威強電 (3022)-新光-新竹券商分點個股進出

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

威強電

(3022)

可現股當沖

股價
77.8
漲跌
▲1.2
漲幅
+1.57%
成交量
639張
產業
上市電腦週邊類股
292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

威強電 (3022)籌碼相關－新光-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

新光-新竹券商分點個股進出
新光-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
2024/04/24	0	0.00	0	77.80	77.80	0	809	0.00%
2024/04/19	0	0.00	1	77.60	76.60	-1	801	-0.12%
2024/04/18	1	78.80	0	0.00	78.50	1	785	0.13%
2024/04/16	0	0.00	1	76.90	77.20	-1	773	-0.13%
2024/04/15	0	0.00	1	79.80	79.30	-1	799	-0.13%
2024/03/28	1	82.40	0	0.00	82.20	1	770	0.13%
2024/03/26	0.1	81.80	0	0.00	81.60	0.1	754	0.01%
2024/03/25	2	82.95	2	83.35	82.70	0	751	0.00%
2024/03/22	0	0.00	1	82.00	81.40	-1	727	-0.14%
2024/03/21	0	0.00	1	81.60	81.80	-1	720	-0.14%
2024/03/20	3	80.60	1	80.60	80.20	2	717	0.28%
2024/03/19	10	80.05	0.2	79.90	80.20	9.8	714	1.38%
2024/03/14	0	78.80	0	0.00	78.80	0	726	0.01%
2024/03/13	0.1	79.55	2	80.40	79.40	-1.9	739	-0.26%
2024/03/12	0	79.70	0	0.00	80.30	0	748	0.01%
2024/03/11	9	79.97	9	79.77	79.70	0	758	0.00%
2024/03/08	0	0.00	0	83.00	83.00	0	743	0.00%
2024/03/05	0	0.00	0.3	84.70	84.70	-0.3	850	-0.04%
2024/03/01	0	83.90	1	84.00	84.00	-1	853	-0.11%
2024/02/29	0	0.00	4	83.70	84.20	-4	854	-0.47%
2024/02/27	13	84.40	0	0.00	83.70	13	847	1.53%
2024/02/26	3	83.50	0	0.00	83.50	3	812	0.37%
2024/02/20	0	0.00	3	82.00	82.20	-3	847	-0.35%
2024/02/19	0	0.00	0.1	81.90	82.20	-0.1	847	-0.01%
2024/02/16	1	81.70	0	0.00	81.70	1	853	0.12%
2024/02/15	6	80.93	3	80.40	80.90	3	857	0.35%
2024/02/05	3	78.60	0	0.00	79.60	3	850	0.35%
2024/01/05	0	0.00	1	83.20	83.20	-1	1,031	-0.10%
2024/01/04	0	0.00	4	83.05	83.00	-4	1,049	-0.38%
2023/12/29	4	84.05	0	0.00	84.00	4	1,092	0.37%
2023/12/28	1	83.30	2	83.20	83.20	-1	1,094	-0.09%
2023/12/20	0	0.00	6	83.10	83.10	-6	1,113	-0.54%
2023/12/19	0	0.00	1	82.90	82.30	-1	1,105	-0.09%
2023/12/18	1	83.60	0	0.00	83.10	1	1,101	0.09%
2023/12/15	0	0.00	4	84.55	84.20	-4	1,097	-0.36%
2023/12/14	2	83.85	2	84.15	83.90	0	1,094	0.00%
2023/12/13	1.3	83.54	2	84.10	83.20	-0.7	1,088	-0.06%
2023/12/12	6	83.80	0	0.00	83.70	6	1,079	0.56%
2023/12/11	1	83.90	0	0.00	83.80	1	1,087	0.09%
2023/12/07	3	84.47	0	0.00	84.30	3	1,069	0.28%
2023/12/06	3	86.33	3	86.70	85.80	0	1,062	0.00%
2023/12/05	4	85.15	1	85.70	85.20	3	1,056	0.28%
2023/12/04	1.5	86.89	1	88.30	86.60	0.5	1,042	0.04%
2023/12/01	20	86.96	17	86.73	87.10	3	1,028	0.29%
2023/11/30	3.6	85.89	12	84.99	86.70	-8.4	999	-0.85%
2023/11/29	1	82.70	0	0.00	83.00	1	914	0.11%
2023/11/28	1	82.60	1	81.80	82.60	0	920	0.00%
2023/11/27	1	81.70	2	81.80	81.10	-1	937	-0.11%
2023/11/24	1	82.60	0	0.00	82.60	1	943	0.11%
2023/11/22	1	83.70	2	82.65	82.80	-1	959	-0.10%
2023/11/21	2.1	81.99	9	82.29	82.50	-6.9	945	-0.73%
2023/11/20	2	80.40	0	0.00	81.10	2	923	0.22%
2023/11/17	2	79.20	6	79.33	79.60	-4	917	-0.44%
2023/11/16	0	0.00	1	78.50	78.40	-1	911	-0.11%
2023/11/15	1	78.70	0	0.00	78.60	1	907	0.11%
2023/11/14	0	0.00	1	77.90	78.30	-1	906	-0.11%
2023/11/10	1	77.40	1	77.40	77.40	0	912	0.00%
2023/11/09	2	78.00	1	77.70	77.50	1	913	0.11%
2023/11/08	3	77.57	4	78.15	78.10	-1	909	-0.11%
2023/11/07	0	0.00	2	75.95	76.80	-2	887	-0.23%
2023/11/06	6	75.22	6	75.50	75.20	0	874	0.00%
2023/11/03	2	70.10	0	0.00	70.30	2	818	0.24%
2023/10/26	1	70.00	0	0.00	70.00	1	953	0.10%
2023/10/24	1	70.00	4	70.20	70.80	-3	987	-0.30%
2023/10/23	0	0.00	1	70.30	69.90	-1	1,004	-0.10%
2023/10/12	3	74.00	2	75.50	75.50	1	1,156	0.09%
2023/10/11	2	75.40	3	73.63	73.10	-1	1,186	-0.08%
2023/10/06	0	0.00	3	78.60	78.40	-3	1,185	-0.25%
2023/10/05	1	79.60	0	0.00	79.00	1	1,204	0.08%
2023/10/04	5	79.00	0	0.00	79.50	5	1,241	0.40%
2023/10/02	1	80.10	0	0.00	80.10	1	1,415	0.07%
