0.26%
2021/05/10	3	35.53	0	0.00	35.10	3	2,541	0.12%
2021/05/07	7	35.16	5.2	35.21	36.15	1.8	2,520	0.07%
2021/05/06	2	34.40	1	34.60	34.10	1	2,485	0.04%
2021/05/04	1	34.65	0	0.00	35.35	1	2,402	0.04%
2021/05/03	1	37.75	2	37.00	36.90	-1	2,315	-0.04%
2021/04/29	8	39.23	10	39.23	38.30	-2	2,258	-0.09%
2021/04/28	11	41.20	5	39.84	40.00	6	2,169	0.28%
2021/04/27	2	40.18	33.3	39.92	39.85	-31.3	2,074	-1.51%
2021/04/26	3	41.10	3	40.00	41.00	0	1,997	0.00%
2021/04/23	8	37.32	5	36.86	38.35	3	1,797	0.17%
2021/04/22	1	37.30	7.3	34.65	34.90	-6.3	1,698	-0.37%
2021/04/21	17	36.49	27.4	36.44	36.20	-10.4	1,589	-0.65%
2021/04/20	28	36.01	206	36.08	35.50	-178	1,497	-11.89%	大賣/鉅額交易
2021/04/19	4	34.50	6	34.35	35.20	-2	1,241	-0.16%
2021/04/16	25	31.80	0	0.00	32.00	25	1,153	2.17%
2021/04/15	0	0.00	2	30.10	30.40	-2	1,126	-0.18%
2021/04/13	3	31.25	5	31.05	30.75	-2	1,311	-0.15%
2021/04/12	26	31.02	20	31.01	30.90	6	1,324	0.45%
2021/04/01	0	0.00	25	30.17	30.10	-25	1,301	-1.92%
2021/03/30	10	30.90	10	30.11	30.65	0	1,320	0.00%
2021/03/29	5	31.10	0	0.00	30.70	5	1,293	0.39%
2021/03/22	10	31.25	0	0.00	31.25	10	1,282	0.78%
2021/03/18	12	31.17	8	31.45	30.85	4	1,258	0.32%
2021/03/17	5	30.55	0	0.00	30.20	5	1,211	0.41%
2021/03/16	0	0.00	1	30.05	30.05	-1	1,198	-0.08%
2021/03/11	20	30.62	5	30.45	30.60	15	1,193	1.26%
2021/03/08	0	0.00	5	29.25	29.15	-5	1,141	-0.44%
2021/03/02	5	30.86	0	0.00	29.95	5	1,158	0.43%
2021/02/04	0	0.00	1	27.20	27.30	-1	1,241	-0.08%
2021/01/29	0	0.00	0.2	28.10	27.65	-0.2	1,248	-0.02%
2021/01/26	0	0.00	10	28.40	28.40	-10	1,234	-0.81%
2021/01/20	0	0.00	5	29.70	28.70	-5	1,193	-0.42%
2021/01/19	1	30.00	1.1	30.38	30.10	-0.1	1,178	-0.01%
2021/01/18	10	30.65	1	30.50	30.40	9	1,189	0.76%
2021/01/15	5	30.50	8.1	29.97	30.10	-3.1	1,164	-0.27%
2021/01/13	1	30.45	0	0.00	29.95	1	1,107	0.09%
2021/01/11	2	31.35	0	0.00	30.90	2	1,068	0.19%
2021/01/08	1	31.55	3	31.87	31.80	-2	1,051	-0.19%
2021/01/07	13	32.22	12	32.08	32.55	1	1,020	0.10%
2021/01/06	15	31.68	10	30.80	32.15	5	946	0.53%
2021/01/04	0	0.00	6	28.95	28.85	-6	757	-0.79%
2020/12/29	25	28.86	0	0.00	29.00	25	724	3.45%
2020/12/28	2	28.20	2	28.35	28.15	0	683	0.00%
2020/12/25	10	28.10	0	0.00	28.20	10	669	1.49%
2020/12/17	5	28.90	7	28.59	28.00	-2	613	-0.33%
