伍豐 (8076)-玉山券商分點個股進出

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
28.60
漲跌
--
漲幅
0.00%
成交量
240張
產業
上櫃電腦及週邊類股▼2.71%
242人加入追蹤

立即追蹤
本地時間:13:35(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

伍豐 (8076)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
2024/04/18	0	28.45	0	0.00	28.60	0	648	0.00%
2024/04/17	0	28.25	0	0.00	28.60	0	652	0.00%
2024/04/16	0	28.70	0	0.00	28.25	0	654	0.00%
2024/04/15	0.1	29.00	0	0.00	29.05	0.1	652	0.02%
2024/04/12	0	0.00	2.1	29.05	29.40	-2.1	654	-0.31%
2024/04/10	0	28.65	0	0.00	28.75	0	645	0.00%
2024/04/08	5	28.30	0	0.00	28.25	5	656	0.76%
2024/04/03	2	28.25	0	0.00	28.25	2	660	0.30%
2024/04/02	1	28.60	0	0.00	28.55	1	659	0.15%
2024/04/01	1	28.45	0	0.00	28.80	1	661	0.15%
2024/03/29	4	28.50	0	0.00	28.50	4	683	0.59%
2024/03/28	0	28.74	2.1	28.85	28.60	-2	698	-0.29%
2024/03/27	0.1	28.70	0	0.00	28.80	0.1	695	0.01%
2024/03/26	0.4	28.56	0	0.00	28.55	0.4	697	0.05%
2024/03/25	0.1	29.20	0	0.00	29.05	0.1	705	0.01%
2024/03/20	5	28.40	0	0.00	28.50	5	733	0.68%
2024/03/18	2	28.50	0	0.00	28.55	2	732	0.27%
2024/03/15	0	29.58	0	0.00	29.05	0	729	0.00%
2024/03/13	0	0.00	0.1	30.30	30.00	-0.1	732	-0.01%
2024/03/12	0	0.00	20	30.43	30.40	-20	732	-2.73%
2024/03/08	0	30.08	1	30.15	29.40	-1	731	-0.14%
2024/03/07	24	31.12	0	0.00	30.30	24	720	3.33%
2024/03/06	1.2	31.26	1	31.50	30.90	0.2	687	0.02%
2024/03/05	2.1	30.82	0	0.00	30.65	2.1	665	0.31%
2024/03/04	0	0.00	2	30.35	30.45	-2	650	-0.31%
2024/03/01	0	30.15	0	0.00	30.35	0	648	0.00%
2024/02/29	2	30.35	0	0.00	30.40	2	657	0.30%
2024/02/27	0.1	30.51	4.9	29.96	30.00	-4.8	656	-0.73%
2024/02/26	2	30.20	0.2	30.45	30.60	1.8	657	0.27%
2024/02/23	0.1	30.44	2	30.15	30.00	-1.9	661	-0.28%
2024/02/22	0.3	30.50	2	30.60	30.50	-1.7	660	-0.26%
2024/02/20	0.1	30.05	0.8	30.08	30.15	-0.7	649	-0.11%
2024/02/19	0	30.28	0	0.00	30.15	0	660	0.00%
2024/02/16	0	30.13	0	0.00	30.10	0	667	0.00%
2024/02/15	1	29.50	0	0.00	29.70	1	680	0.15%
2024/02/05	0.1	29.40	7	29.25	29.30	-7	733	-0.95%
2024/02/02	0	29.57	0	0.00	29.50	0	734	0.00%
2024/02/01	0	29.68	0	0.00	29.70	0	741	0.00%
2024/01/31	0	29.78	0	0.00	29.70	0	756	0.00%
2024/01/30	1	30.20	0	0.00	29.90	1	758	0.13%
2024/01/22	10	30.00	0	0.00	29.95	10	811	1.23%
2024/01/18	4	29.40	0	0.00	29.45	4	810	0.49%
2024/01/17	2	30.10	11	29.92	29.85	-9	812	-1.11%
2024/01/12	3	30.20	0	0.00	30.15	3	825	0.36%
2024/01/11	4	30.40	0	30.50	30.40	4	820	0.49%
2024/01/09	1	30.75	0	0.00	30.60	1	841	0.12%
2024/01/05	1.6	31.10	0	0.00	31.05	1.6	912	0.17%
2024/01/03	3	31.50	0	0.00	31.60	3	954	0.31%
2024/01/02	0	0.00	1	31.65	31.75	-1	974	-0.10%
2023/12/27	0	0.00	0.1	31.35	31.25	-0.1	966	-0.01%
2023/12/26	1	31.95	0	0.00	31.25	1	964	0.10%
2023/12/25	0	0.00	4.1	31.50	31.50	-4.1	943	-0.43%
2023/12/22	0	0.00	0.1	30.85	30.85	-0.1	929	-0.01%
2023/12/20	10	31.48	11	31.23	31.25	-1	924	-0.11%
2023/12/13	1	30.30	0	0.00	30.30	1	905	0.11%
2023/12/12	2	30.30	0.8	30.40	30.40	1.2	916	0.13%
2023/12/11	0	30.50	0	0.00	30.40	0	920	0.00%
2023/12/07	0	0.00	2	31.15	31.10	-2	1,004	-0.20%
2023/12/05	1	31.25	0	0.00	31.50	1	1,015	0.10%
2023/12/04	2	31.80	0.1	31.40	31.55	1.9	1,015	0.19%
2023/11/29	0	0.00	4	31.10	30.95	-4	1,028	-0.39%
2023/11/24	0.1	31.15	0	0.00	31.10	0.1	1,020	0.01%
2023/11/17	0	31.05	1	31.00	30.85	-1	1,053	-0.09%
2023/11/16	5	30.65	9.3	30.95	31.10	-4.3	1,067	-0.40%
2023/11/15	2	30.25	0	0.00	30.25	2	1,070	0.19%
2023/11/13	16	30.55	23.5	30.83	30.55	-7.5	1,064	-0.70%
2023/11/08	1	33.60	6	33.21	33.05	-5	1,047	-0.48%
2023/11/07	1	33.00	2	33.10	33.05	-1	1,065	-0.09%
2023/11/06	2	32.95	1	33.30	33.15	1	1,089	0.09%
2023/11/03	2	32.90	2	33.23	32.80	0	1,105	0.00%
2023/11/02	1	32.70	0	0.00	32.60	1	1,101	0.09%
2023/11/01	2.2	32.71	2	32.60	32.60	0.2	1,105	0.02%
2023/10/31	5	32.95	6	33.16	32.20	-1	1,113	-0.09%
2023/10/30	0	0.00	4	32.65	32.75	-4	1,130	-0.35%
2023/10/25	0	0.00	1	32.70	32.50	-1	1,177	-0.08%
2023/10/24	0	0.00	8	31.53	32.30	-8	1,193	-0.67%
2023/10/23	1	31.90	1	31.70	31.55	0	1,200	0.00%
2023/10/20	1	31.60	0	0.00	31.50	1	1,223	0.08%
2023/10/19	0	0.00	1.4	32.11	32.25	-1.4	1,247	-0.12%
2023/10/17	0	0.00	3	33.40	32.95	-3	1,291	-0.23%
2023/10/16	6	33.10	4	33.10	32.85	2	1,321	0.15%
2023/10/13	12	33.87	5	34.16	33.95	7	1,392	0.50%
2023/10/12	7	33.28	4	33.34	33.15	3	1,381	0.22%
2023/10/11	2	33.30	5	32.96	32.50	-3	1,384	-0.22%
2023/10/06	0	0.00	2	32.43	32.25	-2	1,401	-0.14%
2023/10/05	2	31.35	2	31.28	31.75	0	1,434	0.00%
2023/10/04	0	31.30	0	0.00	31.05	0	1,461	0.00%
2023/10/03	2	31.58	2	31.70	31.50	0	1,513	0.00%
2023/09/28	1	31.30	0	0.00	31.15	1	1,709	0.06%
2023/09/21	0	0.00	10	30.95	30.90	-10	1,991	-0.50%
2023/09/20	0	0.00	2	31.70	31.45	-2	2,053	-0.10%
2023/09/14	2	32.55	8	32.67	32.70	-6	2,669	-0.22%
2023/09/13	6	32.42	0	32.70	32.55	6	2,727	0.22%
2023/09/12	29.2	33.02	8	33.22	32.80	21.2	2,886	0.73%
2023/09/07	0.1	31.40	0	0.00	31.00	0.1	3,907	0.00%
2023/09/04	0	0.00	0	31.00	31.00	0	4,159	0.00%