2023/09/27	2	79.15	2	79.00	79.00	0	1,564	0.00%
2023/09/25	0	0.00	5	79.92	80.70	-5	1,691	-0.30%
2023/09/21	5	79.00	1	78.70	78.30	4	1,731	0.23%
2023/09/20	5	79.40	0	0.00	79.70	5	1,746	0.29%
2023/09/19	0	0.00	15	80.10	80.10	-15	1,786	-0.84%
2023/09/15	4	80.90	0	0.00	81.00	4	1,815	0.22%
2023/09/08	0	0.00	0.2	81.10	81.20	-0.2	2,589	-0.01%
2023/09/07	0	0.00	1	82.30	81.50	-1	2,639	-0.04%
2023/09/06	0.2	82.30	1	82.20	82.00	-0.8	2,652	-0.03%
2023/09/05	0	0.00	3	81.83	81.80	-3	2,675	-0.11%
2023/09/04	0	81.30	1	81.20	81.20	-1	2,724	-0.04%
2023/09/01	13	81.78	1	81.40	80.80	12	2,749	0.44%
2023/08/31	1	81.80	5	80.50	81.50	-4	2,782	-0.14%
2023/08/30	2	79.20	2	79.40	79.40	0	2,790	0.00%
2023/08/28	1	76.90	0	0.00	76.80	1	2,862	0.03%
2023/08/25	0	0.00	2	78.40	78.40	-2	2,861	-0.07%
2023/08/22	0	0.00	2	78.60	78.50	-2	2,920	-0.07%
2023/08/18	1	79.40	0	0.00	79.30	1	3,004	0.03%
2023/08/17	2	80.45	0	0.00	80.60	2	3,042	0.07%
2023/08/16	0	0.00	1	79.00	79.00	-1	3,101	-0.03%
2023/08/15	1	79.00	1	78.90	79.00	0	3,221	0.00%
2023/08/14	2	78.55	12	77.87	78.40	-10	3,378	-0.30%
2023/08/11	1	81.20	5	81.50	80.10	-4	3,828	-0.10%
2023/08/10	15	80.59	0	0.00	80.00	15	4,214	0.36%
2023/08/09	3	83.00	0	0.00	82.40	3	4,223	0.07%
2023/08/08	6	82.45	8	83.30	83.10	-2	4,237	-0.05%
2023/08/07	7	83.16	16	83.47	84.50	-9	4,227	-0.21%
2023/08/04	0	0.00	5	80.50	80.50	-5	4,194	-0.12%
2023/08/02	1	81.00	8	79.16	78.70	-7	4,206	-0.17%
2023/08/01	1	81.00	0	0.00	81.20	1	4,195	0.02%
2023/07/31	7	83.50	7	84.36	82.20	0	4,189	0.00%
2023/07/26	11	84.39	6	84.67	84.30	5	4,151	0.12%
2023/07/25	1	83.10	2	83.25	83.70	-1	4,152	-0.02%
2023/07/24	1	81.90	1	80.80	81.10	0	4,143	0.00%
2023/07/21	0	0.00	1	81.80	82.20	-1	4,134	-0.02%
2023/07/20	0	0.00	1	83.10	83.10	-1	4,146	-0.02%
2023/07/19	6	83.57	0	0.00	82.80	6	4,149	0.14%
2023/07/18	2	86.90	2	87.80	88.30	0	4,129	0.00%
2023/07/17	2	87.85	1	88.80	88.00	1	4,120	0.02%
2023/07/14	1	85.90	63	85.98	87.40	-62	4,165	-1.49%
2023/07/13	55	85.34	3	85.00	84.40	52	4,192	1.24%
2023/07/12	4	83.55	0	0.00	83.40	4	4,156	0.10%
2023/07/11	3	84.07	5	83.96	83.70	-2	4,141	-0.05%
2023/07/10	28	87.12	6.3	86.66	83.80	21.8	4,133	0.53%
2023/07/07	7	93.21	2	93.70	92.90	5	4,009	0.12%
2023/07/06	2	96.14	1	95.40	95.00	1	4,020	0.03%
2023/07/05	5	97.09	39	97.61	95.30	-34	3,997	-0.85%
2023/07/04	6	94.75	26	94.58	94.60	-20	3,930	-0.51%
2023/07/03	10	93.10	5	93.50	93.60	5	3,872	0.13%
2023/06/30	4	90.18	1	90.60	90.10	3	3,858	0.08%
2023/06/28	5	88.76	2	88.30	88.20	3	3,957	0.08%
2023/06/27	1	90.20	1	90.90	88.70	0	3,965	0.00%
2023/06/21	7	91.20	6	91.87	91.80	1	4,018	0.02%
2023/06/20	0	0.00	2	91.30	90.90	-2	4,169	-0.05%
2023/06/19	5	91.66	0.2	91.80	91.10	4.8	4,250	0.11%
2023/06/16	47	93.75	10	93.81	91.90	37	4,230	0.87%
2023/06/15	44.2	98.13	19.1	97.76	96.70	25.1	4,091	0.61%
2023/06/14	28.1	98.51	24.1	99.43	102.00	4	3,780	0.11%
2023/06/13	4	92.73	12.8	93.22	92.80	-8.8	3,565	-0.25%
2023/06/12	7	90.84	4	91.00	90.80	3	3,533	0.08%
2023/06/09	1	92.40	8	92.06	91.70	-7	3,549	-0.20%
2023/06/08	2	91.00	26	91.98	90.20	-24	3,598	-0.67%
2023/06/07	46.1	92.07	6	91.97	92.30	40.1	3,651	1.10%
2023/06/06	7.2	91.11	30	91.31	90.80	-22.8	3,787	-0.60%
2023/06/05	27	92.34	0	0.00	91.90	27	3,928	0.69%
2023/06/02	4.4	90.63	0	0.00	90.20	4.4	4,058	0.11%
2023/06/01	1.2	91.85	2	90.75	92.00	-0.8	4,039	-0.02%
2023/05/31	4	89.50	0	0.00	90.10	4	4,026	0.10%
2023/05/30	5	89.60	3	89.00	88.80	2	4,052	0.05%
2023/05/29	5	91.04	6.9	90.94	91.20	-1.9	4,042	-0.05%
2023/05/26	1.3	89.75	5	90.06	89.50	-3.7	4,057	-0.09%
2023/05/25	1	91.20	4	90.78	90.30	-3	4,056	-0.07%
2023/05/24	4	92.60	8	92.59	92.10	-4	4,069	-0.10%
2023/05/23	6	91.98	6	91.57	91.40	0	4,099	0.00%
2023/05/22	14.3	91.06	8	90.16	90.80	6.3	4,197	0.15%