2020/12/16	0	0.00	3.2	27.89	27.95	-3.2	592	-0.54%
2020/12/07	0	0.00	1	28.15	28.20	-1	555	-0.18%
2020/12/01	0	0.00	0	28.35	28.40	0	535	-0.01%
2020/11/30	2	28.75	0	0.00	28.50	2	538	0.37%
2020/11/24	0.9	28.40	0	0.00	28.50	0.9	516	0.18%
2020/11/20	0	0.00	0.4	29.05	29.20	-0.4	495	-0.09%
2020/11/19	0	28.95	2	29.30	29.10	-2	444	-0.45%
2020/10/22	0	0.00	0.1	25.65	25.50	-0.1	402	-0.02%
2020/09/25	0	0.00	1	26.00	25.55	-1	600	-0.17%
2020/09/16	0	0.00	20	27.23	27.65	-20	662	-3.02%
2020/09/14	0	0.00	10	26.75	26.80	-10	662	-1.51%
2020/09/11	0	0.00	10	26.80	26.70	-10	673	-1.48%
2020/08/20	0	0.00	5.4	26.18	26.20	-5.4	1,075	-0.50%
2020/08/19	5	30.20	0	0.00	30.15	5	1,059	0.47%
2020/07/28	0	0.00	17	28.76	28.20	-17	1,060	-1.60%
2020/07/27	10	29.90	0	0.00	29.00	10	1,059	0.94%
2020/07/24	10	30.39	11	30.59	30.00	-1	1,055	-0.09%
2020/07/23	5	30.38	0	0.00	30.05	5	1,065	0.47%
2020/07/22	2	30.30	0	0.00	30.10	2	1,062	0.19%
2020/07/17	1	30.80	0	0.00	29.90	1	1,039	0.10%
2020/07/16	1	29.75	0	0.00	29.75	1	1,016	0.10%
2020/07/15	10	29.80	3	30.60	30.00	7	1,016	0.69%
2020/07/10	2	30.60	0	0.00	30.50	2	1,006	0.20%
2020/07/09	33	31.44	0	0.00	31.40	33	1,006	3.28%
2020/07/06	0	0.00	10	30.28	30.50	-10	961	-1.04%
2020/07/02	10	30.13	0	0.00	30.00	10	949	1.05%
2020/07/01	10	29.95	0	0.00	29.80	10	951	1.05%
2020/06/29	0	0.00	20	29.78	29.75	-20	952	-2.10%
2020/06/24	15	30.67	0	0.00	30.15	15	953	1.57%
2020/06/23	10	30.10	11	29.45	29.40	-1	919	-0.11%
2020/06/22	0	0.00	1	29.60	29.65	-1	933	-0.11%
2020/06/18	7	29.83	0	0.00	29.90	7	952	0.73%
2020/06/16	1	29.80	0	0.00	29.60	1	970	0.10%
2020/06/12	0	0.00	10	29.70	29.70	-10	983	-1.02%
2020/06/09	11	31.32	0	0.00	31.00	11	1,031	1.07%
2020/06/08	0	0.00	7	31.96	31.85	-7	1,049	-0.67%
2020/06/05	3	32.58	16	32.55	32.55	-13	1,038	-1.25%
2020/06/04	18	32.23	5	32.54	32.80	13	1,034	1.26%
2020/06/03	24	32.35	22	31.56	31.55	2	999	0.20%
2020/06/02	13	31.77	0	0.00	31.80	13	986	1.32%
2020/06/01	5	30.85	6	32.19	32.15	-1	971	-0.10%
2020/05/28	10	29.75	10	29.70	30.00	0	906	0.00%
2020/05/27	40	30.34	0	0.00	30.70	40	833	4.80%
2020/05/15	1	28.60	0	0.00	28.25	1	736	0.14%
2020/05/14	10	29.35	0	0.00	28.60	10	734	1.36%
2020/05/08	20	29.20	0	0.00	29.00	20	715	2.80%
2020/04/28	30	28.05	0	0.00	28.95	30	801	3.74%
