宅配通 (2642)-玉山券商分點個股進出

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

宅配通

(2642)

可現股當沖

股價
34.85
漲跌
▼0.35
漲幅
-0.99%
成交量
69張
產業
上市航運類股▲0.34%
356人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

宅配通 (2642)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/17	0	0.00	24	35.37	35.55	-24	810	-2.96%
2024/12/16	0	36.00	0	0.00	35.35	0	809	0.00%
2024/12/10	20	36.88	0	0.00	37.35	20	800	2.50%
2024/12/09	1	36.55	0	0.00	36.50	1	796	0.13%
2024/12/02	0.1	35.84	0	0.00	35.65	0.1	791	0.01%
2024/11/29	0	35.85	0	0.00	35.65	0	790	0.00%
2024/11/28	0	35.70	0	0.00	35.60	0	790	0.00%
2024/11/22	0	38.90	0	0.00	38.10	0	771	0.00%
2024/11/19	0.1	38.50	0.1	38.70	38.75	0	763	-0.01%
2024/11/18	11	38.56	12	39.80	39.15	-1	752	-0.13%
2024/11/15	2	38.10	0	0.00	37.45	2	705	0.28%
2024/11/14	0	37.70	0	0.00	37.50	0	694	0.00%
2024/11/13	0	0.00	20	38.45	38.40	-20	690	-2.90%
2024/11/12	0	38.30	1	38.10	38.10	-1	686	-0.14%
2024/11/11	0.1	39.40	1	40.10	39.10	-0.9	678	-0.14%
2024/11/08	10	42.34	0	0.00	41.60	10	660	1.52%
2024/11/07	16	43.74	1	43.70	43.40	15	644	2.33%
2024/11/06	16	42.77	28	43.75	42.50	-12	618	-1.94%
2024/11/05	11	43.30	3	43.35	42.50	8	575	1.39%
2024/11/04	12	46.52	16	45.94	43.40	-4	539	-0.74%
2024/11/01	19	44.20	26	45.33	44.55	-7	416	-1.68%
2024/10/30	12	44.66	15.1	42.30	42.00	-3.1	285	-1.10%
2024/10/29	30	45.10	8.6	45.17	45.45	21.4	172	12.40%
2024/10/28	4	41.24	0	0.00	41.35	4	68	5.82%
2024/10/25	0	0.00	2	37.60	37.60	-2	47	-4.18%
2024/10/23	0.1	34.45	0	0.00	34.30	0.1	41	0.14%
2024/10/17	0	34.35	0	0.00	34.20	0	46	0.04%
2024/10/16	0	34.55	0	0.00	34.15	0	46	0.09%
2024/10/15	0	34.45	0	0.00	34.25	0	46	0.09%
2024/10/11	0	34.60	0	0.00	34.35	0	47	0.08%
2024/10/08	0	34.80	0	0.00	34.65	0	49	0.08%
2024/10/04	0	0.00	5	34.75	34.80	-5	52	-9.53%
2024/09/27	5	34.40	0	0.00	34.50	5	55	9.04%
2024/09/23	0	33.85	0	0.00	33.85	0	56	0.07%
2024/09/19	0.1	33.78	0	0.00	33.70	0.1	57	0.14%
2024/09/18	0.1	34.00	0	0.00	33.70	0.1	57	0.14%
2024/09/12	0	33.50	0	0.00	33.45	0	61	0.07%
2024/09/11	0	33.50	0	0.00	33.25	0	61	0.07%
2024/09/06	0.1	33.40	0	0.00	33.65	0.1	63	0.16%
2024/09/04	0.1	33.60	0	0.00	33.40	0.1	66	0.21%
2024/08/29	0	34.75	0	0.00	34.75	0	67	0.06%
2024/08/28	0.1	34.88	0	0.00	34.70	0.1	67	0.12%
2024/08/22	0.2	34.70	0	0.00	34.70	0.2	71	0.25%
2024/08/21	0.1	34.90	0	0.00	34.80	0.1	72	0.10%
2024/08/06	1	33.40	5	32.10	34.00	-4	84	-4.66%
2024/08/05	0.2	35.34	0	0.00	33.40	0.2	83	0.29%
2024/08/01	1	37.16	0	37.30	37.15	1	78	1.32%
2024/07/30	0	0.00	1	36.80	37.00	-1	78	-1.28%
2024/07/26	1.1	37.02	0	0.00	37.10	1.1	77	1.42%
2024/07/22	0.2	36.94	0	0.00	36.70	0.2	78	0.30%
2024/07/19	0	37.15	0	0.00	37.05	0	75	0.05%
2024/07/17	0	37.40	0	0.00	37.25	0	75	0.05%
2024/07/16	0	37.50	1	37.30	37.25	-1	76	-1.28%
2024/07/15	0	37.55	0	0.00	37.35	0	76	0.04%
2024/07/12	0	0.00	1	37.30	37.35	-1	77	-1.29%
2024/07/08	0	0.00	1	37.90	37.85	-1	76	-1.31%
2024/07/05	0	0.00	2	37.15	37.25	-2	74	-2.69%
2024/07/02	0	0.00	0	37.35	37.25	0	72	-0.02%
2024/07/01	0	37.65	0	0.00	37.35	0	72	0.06%
2024/06/19	1	37.45	0	0.00	37.40	1	77	1.29%
2024/06/18	0	0.00	0.1	37.95	37.70	-0.1	76	-0.07%
2024/06/17	0	0.00	0.1	38.00	37.70	-0.1	77	-0.13%
2024/06/14	0	37.75	0	0.00	37.55	0	76	0.01%
2024/06/13	1	37.30	0	0.00	37.50	1	76	1.30%
2024/06/12	1.1	37.85	1	37.80	37.85	0.1	77	0.06%
2024/06/07	0.1	38.25	0	0.00	38.15	0.1	76	0.13%
2024/06/05	0.1	38.62	0	0.00	38.40	0.1	76	0.09%
2024/05/31	0	0.00	1	38.55	38.55	-1	80	-1.24%
2024/05/30	0	0.00	1	38.60	38.60	-1	81	-1.23%
2024/05/29	0	38.75	0	0.00	38.60	0	82	0.01%
2024/05/28	0	0.00	1	38.60	38.70	-1	82	-1.21%
2024/05/24	1	38.00	0	0.00	38.15	1	82	1.22%
2024/05/23	0	38.50	1	38.15	38.20	-1	82	-1.16%
2024/05/22	0	0.00	2	38.38	38.40	-2	84	-2.38%
2024/05/17	0	39.10	0	0.00	38.65	0	87	0.02%
2024/05/15	1	39.15	0	0.00	38.95	1	88	1.13%
2024/05/08	0	0.00	1	37.70	37.75	-1	81	-1.23%
2024/05/07	0.2	37.85	0	0.00	37.75	0.2	81	0.23%
2024/05/06	0	0.00	0	38.00	37.75	0	81	-0.05%
2024/05/03	0	0.00	1	37.70	37.65	-1	81	-1.22%
2024/05/02	0	0.00	1	37.60	37.75	-1	81	-1.23%
2024/04/26	2	37.15	0	0.00	37.20	2	80	2.49%
2024/04/24	0.1	37.45	0	0.00	37.25	0.1	81	0.12%
2024/04/23	0.3	37.24	0.1	37.70	37.10	0.2	82	0.23%
2024/04/22	0	0.00	0.3	37.56	37.50	-0.3	82	-0.36%
2024/04/19	2	37.35	0	0.00	37.25	2	81	2.47%
2024/04/17	0.1	37.75	0	0.00	37.50	0.1	79	0.06%
2024/04/15	0	37.95	0	0.00	37.70	0	79	0.01%
2024/04/10	0	0.00	1	38.05	38.05	-1	79	-1.25%
2024/04/03	1	37.70	0	0.00	37.80	1	82	1.22%
2024/04/01	0	38.00	0	0.00	37.95	0	81	0.01%
2024/03/28	0	38.00	0	0.00	37.70	0	82	0.02%
2024/03/27	1	37.55	0	0.00	37.70	1	81	1.23%
2024/03/26	0.2	37.76	0	0.00	37.60	0.2	83	0.25%
2024/03/25	0	37.95	0	0.00	37.70	0	82	0.01%
2024/03/22	0.1	37.90	0	0.00	37.85	0.1	81	0.12%
2024/03/12	1	38.20	0	0.00	38.20	1	79	1.25%
2024/03/11	0	0.00	1	38.25	38.20	-1	80	-1.24%
2024/03/08	0.1	38.30	0.5	38.35	38.25	-0.5	84	-0.55%
2024/03/07	0	0.00	3	38.17	38.35	-3	89	-3.35%
2024/03/06	0	38.45	0	0.00	38.20	0	88	0.02%
2024/03/04	0.2	38.55	0	0.00	38.40	0.2	88	0.23%
2024/03/01	0	0.00	0.3	39.00	38.70	-0.3	86	-0.35%
2024/02/29	0.2	38.94	0	0.00	38.75	0.2	86	0.27%
2024/02/27	0.1	39.15	0	0.00	38.75	0.1	85	0.06%
2024/02/23	0.2	39.54	3	39.10	39.15	-2.8	84	-3.30%
2024/02/22	4.5	39.01	0	0.00	39.55	4.5	83	5.38%
2024/02/20	0.1	39.08	0	0.00	39.00	0.1	81	0.09%
2024/02/19	0	39.45	0	39.45	38.80	0	80	-0.01%
2024/02/15	0.1	39.11	0	0.00	38.95	0.1	78	0.17%
2024/02/05	1	39.30	0	0.00	39.30	1	79	1.26%