2023/09/01	2	31.45	0	0.00	31.20	2	4,376	0.05%
2023/08/31	1	31.45	0	0.00	31.65	1	4,418	0.02%
2023/08/30	0	0.00	1	31.50	31.45	-1	4,468	-0.02%
2023/08/29	0	0.00	0.3	30.85	31.00	-0.3	4,524	-0.01%
2023/08/28	0	0.00	10	32.25	32.20	-10	4,593	-0.22%
2023/08/25	0	32.55	0	0.00	32.55	0	4,612	0.00%
2023/08/24	1	33.00	0	0.00	32.45	1	4,713	0.02%
2023/08/23	0	32.84	0	0.00	32.85	0	4,758	0.00%
2023/08/22	0	32.77	0	0.00	32.70	0	4,820	0.00%
2023/08/18	2.1	32.20	1	32.75	32.25	1.1	5,057	0.02%
2023/08/17	0.2	32.48	0	31.95	32.75	0.1	5,326	0.00%
2023/08/16	0.1	31.73	0	0.00	32.00	0.1	5,377	0.00%
2023/08/15	0	32.05	2	32.25	32.25	-2	5,558	-0.04%
2023/08/14	0.1	32.00	0	0.00	32.00	0.1	5,855	0.00%
2023/08/11	2.1	32.65	1	32.60	32.50	1.1	5,981	0.02%
2023/08/10	4	33.03	22	33.00	33.00	-18	6,531	-0.28%
2023/08/09	1	33.95	0	0.00	33.65	1	6,880	0.01%
2023/08/08	1.1	34.60	0	0.00	34.45	1.1	7,035	0.01%
2023/08/07	3	34.72	2	34.88	34.85	1	7,044	0.01%
2023/08/04	1	33.70	6	34.46	34.45	-5	7,045	-0.07%
2023/08/02	5	34.43	3	34.67	34.25	2	7,039	0.03%
2023/08/01	2	34.90	6	35.03	35.20	-4	7,021	-0.06%
2023/07/31	8	35.22	1	35.80	35.05	7	7,014	0.10%
2023/07/28	2.3	35.25	0	0.00	35.25	2.3	6,995	0.03%
2023/07/27	0	0.00	2	35.90	35.85	-2	6,993	-0.03%
2023/07/26	2	35.15	10	35.15	35.10	-8	6,977	-0.11%
2023/07/25	1	35.05	3	35.60	35.60	-2	6,971	-0.03%
2023/07/24	1	34.85	2	34.93	34.90	-1	6,944	-0.01%
2023/07/21	6	35.12	0	0.00	35.10	6	6,905	0.09%
2023/07/20	2.1	35.60	4	36.04	36.00	-2	6,881	-0.03%
2023/07/19	4	35.08	6	35.28	35.10	-2	6,859	-0.03%
2023/07/18	6	36.28	5	36.20	35.60	1	6,827	0.01%
2023/07/17	8.2	37.59	1.1	37.69	37.50	7.1	6,729	0.11%
2023/07/14	1	37.10	1	37.30	37.00	0	6,694	0.00%
2023/07/13	9	37.00	4	37.29	36.55	5	6,669	0.07%
2023/07/12	7	37.03	11.3	37.06	36.40	-4.3	6,632	-0.06%
2023/07/11	2	37.55	8	37.66	37.45	-6	6,574	-0.09%
2023/07/10	2	37.55	5	37.30	37.00	-3	6,548	-0.05%
2023/07/07	26	37.70	14	37.34	37.70	12	6,505	0.18%
2023/07/06	2	38.85	8	39.78	38.85	-6	6,379	-0.09%
2023/07/05	9	39.41	3	39.67	39.05	6	6,307	0.10%
2023/07/04	6.3	38.80	0	0.00	38.90	6.3	6,236	0.10%
2023/07/03	1.1	38.15	6	39.16	39.00	-4.9	6,184	-0.08%
2023/06/30	2	38.03	3	38.15	38.25	-1	6,105	-0.02%
2023/06/29	2	38.00	4	38.20	38.15	-2	6,070	-0.03%
2023/06/28	7	38.05	2	37.95	37.60	5	6,022	0.08%
2023/06/27	24	39.41	12	39.09	38.45	12	5,949	0.20%
2023/06/26	3	39.42	15.1	40.18	40.20	-12.1	5,836	-0.21%
2023/06/21	11	38.76	3	38.95	39.45	8	5,715	0.14%
2023/06/20	31	39.58	58.6	39.77	39.50	-27.6	5,611	-0.49%
2023/06/19	8	37.68	44	37.98	37.70	-36	5,303	-0.68%
2023/06/16	20	38.15	19.3	38.03	37.60	0.7	5,235	0.01%
2023/06/15	96	39.74	68	39.67	39.40	28	5,054	0.55%
2023/06/14	31	38.05	54.3	37.38	38.60	-23.3	4,429	-0.53%
2023/06/13	8	35.28	5	35.01	35.10	3	4,017	0.07%
2023/06/12	9.3	35.92	6	35.68	35.50	3.3	3,962	0.08%
2023/06/09	14	35.84	33	35.70	35.35	-19	3,889	-0.49%
2023/06/08	29.1	34.79	13	35.03	35.00	16.1	3,810	0.42%
2023/06/07	67.1	36.10	65.1	35.63	35.70	2.1	3,757	0.05%
2023/06/06	16	34.85	162	34.71	34.35	-146	3,562	-4.10%	大賣/鉅額交易
2023/06/05	6.8	35.07	7	34.63	34.50	-0.2	3,521	0.00%
2023/06/02	10	35.14	14	35.08	35.05	-4	3,480	-0.11%
2023/06/01	16	35.32	17	35.66	35.15	-1	3,465	-0.03%
2023/05/31	5	34.93	12	34.93	34.65	-7	3,394	-0.21%
2023/05/30	22	35.83	37.2	35.23	34.65	-15.2	3,362	-0.45%
2023/05/29	14	35.31	17.1	35.06	35.45	-3.1	3,250	-0.09%
2023/05/26	6	35.02	5	34.41	34.35	1	3,205	0.03%
2023/05/25	13	35.20	10	35.38	35.20	3	3,155	0.10%
2023/05/24	50.1	36.04	56.5	35.74	35.80	-6.4	3,095	-0.21%
2023/05/23	30.1	35.39	9	35.83	36.00	21.1	2,904	0.73%
2023/05/22	8	34.16	8.2	33.67	34.10	-0.2	2,657	-0.01%
2023/05/19	18.2	33.97	33.7	33.85	33.30	-15.5	2,594	-0.60%
2023/05/18	58	34.75	21.1	34.99	35.10	36.9	2,407	1.53%
2023/05/17	28	33.95	18	34.08	33.95	10	2,121	0.47%
2023/05/16	78	33.75	111.8	34.06	34.40	-33.8	1,966	-1.72%	大賣/
2023/05/15	103.7	32.44	121.4	32.62	33.40	-17.7	1,382	-1.28%	大買/大賣/
2023/05/12	33.1	30.37	11	30.85	30.40	22.1	1,019	2.17%
2023/05/11	13.2	29.33	1	29.10	29.10	12.2	842	1.44%
2023/05/10	1	29.40	0	0.00	29.85	1	830	0.12%
2023/05/09	4	29.44	6	29.42	29.45	-2	835	-0.24%
2023/05/08	2	29.60	0	0.00	29.65	2	838	0.24%
2023/05/05	0.1	29.30	0	0.00	29.40	0.1	830	0.01%
2023/05/04	3	29.23	0	29.25	29.20	3	838	0.36%
2023/05/03	0.1	29.25	3	28.98	29.25	-2.9	844	-0.34%
2023/05/02	3.1	28.87	10	28.90	28.85	-6.9	844	-0.82%
2023/04/28	0	0.00	10	28.35	28.65	-10	843	-1.19%
2023/04/27	0	0.00	0	28.00	27.90	0	839	0.00%
2023/04/26	0	27.73	5	27.72	28.00	-5	845	-0.59%
2023/04/25	1	27.80	0	0.00	27.90	1	851	0.12%
2023/04/24	0.1	28.10	0	0.00	28.25	0.1	849	0.01%
2023/04/21	2.5	28.21	0	0.00	28.00	2.5	865	0.29%
2023/04/20	0	28.65	0	0.00	28.70	0	859	0.00%
2023/04/18	0.1	28.90	0	0.00	29.05	0.1	850	0.01%
2023/04/17	0.1	29.25	0	0.00	29.30	0.1	851	0.01%
2023/04/14	0.1	28.85	2	29.00	29.05	-1.9	853	-0.23%