2023/05/19	27.3	92.80	25	92.42	92.10	2.3	4,316	0.05%
2023/05/18	17.2	96.25	15	96.93	95.40	2.2	4,288	0.05%
2023/05/17	32	95.12	30.6	95.08	97.10	1.4	4,163	0.03%
2023/05/16	29	89.27	31.4	90.41	93.00	-2.4	3,737	-0.07%
2023/05/15	1	85.30	1	84.20	84.60	0	3,358	0.00%
2023/05/12	0	0.00	5	83.50	83.80	-5	3,375	-0.15%
2023/05/11	5	82.00	10	83.40	81.90	-5	3,402	-0.15%
2023/05/10	0.4	82.59	0	0.00	82.90	0.4	3,735	0.01%
2023/05/09	1	81.70	1	83.40	81.70	0	3,797	0.00%
2023/05/08	6	81.85	0	0.00	81.50	6	3,779	0.16%
2023/05/05	2	80.20	2	80.70	80.80	0	3,796	0.00%
2023/05/04	0	0.00	0.2	80.10	79.90	-0.2	3,799	-0.01%
2023/05/03	0	0.00	1	78.20	79.80	-1	3,805	-0.03%
2023/04/27	0.2	74.80	0	0.00	76.60	0.2	3,824	0.01%
2023/04/26	3	75.60	2	75.95	75.60	1	3,829	0.03%
2023/04/25	2	75.95	2	75.90	76.00	0	3,835	0.00%
2023/04/24	0	0.00	0.5	77.50	77.40	-0.5	3,822	-0.01%
2023/04/21	0	0.00	7	78.19	77.80	-7	3,818	-0.18%
2023/04/19	69	86.58	58	84.02	82.30	11	3,812	0.29%
2023/04/18	10	84.26	19	84.67	86.10	-9	3,741	-0.24%
2023/04/17	8	83.63	3.1	84.40	83.40	4.9	3,694	0.13%
2023/04/14	0	0.00	1	84.10	84.10	-1	3,690	-0.03%
2023/04/13	14	84.26	6	84.92	84.40	8	3,690	0.22%
2023/04/12	6	84.82	16	84.81	84.60	-10	3,668	-0.27%
2023/04/11	10	84.05	0	0.00	83.50	10	3,654	0.27%
2023/04/07	0	0.00	4	85.93	85.80	-4	3,608	-0.11%
2023/03/31	3.1	86.08	1	85.30	85.30	2.1	3,587	0.06%
2023/03/30	18.5	85.45	25	85.45	85.50	-6.5	3,582	-0.18%
2023/03/29	0	0.00	20	82.95	83.80	-20	3,500	-0.57%
2023/03/28	20.1	82.59	3	82.43	82.20	17.1	3,511	0.49%
2023/03/27	17	83.22	17	83.12	83.10	0	3,503	0.00%
2023/03/24	5	84.46	3	82.67	84.20	2	3,519	0.06%
2023/03/23	69	83.68	85	83.43	84.00	-16	3,552	-0.45%
2023/03/22	30	81.46	18	80.39	81.30	12	3,438	0.35%
2023/03/21	7	77.07	6	76.00	77.40	1	3,393	0.03%
2023/03/20	5	75.30	1	75.30	75.30	4	3,450	0.12%
2023/03/17	8	74.31	7	74.53	74.10	1	3,507	0.03%
2023/03/16	0	0.00	2	72.95	73.20	-2	3,572	-0.06%
2023/03/13	2	76.05	31	76.83	75.00	-29	3,589	-0.81%
2023/03/10	22	80.65	39	79.01	77.80	-17	3,548	-0.48%
2023/03/09	53	85.07	46	84.70	83.40	7	3,502	0.20%
2023/03/08	30	83.86	34	83.96	83.90	-4	3,368	-0.12%
2023/03/07	60	84.77	35	85.02	84.30	25	3,213	0.78%
2023/03/06	14	82.83	5	82.68	82.70	9	3,080	0.29%
2023/03/03	16	82.17	8	82.60	82.70	8	3,144	0.25%
2023/03/02	7	82.41	8	82.98	81.70	-1	3,288	-0.03%
2023/03/01	0	0.00	2	82.70	82.40	-2	3,324	-0.06%
2023/02/24	5	83.24	6	81.90	81.80	-1	3,336	-0.03%
2023/02/23	5	83.72	3	83.80	83.80	2	3,333	0.06%
2023/02/22	9	82.26	4	82.00	82.90	5	3,372	0.15%
2023/02/21	7	84.57	8	84.96	83.30	-1	3,468	-0.03%
2023/02/20	7	86.06	6	85.10	84.50	1	3,523	0.03%
2023/02/17	20	85.14	9	84.71	86.70	11	3,454	0.32%
2023/02/16	9	82.70	12	81.74	81.70	-3	3,299	-0.09%
2023/02/15	5	78.94	0	0.00	80.60	5	3,229	0.15%
2023/02/14	3	79.47	2	80.00	79.00	1	3,214	0.03%
2023/02/13	2	78.90	2	77.65	78.90	0	3,216	0.00%
2023/02/10	8	79.18	8	78.18	77.70	0	3,242	0.00%
2023/02/09	1	78.80	1.1	79.23	79.00	-0.1	3,216	0.00%
2023/02/08	10.1	80.67	13	79.75	79.00	-3	3,189	-0.09%
2023/02/07	0	0.00	1	80.40	80.40	-1	2,855	-0.04%
2023/02/03	5	76.00	6	74.40	74.60	-1	2,791	-0.04%
2023/02/01	0	0.00	1	74.10	74.20	-1	2,761	-0.04%
2023/01/17	3	72.80	0	0.00	73.10	3	2,752	0.11%
2023/01/16	0	0.00	7	71.30	71.50	-7	2,734	-0.26%
2023/01/13	7	70.60	1	69.70	69.10	6	2,742	0.22%
2023/01/10	0	0.00	3	70.60	70.00	-3	2,761	-0.11%
2023/01/09	1	73.18	0	0.00	71.70	1	2,780	0.04%
2023/01/06	0	0.00	1	74.80	73.80	-1	2,768	-0.04%
2023/01/05	4	74.75	0	0.00	73.80	4	2,793	0.14%
2023/01/04	3	73.10	1	72.90	73.80	2	2,810	0.07%
2022/12/30	1	71.60	0	0.00	70.80	1	2,846	0.04%
2022/12/28	1	72.30	1	73.00	72.20	0	2,889	0.00%
2022/12/27	0	0.00	8	72.03	73.30	-8	2,923	-0.27%
2022/12/23	1	74.70	1	74.00	74.00	0	2,975	0.00%