2020/04/22	0	0.00	8	27.18	27.20	-8	834	-0.96%
2020/04/07	0	0.00	2	26.00	26.10	-2	812	-0.25%
2020/04/06	0	0.00	3	25.70	25.70	-3	811	-0.37%
2020/04/01	0	0.00	5	25.50	25.50	-5	810	-0.62%
2020/03/31	0	0.00	4	25.15	25.20	-4	814	-0.49%
2020/03/30	0	0.00	5	25.00	25.10	-5	819	-0.61%
2020/03/27	2	24.95	0	0.00	24.80	2	869	0.23%
2020/03/16	0	0.00	3	26.10	26.20	-3	758	-0.40%
2020/02/25	0	0.00	1	31.80	31.80	-1	656	-0.15%
2020/02/07	1	32.50	0	0.00	32.70	1	641	0.16%
2020/01/30	0	0.00	5	32.30	32.30	-5	523	-0.96%
2020/01/17	3	36.10	3	36.60	36.00	0	500	0.00%
2020/01/13	2	35.75	0	0.00	35.75	2	478	0.42%
2020/01/10	3	35.75	0	0.00	35.80	3	477	0.63%
2020/01/09	2	35.70	0	0.00	35.70	2	477	0.42%
2020/01/08	8	35.59	0	0.00	35.40	8	480	1.67%
2020/01/06	2	36.05	0	0.00	36.05	2	474	0.42%
2020/01/03	5	36.75	0	0.00	36.75	5	475	1.05%
2019/12/24	5	38.00	6	37.14	38.00	-1	456	-0.22%
2019/12/17	0	0.00	5	36.56	36.55	-5	402	-1.24%
2019/12/10	1	36.55	0	0.00	36.70	1	383	0.26%
2019/11/26	0	0.00	1	36.00	36.20	-1	377	-0.26%
2019/11/22	0	0.00	2	36.40	36.30	-2	379	-0.53%
2019/11/20	2	35.65	0	0.00	35.20	2	377	0.53%
2019/11/06	0	0.00	0.3	37.80	37.80	-0.3	404	-0.07%
2019/11/05	0	0.00	1	38.15	38.10	-1	407	-0.25%
2019/10/28	1	38.40	0	0.00	38.30	1	462	0.22%
2019/10/25	1	38.90	0	0.00	38.70	1	481	0.21%
2019/10/18	1	37.70	0	0.00	37.90	1	498	0.20%
2019/10/07	0	0.00	0.3	37.10	37.10	-0.3	508	-0.05%
2019/09/27	0	0.00	1	38.55	37.70	-1	512	-0.20%
2019/09/25	0	0.00	2	38.90	38.85	-2	544	-0.37%
2019/09/20	0	0.00	0	39.20	39.50	0	609	0.00%
2019/09/04	0	0.00	1	40.64	40.50	-1	696	-0.15%
2019/08/22	1	40.35	1	40.65	40.65	0	753	0.00%
2019/08/15	0	0.00	0.1	39.50	39.35	-0.1	793	-0.02%
2019/08/14	0	0.00	1	40.00	39.85	-1	792	-0.13%
2019/08/13	1	39.80	0	0.00	39.85	1	791	0.13%
2019/08/06	1	39.95	0	0.00	40.10	1	816	0.12%
2019/07/30	0	0.00	6	43.50	42.60	-6	859	-0.70%
2019/07/25	1	42.80	0	0.00	42.90	1	833	0.12%
2019/07/15	1	42.60	0	0.00	42.45	1	1,179	0.08%
2019/07/11	2	42.23	0	0.00	41.80	2	1,241	0.16%
2019/07/10	1	42.60	0	0.00	42.35	1	1,236	0.08%
2019/07/09	2	42.60	0	0.00	42.30	2	1,244	0.16%
2019/07/05	2	43.20	0	0.00	43.35	2	1,250	0.16%
2019/07/03	21	44.03	0	0.00	43.00	21	1,265	1.66%
2019/07/02	0	0.00	2	43.45	44.15	-2	1,276	-0.16%
2019/06/28	10	43.65	0	0.00	42.80	10	1,304	0.77%