2024/02/02	2	39.60	0	0.00	39.50	2	81	2.48%
2024/01/29	0	39.85	0	0.00	39.55	0	87	0.00%
2024/01/26	0.2	39.45	0	0.00	39.25	0.2	87	0.17%
2024/01/25	2	39.50	0	0.00	39.45	2	87	2.29%
2024/01/24	0	0.00	0	39.90	39.55	0	87	-0.03%
2024/01/22	0	39.55	0	0.00	39.40	0	88	0.01%
2024/01/18	0	39.65	0	0.00	39.35	0	90	0.01%
2024/01/17	0.2	39.79	0	0.00	39.05	0.2	90	0.17%
2024/01/16	0	40.35	0	0.00	40.05	0	88	0.00%
2024/01/09	0	41.45	1	41.25	40.95	-1	93	-1.06%
2024/01/03	0	41.85	0	0.00	41.50	0	94	0.01%
2023/12/28	0	0.00	1	41.25	41.10	-1	91	-1.09%
2023/12/27	0	41.45	0	0.00	41.30	0	91	0.03%
2023/12/26	0	41.45	0	0.00	41.40	0	91	0.01%
2023/12/25	0.1	41.55	0	0.00	41.30	0.1	91	0.08%
2023/12/22	0	41.55	0	0.00	41.40	0	90	0.01%
2023/12/21	0	0.00	10	41.66	41.45	-10	90	-11.08%
2023/12/20	0.1	41.35	0	0.00	41.45	0.1	87	0.06%
2023/12/19	0	41.35	0	0.00	41.15	0	87	0.00%
2023/12/18	0	0.00	0.1	41.40	41.40	-0.1	87	-0.11%
2023/12/12	0	40.95	0	0.00	40.80	0	84	0.00%
2023/12/08	0	0.00	0.1	41.15	41.05	-0.1	84	-0.12%
2023/12/05	0	41.95	0	0.00	41.75	0	82	0.00%
2023/12/04	1	40.90	10	41.85	42.45	-9	78	-11.52%
2023/11/29	0.5	40.25	0	0.00	40.15	0.5	70	0.76%
2023/11/28	0	0.00	3	39.93	39.95	-3	69	-4.29%
2023/11/21	0	0.00	1	39.55	39.80	-1	68	-1.45%
2023/11/13	0.2	39.26	0	0.00	39.30	0.2	66	0.32%
2023/11/10	0	39.95	1	39.80	39.70	-1	66	-1.46%
2023/11/09	10	40.50	10	40.63	40.80	0	63	0.00%
2023/11/08	0	0.00	0.2	39.90	39.85	-0.2	61	-0.25%
2023/11/02	1	39.45	0	0.00	39.35	1	59	1.68%
2023/10/30	0	0.00	0	39.80	39.50	0	60	-0.08%
2023/10/26	1	39.40	0	0.00	39.30	1	59	1.69%
2023/10/23	1	38.45	0	0.00	38.50	1	59	1.67%
2023/10/20	1	38.50	0.2	38.70	38.30	0.9	61	1.39%
2023/10/19	0	39.15	0	0.00	38.85	0	60	0.07%
2023/10/18	0.2	39.83	0	0.00	39.25	0.2	60	0.35%
2023/10/17	2	39.78	1	39.75	39.60	1	60	1.69%
2023/10/16	1	40.00	2	40.20	39.90	-1	61	-1.62%
2023/10/13	1.2	40.14	1	40.10	40.05	0.2	62	0.24%
2023/10/06	0	0.00	4.4	40.66	40.70	-4.4	65	-6.81%
2023/10/05	0.2	40.75	0	0.00	40.70	0.2	66	0.37%
2023/10/03	1	40.35	0	0.00	40.35	1	67	1.48%
2023/10/02	0	40.55	0	0.00	40.40	0	69	0.03%
2023/09/27	0	0.00	0.1	40.80	40.55	-0.1	70	-0.14%
2023/09/26	2	40.60	0	0.00	40.50	2	72	2.76%
2023/09/21	1	40.80	0	0.00	40.80	1	74	1.34%
2023/09/14	0	41.00	15	40.84	40.95	-15	76	-19.54%
2023/09/12	1	40.85	0	0.00	40.75	1	79	1.25%
2023/09/11	0	41.20	0	0.00	40.75	0	80	0.03%
2023/09/08	0	0.00	1	41.35	41.35	-1	80	-1.24%
2023/09/04	0	41.50	0	0.00	41.45	0	84	0.02%
2023/09/01	0	0.00	0	42.65	41.65	0	86	-0.01%
2023/08/31	0	0.00	0.5	42.00	41.65	-0.5	87	-0.57%
2023/08/30	0	0.00	0.1	42.00	41.25	-0.1	89	-0.07%
2023/08/29	0	42.65	0	0.00	41.10	0	90	0.03%
2023/08/22	0	0.00	1	40.85	40.80	-1	93	-1.07%
2023/08/21	0	0.00	0	41.30	41.10	0	93	-0.04%
2023/08/14	1	40.15	0	0.00	40.20	1	92	1.08%
2023/08/11	1	40.60	0	0.00	40.70	1	93	1.07%
2023/08/10	0.8	41.45	0	0.00	41.10	0.8	92	0.86%
2023/08/09	0	0.00	1	41.15	41.50	-1	92	-1.08%
2023/08/07	0	42.13	0	0.00	41.40	0	94	0.04%
2023/08/02	0	0.00	1	41.55	41.15	-1	94	-1.06%
2023/07/25	2	40.60	0	0.00	40.50	2	93	2.13%
2023/07/24	4	40.95	0.1	41.10	40.90	3.9	92	4.24%
2023/07/19	1.1	40.75	0	0.00	40.55	1.1	92	1.19%
2023/07/17	0.1	41.40	0	0.00	41.20	0.1	93	0.11%
2023/07/13	3	41.45	0	41.80	41.45	3	91	3.26%
2023/07/11	1	42.20	0.1	42.50	42.10	0.9	91	0.99%
2023/07/07	2	42.15	0	0.00	42.25	2	90	2.21%
2023/07/06	1.1	43.11	0	0.00	43.00	1.1	88	1.20%
2023/07/05	1	43.25	0	0.00	43.30	1	88	1.13%
2023/07/03	0	0.00	0	44.14	43.80	0	87	-0.02%
2023/06/30	0	44.20	0	0.00	43.90	0	86	0.05%
2023/06/27	1	43.85	0	0.00	43.85	1	86	1.16%
2023/06/21	0	0.00	1	44.20	44.35	-1	85	-1.17%
2023/06/14	0	0.00	0.1	44.55	44.50	-0.1	82	-0.12%
2023/06/12	1	45.40	0	0.00	45.05	1	84	1.18%
2023/06/09	0	0.00	1	45.15	45.10	-1	83	-1.19%
2023/06/08	0	0.00	2	44.98	45.00	-2	84	-2.37%
2023/06/07	0	0.00	1	45.00	45.00	-1	86	-1.16%
2023/06/06	0	0.00	0.4	46.20	45.85	-0.4	87	-0.47%
2023/06/01	2	45.35	0	0.00	45.50	2	88	2.25%
2023/05/30	0	0.00	2	45.10	45.15	-2	95	-2.10%
2023/05/29	1.1	45.37	0.1	45.50	45.10	1	97	0.98%
2023/05/18	0	45.60	0	0.00	45.45	0	105	0.03%
2023/05/15	1.1	44.05	0	0.00	44.30	1.1	108	1.02%
2023/05/11	5.1	45.58	0	0.00	45.00	5.1	112	4.53%
2023/05/09	0	0.00	0	46.50	45.90	0	113	0.00%
2023/05/04	0	0.00	0.1	46.15	46.65	-0.1	125	-0.05%
2023/05/03	0.1	45.70	1	45.80	45.60	-0.9	128	-0.70%
2023/04/25	0	45.70	0	0.00	45.75	0	149	0.02%
2023/04/21	1	45.62	2	45.80	45.50	-1	159	-0.61%
2023/04/20	2	47.05	0	0.00	46.55	2	164	1.22%
2023/04/13	0	0.00	0.2	47.45	47.20	-0.2	297	-0.06%
2023/04/12	0	0.00	0	47.60	47.40	0	300	-0.01%
2023/03/28	1	47.15	0	0.00	47.45	1	470	0.21%
2023/03/27	0	0.00	6	47.65	47.60	-6	513	-1.17%
2023/03/24	1	47.60	0	0.00	47.50	1	519	0.19%
2023/03/21	0	0.00	0	50.00	47.55	0	526	0.00%
2023/03/20	2	47.03	0	0.00	47.05	2	527	0.38%
2023/03/17	0	0.00	1.1	46.69	46.60	-1.1	529	-0.21%
2023/03/13	2	47.60	0	0.00	48.45	2	534	0.37%
2023/03/02	0.1	48.80	0	0.00	48.65	0.1	530	0.01%
2023/03/01	0	0.00	0.1	49.40	48.00	-0.1	529	-0.01%
2023/02/24	0	49.95	0	0.00	48.95	0	527	0.00%
2023/02/23	1	48.90	0	0.00	49.00	1	526	0.19%
2023/02/15	0.1	48.50	0	0.00	48.00	0.1	536	0.02%
2023/02/13	0	0.00	0.3	48.55	47.95	-0.3	539	-0.06%
2023/02/08	2	49.58	0	0.00	49.55	2	544	0.37%
2023/02/06	1	49.71	0	0.00	49.65	1	550	0.19%
2023/02/02	0	0.00	2	50.70	50.70	-2	567	-0.35%
2023/01/30	0	0.00	0	49.35	49.35	0	566	0.00%
2023/01/17	0	50.90	1	49.70	49.70	-1	563	-0.17%
2023/01/16	1.3	49.44	0	0.00	49.00	1.3	556	0.24%
2023/01/13	0	0.00	0.2	50.00	49.90	-0.2	552	-0.03%