2023/04/13	0.2	29.08	0	0.00	28.85	0.2	852	0.02%
2023/04/12	10.1	29.25	0	0.00	29.25	10.1	844	1.19%
2023/04/11	0	28.65	0	0.00	28.60	0	834	0.00%
2023/04/10	0.1	28.70	0	0.00	28.80	0.1	849	0.01%
2023/04/06	0.1	28.60	0	0.00	28.55	0.1	847	0.01%
2023/03/31	0.1	28.75	1	28.80	28.75	-0.9	845	-0.11%
2023/03/30	0.1	28.75	0	0.00	28.60	0.1	859	0.01%
2023/03/29	0.1	28.60	0	0.00	28.50	0.1	866	0.01%
2023/03/28	0.2	28.67	0	0.00	28.50	0.2	883	0.02%
2023/03/27	0	29.00	2	29.00	28.95	-2	884	-0.23%
2023/03/24	0.4	29.00	1	29.05	29.00	-0.6	894	-0.06%
2023/03/23	1	28.95	0.8	29.00	28.95	0.2	901	0.02%
2023/03/22	0.1	28.85	0	29.20	29.00	0.1	908	0.01%
2023/03/21	0	28.90	5	28.90	28.85	-5	950	-0.53%
2023/03/20	10	28.45	1	28.60	28.55	9	987	0.91%
2023/03/17	0	28.11	0	0.00	28.40	0	1,048	0.00%
2023/03/16	0	28.15	0	0.00	28.00	0	1,100	0.00%
2023/03/15	0	28.80	0	0.00	28.60	0	1,190	0.00%
2023/03/14	13	29.04	0	0.00	28.80	13	1,305	1.00%
2023/03/13	0	29.50	0	0.00	29.50	0	1,334	0.00%
2023/03/10	2	30.08	0.2	30.00	30.00	1.8	1,317	0.14%
2023/03/09	0	31.00	1	31.15	30.85	-1	1,304	-0.08%
2023/03/08	1	30.50	0.2	30.40	30.55	0.8	1,304	0.06%
2023/03/07	1	30.65	1	30.85	30.60	0	1,313	0.00%
2023/03/06	2	30.85	13.1	30.80	30.70	-11.1	1,306	-0.85%
2023/03/03	0.1	29.55	0.1	29.60	29.55	0	1,266	0.00%
2023/03/02	0.1	29.35	1	29.50	29.45	-0.9	1,265	-0.07%
2023/03/01	1	29.45	3	29.48	29.45	-2	1,265	-0.16%
2023/02/24	0.1	29.99	0	0.00	29.80	0.1	1,276	0.01%
2023/02/23	4	30.78	0	0.00	30.30	4	1,285	0.31%
2023/02/22	1	30.35	0	0.00	30.40	1	1,294	0.08%
2023/02/21	0.1	30.15	0	0.00	30.20	0.1	1,308	0.00%
2023/02/20	0	30.10	2	30.50	30.25	-2	1,310	-0.15%
2023/02/16	1	29.85	2	29.80	29.60	-1	1,299	-0.08%
2023/02/15	2	29.58	0	0.00	29.80	2	1,309	0.15%
2023/02/14	0	0.00	3	29.25	29.30	-3	1,324	-0.23%
2023/02/09	1	29.74	0	0.00	29.45	1	1,330	0.08%
2023/02/08	0.1	29.63	0	0.00	29.75	0.1	1,329	0.01%
2023/02/07	0	0.00	3	30.00	29.70	-3	1,323	-0.23%
2023/02/06	0	0.00	1	29.60	29.80	-1	1,308	-0.08%
2023/02/03	0.3	29.23	10	29.30	29.20	-9.7	1,297	-0.75%
2023/02/02	2.1	29.40	1	29.55	29.45	1.1	1,290	0.08%
2023/02/01	3	29.40	0	0.00	29.15	3	1,275	0.24%
2023/01/16	0	28.35	0	0.00	28.25	0	1,255	0.00%
2023/01/13	1	27.90	0	0.00	27.75	1	1,253	0.08%
2023/01/12	0	28.30	1	28.50	28.10	-1	1,254	-0.08%
2023/01/10	0	0.00	0.1	28.40	28.40	-0.1	1,236	-0.01%
2023/01/09	1	28.20	0	0.00	28.25	1	1,244	0.08%
2023/01/06	0	0.00	1	28.00	28.00	-1	1,249	-0.08%
2023/01/05	0.1	28.13	0	0.00	27.95	0.1	1,277	0.01%
2023/01/03	0	27.70	0	0.00	27.90	0	1,295	0.00%
2022/12/30	0	28.05	0	0.00	27.95	0	1,297	0.00%
2022/12/28	0	0.00	1	28.15	27.80	-1	1,307	-0.08%
2022/12/22	2	28.40	2	28.15	28.25	0	1,315	0.00%
2022/12/21	0	0.00	2	27.35	27.30	-2	1,332	-0.15%
2022/12/16	0	27.83	0	0.00	27.85	0	1,366	0.00%
2022/12/15	10	28.50	0	0.00	28.10	10	1,369	0.73%
2022/12/13	0.1	28.61	6	28.60	27.85	-5.9	1,383	-0.42%
2022/12/12	1.1	28.82	3	28.78	28.65	-1.9	1,351	-0.14%
2022/12/09	9	31.43	37	31.52	30.40	-28	1,332	-2.10%
2022/12/07	1	31.70	0	0.00	31.55	1	1,257	0.08%
2022/12/06	18	30.78	3	31.22	31.80	15	1,182	1.27%
2022/12/05	3	30.83	1.3	29.92	30.75	1.7	1,073	0.16%
2022/12/01	0	0.00	2	29.40	29.00	-2	1,066	-0.19%
2022/11/30	3	29.93	5	29.55	29.10	-2	1,129	-0.18%
2022/11/29	1.1	27.95	14	28.26	29.50	-12.9	1,177	-1.10%
2022/11/28	0.1	28.35	18	28.43	28.30	-17.9	1,292	-1.39%
2022/11/24	1	28.65	0	0.00	28.65	1	1,632	0.06%
2022/11/23	0	0.00	1	28.80	28.75	-1	1,737	-0.06%
2022/11/22	11	29.05	9	28.75	28.70	2	1,770	0.11%
2022/11/21	1	29.70	0	0.00	29.45	1	1,786	0.06%
2022/11/18	60	29.50	51.1	29.37	29.40	8.9	1,784	0.50%
2022/11/17	0.1	28.90	1	29.00	29.35	-0.9	1,782	-0.05%
2022/11/16	1	28.40	2.1	28.59	28.65	-1.1	1,764	-0.06%
2022/11/15	9	28.45	0	0.00	28.50	9	1,762	0.51%
2022/11/11	20	28.10	20	27.70	27.80	0	1,758	0.00%
2022/11/10	36	27.79	34	27.92	27.90	2	1,772	0.11%
2022/11/02	0	0.00	1	25.65	25.70	-1	1,844	-0.05%
2022/10/27	0	0.00	1	25.30	25.40	-1	2,121	-0.05%
2022/10/26	0.1	24.90	0	0.00	24.80	0.1	2,128	0.00%
2022/10/25	6	25.13	0	0.00	25.00	6	2,132	0.28%
2022/10/21	0	25.30	0	0.00	25.15	0	2,158	0.00%
2022/10/17	0	0.00	12	25.31	25.95	-12	2,232	-0.54%
2022/10/14	5	26.00	0	0.00	26.00	5	2,243	0.22%
2022/10/13	6	26.17	2	26.00	25.35	4	2,289	0.17%
2022/10/11	6	27.35	0	0.00	27.05	6	2,413	0.25%
2022/10/05	1.2	28.41	5	28.84	28.45	-3.8	2,440	-0.16%
2022/10/04	0	0.00	1	28.50	28.45	-1	2,436	-0.04%
2022/10/03	1	28.00	0	0.00	27.90	1	2,433	0.04%
2022/09/30	0	0.00	1	28.15	28.15	-1	2,438	-0.04%
2022/09/29	2	27.95	2	28.10	27.90	0	2,432	0.00%
2022/09/28	6	27.93	1	27.35	27.45	5	2,424	0.21%
2022/09/27	5	28.20	0	0.00	28.85	5	2,409	0.21%
2022/09/26	1	28.15	0	0.00	28.20	1	2,398	0.04%
2022/09/21	5	29.95	1	29.93	29.70	4	2,355	0.17%
2022/09/20	0	0.00	1	30.55	30.30	-1	2,332	-0.04%
2022/09/19	1	30.30	1	30.40	30.40	0	2,327	0.00%
2022/09/16	1	30.85	0	0.00	30.80	1	2,315	0.04%
2022/09/15	1	31.65	1.1	32.04	31.25	-0.1	2,297	0.00%