2019/06/25	0	0.00	1	42.05	42.10	-1	1,302	-0.08%
2019/06/24	3	43.03	1	42.70	43.00	2	1,300	0.15%
2019/06/21	1	42.75	0	0.00	42.80	1	1,286	0.08%
2019/06/20	1	41.90	1	41.90	41.90	0	1,261	0.00%
2019/06/14	0	0.00	1	42.70	41.80	-1	1,326	-0.08%
2019/06/10	0	0.00	1	41.50	41.60	-1	1,331	-0.08%
2019/06/04	0	0.00	1	41.95	41.70	-1	1,336	-0.07%
2019/05/31	0	0.00	3	42.20	42.10	-3	1,347	-0.22%
2019/05/29	0	0.00	6	41.96	42.00	-6	1,349	-0.44%
2019/05/16	0	0.00	2	40.80	40.60	-2	1,606	-0.12%
2019/05/13	1	40.25	0	0.00	39.80	1	1,720	0.06%
2019/05/08	10	41.50	0	0.00	41.45	10	1,863	0.54%
2019/04/30	0	0.00	1	42.30	42.30	-1	2,227	-0.04%
2019/04/29	0	0.00	1	44.30	43.00	-1	2,213	-0.05%
2019/04/26	0	0.00	15	44.55	44.35	-15	2,199	-0.68%
2019/04/25	0	0.00	11	46.05	45.60	-11	2,193	-0.50%
2019/04/24	1	45.00	3	45.80	45.70	-2	2,168	-0.09%
2019/04/22	20	45.30	0	0.00	45.25	20	2,133	0.94%
2019/04/19	46	46.05	37	46.77	45.30	9	2,131	0.42%
2019/04/16	0	0.00	10	43.65	43.60	-10	1,868	-0.54%
2019/04/15	0	0.00	1	42.85	43.35	-1	1,866	-0.05%
2019/04/08	0	0.00	4	44.23	44.25	-4	1,828	-0.22%
2019/04/03	1	44.20	0	0.00	44.30	1	1,800	0.06%
2019/04/02	0	0.00	0	42.80	43.00	0	1,749	0.00%
2019/04/01	1	42.80	0	0.00	43.20	1	1,737	0.06%
2019/03/28	1	41.60	1	41.85	41.70	0	1,685	0.00%
2019/03/25	0	0.00	9	41.10	41.15	-9	1,675	-0.54%
2019/03/22	2	42.93	1	42.60	41.95	1	1,673	0.06%
2019/03/21	16	42.27	1	42.50	42.70	15	1,691	0.89%
2019/03/20	0	0.00	1	41.30	41.35	-1	1,678	-0.06%
2019/03/19	1	41.30	1	41.35	41.35	0	1,680	0.00%
2019/03/18	0	0.00	1	40.90	41.00	-1	1,669	-0.06%
2019/03/14	0	0.00	1	41.25	41.25	-1	1,670	-0.06%
2019/03/12	1	42.70	0	0.00	42.50	1	1,674	0.06%
2019/03/08	0	0.00	3	41.98	41.80	-3	1,723	-0.17%
2019/03/07	0	0.00	1	42.70	42.10	-1	1,731	-0.06%
2019/03/06	1	43.65	1	43.45	43.45	0	1,744	0.00%
2019/03/05	0	0.00	2	43.65	43.50	-2	1,753	-0.11%
2019/03/04	1	44.20	3.1	43.81	44.20	-2.1	1,751	-0.12%
2019/02/27	0	0.00	1	44.00	43.00	-1	1,740	-0.06%
2019/02/26	2	44.30	0	0.00	43.90	2	1,728	0.12%
2019/02/25	0	0.00	1	44.30	44.40	-1	1,729	-0.06%
2019/02/22	14	45.93	5	45.65	44.60	9	1,767	0.51%
2019/02/21	1	45.10	4	44.83	45.10	-3	1,650	-0.18%
2019/02/20	3	44.30	0	0.00	44.75	3	1,636	0.18%
2019/02/19	1	44.80	4	44.88	44.95	-3	1,653	-0.18%