2022/12/22	2	74.65	0	0.00	75.10	2	3,005	0.07%
2022/12/21	1	76.60	1	77.80	76.40	0	3,028	0.00%
2022/12/20	2	77.05	2	76.95	75.50	0	3,069	0.00%
2022/12/19	1	75.60	1	76.80	75.90	0	3,126	0.00%
2022/12/16	5	76.20	1	74.80	74.80	4	3,262	0.12%
2022/12/15	4	76.93	1	78.40	78.40	3	3,325	0.09%
2022/12/14	8	78.46	8	79.30	79.90	0	3,340	0.00%
2022/12/12	38	79.81	31	80.53	79.30	7	3,504	0.20%
2022/12/09	0	0.00	1	78.90	78.90	-1	3,519	-0.03%
2022/12/08	6	77.30	3	78.17	77.80	3	3,578	0.08%
2022/12/07	0	0.00	2	74.70	74.90	-2	3,578	-0.06%
2022/12/06	8	75.76	68	75.71	76.00	-60	3,681	-1.63%
2022/12/05	1	75.90	0	0.00	74.70	1	3,842	0.03%
2022/12/02	64	75.17	3	75.20	75.40	61	3,986	1.53%
2022/12/01	1	72.80	5	72.74	73.70	-4	4,005	-0.10%
2022/11/30	6	71.73	4	71.65	71.70	2	4,027	0.05%
2022/11/29	1	70.50	2	70.60	70.70	-1	4,040	-0.02%
2022/11/25	9	71.53	5	72.00	71.20	4	4,145	0.10%
2022/11/24	3	70.30	2	70.50	70.50	1	4,139	0.02%
2022/11/23	0	0.00	102	68.98	67.90	-102	4,151	-2.46%	大賣/鉅額交易
2022/11/18	0	0.00	2	66.65	66.20	-2	4,276	-0.05%
2022/11/17	110	67.51	13.2	67.39	67.10	96.8	4,283	2.26%	大買/
2022/11/16	10	64.58	11	63.81	64.60	-1	4,271	-0.02%
2022/11/14	2.2	60.53	4	59.80	60.30	-1.8	4,204	-0.04%
2022/11/11	1	58.20	0	0.00	58.50	1	4,192	0.02%
2022/11/10	0	0.00	2	58.60	58.40	-2	4,190	-0.05%
2022/11/09	5	59.16	4	58.85	58.20	1	4,238	0.02%
2022/11/08	5	59.50	10	59.60	58.80	-5	4,218	-0.12%
2022/11/07	10	57.80	0	0.00	58.30	10	4,191	0.24%
2022/11/03	1	55.10	3	55.30	56.10	-2	4,226	-0.05%
2022/11/02	2	54.55	1	55.10	55.10	1	4,261	0.02%
2022/11/01	0	0.00	1	53.60	53.70	-1	4,340	-0.02%
2022/10/31	0	0.00	1	53.30	53.00	-1	4,372	-0.02%
2022/10/28	0	0.00	1	52.20	51.40	-1	4,433	-0.02%
2022/10/25	1	52.60	0	0.00	51.50	1	4,473	0.02%
2022/10/24	3	53.40	10	53.23	53.10	-7	4,488	-0.16%
2022/10/21	0	0.00	1	51.90	51.40	-1	4,513	-0.02%
2022/10/19	1	55.00	0	0.00	54.50	1	4,559	0.02%
2022/10/18	2	55.65	13	55.88	55.80	-11	4,559	-0.24%
2022/10/17	12	52.60	0	0.00	54.70	12	4,567	0.26%
2022/10/14	3	56.33	2	55.50	55.50	1	4,564	0.02%
2022/10/13	0	0.00	6	54.37	54.20	-6	4,585	-0.13%
2022/10/12	1	55.30	4	54.53	55.50	-3	4,697	-0.06%
2022/10/11	0	0.00	4	55.70	55.70	-4	4,746	-0.08%
2022/10/07	0	0.00	1	58.30	58.00	-1	4,729	-0.02%
2022/10/06	4	58.48	9	58.26	58.30	-5	4,728	-0.11%
2022/10/05	8	58.14	7	57.70	57.70	1	4,727	0.02%
2022/10/04	2	57.60	8	56.75	57.60	-6	4,690	-0.13%
2022/10/03	8	56.18	0	0.00	55.40	8	4,645	0.17%
2022/09/30	6	55.70	9	55.70	55.80	-3	4,622	-0.06%
2022/09/29	9	55.43	2	55.10	54.60	7	4,563	0.15%
2022/09/28	1	55.50	1	55.60	53.20	0	4,524	0.00%
2022/09/26	7	57.53	9	57.01	55.00	-2	4,414	-0.05%
2022/09/23	12	59.31	17	58.52	58.10	-5	4,326	-0.12%
2022/09/22	14	60.90	13	61.08	60.50	1	4,180	0.02%
2022/09/21	25	63.02	77	62.68	61.90	-52	4,055	-1.28%
2022/09/20	29	63.24	16	63.66	62.30	13	3,927	0.33%
2022/09/15	68	77.74	12	77.38	76.70	56	3,537	1.58%
2022/09/14	12	76.18	9	76.41	76.50	3	3,398	0.09%
2022/09/13	20	77.82	26	76.89	77.80	-6	3,305	-0.18%
2022/09/12	50	76.86	46	76.37	76.00	4	3,168	0.13%
2022/09/08	56	75.24	38	75.15	76.20	18	2,962	0.61%
2022/09/07	14	72.64	15	71.89	71.10	-1	2,780	-0.04%
2022/09/06	11	73.12	10	73.29	74.00	1	2,718	0.04%
2022/09/05	3	73.77	0	0.00	73.30	3	2,629	0.11%
2022/09/02	5	76.10	5	74.84	74.20	0	2,581	0.00%
2022/09/01	38	75.33	38	75.81	75.90	0	2,512	0.00%
2022/08/31	0	0.00	3	74.20	75.10	-3	2,401	-0.12%
2022/08/30	35	74.67	40.5	74.83	75.40	-5.5	2,304	-0.24%
2022/08/29	1	71.40	4	70.18	70.70	-3	2,114	-0.14%
2022/08/26	3	72.50	11	71.85	72.20	-8	2,051	-0.39%
2022/08/25	40	72.23	34	72.28	72.20	6	1,995	0.30%
2022/08/24	13	69.51	76	69.39	69.30	-63	1,828	-3.44%
2022/08/23	51	67.42	49	69.22	68.00	2	1,747	0.11%
2022/08/22	12	66.15	15	66.84	68.00	-3	1,604	-0.19%