2022/09/14	2	31.80	8	31.80	31.85	-6	2,281	-0.26%
2022/09/13	2	32.48	6	33.12	32.45	-4	2,265	-0.18%
2022/09/12	2	32.45	4.1	32.65	32.40	-2.1	2,240	-0.09%
2022/09/08	2	32.70	0	0.00	32.65	2	2,228	0.09%
2022/09/07	0	33.00	0	0.00	33.00	0	2,198	0.00%
2022/09/06	2	33.95	11	33.51	33.35	-9	2,176	-0.41%
2022/09/05	3	35.23	5	35.44	34.60	-2	2,114	-0.09%
2022/09/02	33	35.94	22	35.74	35.15	11	2,046	0.54%
2022/09/01	9	34.86	1.4	35.13	35.25	7.6	1,919	0.40%
2022/08/31	25.2	34.53	25	34.18	34.60	0.2	1,803	0.01%
2022/08/30	32	32.46	3	32.57	32.70	29	1,596	1.82%
2022/08/29	2	32.60	11	33.01	33.25	-9	1,504	-0.60%
2022/08/26	54	33.00	55	33.21	33.05	-1	1,532	-0.07%
2022/08/24	1	32.50	1	32.65	32.40	0	1,513	0.00%
2022/08/23	0	0.00	1	31.70	31.95	-1	1,500	-0.07%
2022/08/18	1	31.95	0	0.00	32.15	1	1,535	0.07%
2022/08/17	46	32.73	136	32.35	32.10	-90	1,537	-5.85%	大賣/
2022/08/16	2	32.93	0	0.00	32.80	2	1,506	0.13%
2022/08/15	0	0.00	1	32.25	32.15	-1	1,473	-0.07%
2022/08/12	10	32.10	0	0.00	31.75	10	1,472	0.68%
2022/08/11	26	32.10	29	32.15	31.95	-3	1,480	-0.20%
2022/08/10	0	0.00	0	31.60	32.30	0	1,453	0.00%
2022/08/09	5	31.45	11	31.59	31.70	-6	1,446	-0.41%
2022/08/08	23	32.18	3.1	32.50	31.60	20	1,442	1.38%
2022/08/05	0	0.00	20	32.26	32.40	-20	1,415	-1.41%
2022/08/04	5.3	30.93	5	31.14	31.20	0.3	1,372	0.02%
2022/08/03	121.3	32.20	132.4	32.61	30.80	-11.1	1,349	-0.82%	大買/大賣/
2022/08/02	0.1	31.00	1	31.30	31.20	-1	1,177	-0.08%
2022/07/29	1	31.10	0	0.00	31.40	1	1,160	0.09%
2022/07/28	66.2	31.69	0	0.00	31.10	66.2	1,149	5.76%
2022/07/27	4.3	31.34	57	31.66	31.80	-52.7	1,131	-4.66%
2022/07/25	5	30.05	0	0.00	30.70	5	1,087	0.46%
2022/07/22	0.1	30.67	3	31.05	30.45	-2.9	1,077	-0.27%
2022/07/21	12.2	31.81	10	31.51	31.40	2.2	1,043	0.21%
2022/07/20	11.3	31.88	21	31.91	31.30	-9.7	1,017	-0.95%
2022/07/19	8	31.86	5	31.87	31.60	3	970	0.31%
2022/07/18	62	30.84	59	31.34	31.75	3	888	0.34%
2022/07/15	21	30.07	1	30.00	29.95	20	810	2.47%
2022/07/14	11	29.55	3	29.10	29.55	8	788	1.01%
2022/07/13	3	28.90	1	27.95	29.25	2	779	0.26%
2022/07/12	6	27.61	0	0.00	27.50	6	764	0.78%
2022/07/11	2	28.65	2	28.55	28.55	0	760	0.00%
2022/07/08	1	28.40	2	28.35	28.50	-1	757	-0.13%
2022/07/05	1	28.60	0	0.00	28.10	1	760	0.13%
2022/07/04	0	0.00	2	27.53	28.20	-2	746	-0.27%
2022/07/01	8	27.52	2	27.63	26.80	6	740	0.81%
2022/06/30	10	28.20	0	0.00	27.85	10	731	1.37%
2022/06/29	1	28.20	0	0.00	28.30	1	732	0.14%
2022/06/28	0	0.00	3.4	28.09	28.00	-3.4	731	-0.47%
2022/06/27	2	28.35	1	28.40	28.40	1	731	0.14%
2022/06/17	0	28.50	3	28.40	28.50	-3	727	-0.41%
2022/06/15	1	29.40	0	0.00	29.60	1	721	0.14%
2022/06/14	0	0.00	3	29.58	30.00	-3	726	-0.41%
2022/06/13	0.1	29.70	2	29.73	29.70	-2	721	-0.27%
2022/06/10	6	30.53	0	0.00	30.35	6	722	0.83%
2022/06/09	0	0.00	1	30.45	30.65	-1	722	-0.14%
2022/06/08	4	30.89	0	0.00	30.25	4	722	0.55%
2022/06/07	2	31.20	12	31.02	31.00	-10	709	-1.41%
2022/06/06	12	31.92	11	31.30	31.30	1	696	0.14%
2022/06/02	1	30.15	0	0.00	30.30	1	644	0.16%
2022/06/01	2	30.05	20	29.70	29.70	-18	656	-2.74%
2022/05/31	2	29.80	2	29.80	29.95	0	648	0.00%
2022/05/30	0	0.00	4	29.36	29.30	-4	642	-0.62%
2022/05/27	20	29.40	10	29.60	29.15	10	649	1.54%
2022/05/26	8	29.99	8	29.96	29.55	0	769	0.00%
2022/05/25	3	29.00	0	0.00	29.00	3	734	0.41%
2022/05/23	2	28.35	0	0.00	28.20	2	766	0.26%
2022/05/20	0	0.00	1	29.35	28.75	-1	772	-0.13%
2022/05/19	3	29.15	3	29.13	28.85	0	772	0.00%
2022/05/17	1	28.15	0	0.00	27.90	1	833	0.12%
2022/05/13	0	0.00	5	27.25	27.20	-5	867	-0.58%
2022/05/12	0	0.00	6	27.43	26.95	-6	876	-0.68%
2022/05/11	13	27.39	6	27.26	27.15	7	876	0.80%
2022/05/09	3	26.60	0	0.00	26.55	3	892	0.34%
2022/05/06	3	26.95	0	0.00	27.05	3	895	0.34%
2022/04/29	0	28.25	0	0.00	27.80	0	944	0.00%
2022/04/28	0	0.00	0	28.00	28.05	0	972	0.00%
2022/04/27	9	27.51	1	27.60	28.00	8	981	0.82%
2022/04/25	3	28.62	0	0.00	28.40	3	1,003	0.30%
2022/04/20	0	29.50	0	0.00	29.25	0	1,140	0.00%
2022/04/19	0.2	28.80	0	0.00	28.75	0.2	1,165	0.02%
2022/04/18	2	29.00	0.1	28.65	28.70	1.9	1,217	0.15%
2022/04/15	3	29.00	0	0.00	29.10	3	1,413	0.21%
2022/04/14	0	0.00	1	29.50	29.30	-1	1,594	-0.06%
2022/04/12	0	0.00	0.1	29.45	29.30	-0.1	1,891	-0.01%
2022/04/11	5	29.61	0	0.00	29.55	5	1,923	0.26%
2022/03/28	3	30.25	0	0.00	30.30	3	2,312	0.13%
2022/03/24	0	30.45	0	0.00	30.45	0	2,514	0.00%
2022/03/23	0.5	30.40	2.1	30.39	30.40	-1.6	2,589	-0.06%
2022/03/22	1	30.05	0	0.00	30.10	1	2,917	0.03%
2022/03/18	0	0.00	1	30.05	30.30	-1	3,124	-0.03%
2022/03/17	0	29.73	0	0.00	29.90	0	3,158	0.00%
2022/03/10	0	0.00	3	30.37	30.20	-3	3,254	-0.09%
2022/03/09	0	0.00	3	29.70	29.70	-3	3,251	-0.09%
2022/03/08	2	29.38	2	29.83	29.40	0	3,253	0.00%
2022/03/07	3.1	29.68	0	0.00	29.75	3.1	3,259	0.10%
2022/03/04	1.2	31.31	0	0.00	31.20	1.2	3,330	0.04%
2022/03/03	1	31.80	1	32.00	31.80	0	3,343	0.00%
2022/03/02	2	31.60	1	32.30	31.65	1	3,361	0.03%
2022/03/01	4	32.14	3	31.13	31.85	1	3,358	0.03%