2019/02/18	0	0.00	1	44.35	44.10	-1	1,686	-0.06%
2019/02/15	1	45.30	2	45.00	45.10	-1	1,663	-0.06%
2019/02/14	1	44.75	4	44.34	44.25	-3	1,605	-0.19%
2019/02/13	1	43.90	5	43.90	44.40	-4	1,583	-0.25%
2019/02/12	8	44.79	4	44.90	44.75	4	1,546	0.26%
2019/01/30	10	44.15	4	43.55	43.30	6	1,448	0.41%
2019/01/29	1	43.05	0	0.00	43.50	1	1,323	0.08%
2019/01/28	14	43.80	11	43.33	43.75	3	1,301	0.23%
2019/01/25	10	42.33	5	41.37	43.70	5	1,059	0.47%
2019/01/18	1	39.05	0	0.00	39.05	1	961	0.10%
2019/01/11	2	39.88	0	0.00	39.30	2	1,012	0.20%
2019/01/09	0	0.00	6	37.85	37.80	-6	991	-0.61%
2019/01/02	6	38.05	1.3	37.88	38.00	4.7	1,097	0.43%
2018/12/26	0	0.00	1	38.15	37.65	-1	1,150	-0.09%
2018/12/14	1	40.55	1	40.10	39.80	0	1,227	0.00%
2018/12/05	0	0.00	3	39.90	39.70	-3	1,184	-0.25%
2018/12/04	2	41.40	0	0.00	40.90	2	1,209	0.17%
2018/12/03	1	41.55	3	41.00	40.60	-2	1,213	-0.16%
2018/11/16	3	39.00	0	0.00	37.85	3	1,144	0.26%
2018/11/07	0	0.00	0.2	34.75	34.75	-0.2	1,142	-0.01%
2018/10/25	0	0.00	0.1	33.50	33.40	-0.1	1,441	-0.01%
2018/10/24	0	0.00	3	35.22	35.00	-3	1,471	-0.20%
2018/10/19	3	35.05	0	0.00	34.60	3	1,640	0.18%
2018/10/16	0	0.00	1	35.10	35.10	-1	1,699	-0.06%
2018/10/15	0	0.00	2	33.83	33.95	-2	1,728	-0.12%
2018/10/12	0	0.00	3	32.92	33.80	-3	1,746	-0.17%
2018/10/09	2	36.95	10.2	38.85	36.95	-8.2	1,791	-0.46%
2018/10/04	1	41.15	0	0.00	41.15	1	1,875	0.05%
2018/10/03	0	0.00	0.1	41.85	41.75	-0.1	1,889	0.00%
2018/09/26	8	42.30	5	42.90	42.40	3	2,227	0.13%
2018/09/25	5	42.55	0	0.00	43.50	5	2,305	0.22%
2018/09/21	0	0.00	7	42.05	41.80	-7	2,345	-0.30%
2018/09/20	2	41.10	0	0.00	41.60	2	2,391	0.08%
2018/09/18	5	41.10	0	0.00	41.30	5	2,519	0.20%
2018/09/11	0	0.00	1.1	42.11	42.20	-1.1	3,288	-0.03%
2018/09/10	1	40.80	3	40.65	40.60	-2	3,369	-0.06%
2018/09/07	0	0.00	7	42.99	43.10	-7	3,569	-0.20%
2018/09/05	0	0.00	1	46.00	45.80	-1	3,975	-0.03%
2018/09/03	0	0.00	3	46.10	45.90	-3	4,607	-0.07%
2018/08/28	1	47.00	0	0.00	46.85	1	5,178	0.02%
2018/08/24	1	46.80	0	0.00	46.70	1	5,416	0.02%
2018/08/22	1	49.20	0	0.00	47.70	1	5,679	0.02%
2018/08/21	3	47.88	1	47.95	48.55	2	5,769	0.03%
2018/08/20	1	47.35	1	47.35	46.85	0	5,940	0.00%
2018/08/17	1	48.50	0	0.00	48.50	1	6,016	0.02%
2018/08/14	2	49.03	0	0.00	49.45	2	6,143	0.03%
2018/08/13	0	0.00	5	50.36	48.80	-5	6,125	-0.08%