2023/01/12	1	50.10	0	51.00	49.90	1	549	0.18%
2023/01/11	0	0.00	0	52.50	51.00	0	542	0.00%
2023/01/10	1	51.60	0	0.00	50.80	1	538	0.19%
2023/01/09	0	52.00	0	0.00	51.80	0	533	0.00%
2023/01/06	8	53.88	5	54.18	53.30	3	524	0.57%
2023/01/05	5	52.84	10	52.96	54.00	-5	466	-1.07%
2023/01/04	0	0.00	1	49.60	49.50	-1	410	-0.24%
2022/12/28	1.1	50.20	0	0.00	50.00	1.1	403	0.27%
2022/12/27	1	51.30	0	0.00	51.00	1	400	0.25%
2022/12/23	13	53.42	13	52.44	52.10	0	389	0.00%
2022/12/22	4	53.03	5	52.10	51.50	-1	373	-0.27%
2022/12/21	14.1	53.28	9	53.42	52.90	5.1	358	1.42%
2022/12/20	21.2	51.69	22	51.62	53.60	-0.8	314	-0.25%
2022/12/19	3	50.70	3	52.03	49.60	0	263	0.00%
2022/12/16	0	0.00	7	49.04	48.20	-7	220	-3.17%
2022/12/15	0	0.00	8	48.91	48.65	-8	216	-3.69%
2022/12/13	1	46.70	0	0.00	46.65	1	212	0.47%
2022/12/09	0	0.00	1	47.30	47.15	-1	216	-0.46%
2022/12/06	2	47.75	0	0.00	47.45	2	214	0.93%
2022/12/01	0	0.00	11	46.32	46.20	-11	206	-5.32%
2022/11/24	0	0.00	1	45.00	45.00	-1	218	-0.46%
2022/11/18	6	44.37	0	0.00	44.10	6	231	2.59%
2022/11/17	0	0.00	2	44.98	44.90	-2	241	-0.83%
2022/11/15	6	45.06	1	45.10	45.00	5	242	2.06%
2022/11/14	1	46.20	1	46.10	46.15	0	244	0.00%
2022/11/11	0	0.00	2	45.80	45.40	-2	244	-0.82%
2022/11/10	1	44.60	2	44.55	44.25	-1	241	-0.41%
2022/11/09	1	45.10	0	0.00	45.50	1	241	0.41%
2022/11/08	0	0.00	1	46.00	44.90	-1	245	-0.41%
2022/11/07	0	0.00	2	44.70	45.20	-2	245	-0.81%
2022/11/04	0	0.00	2	44.00	44.00	-2	243	-0.82%
2022/11/03	0	0.00	1	44.25	43.60	-1	241	-0.41%
2022/11/02	1	43.60	1	43.75	43.50	0	238	0.00%
2022/11/01	1	44.20	12	44.87	43.70	-11	237	-4.64%
2022/10/31	11	42.45	0	0.00	42.40	11	223	4.92%
2022/10/28	1	42.20	1	43.15	42.00	0	221	0.00%
2022/10/26	3	39.45	0	0.00	40.50	3	221	1.35%
2022/10/20	1	40.00	0	0.00	40.40	1	224	0.45%
2022/10/18	0	0.00	0.3	41.90	41.90	-0.3	226	-0.11%
2022/10/17	2	41.05	0	0.00	41.20	2	230	0.87%
2022/10/13	2	41.29	1	39.55	39.30	1	234	0.44%
2022/10/12	2	41.60	0	0.00	41.55	2	232	0.86%
2022/10/11	0.1	44.26	5	44.25	42.85	-5	232	-2.13%
2022/10/06	0	0.00	1	45.10	45.00	-1	236	-0.42%
2022/10/05	1	46.01	0	0.00	45.40	1	242	0.43%
2022/10/03	0	0.00	1	45.70	45.80	-1	249	-0.40%
2022/09/30	1	43.55	0	0.00	44.90	1	254	0.39%
2022/09/29	0	0.00	1.1	45.13	45.45	-1.1	255	-0.43%
2022/09/28	0.1	44.00	1	43.50	43.20	-1	255	-0.37%
2022/09/26	2.1	47.00	2.2	45.64	45.80	-0.1	277	-0.05%
2022/09/23	1	49.61	2	49.35	49.40	-1	282	-0.34%
2022/09/14	1	51.50	0	0.00	51.60	1	336	0.30%
2022/09/13	2	52.20	0	0.00	52.20	2	361	0.55%
2022/09/12	3	52.37	0	0.00	52.30	3	379	0.79%
2022/09/02	2	55.10	0	0.00	55.10	2	411	0.49%
2022/09/01	1	56.10	1	56.00	56.00	0	413	0.00%
2022/08/31	2	57.80	1	58.00	57.30	1	423	0.24%
2022/08/30	0	0.00	3	56.87	57.20	-3	421	-0.71%
2022/08/29	1	56.40	9	55.14	56.00	-8	425	-1.88%
2022/08/26	0	0.00	3	57.00	57.20	-3	423	-0.71%
2022/08/25	0	0.00	1	56.80	57.30	-1	425	-0.24%
2022/08/24	0	0.00	3	56.47	56.60	-3	422	-0.71%
2022/08/22	2	54.60	0	0.00	54.70	2	421	0.47%
2022/08/17	0	54.00	0	0.00	54.30	0	419	0.01%
2022/08/15	0.2	53.00	0	0.00	54.20	0.2	435	0.05%
2022/08/12	0	0.00	3	52.80	52.80	-3	435	-0.69%
2022/08/11	0	0.00	2	52.40	52.20	-2	454	-0.44%
2022/08/10	1	51.40	2	52.00	51.40	-1	460	-0.22%
2022/08/09	2	51.20	0	0.00	51.60	2	471	0.42%
2022/08/04	2	49.40	0	0.00	49.90	2	522	0.38%
2022/08/02	1.1	50.22	0	0.00	50.10	1.1	559	0.19%
2022/07/29	1	51.60	1	51.60	51.80	0	612	0.00%
2022/07/28	1.7	51.64	0	0.00	51.10	1.7	627	0.27%
2022/07/27	0	0.00	1	51.50	52.00	-1	652	-0.15%
2022/07/26	3.1	51.68	0	0.00	51.70	3.1	670	0.46%
2022/07/25	2	52.80	1	52.80	53.00	1	709	0.14%
2022/07/22	1	53.10	0	0.00	53.00	1	805	0.12%
2022/07/21	0	0.00	2	53.60	53.90	-2	1,005	-0.20%
2022/07/19	1	52.80	2	52.90	52.50	-1	2,239	-0.04%
2022/07/18	0	0.00	0.1	52.40	52.50	-0.1	2,457	0.00%
2022/07/15	2	51.45	8	51.44	51.90	-6	2,484	-0.24%
2022/07/13	1	51.60	13	52.13	51.70	-12	2,523	-0.48%
2022/07/12	9	50.62	0	0.00	50.00	9	2,600	0.35%
2022/07/11	0	0.00	0.1	51.40	52.10	-0.1	2,625	0.00%
2022/07/08	1	52.10	5	52.34	52.10	-4	2,646	-0.15%
2022/07/07	19	52.62	20	51.70	52.30	-1	2,650	-0.04%
2022/07/06	3	51.70	0	0.00	51.50	3	2,669	0.11%
2022/07/05	1	51.70	10	51.87	53.30	-9	2,700	-0.33%
2022/07/04	11	50.94	13	51.52	51.40	-2	2,724	-0.07%
2022/07/01	3	50.20	1	52.00	49.10	2	2,796	0.07%
2022/06/29	8	54.83	0	0.00	54.90	8	3,112	0.26%
2022/06/28	3	56.10	0	0.00	56.00	3	3,231	0.09%
2022/06/27	1	55.80	2	57.50	57.30	-1	3,296	-0.03%
2022/06/24	2	54.75	4.1	54.62	55.70	-2.1	3,346	-0.06%
2022/06/23	11	54.94	0	0.00	54.90	11	3,368	0.33%
2022/06/22	4	56.53	0	0.00	56.40	4	3,368	0.12%
2022/06/21	21	58.02	14	58.15	59.40	7	3,358	0.21%
2022/06/20	3	56.40	0	0.00	54.80	3	3,334	0.09%
2022/06/17	3	60.74	0.6	61.85	60.30	2.4	3,320	0.07%
2022/06/16	6	64.84	1	65.50	63.70	5	3,312	0.15%
2022/06/14	0.1	68.00	0	0.00	68.00	0.1	3,314	0.00%
2022/06/13	3.1	69.04	0	0.00	68.70	3.1	3,316	0.09%
2022/06/10	0	0.00	1	71.00	71.30	-1	3,323	-0.03%
2022/06/08	0	0.00	2	70.70	70.70	-2	3,318	-0.06%
2022/06/07	1	69.60	1	70.00	69.80	0	3,319	0.00%
2022/06/06	0	0.00	2	69.80	69.60	-2	3,323	-0.06%
2022/05/30	0	0.00	1	71.00	71.20	-1	3,361	-0.03%
2022/05/27	0	0.00	2	69.85	69.70	-2	3,361	-0.06%
2022/05/26	1	69.52	0	0.00	69.80	1	3,364	0.03%
2022/05/24	1	70.20	4	70.73	70.00	-3	3,433	-0.09%
2022/05/23	2	71.00	0	0.00	71.10	2	3,438	0.06%
2022/05/18	0	0.00	1	69.50	69.60	-1	3,459	-0.03%
2022/05/17	2	68.55	0	0.00	68.90	2	3,468	0.06%
2022/05/16	2	69.40	0	0.00	69.80	2	3,471	0.06%
2022/05/13	1	68.50	16	68.72	69.30	-15	3,477	-0.43%