2022/02/25	1	32.25	1	31.95	31.85	0	3,238	0.00%
2022/02/24	0	0.00	2	32.00	31.85	-2	3,244	-0.06%
2022/02/23	1	33.60	1	33.60	33.30	0	3,235	0.00%
2022/02/22	0	0.00	2	32.40	32.50	-2	3,229	-0.06%
2022/02/21	1	32.95	7	32.80	33.10	-6	3,244	-0.18%
2022/02/18	1	33.60	1	33.75	33.25	0	3,242	0.00%
2022/02/17	2	33.63	15	33.50	33.80	-13	3,224	-0.40%
2022/02/16	5.3	33.38	14	33.56	33.30	-8.8	3,200	-0.27%
2022/02/14	1	32.00	0	0.00	32.00	1	3,256	0.03%
2022/02/10	2	31.93	0	0.00	31.85	2	3,258	0.06%
2022/02/09	2.5	32.40	2	32.50	32.55	0.5	3,266	0.02%
2022/02/08	0	0.00	6	31.72	32.10	-6	3,268	-0.18%
2022/02/07	1	31.35	0	0.00	31.35	1	3,349	0.03%
2022/01/26	0	0.00	3	30.30	30.25	-3	3,349	-0.09%
2022/01/25	5	30.15	0.3	30.20	30.10	4.7	3,354	0.14%
2022/01/24	4	30.53	9.5	30.88	31.15	-5.5	3,354	-0.16%
2022/01/21	4	32.10	6	31.83	31.40	-2	3,338	-0.06%
2022/01/20	0	0.00	1	32.50	32.70	-1	3,313	-0.03%
2022/01/19	1	32.50	20	32.50	32.10	-19	3,317	-0.57%
2022/01/18	5	33.05	1	32.65	32.60	4	3,304	0.12%
2022/01/17	11	32.67	1	32.80	32.75	10	3,289	0.30%
2022/01/14	12	33.47	22	33.03	32.55	-10	3,276	-0.31%
2022/01/13	2	33.78	36	34.31	33.45	-34	3,244	-1.05%
2022/01/12	4	35.54	4	35.31	35.30	0	3,167	0.00%
2022/01/11	0	0.00	1	35.20	35.45	-1	3,151	-0.03%
2022/01/10	18	35.99	12	36.32	36.25	6	3,102	0.19%
2022/01/07	44.3	37.05	26	36.61	36.50	18.3	2,907	0.63%
2022/01/06	37	36.41	44.2	36.70	37.60	-7.2	2,729	-0.26%
2022/01/05	15.1	34.64	14	34.70	34.75	1.1	2,465	0.05%
2022/01/04	3	35.47	0	0.00	35.00	3	2,430	0.12%
2022/01/03	2.3	35.89	6	36.20	35.95	-3.7	2,395	-0.15%
2021/12/30	6	35.61	7	35.49	35.60	-1	2,322	-0.04%
2021/12/29	6	34.89	6	35.07	34.75	0	2,258	0.00%
2021/12/27	3	34.70	1	34.75	35.35	2	2,221	0.09%
2021/12/24	13	35.47	20	35.84	34.50	-7	2,176	-0.32%
2021/12/23	5	34.79	3	34.57	34.50	2	2,068	0.10%
2021/12/22	6	35.23	8	35.20	35.00	-2	2,046	-0.10%
2021/12/21	12	35.81	9	35.42	35.60	3	2,001	0.15%
2021/12/20	22	35.13	18	35.14	34.85	4	1,886	0.21%
2021/12/17	15	34.13	20.1	34.84	33.80	-5.1	1,786	-0.29%
2021/12/16	59.3	35.41	23	34.99	35.60	36.4	1,705	2.13%
2021/12/15	15	33.60	12.2	33.48	34.30	2.8	1,379	0.20%
2021/12/14	0	0.00	1	32.20	31.20	-1	1,194	-0.08%
2021/12/13	5	32.00	9	32.21	32.20	-4	1,168	-0.34%
2021/12/10	17	32.65	9	32.62	33.00	8	1,128	0.71%
2021/12/09	3	30.75	4	30.80	30.75	-1	1,021	-0.10%
2021/12/08	4	30.80	3	30.82	30.70	1	1,019	0.10%
2021/12/07	0	0.00	1.1	30.83	30.80	-1.1	1,018	-0.11%
2021/12/06	2.2	30.61	0.9	30.40	30.45	1.3	1,005	0.13%
2021/12/03	2	30.48	1	30.60	30.50	1	1,010	0.10%
2021/12/02	1	30.00	3	30.30	30.05	-2	1,009	-0.20%
2021/12/01	6	30.18	5	30.67	30.60	1	1,006	0.10%
2021/11/30	5	30.52	10	30.55	29.20	-5	989	-0.51%
2021/11/26	0	0.00	0	30.40	30.35	0	886	0.00%
2021/11/24	0	0.00	5	31.92	31.55	-5	853	-0.59%
2021/11/23	11	32.53	1	32.25	32.00	10	842	1.19%
2021/11/22	6	32.26	0	0.00	32.55	6	828	0.72%
2021/11/19	1	32.00	2	32.65	31.80	-1	829	-0.12%
2021/11/18	3	33.37	1	33.75	32.75	2	811	0.25%
2021/11/17	3	32.73	8	32.68	32.80	-5	788	-0.63%
2021/11/16	2	32.68	0	33.25	32.40	2	777	0.26%
2021/11/15	1	33.50	2	33.40	33.30	-1	769	-0.13%
2021/11/12	0	0.00	6	33.90	33.85	-6	751	-0.80%
2021/11/11	38	35.21	50	34.67	34.10	-12	738	-1.62%
2021/11/09	0	0.00	4.6	32.80	32.85	-4.6	658	-0.70%
2021/11/08	5	33.04	5	32.86	32.85	0	657	0.00%
2021/11/05	6	32.91	8	33.10	33.45	-2	651	-0.31%
2021/11/04	5	34.19	25	33.87	33.00	-20	645	-3.10%
2021/11/03	1	31.05	2	31.63	31.90	-1	576	-0.17%
2021/11/02	0	0.00	1	30.95	30.95	-1	609	-0.16%
2021/11/01	7	32.34	7	32.29	32.10	0	602	0.00%
2021/10/29	2	31.55	0.1	31.85	32.10	1.9	589	0.33%
2021/10/28	1	31.50	1	31.05	31.10	0	590	0.00%
2021/10/27	1	31.25	2	31.18	31.50	-1	592	-0.17%
2021/10/26	0	0.00	1	30.70	30.70	-1	588	-0.17%
2021/10/25	0	0.00	1	30.80	30.85	-1	596	-0.17%
2021/10/22	2	30.65	0.1	30.60	30.85	1.9	615	0.30%
2021/10/21	3	30.73	4	30.78	30.60	-1	623	-0.16%
2021/10/20	2	30.68	0.3	31.00	30.95	1.7	630	0.26%
2021/10/19	1	30.80	0	0.00	30.45	1	630	0.16%
2021/10/18	0	0.00	3	30.27	30.00	-3	629	-0.48%
2021/10/15	2	29.68	4	29.91	30.00	-2	652	-0.31%
2021/10/14	12	29.33	7	29.41	29.25	5	708	0.71%
2021/10/07	1	28.65	0	0.00	28.95	1	790	0.13%
2021/10/05	0	0.00	2	27.63	28.15	-2	899	-0.22%
2021/10/04	0	0.00	1.4	28.02	27.80	-1.4	919	-0.15%
2021/10/01	0	0.00	2	28.63	28.55	-2	951	-0.21%
2021/09/29	3	28.90	4	28.96	28.85	-1	1,034	-0.10%
2021/09/28	1	29.35	1	29.20	29.30	0	1,073	0.00%
2021/09/27	0	0.00	2.2	29.21	29.55	-2.2	1,130	-0.19%
2021/09/24	0.1	29.25	1	29.30	29.25	-0.9	1,191	-0.08%
2021/09/22	3.4	28.92	0.3	29.10	29.10	3	1,333	0.23%
2021/09/16	1	30.10	0	29.90	30.05	1	1,760	0.05%
2021/09/15	1	29.90	0	0.00	29.80	1	1,923	0.05%
2021/09/09	1	29.40	0	0.00	29.55	1	2,978	0.03%
2021/09/07	0	0.00	1	29.60	29.65	-1	3,004	-0.03%
2021/09/03	0	0.00	1	30.55	30.50	-1	3,050	-0.03%
2021/09/02	0	0.00	1	30.30	30.30	-1	3,076	-0.03%