2022/08/18	0	0.00	5	60.92	63.00	-5	1,451	-0.34%
2022/08/17	5	63.50	0	0.00	61.80	5	1,423	0.35%
2022/08/16	3	62.13	3	62.80	62.80	0	1,390	0.00%
2022/08/15	0	0.00	1	60.50	60.20	-1	1,314	-0.08%
2022/08/12	1	59.70	3	59.60	59.90	-2	1,290	-0.16%
2022/08/11	3	59.90	5	59.82	59.70	-2	1,269	-0.16%
2022/08/10	1	60.00	3	59.73	59.70	-2	1,216	-0.16%
2022/08/08	24	58.68	16	58.78	58.20	8	1,123	0.71%
2022/08/05	5	55.68	6	55.88	56.30	-1	1,026	-0.10%
2022/08/04	3	54.60	4	55.45	54.90	-1	981	-0.10%
2022/08/02	1	54.30	1	54.60	54.50	0	873	0.00%
2022/08/01	1	55.00	1	54.70	54.70	0	852	0.00%
2022/07/29	0	0.00	1	54.70	54.70	-1	832	-0.12%
2022/07/28	2	54.15	2	54.20	53.70	0	802	0.00%
2022/07/27	5	53.34	34	53.21	54.70	-29	757	-3.83%
2022/07/26	1	53.10	6	52.50	52.00	-5	702	-0.71%
2022/07/25	9	52.01	9	52.20	52.30	0	662	0.00%
2022/07/22	7	51.87	3	51.83	51.80	4	638	0.63%
2022/07/21	2	52.00	0	0.00	52.60	2	608	0.33%
2022/07/20	23	51.11	46	51.87	51.30	-23	571	-4.03%
2022/07/19	95	52.04	79	52.63	52.60	16	514	3.11%
2022/07/18	57	50.98	18	51.68	51.70	39	352	11.07%
2022/07/15	1	46.90	1	47.00	47.00	0	254	0.00%
2022/07/14	3	45.13	0	0.00	45.75	3	228	1.31%
2022/07/08	0	0.00	1	47.15	46.60	-1	174	-0.57%
2022/07/01	0	0.00	2	47.10	45.00	-2	127	-1.57%
2022/06/30	0	0.00	1	47.20	46.05	-1	107	-0.93%
2022/06/13	2	44.90	0	0.00	44.80	2	75	2.65%
2022/06/10	3	45.20	0	0.00	45.40	3	76	3.92%
2022/05/18	1	44.25	0	0.00	44.20	1	102	0.98%
2022/05/16	0	0.00	2	43.95	43.95	-2	100	-1.99%
2022/05/11	0	0.00	0.2	44.28	44.25	-0.2	118	-0.13%
2022/05/10	0.2	44.15	0	0.00	44.70	0.2	119	0.13%
2022/04/06	0	0.00	5	46.48	46.85	-5	151	-3.29%
2022/03/31	0	0.00	7	46.65	46.60	-7	160	-4.36%
2022/03/24	0	0.00	36	46.28	46.35	-36	170	-21.16%
2022/02/22	0	0.00	1	46.80	46.50	-1	274	-0.36%
2022/02/17	1	47.15	0	0.00	47.00	1	276	0.36%
2022/01/20	0	0.00	6	45.30	45.30	-6	271	-2.21%
2022/01/07	0	0.00	1	45.90	46.20	-1	262	-0.38%
2022/01/05	0	0.00	4	46.60	46.65	-4	259	-1.54%
2022/01/04	5	47.00	0	0.00	46.80	5	259	1.92%
2021/12/28	2	46.83	2	46.43	46.50	0	252	0.00%
2021/12/17	0	0.00	19	44.57	44.55	-19	242	-7.84%
2021/12/16	0	0.00	7	44.74	44.65	-7	242	-2.89%
2021/12/14	0	0.00	60	44.30	44.20	-60	242	-24.73%
2021/12/13	0	0.00	4	44.90	45.00	-4	239	-1.67%
2021/12/10	0	0.00	48	44.77	44.70	-48	240	-19.98%
2021/12/03	0	0.00	0	44.95	45.10	0	239	-0.02%
2021/12/01	0	0.00	2	45.15	45.35	-2	235	-0.85%
2021/11/30	0	0.00	1	44.30	43.90	-1	224	-0.44%
2021/11/26	0	0.00	8	43.93	43.95	-8	176	-4.55%
2021/11/24	11	44.60	0	0.00	45.65	11	163	6.73%
2021/11/02	0	0.00	1	44.30	44.25	-1	179	-0.56%
2021/10/26	0	0.00	8	44.15	44.15	-8	181	-4.40%
2021/10/25	0	0.00	4	44.35	44.15	-4	180	-2.21%
2021/10/20	0	0.00	29	43.90	43.90	-29	201	-14.41%
2021/10/05	0	0.00	20	43.43	43.65	-20	280	-7.14%
2021/09/24	0	0.00	18	44.95	44.95	-18	301	-5.97%
2021/09/14	0	0.00	1	45.60	45.30	-1	310	-0.32%
2021/09/13	0	0.00	1	45.40	45.65	-1	309	-0.32%
2021/09/01	0	0.00	1	46.55	46.60	-1	316	-0.32%
2021/08/16	0	0.00	1	47.60	47.15	-1	315	-0.32%
2021/08/13	1	48.60	0	0.00	47.85	1	311	0.32%
2021/08/10	0	0.00	1	50.60	50.00	-1	304	-0.33%
2021/07/28	0	0.00	1	52.00	52.20	-1	382	-0.26%
2021/07/19	1	52.20	2	52.55	52.40	-1	581	-0.17%
2021/07/16	0	0.00	5	53.10	53.30	-5	654	-0.76%
2021/07/15	17	53.89	7	54.53	53.90	10	686	1.46%
2021/07/14	0	0.00	1	51.80	51.70	-1	672	-0.15%
2021/07/12	1	52.20	18	51.11	51.00	-17	683	-2.49%
2021/07/08	0	0.00	17	51.72	52.30	-17	697	-2.44%
2021/07/07	0	0.00	76	50.76	50.70	-76	700	-10.85%
2021/07/02	1	50.00	0	0.00	49.90	1	742	0.13%
2021/07/01	1	49.90	0	0.00	49.80	1	754	0.13%
2021/06/30	10	49.63	0	0.00	49.90	10	765	1.31%
2021/06/29	5	49.60	0	0.00	49.75	5	776	0.64%
2021/06/22	11	49.75	0	0.00	49.55	11	1,090	1.01%