2022/05/12	13	69.93	12	70.07	68.30	1	3,493	0.03%
2022/05/11	2	72.50	6	73.32	71.80	-4	3,568	-0.11%
2022/05/10	3.1	73.47	3	73.40	73.00	0.1	3,567	0.00%
2022/05/09	7	76.26	5	77.50	75.50	2	3,575	0.06%
2022/05/06	4	74.70	6	75.05	74.90	-2	3,586	-0.06%
2022/05/05	1	76.70	5	77.16	76.70	-4	3,631	-0.11%
2022/05/03	7	77.34	4	77.25	76.80	3	3,939	0.08%
2022/04/29	19	77.86	19	77.49	77.50	0	4,312	0.00%
2022/04/28	13	77.25	15	77.77	78.00	-2	4,541	-0.04%
2022/04/27	32.2	76.07	23	76.54	76.40	9.2	4,619	0.20%
2022/04/26	45.1	85.29	28.1	82.65	77.60	17	4,661	0.37%
2022/04/25	86.5	92.52	92.5	92.66	85.50	-6	4,578	-0.13%
2022/04/22	16	84.13	40.3	85.44	87.40	-24.3	4,137	-0.59%
2022/04/21	9	80.48	4	80.88	79.50	5	4,806	0.10%
2022/04/20	1	78.90	5	79.56	79.80	-4	5,549	-0.07%
2022/04/19	14	78.53	6	78.85	77.80	8	5,886	0.14%
2022/04/18	7.3	81.16	3.5	81.63	80.30	3.8	6,132	0.06%
2022/04/15	10	78.25	18	79.11	79.10	-8	6,128	-0.13%
2022/04/14	17.1	78.31	10	78.04	78.50	7.1	6,265	0.11%
2022/04/13	2	76.10	0	0.00	76.10	2	6,348	0.03%
2022/04/12	4	76.10	3	77.20	75.70	1	6,375	0.02%
2022/04/11	2	78.20	3	77.50	77.50	-1	6,387	-0.02%
2022/04/08	2.1	77.52	1	76.90	77.00	1.1	6,354	0.02%
2022/04/07	9	79.66	12	79.46	78.20	-3	6,324	-0.05%
2022/04/06	38.1	83.58	37	84.00	82.40	1.1	6,239	0.02%
2022/04/01	62	82.07	40.7	81.26	81.30	21.3	6,103	0.35%
2022/03/31	26.2	79.21	29.3	79.32	78.80	-3.1	5,907	-0.05%
2022/03/30	4	74.93	8.2	76.27	77.70	-4.2	5,786	-0.07%
2022/03/29	15.6	74.20	7	74.11	74.10	8.6	5,719	0.15%
2022/03/28	3	77.17	5	77.18	77.20	-2	5,663	-0.04%
2022/03/24	1	70.10	0	0.00	71.80	1	5,636	0.02%
2022/03/23	1.3	71.00	1.2	71.33	70.80	0	5,647	0.00%
2022/03/22	2	70.60	0	0.00	70.70	2	5,650	0.04%
2022/03/21	0	0.00	1	71.90	72.00	-1	5,651	-0.02%
2022/03/18	2	72.55	1	70.70	71.50	1	5,653	0.02%
2022/03/17	0	0.00	5	69.42	70.50	-5	5,649	-0.09%
2022/03/16	5.2	68.55	1.8	69.29	68.40	3.4	5,684	0.06%
2022/03/15	4	68.63	0	0.00	68.70	4	5,684	0.07%
2022/03/14	0.1	70.40	4	70.68	71.30	-3.9	5,680	-0.07%
2022/03/11	0.1	70.10	0	0.00	70.40	0.1	5,682	0.00%
2022/03/10	2.2	71.29	0	0.00	71.10	2.2	5,687	0.04%
2022/03/09	0.1	69.21	5	69.10	69.50	-4.9	5,695	-0.09%
2022/03/08	7.3	68.39	3.1	69.77	67.60	4.2	5,733	0.07%
2022/03/07	8	72.01	6	72.47	71.10	2	5,760	0.03%
2022/03/04	6	75.13	0	0.00	75.10	6	5,821	0.10%
2022/03/03	0.1	75.71	2.1	75.93	75.90	-2.1	5,843	-0.04%
2022/03/02	1	75.00	0	0.00	75.00	1	5,847	0.02%
2022/03/01	3	75.77	0	0.00	76.00	3	5,846	0.05%
2022/02/25	3.1	75.05	0	0.00	75.20	3.1	5,843	0.05%
2022/02/24	80.2	78.94	73.2	76.24	75.60	7	5,831	0.12%
2022/02/23	6	76.63	7	76.36	76.80	-1	5,779	-0.02%
2022/02/22	1.2	76.14	4.3	76.58	76.10	-3.1	5,776	-0.05%
2022/02/21	2.3	78.68	5	78.78	78.30	-2.7	5,762	-0.05%
2022/02/18	0	0.00	2	78.35	78.70	-2	5,748	-0.03%
2022/02/17	2	78.45	8	78.13	78.00	-6	5,735	-0.10%
2022/02/16	3.2	78.78	16.1	78.96	78.90	-13	5,735	-0.23%
2022/02/15	9.1	79.88	3.5	80.39	78.60	5.6	5,732	0.10%
2022/02/14	2.2	79.81	1	81.00	79.30	1.2	5,729	0.02%
2022/02/11	34.3	83.83	20.3	83.66	83.60	14	5,715	0.25%
2022/02/10	5	79.40	2.1	79.46	79.20	2.9	5,627	0.05%
2022/02/09	13	78.88	11	78.96	79.00	2	5,623	0.04%
2022/02/08	16.1	78.30	24.1	77.83	78.20	-7.9	5,617	-0.14%
2022/02/07	4.1	78.65	11.1	78.75	79.60	-7.1	5,614	-0.13%
2022/01/26	24.2	83.44	20.7	84.39	83.50	3.5	5,649	0.06%
2022/01/25	26.2	89.88	19	89.88	86.40	7.2	5,511	0.13%
2022/01/24	85.3	93.33	83.1	92.55	93.00	2.1	5,368	0.04%
2022/01/21	52	87.95	60	87.19	88.30	-8	5,003	-0.16%
2022/01/20	23.2	87.41	32.2	87.40	85.00	-9	4,744	-0.19%
2022/01/19	34.3	91.74	40	91.99	91.30	-5.7	4,575	-0.12%
2022/01/18	47.4	94.23	45.1	93.11	91.50	2.3	4,344	0.05%
2022/01/17	79	96.62	82.5	96.56	96.20	-3.4	4,085	-0.08%
2022/01/14	273.7	97.91	254.4	97.27	94.10	19.2	3,690	0.52%	大買/大賣/
2022/01/13	229.7	93.81	225.2	94.83	96.60	4.5	2,810	0.16%	大買/大賣/
2022/01/12	87.6	87.33	98.9	88.34	90.10	-11.3	2,047	-0.55%
2022/01/11	67.1	86.17	62.9	85.88	82.90	4.3	1,697	0.25%
2022/01/10	13.1	91.72	11.8	92.00	92.00	1.3	1,435	0.09%
2022/01/07	43.4	80.63	53.3	81.98	83.70	-9.9	1,369	-0.72%
2022/01/06	48.4	76.99	34.2	76.93	76.10	14.2	1,223	1.16%
2022/01/05	21.1	74.80	13.1	73.85	73.30	8	1,131	0.71%
2022/01/04	4	74.35	21.1	74.57	74.70	-17.1	1,112	-1.54%
2021/12/30	4	71.83	1	71.60	71.90	3	1,109	0.27%
2021/12/24	1	72.70	2	72.30	72.20	-1	1,198	-0.08%
2021/12/22	3	73.10	0	0.00	73.10	3	1,243	0.24%
2021/12/21	0	0.00	1	74.00	73.70	-1	1,258	-0.08%
2021/12/20	1	72.60	0	0.00	72.60	1	1,269	0.08%
2021/12/17	11	73.64	9.3	73.56	73.50	1.8	1,288	0.14%
2021/12/16	1	71.80	2	72.25	72.50	-1	1,300	-0.08%
2021/12/15	5	71.08	8	71.49	71.50	-3	1,326	-0.23%
2021/12/14	8	70.96	4	70.88	70.80	4	1,370	0.29%
2021/12/13	3	71.90	0	0.00	71.80	3	1,436	0.21%
2021/12/10	13	75.13	5	76.32	72.50	8	1,637	0.49%
2021/12/09	1	72.20	10.2	72.12	72.20	-9.2	1,926	-0.47%
2021/12/08	4	73.15	2	72.90	72.90	2	2,029	0.10%
2021/12/07	2	73.40	16	73.33	73.00	-14	2,411	-0.58%
2021/12/06	3	74.50	7	74.20	74.00	-4	2,449	-0.16%
2021/12/03	7	73.96	4	74.68	74.90	3	2,536	0.12%
2021/12/02	21.2	74.73	19	74.69	74.60	2.2	2,636	0.08%
2021/12/01	25	74.70	26	74.21	73.20	-1	2,610	-0.04%
2021/11/30	34.3	72.90	8	72.26	72.50	26.3	2,587	1.02%
2021/11/29	0	0.00	8	74.95	75.20	-8	2,540	-0.31%
2021/11/26	4	68.40	0	0.00	68.40	4	2,523	0.16%
2021/11/25	0	0.00	0.2	69.50	69.60	-0.2	2,525	-0.01%
2021/11/24	10.1	69.20	1	69.40	69.40	9	2,535	0.36%
2021/11/23	2	68.90	0.1	69.32	68.80	1.9	2,586	0.07%