2021/08/31	0	0.00	9	31.31	31.35	-9	3,080	-0.29%
2021/08/30	1	31.75	0	0.00	31.50	1	3,092	0.03%
2021/08/27	11	31.55	2	31.48	31.35	9	3,113	0.29%
2021/08/24	0	0.00	0.1	30.90	30.75	-0.1	3,135	0.00%
2021/08/19	1	29.50	1	29.90	30.30	0	3,239	0.00%
2021/08/18	2	30.03	1	30.00	30.65	1	3,235	0.03%
2021/08/17	5	30.22	1	30.00	29.55	4	3,235	0.12%
2021/08/16	5	29.10	0	0.00	29.30	5	3,230	0.15%
2021/08/10	0	0.00	1	30.85	30.75	-1	3,253	-0.03%
2021/08/09	0	0.00	2	32.15	31.40	-2	3,281	-0.06%
2021/08/06	3	32.90	2	33.05	32.70	1	3,302	0.03%
2021/08/05	0	0.00	0	32.55	32.50	0	3,298	0.00%
2021/08/04	2	32.45	2	32.35	32.45	0	3,360	0.00%
2021/08/03	0	0.00	2	32.78	32.10	-2	3,422	-0.06%
2021/08/02	1	32.60	1	32.65	32.65	0	3,441	0.00%
2021/07/29	1	32.25	5	31.93	32.40	-4	3,521	-0.11%
2021/07/28	2	31.40	0	0.00	31.25	2	3,546	0.06%
2021/07/27	0	0.00	5.2	32.80	32.10	-5.2	3,618	-0.14%
2021/07/26	1.6	33.12	28	33.12	33.15	-26.4	3,680	-0.72%
2021/07/23	2	32.80	0	0.00	33.25	2	3,772	0.05%
2021/07/22	0	0.00	20	32.23	32.25	-20	3,872	-0.52%
2021/07/21	2	32.50	0	0.00	32.05	2	3,943	0.05%
2021/07/20	5	33.45	1	33.45	33.35	4	4,137	0.10%
2021/07/16	3.1	34.45	2	34.55	34.35	1.1	4,331	0.02%
2021/07/15	2	34.63	4	33.99	34.05	-2	4,424	-0.05%
2021/07/14	2	34.03	1	34.35	33.95	1	4,672	0.02%
2021/07/13	3	34.37	1	35.00	33.65	2	4,750	0.04%
2021/07/12	1	35.00	4	34.99	34.10	-3	4,765	-0.06%
2021/07/09	1	35.70	1	36.40	35.65	0	4,708	0.00%
2021/07/08	1	37.35	3	37.25	36.50	-2	4,707	-0.04%
2021/07/07	22	36.64	7	36.47	37.20	15	4,697	0.32%
2021/07/06	3	36.05	4	36.34	35.60	-1	4,673	-0.02%
2021/07/05	3	35.95	63	35.58	36.60	-60	4,656	-1.29%
2021/07/02	4	35.49	73	36.01	35.20	-69	4,638	-1.49%
2021/07/01	4	36.56	0	0.00	36.10	4	4,592	0.09%
2021/06/30	11	36.95	15	36.47	36.15	-4	4,555	-0.09%
2021/06/29	86	36.81	9	36.93	36.50	77	4,505	1.71%
2021/06/28	48	37.07	33.1	37.67	37.00	14.9	4,427	0.34%
2021/06/25	52	40.09	66	40.16	38.40	-14	4,287	-0.33%
2021/06/24	30	39.25	5	39.02	38.95	25	4,039	0.62%
2021/06/23	85.1	37.51	116	38.38	39.20	-30.9	3,882	-0.80%	大賣/
2021/06/22	53	37.51	26	36.77	36.00	27	3,501	0.77%
2021/06/21	45	36.12	31.1	36.16	37.65	13.9	3,237	0.43%
2021/06/18	4	33.03	4	33.73	34.40	0	2,934	0.00%
2021/06/17	0	0.00	1	31.30	31.30	-1	2,897	-0.03%
2021/06/16	1	31.80	3	31.55	30.80	-2	2,898	-0.07%
2021/06/15	2	31.80	8	31.78	31.65	-6	2,929	-0.20%
2021/06/11	11	31.02	5	30.86	30.85	6	2,903	0.21%
2021/06/10	1	31.05	1	31.10	31.00	0	2,902	0.00%
2021/06/09	1.1	30.71	0	0.00	30.20	1.1	2,886	0.04%
2021/06/08	3	30.70	2	30.95	30.60	1	2,891	0.03%
2021/06/07	0	0.00	4	29.68	30.05	-4	2,921	-0.14%
2021/06/04	3	30.70	1	31.39	30.50	2	2,914	0.07%
2021/06/03	1	30.50	1	30.45	30.35	0	2,897	0.00%
2021/06/02	1.2	30.86	5	30.75	30.55	-3.8	2,890	-0.13%
2021/06/01	2	30.93	3	30.87	31.25	-1	2,880	-0.03%
2021/05/28	6	30.32	201	28.80	29.90	-195	2,805	-6.95%	大賣/鉅額交易
2021/05/27	1	28.30	0	0.00	28.30	1	2,777	0.04%
2021/05/26	0	0.00	1	28.25	28.50	-1	2,786	-0.04%
2021/05/25	1	28.60	1	28.50	28.20	0	2,798	0.00%
2021/05/24	2	27.60	5.4	28.05	28.00	-3.4	2,791	-0.12%
2021/05/21	1	27.40	1	27.95	27.50	0	2,799	0.00%
2021/05/20	3	27.75	1	27.95	26.90	2	2,814	0.07%
2021/05/18	3.4	26.18	2	26.35	27.30	1.4	2,797	0.05%
2021/05/17	5	25.40	14	25.39	25.30	-9	2,776	-0.32%
2021/05/14	4.1	28.43	2	27.95	27.55	2.1	2,739	0.07%
2021/05/13	8	28.89	5	28.40	28.40	3	2,702	0.11%
2021/05/12	7	29.46	9	30.35	29.40	-2	2,665	-0.08%
2021/05/11	7	32.28	13	33.10	32.00	-6	2,599	-0.23%
2021/05/10	6	35.63	12	35.07	35.10	-6	2,541	-0.24%
2021/05/07	12	35.10	16	35.30	36.15	-4	2,520	-0.16%
2021/05/06	9	34.52	16	34.20	34.10	-7	2,485	-0.28%
2021/05/05	16	35.67	4	36.08	34.95	12	2,431	0.49%
2021/05/04	9	35.10	7	35.44	35.35	2	2,402	0.08%
2021/05/03	16	37.57	10.7	37.58	36.90	5.3	2,315	0.23%
2021/04/29	24	39.56	24	39.53	38.30	0	2,258	0.00%
2021/04/28	37	40.59	18.1	40.77	40.00	18.9	2,169	0.87%
2021/04/27	22	40.12	19.4	40.06	39.85	2.6	2,074	0.13%
2021/04/26	238.2	40.96	23.2	40.88	41.00	215	1,997	10.76%	大買/鉅額交易
2021/04/23	48	36.34	62.8	36.63	38.35	-14.8	1,797	-0.82%
2021/04/22	49	36.36	39	35.74	34.90	10	1,698	0.59%
2021/04/21	53	36.48	9.5	36.53	36.20	43.5	1,589	2.73%
2021/04/20	83.2	36.06	73.3	36.09	35.50	9.9	1,497	0.66%
2021/04/19	30	34.60	13.8	35.01	35.20	16.2	1,241	1.31%
2021/04/16	28	31.51	5	31.17	32.00	23	1,153	1.99%
2021/04/15	0	0.00	2	30.10	30.40	-2	1,126	-0.18%
2021/04/14	4.2	30.30	2	29.98	30.00	2.2	1,189	0.18%
2021/04/13	4	31.21	0	0.00	30.75	4	1,311	0.30%
2021/04/12	3.1	30.95	13	30.86	30.90	-9.9	1,324	-0.75%
2021/04/09	2.1	30.48	0	0.00	30.15	2.1	1,301	0.16%
2021/04/08	1	30.95	2	30.70	30.50	-1	1,295	-0.08%
2021/04/07	0	30.20	22	30.10	30.20	-22	1,281	-1.72%
2021/04/06	0	0.00	7	29.99	30.25	-7	1,310	-0.53%
2021/04/01	6.1	30.15	10.2	30.20	30.10	-4.1	1,301	-0.32%
2021/03/31	0	0.00	7	30.28	30.35	-7	1,326	-0.53%
2021/03/30	2	30.43	1	30.30	30.65	1	1,320	0.08%
2021/03/29	16.1	30.93	2	30.93	30.70	14.1	1,293	1.09%