2021/06/21	0	0.00	37	50.26	49.95	-37	1,319	-2.80%
2021/06/17	0	0.00	1	50.80	50.70	-1	1,438	-0.07%
2021/06/15	13	49.44	13	49.83	49.85	0	1,458	0.00%
2021/06/10	3	49.65	3	50.30	50.30	0	1,470	0.00%
2021/06/08	23	50.04	0	0.00	49.95	23	1,508	1.52%
2021/06/07	2	50.25	0	0.00	50.50	2	1,511	0.13%
2021/06/04	0	0.00	254	50.56	50.60	-254	1,514	-16.77%	大賣/鉅額交易
2021/05/18	0	0.00	10	47.65	47.85	-10	1,543	-0.65%
2021/05/17	0	0.00	1	45.15	44.70	-1	1,550	-0.06%
2021/05/14	1	47.55	0	0.00	47.45	1	1,541	0.06%
2021/05/11	1	52.60	0	55.40	50.50	1	1,512	0.07%
2021/05/10	8	56.14	0	0.00	55.40	8	1,494	0.54%
2021/05/07	1	56.40	7	56.80	56.40	-6	1,498	-0.40%
2021/05/06	22	54.97	0	0.00	55.10	22	1,495	1.47%
2021/05/05	0	0.00	0	55.50	55.10	0	1,493	0.00%
2021/05/04	35	56.72	2	54.90	55.50	33	1,493	2.21%
2021/05/03	23	57.93	4	57.80	57.10	19	1,482	1.28%
2021/04/29	0	0.00	36	59.70	59.60	-36	1,468	-2.45%
2021/04/28	10	59.50	1	60.00	59.40	9	1,466	0.61%
2021/04/27	4	60.35	6	60.85	60.00	-2	1,474	-0.14%
2021/04/26	16	62.68	118	63.12	61.90	-102	1,465	-6.96%	大賣/鉅額交易
2021/04/23	111	60.46	16	60.84	61.00	95	1,359	6.99%	大買/
2021/04/22	4	59.67	46	60.89	58.60	-42	1,437	-2.92%
2021/04/21	2	60.10	4	60.10	58.90	-2	1,402	-0.14%
2021/04/20	364	58.68	12	58.52	58.90	352	1,368	25.73%	大買/鉅額交易
2021/04/19	130	57.95	0	0.00	58.20	130	1,366	9.51%	大買/鉅額交易
2021/04/16	76	57.62	0	0.00	57.80	76	1,389	5.47%
2021/04/15	44	57.19	18	57.10	57.30	26	1,391	1.87%
2021/04/14	0	0.00	4	55.50	55.90	-4	1,390	-0.29%
2021/04/13	41	58.15	0	0.00	57.20	41	1,382	2.97%
2021/04/12	11	58.28	1	57.90	57.80	10	1,377	0.73%
2021/04/09	1	57.40	0	0.00	57.70	1	1,365	0.07%
2021/04/08	1	58.30	1	57.90	57.80	0	1,365	0.00%
2021/04/06	0	0.00	1	57.40	56.80	-1	1,370	-0.07%
2021/04/01	1	57.00	0	0.00	57.00	1	1,387	0.07%
2021/03/31	16	57.34	17	57.14	57.70	-1	1,474	-0.07%
2021/03/30	18	57.88	25	58.24	57.80	-7	1,494	-0.47%
2021/03/29	25	57.40	0	0.00	57.00	25	1,477	1.69%
2021/03/25	18	60.14	22	58.48	60.20	-4	1,427	-0.28%
2021/03/24	17	59.27	18	60.02	61.10	-1	1,210	-0.08%
2021/03/23	12	56.21	4	56.90	58.30	8	983	0.81%
2021/03/22	35	55.05	2	54.55	55.00	33	906	3.64%
2021/03/19	11	53.44	2	53.75	53.70	9	875	1.03%
2021/03/18	4	52.70	0	0.00	52.90	4	886	0.45%
2021/03/16	2	52.60	0	0.00	52.50	2	886	0.23%
2021/03/15	2	53.50	0	0.00	51.90	2	883	0.23%
2021/03/10	2	54.20	3	53.40	53.60	-1	868	-0.12%
2021/03/09	0	0.00	1	53.50	53.70	-1	867	-0.12%
2021/03/03	0	0.00	10	52.00	52.80	-10	877	-1.14%
2021/02/22	0	0.00	2	52.80	53.00	-2	880	-0.23%
2021/02/17	0	0.00	2	51.50	51.30	-2	869	-0.23%
2021/01/29	2	50.70	2	50.50	50.50	0	855	0.00%
2021/01/26	1	50.90	1	51.40	51.60	0	836	0.00%
2021/01/21	6	52.00	6	51.60	51.00	0	827	0.00%
2021/01/20	1	52.50	5	51.00	50.80	-4	819	-0.49%
2021/01/19	7	54.73	0	0.00	53.40	7	802	0.87%
2021/01/15	9	57.20	46	58.08	55.30	-37	778	-4.75%
2021/01/14	1	56.90	0	0.00	58.40	1	667	0.15%
2021/01/12	20	54.00	0	0.00	52.70	20	616	3.24%
2021/01/11	13	54.81	5	55.36	55.10	8	600	1.33%
2021/01/06	0	0.00	2	54.10	53.70	-2	556	-0.36%
2021/01/05	0	0.00	8	53.43	53.20	-8	545	-1.47%
2021/01/04	6	54.13	6	54.60	54.50	0	534	0.00%
2020/12/31	12	54.98	9	54.74	54.50	3	525	0.57%
2020/12/30	0	0.00	6	55.50	55.80	-6	513	-1.17%
2020/12/29	17	56.02	10	55.35	55.20	7	504	1.39%
2020/12/28	0	0.00	2	56.50	55.60	-2	478	-0.42%
2020/12/25	24	56.71	12	56.82	56.50	12	449	2.67%
2020/12/24	0	0.00	1	54.10	54.80	-1	347	-0.29%
2020/12/23	0	0.00	2	49.00	49.85	-2	312	-0.64%
2020/12/18	2	49.10	0	0.00	48.65	2	303	0.66%
2020/12/17	0	0.00	0.4	49.00	49.10	-0.4	301	-0.13%
2020/12/15	2	50.50	2	49.25	49.20	0	295	0.00%
2020/12/14	11	51.30	2	51.10	50.80	9	286	3.15%
2020/12/08	0	0.00	5	49.34	49.85	-5	251	-1.99%
2020/12/07	0	0.00	0.1	47.40	47.95	-0.1	226	-0.04%
2020/12/01	10	48.74	6	48.67	48.40	4	228	1.75%