2021/11/22	9.7	70.12	2.3	69.56	69.40	7.4	2,605	0.28%
2021/11/19	1	68.90	0	0.00	68.70	1	2,607	0.04%
2021/11/18	0	69.70	1.1	70.00	69.50	-1.1	2,624	-0.04%
2021/11/17	1	69.60	0.1	69.70	69.70	0.9	2,693	0.03%
2021/11/16	6	70.72	4	70.70	70.20	2	2,712	0.07%
2021/11/15	4	70.45	5	70.18	70.10	-1	2,724	-0.04%
2021/11/12	1.1	72.12	1	72.00	72.10	0.1	2,756	0.00%
2021/11/11	1	73.30	3	72.00	72.40	-2	2,763	-0.07%
2021/11/10	2	75.00	6	75.73	74.00	-4	2,773	-0.14%
2021/11/09	2	74.35	0.1	74.60	74.40	2	2,791	0.07%
2021/11/08	1.1	73.83	0	0.00	74.50	1.1	2,799	0.04%
2021/11/05	6.3	74.00	1.1	73.63	73.40	5.2	2,812	0.18%
2021/11/04	6.6	76.53	19	76.70	75.80	-12.4	2,816	-0.44%
2021/11/03	35.2	80.09	22	80.10	78.50	13.2	2,795	0.47%
2021/11/02	4.2	74.28	3.1	75.43	75.50	1.2	2,741	0.04%
2021/11/01	9	74.06	6	74.00	73.70	3	2,741	0.11%
2021/10/29	3	71.57	6	71.42	72.40	-3	2,714	-0.11%
2021/10/28	1.1	69.16	2	70.15	69.20	-0.9	2,709	-0.03%
2021/10/27	0	0.00	0.1	68.90	68.60	-0.1	2,736	0.00%
2021/10/26	5.1	69.84	2.3	69.72	68.90	2.8	2,766	0.10%
2021/10/25	9	69.08	10	69.08	69.10	-1	2,801	-0.04%
2021/10/22	6.3	67.50	5	66.60	66.60	1.3	2,790	0.05%
2021/10/21	1	68.00	0	0.00	69.00	1	2,817	0.04%
2021/10/20	1.1	68.02	3.2	67.79	67.50	-2.1	2,851	-0.07%
2021/10/19	2.2	66.80	0	0.00	66.50	2.2	2,891	0.07%
2021/10/18	4	64.45	3	65.00	65.40	1	2,966	0.03%
2021/10/15	7.1	65.45	6.1	65.35	65.90	1.1	3,048	0.03%
2021/10/14	2.3	63.87	1.5	65.05	65.70	0.8	3,090	0.03%
2021/10/13	0.1	65.70	0.1	66.50	63.60	-0.1	3,189	0.00%
2021/10/12	5.1	64.98	5	64.50	65.10	0.1	3,447	0.00%
2021/10/08	4	67.60	4	66.88	66.80	0	3,772	0.00%
2021/10/07	4	68.75	7.4	67.92	68.30	-3.4	3,930	-0.09%
2021/10/06	7.2	66.98	5	65.36	65.40	2.2	4,057	0.05%
2021/10/05	10	67.55	15.1	67.63	68.80	-5.1	4,185	-0.12%
2021/10/04	9	69.49	3	68.53	67.20	6	4,303	0.14%
2021/10/01	9.1	72.06	7.1	72.66	71.60	1.9	4,502	0.04%
2021/09/30	5	75.24	4	76.40	76.20	1	4,711	0.02%
2021/09/29	12	76.26	8	75.15	75.00	4	4,948	0.08%
2021/09/28	1	76.00	4.2	77.45	77.00	-3.2	5,134	-0.06%
2021/09/27	6.2	77.19	6	76.60	76.20	0.2	5,404	0.00%
2021/09/24	3.1	77.20	1	77.70	77.70	2.1	6,044	0.03%
2021/09/23	10.1	78.34	15	77.29	76.90	-4.9	6,573	-0.08%
2021/09/22	4	78.47	4	78.00	77.00	0	7,116	0.00%
2021/09/17	8	81.09	12.5	81.36	80.80	-4.5	7,356	-0.06%
2021/09/16	11	79.81	12.1	79.97	81.70	-1.1	7,774	-0.01%
2021/09/15	49.3	79.96	48	80.48	81.00	1.3	7,877	0.02%
2021/09/14	68.7	82.88	62.8	82.28	79.90	5.8	8,048	0.07%
2021/09/13	16.2	80.30	13.2	79.78	78.50	2.9	8,202	0.04%
2021/09/10	60.8	90.24	38.5	88.72	86.10	22.3	8,393	0.27%
2021/09/09	8	94.60	2.3	94.60	94.60	5.8	8,426	0.07%
2021/09/08	18	84.11	15	85.53	86.00	3	8,439	0.04%
2021/09/07	18.1	74.85	22	75.10	78.20	-4	8,369	-0.05%
2021/09/03	9.1	73.24	7.1	70.95	70.90	2	8,283	0.02%
2021/09/02	0	0.00	7	73.71	74.20	-7	8,277	-0.08%
2021/09/01	1	71.50	1.1	71.69	71.90	-0.1	8,274	0.00%
2021/08/31	3	73.93	2	73.52	73.60	1	8,286	0.01%
2021/08/30	2	74.60	3.1	75.35	74.60	-1.1	8,309	-0.01%
2021/08/27	6.4	75.12	63	75.84	74.00	-56.7	8,351	-0.68%
2021/08/26	4	81.88	2	83.65	80.80	2	8,354	0.02%
2021/08/25	1	82.00	1	82.60	82.20	0	8,497	0.00%
2021/08/24	5	83.70	4	83.75	82.00	1	8,793	0.01%
2021/08/23	15	84.61	9.1	85.34	83.60	5.9	8,812	0.07%
2021/08/20	2	82.05	3.1	81.87	83.20	-1.1	8,947	-0.01%
2021/08/19	1.1	81.06	20	81.65	79.30	-18.9	9,200	-0.21%
2021/08/18	4	82.90	6	81.52	82.90	-2	9,578	-0.02%
2021/08/17	1.1	79.05	1.4	80.40	78.20	-0.3	10,109	0.00%
2021/08/16	15	79.99	15.1	79.31	80.20	-0.1	10,142	0.00%
2021/08/13	3.2	83.17	3.2	83.68	82.60	-0.1	10,371	0.00%
2021/08/12	0	81.60	3	81.83	83.00	-3	10,601	-0.03%
2021/08/11	2	79.40	55	81.30	81.20	-53	10,651	-0.50%
2021/08/10	2	82.60	0	0.00	82.30	2	10,809	0.02%
2021/08/09	3.2	85.05	3	85.70	84.00	0.2	10,855	0.00%
2021/08/06	7	85.83	5	85.90	84.00	2	10,962	0.02%
2021/08/05	1.2	87.74	5.1	85.42	84.80	-3.9	11,018	-0.04%
2021/08/04	4	88.31	6	88.78	88.20	-2	11,007	-0.02%
2021/08/03	1	90.30	0	0.00	87.90	1	11,015	0.01%
2021/08/02	5	87.50	9	87.99	90.50	-4	11,000	-0.04%
2021/07/30	10.3	90.20	2	89.70	87.80	8.3	10,961	0.08%
2021/07/29	9	91.77	13.5	92.71	92.50	-4.5	10,926	-0.04%
2021/07/28	3	90.57	7	89.87	90.00	-4	10,876	-0.04%
2021/07/27	5.5	90.79	3.1	90.24	91.50	2.3	10,843	0.02%
2021/07/26	4	95.48	8.7	94.93	94.70	-4.7	10,808	-0.04%
2021/07/23	0	0.00	10.5	93.59	93.70	-10.5	10,778	-0.10%
2021/07/22	2.1	93.56	11.2	93.28	94.50	-9	10,737	-0.08%
2021/07/21	12.2	95.23	25.2	96.74	92.00	-12.9	10,656	-0.12%
2021/07/20	3.1	97.70	3	97.17	96.20	0.1	10,570	0.00%
2021/07/19	32.1	98.05	46	98.67	101.00	-13.9	10,518	-0.13%
2021/07/16	87.7	101.89	39.5	102.05	97.90	48.2	10,404	0.46%
2021/07/15	59.8	104.31	75.1	105.88	108.00	-15.3	10,137	-0.15%
2021/07/14	41.1	98.44	28.1	96.06	98.20	13	9,804	0.13%
2021/07/13	18.3	103.18	53.6	102.27	100.00	-35.4	9,642	-0.37%
2021/07/12	39	110.92	69	108.76	108.50	-30	9,492	-0.32%
2021/07/09	13	111.99	17	110.69	109.50	-4	9,346	-0.04%
2021/07/08	43.4	115.97	32.2	115.85	116.00	11.2	9,206	0.12%
2021/07/07	20.7	122.47	59	119.56	120.00	-38.3	8,980	-0.43%
2021/07/06	46.2	129.57	50.3	128.29	125.00	-4.1	8,754	-0.05%
2021/07/05	59.5	132.71	60.6	132.49	128.00	-1.1	8,503	-0.01%
2021/07/02	86.8	142.24	47.4	141.45	137.00	39.4	8,289	0.47%
2021/07/01	197.1	144.47	327.2	146.79	143.00	-130.2	8,002	-1.63%	大買/大賣/鉅額交易
2021/06/30	152.7	140.05	158.9	140.12	139.00	-6.2	7,351	-0.08%	大買/大賣/
2021/06/29	145.6	133.51	74.2	133.14	134.00	71.4	6,800	1.05%	大買/