2021/03/26	4	30.66	13	30.63	30.65	-9	1,299	-0.69%
2021/03/25	4	30.71	8	30.59	30.80	-4	1,296	-0.31%
2021/03/24	1	30.30	0	0.00	30.30	1	1,283	0.08%
2021/03/23	1	30.60	1.5	30.75	30.60	-0.5	1,294	-0.04%
2021/03/22	2.6	31.25	16	31.14	31.25	-13.4	1,282	-1.05%
2021/03/19	3	30.57	2.4	30.56	30.45	0.6	1,248	0.05%
2021/03/18	8	31.01	11.8	31.14	30.85	-3.8	1,258	-0.30%
2021/03/17	1	30.20	1	30.50	30.20	0	1,211	0.00%
2021/03/16	0	29.90	3	30.05	30.05	-3	1,198	-0.25%
2021/03/15	7	30.08	4	30.23	30.05	3	1,195	0.25%
2021/03/12	5	30.25	0	0.00	30.30	5	1,194	0.42%
2021/03/11	5	30.53	11	30.59	30.60	-6	1,193	-0.50%
2021/03/10	0.1	29.05	2	29.10	29.40	-2	1,151	-0.17%
2021/03/09	1	29.00	2	28.98	29.00	-1	1,147	-0.09%
2021/03/08	2	29.45	6	29.48	29.15	-4	1,141	-0.35%
2021/03/05	10	29.28	2	29.18	29.25	8	1,140	0.70%
2021/03/04	1	29.40	2	29.50	29.05	-1	1,151	-0.09%
2021/03/03	0	29.95	6	29.88	29.70	-6	1,156	-0.52%
2021/03/02	7	30.12	6	30.03	29.95	1	1,158	0.09%
2021/02/26	8	29.98	6	30.07	30.25	2	1,153	0.17%
2021/02/25	11	29.75	5.2	29.84	30.00	5.8	1,142	0.51%
2021/02/24	3	29.45	5	29.75	29.35	-2	1,143	-0.17%
2021/02/23	18	30.03	16	30.01	29.75	2	1,188	0.17%
2021/02/22	18	29.60	6	29.53	30.00	12	1,246	0.96%
2021/02/19	9	28.68	5	28.49	28.80	4	1,237	0.32%
2021/02/18	2	28.30	2	28.10	28.30	0	1,238	0.00%
2021/02/17	1	27.90	1	27.55	27.90	0	1,233	0.00%
2021/02/05	1	27.35	0	27.15	27.30	1	1,241	0.08%
2021/02/04	0	0.00	2	27.15	27.30	-2	1,241	-0.16%
2021/02/03	2	27.65	0	0.00	27.50	2	1,243	0.16%
2021/02/02	2.7	27.48	2	27.35	27.55	0.7	1,259	0.06%
2021/02/01	2	27.20	35	27.22	27.25	-33	1,257	-2.62%
2021/01/29	2	27.85	0	0.00	27.65	2	1,248	0.16%
2021/01/28	0	0.00	4	27.98	28.05	-4	1,241	-0.32%
2021/01/26	4	28.58	2	28.60	28.40	2	1,234	0.16%
2021/01/25	3	28.50	1	28.45	28.50	2	1,227	0.16%
2021/01/22	5	28.10	0	0.00	28.75	5	1,223	0.41%
2021/01/21	17	28.74	5.4	28.78	28.35	11.6	1,206	0.96%
2021/01/20	9	29.55	11.1	29.63	28.70	-2.1	1,193	-0.17%
2021/01/19	1	30.15	2	30.40	30.10	-1	1,178	-0.08%
2021/01/18	3	30.65	11	30.14	30.40	-8	1,189	-0.67%
2021/01/15	14	30.67	9.2	30.82	30.10	4.8	1,164	0.41%
2021/01/14	1	30.00	0.3	29.75	29.65	0.7	1,114	0.06%
2021/01/13	8	30.16	0.5	30.10	29.95	7.5	1,107	0.68%
2021/01/12	3.5	30.78	1	30.79	30.20	2.4	1,091	0.22%
2021/01/11	11	31.43	1	31.45	30.90	10	1,068	0.93%
2021/01/08	10.2	31.72	3	31.82	31.80	7.2	1,051	0.68%
2021/01/07	12.1	31.72	4.7	31.96	32.55	7.4	1,020	0.72%
2021/01/06	32	31.46	55.5	31.18	32.15	-23.5	946	-2.48%
2021/01/05	25	29.44	10.2	29.54	30.00	14.8	800	1.84%
2021/01/04	0	0.00	2	29.00	28.85	-2	757	-0.26%
2020/12/31	0.5	28.60	0	0.00	28.85	0.5	745	0.07%
2020/12/30	0	0.00	3	29.00	28.75	-3	736	-0.41%
2020/12/29	5	29.26	1	29.10	29.00	4	724	0.55%
2020/12/25	2	28.15	1	28.15	28.20	1	669	0.15%
2020/12/24	0	0.00	1	27.50	27.65	-1	635	-0.16%
2020/12/23	0	0.00	3	27.62	27.35	-3	637	-0.47%
2020/12/22	8.3	28.03	5	28.25	27.45	3.3	641	0.51%
2020/12/18	1	28.10	0	0.00	27.90	1	615	0.16%
2020/12/17	0.1	27.90	3	28.80	28.00	-2.9	613	-0.47%
2020/12/16	5	28.00	0	0.00	27.95	5	592	0.84%
2020/12/15	0	0.00	4	28.01	27.70	-4	592	-0.68%
2020/12/14	1	28.15	0	0.00	28.15	1	593	0.17%
2020/12/11	0	0.00	2.2	27.44	27.00	-2.2	586	-0.37%
2020/12/10	0	0.00	0	27.50	27.45	0	579	-0.01%
2020/12/08	5	27.98	0	0.00	27.95	5	567	0.88%
2020/12/04	0	0.00	3.2	28.63	28.50	-3.2	542	-0.58%
2020/12/02	0	0.00	3	28.50	28.55	-3	537	-0.56%
2020/12/01	1	28.40	5	28.58	28.40	-4	535	-0.75%
2020/11/30	1	28.80	0	0.00	28.50	1	538	0.19%
2020/11/27	7	28.99	0	0.00	29.20	7	523	1.34%
2020/11/26	1	28.95	0	0.00	28.70	1	513	0.19%
2020/11/25	1	28.55	0	0.00	28.20	1	524	0.19%
2020/11/24	0.4	28.40	0.1	28.40	28.50	0.3	516	0.05%
2020/11/23	0	0.00	1	29.50	29.00	-1	511	-0.20%
2020/11/20	9	29.64	17	29.68	29.20	-8	495	-1.62%
2020/11/19	20	28.88	17.2	29.26	29.10	2.8	444	0.62%
2020/11/18	7	27.31	3	27.10	27.40	4	372	1.07%
2020/11/17	4	26.88	0	0.00	26.75	4	360	1.11%
2020/11/16	0.3	26.80	1.3	26.84	26.80	-1	374	-0.26%
2020/11/13	2	27.08	4.1	26.95	27.05	-2.1	393	-0.53%
2020/11/10	4	27.15	1	27.15	26.70	3	414	0.72%
2020/11/09	0	0.00	1	26.00	26.00	-1	397	-0.25%
2020/11/06	0.2	25.85	0	0.00	25.90	0.2	396	0.05%
2020/11/04	0	0.00	1	25.40	25.45	-1	399	-0.25%
2020/10/28	1	26.10	0	0.00	26.00	1	407	0.25%
2020/10/27	0	0.00	0	26.10	26.05	0	406	-0.01%
2020/10/26	0	0.00	1	25.90	26.00	-1	408	-0.24%
2020/10/22	0	0.00	1	25.85	25.50	-1	402	-0.25%
2020/10/20	1	26.00	0	0.00	25.75	1	431	0.23%
2020/10/16	0	0.00	2	26.30	26.00	-2	450	-0.44%
2020/10/14	0	0.00	1.8	26.03	26.00	-1.8	449	-0.39%
2020/10/13	0	0.00	1	25.90	25.95	-1	479	-0.21%
2020/10/07	0	0.00	1	26.20	26.05	-1	500	-0.20%
2020/09/28	0	0.00	0.2	26.00	25.85	-0.2	583	-0.04%
2020/09/22	1	27.05	0	0.00	26.70	1	615	0.16%
2020/09/18	0	0.00	1	27.65	27.25	-1	623	-0.16%
2020/09/17	1	27.80	0	0.00	27.80	1	663	0.15%
2020/09/16	1	27.60	0	0.00	27.65	1	662	0.15%