2018/08/10	2	54.10	2	53.00	52.80	0	6,029	0.00%
2018/08/06	0	0.00	3	55.33	55.00	-3	5,948	-0.05%
2018/08/03	2	54.95	2	55.10	54.90	0	5,951	0.00%
2018/08/01	14	56.98	0	0.00	57.10	14	5,907	0.24%
2018/07/31	5	55.80	0	0.00	56.80	5	5,839	0.09%
2018/07/30	1	55.80	0	0.00	54.70	1	5,796	0.02%
2018/07/27	1	57.10	0	0.00	56.80	1	5,752	0.02%
2018/07/20	0	0.00	3	54.27	53.80	-3	5,552	-0.05%
2018/07/18	42	56.00	40	55.35	55.00	2	5,534	0.04%
2018/07/17	0	53.90	3	54.80	54.10	-3	5,487	-0.05%
2018/07/16	0	0.00	8	55.20	55.00	-8	5,448	-0.15%
2018/07/13	2	56.20	0	55.40	55.40	2	5,421	0.04%
2018/07/12	18	55.88	2	54.50	56.00	16	5,394	0.30%
2018/07/11	1	54.70	1	54.80	54.50	0	5,366	0.00%
2018/07/10	11	55.86	0	0.00	55.50	11	5,375	0.20%
2018/07/06	1	51.60	203	51.84	53.80	-202	5,386	-3.75%	大賣/鉅額交易
2018/07/05	0	0.00	10	55.70	54.10	-10	5,421	-0.18%
2018/07/03	0	0.00	12	58.30	55.60	-12	5,448	-0.22%
2018/07/02	12	59.39	5	60.40	59.00	7	5,367	0.13%
2018/06/29	5	58.40	0	0.00	58.20	5	5,304	0.09%
2018/06/27	1	59.40	0	0.00	58.00	1	5,280	0.02%
2018/06/26	7	57.11	3	56.37	57.00	4	5,229	0.08%
2018/06/25	0	0.00	9	60.80	59.10	-9	5,132	-0.18%
2018/06/22	318.7	61.52	102	60.64	60.70	216.7	5,078	4.27%	大買/大賣/鉅額交易
2018/06/21	16	60.44	165	59.57	59.10	-149	4,933	-3.02%	大賣/鉅額交易
2018/06/20	53.6	63.43	257	62.23	59.80	-203.4	4,874	-4.17%	大賣/鉅額交易
2018/06/15	54	63.39	50	62.69	62.50	4	4,718	0.08%
2018/06/14	271	61.43	169	62.14	61.00	102	4,614	2.21%	大買/大賣/鉅額交易
2018/06/13	7	58.51	5	58.70	58.80	2	4,357	0.05%
2018/06/12	3	60.07	25	59.56	58.80	-22	4,350	-0.51%
2018/06/11	104	57.81	7	58.60	59.50	97	4,382	2.21%	大買/
2018/06/08	56	53.36	53.1	53.94	54.90	2.9	4,144	0.07%
2018/06/07	2	51.05	10	50.30	50.90	-8	3,814	-0.21%
2018/06/06	9	51.33	2	51.40	51.50	7	3,777	0.19%
2018/06/05	1	51.10	0	0.00	49.85	1	3,693	0.03%
2018/06/04	1	49.90	1	50.30	49.50	0	3,595	0.00%
2018/06/01	3.7	50.54	110	51.60	49.70	-106.3	3,535	-3.01%	大賣/鉅額交易
2018/05/31	28	49.76	24	50.10	50.90	4	3,313	0.12%
2018/05/30	20	46.76	1	47.15	46.30	19	3,131	0.61%
2018/05/29	52	49.29	5	48.50	48.10	47	3,072	1.53%
2018/05/28	105	49.37	0	0.00	49.70	105	3,017	3.48%	大買/鉅額交易
2018/05/25	18	46.91	16	47.23	46.80	2	2,865	0.07%
2018/05/24	1	44.35	0	0.00	44.35	1	2,773	0.04%
2018/05/23	51	45.45	0	0.00	44.80	51	2,767	1.84%