2021/06/28	162.3	122.67	98.4	125.01	126.50	63.9	6,232	1.02%	大買/
2021/06/25	195.9	114.12	92.8	114.23	115.00	103.1	5,962	1.73%	大買/鉅額交易
2021/06/24	24	104.77	34	105.41	107.00	-10	5,506	-0.18%
2021/06/23	59.8	102.43	56.8	100.81	97.60	3	5,335	0.06%
2021/06/22	109.7	113.32	112.5	111.67	106.00	-2.7	4,957	-0.06%	大買/大賣/
2021/06/21	97.4	105.27	70.1	106.47	107.50	27.2	4,475	0.61%
2021/06/18	54	95.78	44.6	97.86	98.00	9.4	4,181	0.23%
2021/06/17	0	0.00	41.3	86.30	89.10	-41.3	3,764	-1.10%
2021/06/16	11	83.64	7.2	80.78	81.00	3.8	3,708	0.10%
2021/06/15	2.1	80.07	1	83.00	84.10	1.1	3,696	0.03%
2021/06/11	0	0.00	2.1	79.06	79.00	-2.1	3,671	-0.06%
2021/06/10	0	0.00	3	79.10	78.00	-3	3,654	-0.08%
2021/06/09	2	80.45	4	80.98	81.00	-2	3,636	-0.05%
2021/06/08	0	0.00	4.3	82.92	82.80	-4.3	3,615	-0.12%
2021/06/07	0.1	77.10	10	80.54	82.00	-9.9	3,590	-0.27%
2021/06/04	4	78.90	20.5	79.28	79.10	-16.5	3,577	-0.46%
2021/06/03	5	82.04	6.2	80.59	82.90	-1.2	3,527	-0.03%
2021/06/02	22.8	87.21	39.4	86.82	88.70	-16.6	3,483	-0.48%
2021/06/01	74.9	83.41	36.6	80.44	80.70	38.3	3,318	1.15%
2021/05/31	14	85.50	15.1	85.50	85.50	-1.1	3,014	-0.04%
2021/05/28	47.7	76.08	30	77.55	77.80	17.7	2,979	0.59%
2021/05/27	56.5	69.05	42.2	70.62	70.80	14.3	2,773	0.52%
2021/05/26	47.6	61.36	90.3	61.67	64.40	-42.8	2,496	-1.71%
2021/05/25	123.2	57.39	95.2	56.99	58.60	28	2,097	1.33%	大買/
2021/05/24	6	54.20	1	54.20	54.20	5	1,521	0.33%
2021/05/21	38.1	47.90	59.1	48.32	49.30	-20.9	1,470	-1.42%
2021/05/20	23.1	44.20	39.1	43.33	44.85	-16	1,218	-1.31%
2021/05/19	10.1	41.25	8	40.82	40.80	2	957	0.21%
2021/05/18	85	42.01	26	42.05	41.50	59	884	6.67%
2021/05/17	4.1	40.44	3	40.55	40.55	1.1	698	0.15%
2021/05/14	52.1	38.52	43	37.23	36.90	9.1	627	1.44%
2021/05/13	7	37.66	19.1	38.44	38.80	-12.1	501	-2.41%
2021/05/12	5	34.38	7	34.99	35.30	-2	400	-0.50%
2021/05/11	3	35.13	2	35.38	34.60	1	378	0.26%
2021/05/05	0	0.00	1.2	34.25	34.15	-1.2	357	-0.34%
2021/05/04	1.1	34.01	3.5	34.14	33.90	-2.4	358	-0.67%
2021/05/03	0	0.00	0.3	34.98	34.55	-0.3	354	-0.07%
2021/04/29	7	34.97	5	35.20	35.00	2	351	0.57%
2021/04/28	0	0.00	2	35.13	35.25	-2	339	-0.59%
2021/04/26	1	34.65	0	0.00	34.90	1	331	0.30%
2021/04/22	1	34.90	0	0.00	34.65	1	327	0.30%
2021/04/21	5	35.15	7	34.93	35.00	-2	322	-0.62%
2021/04/20	1	35.15	0	0.00	35.00	1	320	0.31%
2021/04/16	1	34.40	0	0.00	34.35	1	306	0.33%
2021/04/14	0	34.20	4	34.00	33.90	-4	304	-1.31%
2021/04/13	3	34.20	2	34.23	34.20	1	301	0.33%
2021/04/09	0	0.00	2	34.35	34.45	-2	296	-0.67%
2021/04/08	2	34.50	2	34.45	34.55	0	305	0.00%
2021/04/06	1	35.10	0	0.00	35.00	1	298	0.33%
2021/03/30	2	34.70	0	0.00	34.70	2	290	0.69%
2021/03/29	0	0.00	6	34.65	34.70	-6	288	-2.08%
2021/03/25	0	0.00	0.1	34.25	34.15	-0.1	295	-0.02%
2021/03/24	0	0.00	1	34.30	34.25	-1	298	-0.33%
2021/03/23	1	34.50	2	34.25	34.20	-1	297	-0.34%
2021/03/22	0	0.00	2	34.40	34.50	-2	292	-0.68%
2021/03/18	5	34.15	6	34.15	34.20	-1	280	-0.36%
2021/03/17	5	33.52	2	33.53	33.45	3	267	1.12%
2021/03/16	0	0.00	1	33.50	33.35	-1	265	-0.38%
2021/03/15	0	0.00	2	33.58	33.50	-2	265	-0.75%
2021/03/12	1	33.50	0	0.00	33.50	1	266	0.38%
2021/03/09	2.1	33.44	0	0.00	33.55	2.1	247	0.83%
2021/03/08	4	33.44	1	33.40	33.35	3	245	1.22%
2021/03/04	0	0.00	1	32.95	32.90	-1	231	-0.43%
2021/03/03	1	32.45	0	0.00	32.95	1	228	0.44%
2021/03/02	0	0.00	2	32.55	32.30	-2	224	-0.89%
2021/02/26	0	0.00	2	31.85	31.85	-2	221	-0.90%
2021/02/22	4	31.40	1	31.45	31.60	3	222	1.35%
2021/02/19	1	31.80	1	31.65	31.60	0	220	0.00%
2021/02/17	1	32.10	0	0.00	32.10	1	220	0.45%
2021/02/05	1	32.25	1	32.90	32.45	0	222	0.00%
2021/02/03	1	31.45	0	0.00	31.30	1	226	0.44%
2021/02/02	0	0.00	3	31.50	31.45	-3	230	-1.30%
2021/02/01	3	31.27	0	0.00	31.40	3	233	1.28%
2021/01/29	2	31.70	0	0.00	31.55	2	236	0.84%
2021/01/28	2	31.85	0	0.00	31.90	2	238	0.84%
2021/01/26	3	32.72	1	32.60	32.60	2	266	0.75%
2021/01/25	2	31.75	3	32.03	32.95	-1	272	-0.37%
2021/01/22	0	0.00	1	31.85	31.85	-1	281	-0.36%
2021/01/20	1	32.00	0	0.00	32.00	1	292	0.34%
2021/01/19	1	32.60	0	0.00	32.65	1	293	0.34%
2021/01/15	1	32.90	0	0.00	32.80	1	300	0.33%
2021/01/14	0	0.00	1	33.30	33.20	-1	297	-0.34%
2021/01/11	0	0.00	3	33.25	33.25	-3	293	-1.02%
2021/01/06	1	33.35	0	0.00	33.35	1	289	0.35%
2020/12/31	2	33.88	1	34.00	34.05	1	284	0.35%
2020/12/30	2	33.63	1	33.70	33.80	1	273	0.37%
2020/12/29	0	0.00	1	33.50	33.55	-1	272	-0.37%
2020/12/28	1	33.55	0	0.00	33.50	1	274	0.36%
2020/12/23	1	33.70	0	0.00	33.75	1	271	0.37%
2020/12/22	0	0.00	1	34.05	33.70	-1	275	-0.36%
2020/12/21	1	34.45	0	0.00	34.50	1	276	0.36%
2020/12/18	0	0.00	1	33.65	33.85	-1	263	-0.38%
2020/12/16	1	33.25	0	0.00	33.35	1	260	0.38%
2020/12/11	1	33.05	39	33.07	33.10	-38	261	-14.51%
2020/12/10	1	33.30	1	33.25	33.15	0	261	0.00%
2020/12/08	1	33.60	0	0.00	33.40	1	262	0.38%
2020/12/04	20	33.90	0	0.00	33.80	20	267	7.47%
2020/12/02	2	33.18	0	0.00	33.25	2	287	0.70%
2020/11/30	0	0.00	5	33.70	33.65	-5	284	-1.76%
2020/11/27	1	33.70	0	0.00	33.70	1	284	0.35%
2020/11/26	1	33.80	0	0.00	33.85	1	286	0.35%
2020/11/19	0	0.00	2	34.05	34.15	-2	284	-0.70%
2020/11/18	0	0.00	1	34.10	34.15	-1	283	-0.35%
2020/11/16	10	33.75	14	33.80	33.95	-4	291	-1.37%
2020/11/06	2	34.73	0	0.00	34.70	2	301	0.66%
2020/11/03	34	35.48	0	0.00	35.05	34	292	11.63%
2020/11/02	1	35.15	0	0.00	35.00	1	275	0.36%
2020/10/30	2	35.00	10	34.92	34.80	-8	274	-2.91%
2020/10/29	7	34.50	1	34.70	34.60	6	272	2.20%
2020/10/28	4	34.86	3	35.00	34.80	1	271	0.37%
2020/10/27	2	34.10	1	34.15	34.20	1	261	0.38%