2020/11/24	0	0.00	3	47.58	47.35	-3	229	-1.31%
2020/11/23	0	0.00	2	47.85	47.75	-2	228	-0.88%
2020/11/20	0	0.00	2	47.10	47.50	-2	225	-0.89%
2020/11/19	0	0.00	2	46.00	46.65	-2	227	-0.88%
2020/10/20	2	44.25	0	0.00	44.15	2	347	0.58%
2020/10/14	2	43.30	0	0.00	43.45	2	379	0.53%
2020/10/06	0	0.00	2	43.55	43.40	-2	415	-0.48%
2020/10/05	2	42.60	0	0.00	42.70	2	421	0.47%
2020/09/30	0	0.00	2	43.50	43.00	-2	431	-0.46%
2020/09/29	0	0.00	3	43.10	43.10	-3	465	-0.65%
2020/09/28	0	0.00	2	42.40	42.75	-2	475	-0.42%
2020/09/25	0	0.00	2	42.90	41.85	-2	490	-0.41%
2020/09/24	0	0.00	2	42.85	42.55	-2	501	-0.40%
2020/09/09	2	44.75	0	0.00	44.40	2	519	0.38%
2020/09/01	1	45.25	1	45.20	45.35	0	546	0.00%
2020/08/31	4	46.28	0	0.00	45.80	4	550	0.73%
2020/08/27	3	47.62	0	0.00	46.65	3	543	0.55%
2020/08/26	0	0.00	1	47.85	47.80	-1	542	-0.18%
2020/08/25	0	0.00	3	47.22	48.00	-3	543	-0.55%
2020/08/24	0	0.00	1	45.95	45.75	-1	538	-0.19%
2020/08/21	0	0.00	1	45.50	45.45	-1	540	-0.19%
2020/08/20	0	0.00	5	45.95	44.80	-5	538	-0.93%
2020/08/18	2	47.75	0	0.00	48.00	2	528	0.38%
2020/08/17	1	47.75	0	0.00	48.10	1	529	0.19%
2020/08/14	2	47.63	0	0.00	47.90	2	529	0.38%
2020/08/12	3	46.88	0	0.00	47.60	3	523	0.57%
2020/08/11	12	48.94	0	0.00	48.00	12	517	2.32%
2020/08/10	10	50.48	4	49.93	51.10	6	504	1.19%
2020/08/07	1	50.00	3	49.90	49.85	-2	486	-0.41%
2020/08/05	0	0.00	2	49.90	49.90	-2	488	-0.41%
2020/08/03	0	0.00	2	49.73	49.70	-2	537	-0.37%
2020/07/23	2	49.80	4	50.50	50.60	-2	510	-0.39%
2020/07/20	0	0.00	0.4	47.85	48.15	-0.4	481	-0.09%
2020/07/17	1	48.00	0	0.00	47.55	1	482	0.21%
2020/07/16	2	49.63	1	49.30	48.85	1	483	0.21%
2020/07/15	4	49.21	5	49.49	49.80	-1	475	-0.21%
2020/07/14	6	48.73	3	48.22	48.00	3	464	0.65%
2020/07/09	2	48.60	6	48.40	48.65	-4	463	-0.86%
2020/07/08	9	47.80	4	48.84	49.10	5	455	1.10%
2020/07/07	1	45.85	0	0.00	45.80	1	423	0.24%
2020/07/06	4	48.28	2	47.50	47.50	2	420	0.48%
2020/06/23	1	44.50	0	0.00	44.60	1	405	0.25%
2020/06/19	0	0.00	1	44.70	43.60	-1	417	-0.24%
2020/06/18	1	44.95	0	0.00	44.80	1	416	0.24%
2020/06/12	3	43.00	1	43.15	43.10	2	448	0.45%
2020/06/09	1	44.05	0	0.00	44.25	1	482	0.21%
2020/05/12	47	40.80	90	40.44	40.75	-43	393	-10.93%
2020/05/11	43	42.14	0	0.00	41.70	43	383	11.21%
2020/03/23	1	28.20	4	28.78	28.95	-3	210	-1.43%
2020/03/18	4	30.11	2	29.68	30.80	2	181	1.10%
2020/03/17	1	31.55	0	0.00	31.55	1	161	0.62%
2020/03/02	0	0.00	8	45.01	45.10	-8	101	-7.91%
2020/02/11	1	47.65	0	0.00	47.70	1	108	0.92%
2019/11/08	0	0.00	1	53.40	54.20	-1	424	-0.24%
2019/10/22	8	56.96	0	0.00	56.70	8	483	1.65%
2019/10/17	0	0.00	5	57.50	56.60	-5	471	-1.06%
2019/10/16	8	57.49	4	57.08	57.30	4	470	0.85%
2019/10/15	3	56.17	4	56.23	56.40	-1	464	-0.22%
2019/10/14	3	56.43	1	56.80	56.50	2	464	0.43%
2019/10/03	0	0.00	0.2	54.20	54.50	-0.2	441	-0.05%
2019/10/01	0	0.00	1.6	53.74	54.20	-1.6	437	-0.37%
2019/09/26	0	0.00	0.2	53.10	53.30	-0.2	431	-0.05%
2019/09/24	0	0.00	0.6	51.50	51.80	-0.6	426	-0.14%
2019/08/28	0	0.00	14	36.24	36.00	-14	392	-3.57%
2019/08/27	0	0.00	22	35.92	35.75	-22	363	-6.05%
2019/08/26	2	35.53	17	35.32	35.70	-15	349	-4.29%
2019/08/19	2	36.08	3	36.05	35.25	-1	297	-0.34%
2019/08/15	0	0.00	5	33.65	33.75	-5	260	-1.92%
2019/08/13	0	0.00	1	33.05	33.20	-1	249	-0.40%
2019/08/12	0	0.00	0	33.00	33.10	0	250	-0.01%
2019/08/08	0	0.00	3	32.70	32.80	-3	249	-1.20%
2019/08/07	5	32.20	0	0.00	32.20	5	249	2.00%
2019/08/06	1	32.00	0	0.00	32.45	1	250	0.40%
2019/08/02	3	32.52	0	0.00	32.60	3	261	1.15%
2019/07/29	2	33.55	0	0.00	33.50	2	261	0.76%
2019/07/26	1	33.85	0	0.00	34.05	1	260	0.38%
2019/07/25	0	0.00	5	34.98	35.20	-5	254	-1.97%
2019/07/24	5	34.96	0	0.00	34.60	5	238	2.10%
2019/07/10	0	0.00	2	34.83	35.05	-2	228	-0.88%
2019/07/09	1	34.40	5	34.60	34.55	-4	226	-1.77%