2018/05/15	0	0.00	8	41.75	41.60	-8	2,701	-0.30%
2018/05/09	2	41.55	2	41.90	42.50	0	2,687	0.00%
2018/05/07	10	42.26	2	41.25	41.25	8	2,677	0.30%
2018/04/24	0	0.00	5	40.80	41.55	-5	2,610	-0.19%
2018/04/23	0	0.00	1	44.30	43.65	-1	2,577	-0.04%
2018/04/17	0	0.00	7	45.39	44.50	-7	2,542	-0.28%
2018/04/16	0	0.00	8	47.49	46.25	-8	2,506	-0.32%
2018/04/12	1	49.70	11	48.37	48.10	-10	2,447	-0.41%
2018/04/11	7	49.71	5	49.61	49.20	2	2,369	0.08%
2018/04/10	13	48.66	8	48.83	48.30	5	2,230	0.22%
2018/04/09	4	47.15	0	0.00	47.20	4	2,101	0.19%
2018/04/03	5	45.80	0	0.00	45.65	5	2,074	0.24%
2018/03/30	1	48.10	3	46.75	46.00	-2	2,037	-0.10%
2018/03/29	8	46.06	0	0.00	46.60	8	1,983	0.40%
2018/03/28	0	0.00	8	45.05	45.00	-8	1,951	-0.41%
2018/03/26	0	0.00	1	46.00	45.20	-1	1,909	-0.05%
2018/03/23	1	45.45	2	44.65	45.40	-1	1,885	-0.05%
2018/03/22	2	46.78	4	47.80	45.95	-2	1,831	-0.11%
2018/03/21	7	49.04	5	49.59	48.10	2	1,754	0.11%
2018/03/20	7	47.68	4	47.88	47.75	3	1,615	0.19%
2018/03/19	12	47.22	2	47.55	46.65	10	1,488	0.67%
2018/03/16	2	47.38	1	46.50	46.20	1	1,416	0.07%
2018/03/15	34	46.83	33	47.32	47.30	1	1,310	0.08%
2018/03/14	2	43.90	2	45.33	46.20	0	993	0.00%
2018/03/12	10	42.45	0	0.00	41.50	10	856	1.17%
2018/02/23	0	0.00	6	41.18	41.05	-6	744	-0.81%
2018/02/07	0	0.00	1	37.80	37.80	-1	686	-0.15%
2018/02/05	0	0.00	42	39.89	39.90	-42	688	-6.10%
2018/02/02	2	40.15	0.2	40.30	40.50	1.8	693	0.26%
2018/02/01	2	40.35	0	0.00	40.20	2	703	0.28%
2018/01/29	0	0.00	1	41.00	40.65	-1	720	-0.14%
2018/01/26	6	40.75	2	40.80	40.70	4	733	0.55%
2018/01/25	0	0.00	1	40.85	40.75	-1	744	-0.13%
2018/01/24	2	41.15	0	0.00	41.05	2	763	0.26%
2018/01/23	2	41.00	0	0.00	41.00	2	771	0.26%
2018/01/22	0	0.00	1	41.05	41.00	-1	814	-0.12%
2018/01/19	0	0.00	1	41.40	41.20	-1	867	-0.12%
2018/01/18	0	0.00	2	41.70	41.65	-2	940	-0.21%
2018/01/17	0	0.00	1	42.00	41.60	-1	978	-0.10%
2018/01/12	0	0.00	1	40.70	40.90	-1	1,089	-0.09%
2018/01/11	6	40.39	0	0.00	40.30	6	1,102	0.54%
2018/01/10	5	41.35	0	0.00	41.20	5	1,096	0.46%
2018/01/09	3	42.02	0	0.00	41.80	3	1,102	0.27%
2018/01/08	3	42.23	0	0.00	42.15	3	1,117	0.27%
2018/01/05	1	42.45	2	42.45	42.45	-1	1,123	-0.09%
2018/01/03	8	42.16	0	0.00	42.00	8	1,137	0.70%
2018/01/02	5	41.56	0	0.00	42.00	5	1,153	0.43%