2020/10/26	1	33.90	6	34.04	34.20	-5	259	-1.93%
2020/10/23	2	33.50	0	0.00	33.50	2	257	0.78%
2020/10/22	2	33.70	0	0.00	33.60	2	260	0.77%
2020/10/08	1	33.90	0	0.00	34.00	1	294	0.34%
2020/10/06	0	0.00	1	34.10	34.10	-1	310	-0.32%
2020/10/05	0	0.00	4	34.03	34.10	-4	324	-1.23%
2020/09/30	0	0.00	2	33.23	33.00	-2	332	-0.60%
2020/09/25	4	32.24	0	0.00	32.05	4	362	1.10%
2020/09/24	3	32.60	1	32.80	32.30	2	372	0.54%
2020/09/21	0	0.00	1	34.25	34.05	-1	391	-0.26%
2020/09/18	0	0.00	1	34.10	34.00	-1	398	-0.25%
2020/09/17	0	0.00	1	34.20	34.10	-1	402	-0.25%
2020/09/16	2	34.18	3	34.07	34.15	-1	407	-0.25%
2020/09/15	1	33.95	1	33.90	34.00	0	411	0.00%
2020/09/14	1	34.30	1	34.10	34.15	0	418	0.00%
2020/09/10	1	34.75	0	0.00	34.85	1	429	0.23%
2020/09/09	0	0.00	4	34.13	34.25	-4	432	-0.93%
2020/09/08	2	34.48	1	35.20	34.50	1	443	0.23%
2020/09/07	4	35.06	7	34.99	35.00	-3	454	-0.66%
2020/09/04	0	0.00	6	33.44	33.55	-6	465	-1.29%
2020/09/02	2	33.30	0	0.00	33.50	2	483	0.41%
2020/08/31	1	33.80	3	33.60	33.75	-2	539	-0.37%
2020/08/27	1	32.85	0	0.00	32.90	1	559	0.18%
2020/08/25	0	0.00	2	33.00	33.00	-2	591	-0.34%
2020/08/24	2	32.95	0	0.00	32.90	2	611	0.33%
2020/08/21	1	33.20	1	33.10	33.25	0	635	0.00%
2020/08/20	6	32.90	2	33.75	32.85	4	648	0.62%
2020/08/19	4	34.53	0	0.00	34.15	4	659	0.61%
2020/08/18	0	0.00	1	34.80	34.65	-1	686	-0.15%
2020/08/17	2	35.00	1	35.30	35.05	1	746	0.13%
2020/08/14	0	0.00	2	34.48	34.65	-2	828	-0.24%
2020/08/13	4	34.05	4	34.04	34.10	0	866	0.00%
2020/08/12	2	33.40	0	0.00	33.30	2	984	0.20%
2020/08/11	2	33.80	0	0.00	33.60	2	1,012	0.20%
2020/08/07	1	33.85	0	0.00	33.90	1	1,107	0.09%
2020/08/06	4	34.26	0	0.00	33.90	4	1,109	0.36%
2020/08/05	3	34.28	0	0.00	34.40	3	1,110	0.27%
2020/08/04	6	33.46	9	33.57	33.70	-3	1,116	-0.27%
2020/08/03	4	32.84	0	0.00	32.80	4	1,155	0.35%
2020/07/30	1	32.40	0	0.00	32.45	1	1,183	0.08%
2020/07/28	0	0.00	1	31.10	32.05	-1	1,196	-0.08%
2020/07/27	3	31.80	0	0.00	31.40	3	1,197	0.25%
2020/07/21	5	33.60	0	0.00	33.50	5	1,231	0.41%
2020/07/20	0	0.00	1	32.60	32.95	-1	1,232	-0.08%
2020/07/17	3	33.05	0	0.00	32.95	3	1,233	0.24%
2020/07/13	0	0.00	1	34.00	33.95	-1	1,234	-0.08%
2020/07/10	3	34.42	0	0.00	34.00	3	1,240	0.24%
2020/07/09	1	35.10	0	0.00	35.10	1	1,241	0.08%
2020/07/07	0	0.00	2	35.60	35.20	-2	1,237	-0.16%
2020/07/06	1	35.85	1	35.90	35.95	0	1,233	0.00%
2020/07/03	0	0.00	1	36.10	36.00	-1	1,228	-0.08%
2020/07/02	0	0.00	1	35.70	35.85	-1	1,219	-0.08%
2020/07/01	1	34.90	0	0.00	34.85	1	1,210	0.08%
2020/06/30	0	0.00	1	35.05	34.85	-1	1,211	-0.08%
2020/06/22	1	34.90	0	0.00	34.90	1	1,210	0.08%
2020/06/19	2	35.20	0	0.00	34.85	2	1,210	0.17%
2020/06/17	1	35.65	0	0.00	35.45	1	1,202	0.08%
2020/06/15	0	0.00	7	36.25	35.75	-7	1,206	-0.58%
2020/06/10	7	36.25	1	36.15	36.30	6	1,177	0.51%
2020/06/09	1	36.50	0	0.00	36.30	1	1,186	0.08%
2020/06/05	1	37.00	8	37.17	37.20	-7	1,172	-0.60%
2020/06/04	4	35.74	1	35.80	35.65	3	1,146	0.26%
2020/06/03	0	0.00	1	35.25	35.60	-1	1,144	-0.09%
2020/06/01	1	35.00	0	0.00	35.05	1	1,126	0.09%
2020/05/28	2	34.85	0	0.00	34.75	2	1,096	0.18%
2020/05/26	0	0.00	1	36.10	35.85	-1	1,074	-0.09%
2020/05/25	6	35.93	0	0.00	35.60	6	1,058	0.57%
2020/05/22	2	37.88	2	37.45	36.40	0	1,034	0.00%
2020/05/21	15	39.38	20	40.41	38.50	-5	981	-0.51%
2020/05/20	9	38.82	5	38.28	38.05	4	897	0.45%
2020/05/19	14	38.83	16	39.23	39.00	-2	862	-0.23%
2020/05/18	2	36.35	0	0.00	36.35	2	748	0.27%
2020/05/15	0	0.00	1	32.70	33.05	-1	751	-0.13%
2020/05/14	1	31.05	0	0.00	30.45	1	729	0.14%
2020/05/11	0	0.00	9	31.08	31.10	-9	728	-1.23%
2020/05/08	9	32.01	0	0.00	31.75	9	755	1.19%
2020/05/07	3	31.53	0	0.00	31.35	3	717	0.42%
2020/05/06	0	0.00	2	30.65	30.85	-2	695	-0.29%
2020/04/21	8	29.30	9	28.57	28.50	-1	632	-0.16%
2020/04/17	1	29.05	1	29.30	29.00	0	616	0.00%
2020/04/15	0	0.00	5	28.80	29.10	-5	609	-0.82%
2020/04/13	2	28.18	0	0.00	29.60	2	582	0.34%
2020/04/08	1	27.70	0	0.00	27.80	1	575	0.17%
2020/04/07	1	27.40	0	0.00	27.70	1	574	0.17%
2020/04/06	0	0.00	1	27.40	27.40	-1	570	-0.18%
2020/04/01	0	0.00	5	26.44	26.65	-5	564	-0.89%
2020/03/31	0	0.00	1	26.45	26.50	-1	559	-0.18%
2020/03/30	0	0.00	2	25.93	26.10	-2	552	-0.36%
2020/03/27	3	26.27	1	26.15	25.90	2	548	0.36%
2020/03/26	1	25.75	1	25.70	25.60	0	542	0.00%
2020/03/24	3	24.50	0	0.00	24.45	3	531	0.56%
2020/03/23	0	0.00	1	23.65	23.95	-1	527	-0.19%
2020/03/20	0	0.00	3	23.88	23.95	-3	525	-0.57%
2020/03/18	1	24.35	1	24.60	24.25	0	511	0.00%
2020/03/17	1	23.80	1	24.15	24.15	0	505	0.00%
2020/03/16	4	25.43	0	0.00	25.00	4	499	0.80%
2020/03/13	1	25.50	2	25.90	26.00	-1	484	-0.21%
2020/03/12	2	28.93	0	0.00	27.90	2	466	0.43%
2020/03/11	0	0.00	1	30.25	29.70	-1	453	-0.22%
2020/03/10	1	29.60	1	29.75	29.80	0	450	0.00%
2020/03/09	3	30.52	1	31.25	30.25	2	441	0.45%
2020/03/06	0	0.00	2	30.63	30.80	-2	440	-0.45%
2020/03/05	3	30.10	1	30.15	30.10	2	430	0.46%
2020/02/27	1	30.10	5	30.56	30.05	-4	425	-0.94%
2020/02/26	1	30.55	1	30.90	30.45	0	417	0.00%
2020/02/25	4	30.69	1	31.00	30.85	3	416	0.72%
2020/02/24	3	31.37	1	31.65	31.30	2	414	0.48%
2020/02/21	2	31.15	6	31.40	30.95	-4	413	-0.97%
2020/02/20	10	31.70	6	31.69	31.40	4	416	0.96%
2020/02/19	1	31.85	0	0.00	31.80	1	412	0.24%
2020/02/18	5	31.97	0	0.00	32.25	5	406	1.23%
2020/02/17	8	31.56	5	32.00	32.15	3	381	0.79%
2020/02/13	1	30.00	0	0.00	30.00	1	331	0.30%
2020/02/11	0	0.00	1	29.70	30.45	-1	357	-0.28%
2020/02/10	0	0.00	3	29.00	29.10	-3	334	-0.90%
2020/02/07	1	28.05	1	28.75	28.00	0	342	0.00%
2020/02/06	2	28.55	0	0.00	28.50	2	376	0.53%