2019/07/05	0	0.00	1	34.35	34.40	-1	223	-0.45%
2019/07/02	0	0.00	4	33.20	33.30	-4	226	-1.77%
2019/06/28	0	0.00	5	33.20	33.25	-5	224	-2.23%
2019/06/27	4	32.90	0	0.00	32.90	4	225	1.78%
2019/06/13	2	32.70	0	0.00	32.70	2	258	0.77%
2019/06/12	3	32.77	0	0.00	32.80	3	269	1.11%
2019/05/16	0	0.00	4	32.80	32.70	-4	311	-1.28%
2019/05/15	0	0.00	6	32.63	32.60	-6	311	-1.92%
2019/05/13	10	31.40	0	0.00	31.50	10	310	3.22%
2019/05/08	0	0.00	3	33.80	34.10	-3	289	-1.04%
2019/05/07	3	34.15	0	0.00	34.05	3	288	1.04%
2019/04/18	0	0.00	1	34.30	34.35	-1	253	-0.39%
2019/04/10	15	34.42	0	0.00	34.65	15	234	6.39%
2019/04/03	1	33.85	0	0.00	34.00	1	219	0.46%
2019/04/02	0	0.00	1	33.90	33.90	-1	218	-0.46%
2019/04/01	5	33.95	0	0.00	33.90	5	216	2.31%
2019/03/26	6	34.25	0	0.00	34.40	6	205	2.92%
2019/03/21	12	34.10	0	0.00	34.10	12	198	6.05%
2019/03/18	7	33.65	0	0.00	33.85	7	194	3.60%
2019/03/15	10	33.65	0	0.00	33.55	10	189	5.28%
2019/03/14	4	33.65	4	33.80	33.70	0	175	0.00%
2019/03/13	0	0.00	1	35.50	33.85	-1	160	-0.62%
2019/02/27	0	0.00	1	35.90	35.60	-1	142	-0.70%
2019/02/22	0.1	36.30	0	0.00	36.20	0.1	141	0.07%
2019/02/20	1	36.60	0	0.00	36.80	1	139	0.72%
2019/01/29	1	35.30	0	0.00	35.45	1	126	0.79%
2019/01/10	0	0.00	1	35.45	35.45	-1	126	-0.79%
2018/12/21	1	34.40	0	0.00	35.10	1	149	0.67%
2018/11/05	0	0.00	0.9	32.60	32.65	-0.9	255	-0.35%
2018/10/08	0	0.00	4	34.69	34.80	-4	293	-1.36%
2018/09/26	0.2	37.30	0	0.00	37.35	0.2	324	0.06%
2018/09/17	3	39.32	0	0.00	38.10	3	411	0.73%
2018/09/04	0	0.00	2	36.40	37.00	-2	447	-0.45%
2018/09/03	1	38.45	1	36.85	36.85	0	476	0.00%
2018/08/31	1.1	37.76	2	37.75	38.00	-0.9	473	-0.19%
2018/08/30	2	39.30	5	38.37	38.40	-3	480	-0.62%
2018/08/29	19	39.81	15	40.31	39.60	4	495	0.81%
2018/08/28	3	38.95	0	0.00	38.95	3	468	0.64%
2018/08/02	0	0.00	5	36.55	36.55	-5	528	-0.95%
2018/08/01	0	0.00	2	36.90	36.90	-2	529	-0.38%
2018/07/27	7	36.50	0	0.00	36.25	7	524	1.33%
2018/07/24	0	0.00	3	36.48	36.45	-3	519	-0.58%
2018/07/19	3	37.40	0	0.00	36.90	3	512	0.59%
2018/07/13	0	0.00	3	37.05	37.10	-3	518	-0.58%
2018/07/12	0	0.00	1	36.20	36.15	-1	513	-0.19%
2018/07/10	0	0.00	1	35.85	36.05	-1	512	-0.20%
2018/07/03	3	36.85	0	0.00	36.85	3	526	0.57%
2018/06/14	0	0.00	1	40.25	39.00	-1	482	-0.21%
2018/06/13	1	39.20	1	38.50	38.10	0	455	0.00%
2018/06/06	3	37.80	4	37.59	36.95	-1	402	-0.25%
2018/05/03	0	0.00	6	35.00	35.00	-6	342	-1.75%
2018/04/26	1	35.15	0	0.00	35.00	1	345	0.29%
2018/04/23	1	36.05	0	0.00	35.85	1	349	0.29%
2018/04/20	1	36.55	0	0.00	36.60	1	346	0.29%
2018/04/18	1	37.30	0	0.00	37.70	1	342	0.29%
2018/04/13	2	37.55	2	37.80	37.85	0	345	0.00%
2018/04/12	2	37.60	2	37.85	37.95	0	346	0.00%
2018/04/11	2	37.75	2	37.95	37.80	0	342	0.00%
2018/04/10	2	37.75	2	37.90	37.80	0	332	0.00%
2018/04/02	0	0.00	2	38.30	38.30	-2	333	-0.60%
2018/03/31	2	37.85	2	38.50	38.15	0	329	0.00%
2018/03/26	2	37.50	2	37.80	37.90	0	334	0.00%
2018/03/22	2	38.00	0	0.00	38.25	2	338	0.59%
2018/03/21	7	38.42	2	38.75	38.35	5	343	1.46%
2018/03/20	2	38.25	2	38.80	38.80	0	345	0.00%
2018/03/19	2	39.05	0	0.00	38.90	2	345	0.58%
2018/03/16	1	38.00	4	40.00	40.00	-3	342	-0.88%
2018/03/15	4	38.13	0	0.00	37.80	4	335	1.19%
2018/02/21	0	0.00	2	39.50	40.20	-2	357	-0.56%
2018/02/12	2	39.15	0	0.00	38.90	2	352	0.57%
2018/02/08	2	39.40	2	39.80	39.70	0	349	0.00%
2018/02/01	0	0.00	0.1	40.70	40.80	-0.1	343	-0.03%
2018/01/30	0	0.00	5	40.27	40.30	-5	354	-1.41%
2018/01/26	3	40.10	0	0.00	40.15	3	353	0.85%
2018/01/17	0	0.00	2	39.85	40.00	-2	355	-0.56%
2018/01/15	0	0.00	1	39.10	39.10	-1	362	-0.28%
2018/01/10	0	0.00	1	39.20	39.20	-1	382	-0.26%
2018/01/09	2	39.45	0	0.00	39.45	2	385	0.52%
2018/01/04	0	0.00	2	39.90	40.10	-2	423	-0.47%
2018/01/03	0	0.00	2	39.55	39.60	-2	448	-0.45%