2020/02/05	0	0.00	4	28.45	28.35	-4	472	-0.85%
2020/02/04	2	28.83	0	0.00	28.45	2	518	0.39%
2020/02/03	1	27.20	0	0.00	28.50	1	521	0.19%
2020/01/31	1	27.95	0	0.00	27.95	1	522	0.19%
2020/01/30	1	28.70	0	0.00	27.55	1	532	0.19%
2020/01/15	1	29.75	0	0.00	29.80	1	547	0.18%
2020/01/14	2	29.60	0	0.00	29.65	2	552	0.36%
2020/01/07	0	0.00	5	29.70	29.65	-5	556	-0.90%
2019/12/30	0	0.00	1	30.45	30.40	-1	546	-0.18%
2019/12/23	1	29.70	0	0.00	29.75	1	561	0.18%
2019/12/20	0	0.00	1	29.80	29.90	-1	562	-0.18%
2019/12/19	0	0.00	1	29.75	29.70	-1	564	-0.18%
2019/12/11	5	29.65	0	0.00	30.00	5	604	0.83%
2019/12/09	1	29.40	12	29.25	29.45	-11	652	-1.68%
2019/11/21	0	0.00	1	30.10	30.15	-1	723	-0.14%
2019/11/20	5	30.55	0	0.00	30.50	5	732	0.68%
2019/11/19	0	0.00	8	29.63	30.25	-8	729	-1.10%
2019/11/18	2	29.43	10	29.65	29.35	-8	729	-1.10%
2019/11/15	1	30.00	0	0.00	29.75	1	735	0.14%
2019/11/14	2	29.70	11	29.67	29.70	-9	739	-1.22%
2019/11/13	5	30.05	7	30.07	30.25	-2	745	-0.27%
2019/11/12	2	30.73	1	31.15	30.55	1	757	0.13%
2019/11/11	2	30.55	1	30.75	30.75	1	758	0.13%
2019/11/08	4	32.78	1	34.30	32.35	3	741	0.40%
2019/11/04	6	33.96	8	34.08	34.35	-2	648	-0.31%
2019/11/01	2	30.70	5	30.54	31.95	-3	552	-0.54%
2019/10/31	3	29.97	1	29.90	29.85	2	505	0.40%
2019/10/30	3	29.70	0	0.00	29.75	3	500	0.60%
2019/10/29	5	30.30	0	0.00	29.45	5	495	1.01%
2019/10/28	1	29.40	1	29.60	30.00	0	485	0.00%
2019/10/25	4	28.50	0	0.00	28.75	4	469	0.85%
2019/10/22	5	28.30	0	0.00	28.25	5	467	1.07%
2019/10/21	1	28.10	0	0.00	28.45	1	464	0.22%
2019/10/17	2	28.55	0	0.00	28.35	2	462	0.43%
2019/10/04	0	0.00	1	28.20	28.20	-1	453	-0.22%
2019/10/03	1	27.80	1	28.00	27.90	0	453	0.00%
2019/10/02	0	0.00	2	28.05	28.15	-2	453	-0.44%
2019/09/24	1	27.85	0	0.00	27.85	1	434	0.23%
2019/09/23	0	0.00	1	28.15	27.95	-1	431	-0.23%
2019/09/19	1	28.10	1	28.40	28.05	0	422	0.00%
2019/09/18	0	0.00	1	28.60	28.60	-1	408	-0.25%
2019/09/17	0	0.00	3	29.12	28.95	-3	402	-0.75%
2019/09/16	1	28.70	2	29.08	28.95	-1	395	-0.25%
2019/09/12	2	30.03	1	30.65	30.00	1	374	0.27%
2019/09/11	3	30.08	2	30.05	30.10	1	355	0.28%
2019/09/10	0	0.00	2	28.98	29.00	-2	324	-0.62%
2019/09/09	0	0.00	1	27.95	28.40	-1	308	-0.32%
2019/09/06	3	27.72	1	27.85	27.70	2	301	0.66%
2019/09/05	1	27.95	1	28.35	27.85	0	296	0.00%
2019/09/03	2	28.05	0	0.00	27.90	2	288	0.69%
2019/09/02	4	27.80	22	27.43	27.90	-18	276	-6.51%
2019/08/30	0	0.00	34	27.03	27.05	-34	264	-12.84%
2019/08/29	1	27.05	0	0.00	27.00	1	260	0.38%
2019/08/27	1	27.30	1	27.90	27.30	0	250	0.00%
2019/08/26	0	0.00	6	26.88	27.50	-6	237	-2.53%
2019/08/23	7	27.04	1	26.75	26.95	6	211	2.84%
2019/08/22	1	26.40	1	26.65	26.40	0	198	0.00%
2019/08/21	6	26.67	0	0.00	26.60	6	191	3.13%
2019/08/20	1	26.55	2	26.50	26.65	-1	180	-0.56%
2019/08/19	6	25.88	0	0.00	25.60	6	165	3.63%
2019/08/16	2	25.70	5	26.08	25.70	-3	152	-1.96%
2019/08/15	2	25.40	41	25.38	25.70	-39	140	-27.82%
2019/08/14	6	24.13	5	24.68	24.70	1	117	0.85%
2019/08/13	11	23.69	3	24.12	23.90	8	106	7.54%
2019/08/08	0	0.00	1	23.55	23.25	-1	100	-0.99%
2019/08/07	0	0.00	2	23.25	23.30	-2	100	-2.00%
2019/08/06	0	0.00	3	22.78	23.15	-3	101	-2.97%
2019/08/05	15	23.42	0	0.00	23.20	15	101	14.82%
2019/07/31	4	23.65	0	0.00	23.70	4	111	3.58%
2019/07/30	4	23.84	7	24.46	23.95	-3	110	-2.71%
2019/07/29	16	24.45	0	0.00	24.40	16	107	14.85%
2019/07/25	21	24.12	0	0.00	23.95	21	101	20.70%
2019/07/19	1	23.45	0	0.00	23.60	1	92	1.08%
2019/07/18	0	0.00	1	23.70	23.60	-1	91	-1.10%
2019/07/15	1	23.15	0	0.00	23.20	1	89	1.12%
2019/07/12	5	23.28	0	0.00	23.40	5	89	5.59%
2019/07/09	1	23.25	0	0.00	23.30	1	88	1.14%
2019/07/08	5	23.32	0	0.00	23.40	5	85	5.87%
2019/07/04	0	0.00	1	22.65	22.80	-1	80	-1.25%
2019/06/21	0	0.00	0	22.55	22.50	0	82	0.00%
2019/06/03	0	0.00	1	22.70	22.70	-1	73	-1.36%
2019/05/30	1	22.45	4	22.45	22.45	-3	74	-4.04%
2019/05/13	0	0.00	2	22.80	22.60	-2	74	-2.68%
2019/05/10	2	22.63	1	23.20	22.60	1	72	1.38%
2019/05/09	1	23.30	0	0.00	22.70	1	67	1.49%
2019/04/17	0	0.00	1	22.35	22.40	-1	49	-2.00%
2019/04/15	0	0.00	1	22.00	21.95	-1	46	-2.15%
2019/03/11	0	0.00	1	22.40	22.55	-1	40	-2.50%
2019/01/09	1	21.55	0	0.00	21.35	1	36	2.78%
2018/12/18	0	0.00	1	21.90	21.80	-1	42	-2.35%
2018/11/16	0	0.00	1	21.60	21.50	-1	39	-2.52%
2018/11/13	0	0.00	0	21.80	21.65	0	39	0.00%
2018/11/12	0	0.00	1	21.90	21.90	-1	38	-2.59%
2018/11/08	0	0.00	1	22.10	22.10	-1	39	-2.53%
2018/11/05	1	22.20	0	0.00	22.35	1	40	2.49%
2018/10/25	5	22.30	0	0.00	22.50	5	41	12.02%
2018/10/23	0	0.00	0	23.40	23.00	0	42	0.00%
2018/10/15	1	22.60	0	0.00	22.65	1	42	2.37%
2018/10/12	1	21.75	1	21.45	21.70	0	41	0.00%
2018/10/08	0	0.00	1	24.30	24.30	-1	37	-2.65%
2018/09/07	31	24.34	0	0.00	24.25	31	42	73.00%
2018/08/14	0	0.00	0	25.05	24.80	0	56	0.00%
2018/07/30	0	26.00	0	0.00	25.30	0	65	0.00%
2018/06/22	1	25.30	18	25.34	25.35	-17	77	-22.06%
2018/06/21	20	25.40	0	0.00	25.40	20	76	26.23%
2018/06/19	2	25.40	0	0.00	25.35	2	79	2.51%
2018/05/11	0	0.00	4	26.70	26.80	-4	91	-4.39%
2018/04/03	4	28.25	0	0.00	28.30	4	145	2.75%
2018/03/29	0	0.00	1	27.35	27.25	-1	142	-0.70%
2018/03/28	1	27.40	0	0.00	27.35	1	144	0.69%
2018/03/14	0	0.00	21	28.05	28.05	-21	149	-14.04%
2018/03/07	2	27.80	0	0.00	27.75	2	158	1.26%
2018/02/23	0	0.00	0	27.95	27.85	0	167	0.00%
2018/02/21	0	0.00	0	27.70	27.60	0	174	0.00%
2018/02/09	1	27.00	0	0.00	27.30	1	177	0.56%
2018/02/06	1	27.80	0	0.00	27.50	1	194	0.51%
2018/02/02	1	29.60	0	0.00	29.90	1	221	0.45%
2018/01/23	20	29.10	0	0.00	29.10	20	396	5.05%
2018/01/16	0	0.00	5	29.30	29.30	-5	411	-1.22%