2020/09/15	0	0.00	5	27.08	26.95	-5	652	-0.77%
2020/09/10	0	0.00	1	27.00	26.85	-1	677	-0.15%
2020/09/08	0	0.00	0	27.10	27.10	0	692	0.00%
2020/09/07	4	27.35	2	27.40	27.40	2	701	0.29%
2020/09/02	0	0.00	1	27.60	27.60	-1	727	-0.14%
2020/08/27	1	27.25	1	27.20	27.20	0	799	0.00%
2020/08/26	1	27.10	1	27.10	27.15	0	822	0.00%
2020/08/24	0	26.55	1	26.70	26.55	-1	893	-0.11%
2020/08/21	6	26.64	0	0.00	26.75	6	973	0.62%
2020/08/20	1	26.55	0	0.00	26.20	1	1,075	0.09%
2020/08/19	3	30.15	1	30.15	30.15	2	1,059	0.19%
2020/08/18	2	29.95	0	0.00	29.95	2	1,039	0.19%
2020/08/17	1	30.00	2	29.70	29.80	-1	1,030	-0.10%
2020/08/13	1	28.80	2	28.80	28.75	-1	1,015	-0.10%
2020/08/12	0	0.00	6	28.88	28.85	-6	1,016	-0.59%
2020/08/11	1	29.05	0	0.00	28.90	1	1,019	0.10%
2020/08/06	2	29.30	0	0.00	29.15	2	1,032	0.19%
2020/07/30	0	0.00	0.1	28.80	28.85	-0.1	1,058	-0.01%
2020/07/24	2	30.90	1	30.00	30.00	1	1,055	0.09%
2020/07/22	1	30.15	0	0.00	30.10	1	1,062	0.09%
2020/07/15	0	0.00	24	30.57	30.00	-24	1,016	-2.36%
2020/07/14	1	30.45	11	30.38	30.25	-10	1,016	-0.98%
2020/07/10	0	0.00	0.2	30.50	30.50	-0.2	1,006	-0.02%
2020/07/09	1	31.55	5	30.86	31.40	-4	1,006	-0.40%
2020/07/08	1	30.25	0	0.00	30.20	1	976	0.10%
2020/07/06	0	0.00	4	30.78	30.50	-4	961	-0.42%
2020/07/01	0	0.00	20	29.90	29.80	-20	951	-2.10%
2020/06/30	12	29.80	0	0.00	29.75	12	944	1.27%
2020/06/29	22	29.98	0	0.00	29.75	22	952	2.31%
2020/06/24	10	30.99	0	0.00	30.15	10	953	1.05%
2020/06/17	1	29.80	0	0.00	29.75	1	956	0.10%
2020/06/15	11	29.45	0	0.00	29.45	11	980	1.12%
2020/06/11	5	30.34	0	0.00	30.15	5	996	0.50%
2020/06/09	1	31.40	0	0.00	31.00	1	1,031	0.10%
2020/06/08	8	31.87	3	31.85	31.85	5	1,049	0.48%
2020/06/05	20	32.50	0	0.00	32.55	20	1,038	1.93%
2020/06/04	4	31.64	14	32.33	32.80	-10	1,034	-0.97%
2020/06/03	10	31.63	0	0.00	31.55	10	999	1.00%
2020/06/02	2	31.80	0	31.80	31.80	2	986	0.20%
2020/06/01	1	30.85	6.4	32.32	32.15	-5.4	971	-0.55%
2020/05/29	0	0.00	2	30.00	29.65	-2	915	-0.22%
2020/05/28	73	29.81	70	29.88	30.00	3	906	0.33%
2020/05/27	0	0.00	20	30.70	30.70	-20	833	-2.40%
2020/05/26	0	0.00	7.1	28.15	27.95	-7.1	740	-0.96%
2020/05/25	0	0.00	1	27.90	27.95	-1	738	-0.14%
2020/05/19	0	0.00	2	28.25	28.40	-2	733	-0.27%
2020/05/18	0	0.00	1	28.15	28.15	-1	737	-0.14%
2020/05/14	1	29.05	0	0.00	28.60	1	734	0.14%
2020/05/13	0	0.00	1	29.15	29.05	-1	726	-0.14%
2020/05/11	0	0.00	3	29.03	29.00	-3	714	-0.42%
2020/05/06	0	0.00	2	28.45	28.65	-2	720	-0.28%
2020/05/05	2	29.10	6	28.68	28.65	-4	766	-0.52%
2020/04/30	1	28.75	5	28.90	29.05	-4	779	-0.51%
2020/04/28	4	28.96	16	28.70	28.95	-12	801	-1.50%
2020/04/23	1	27.50	1	27.50	27.40	0	801	0.00%
2020/04/20	0	0.00	2	27.75	27.95	-2	826	-0.24%
2020/04/16	3	27.72	0	0.00	27.90	3	818	0.37%
2020/04/15	1	28.00	0	0.00	27.95	1	814	0.12%
2020/04/09	0	0.00	2	26.55	26.55	-2	810	-0.25%
2020/04/08	0	0.00	1	26.55	26.50	-1	811	-0.12%
2020/03/31	0	0.00	1	25.15	25.20	-1	814	-0.12%
2020/03/27	1	24.60	1	24.95	24.80	0	869	0.00%
2020/03/26	1	24.70	0	0.00	24.80	1	870	0.11%
2020/03/24	0	0.00	2	21.98	22.15	-2	845	-0.24%
2020/03/23	0	0.00	1	20.40	20.15	-1	819	-0.12%
2020/03/20	2	23.10	3	22.80	22.35	-1	817	-0.12%
2020/03/19	1	22.05	0	0.00	22.05	1	802	0.12%
2020/03/17	1	24.40	0	0.00	24.95	1	778	0.13%
2020/03/16	1	26.00	0	0.00	26.20	1	758	0.13%
2020/03/13	1	25.25	1	26.45	26.80	0	740	0.00%
2020/03/12	2	28.75	0	0.00	28.00	2	701	0.29%
2020/03/09	2	29.90	0	0.00	29.95	2	669	0.30%
2020/03/06	3	30.47	0	0.00	30.60	3	658	0.46%
2020/03/05	0	0.00	2	31.30	31.00	-2	660	-0.30%
2020/03/04	8	30.51	0	0.00	30.60	8	664	1.20%
2020/03/03	0	0.00	4	31.21	31.00	-4	660	-0.61%
2020/03/02	3	30.52	0	0.00	30.60	3	673	0.45%
2020/02/27	1	31.50	0	0.00	31.20	1	665	0.15%
2020/02/26	4	31.68	2	31.60	31.80	2	653	0.31%
2020/02/24	14	32.23	0	0.00	32.15	14	654	2.14%
2020/02/21	0	0.00	2	32.80	32.75	-2	652	-0.31%
2020/02/19	0	0.00	5	32.48	32.50	-5	649	-0.77%
2020/02/18	5	32.17	0	0.00	32.25	5	652	0.77%
2020/02/17	1	32.30	2	32.30	32.25	-1	655	-0.15%
2020/02/14	0	0.00	1	32.70	32.70	-1	653	-0.15%
2020/02/12	0	0.00	3	32.68	32.55	-3	654	-0.46%
2020/02/11	0	0.00	17	32.00	32.50	-17	650	-2.61%
2020/02/10	4	31.90	0	0.00	31.80	4	645	0.62%
2020/02/07	4	32.63	0	0.00	32.70	4	641	0.62%
2020/02/06	8	33.11	7	33.27	33.30	1	623	0.16%
2020/02/05	2	30.38	6	30.46	30.30	-4	577	-0.69%
2020/02/04	6	30.20	17	29.73	30.40	-11	570	-1.93%
2020/02/03	2	29.00	4	28.70	28.90	-2	556	-0.36%
2020/01/31	2	31.98	0	0.00	31.85	2	531	0.38%
2020/01/30	1	32.85	5	33.30	32.30	-4	523	-0.76%
2020/01/17	3	36.20	0	0.00	36.00	3	500	0.60%
2020/01/16	0	0.00	13.4	36.14	36.40	-13.4	500	-2.67%
2020/01/15	0	0.00	7	36.00	35.70	-7	478	-1.46%
2020/01/13	7	35.76	0	0.00	35.75	7	478	1.46%
2020/01/09	0	0.00	1	35.80	35.70	-1	477	-0.21%
2020/01/08	3	35.55	1	35.80	35.40	2	480	0.42%
2020/01/07	1	36.10	0	0.00	36.05	1	473	0.21%
2020/01/06	4.2	36.41	0	0.00	36.05	4.2	474	0.88%
2020/01/02	1	36.90	0	0.00	37.20	1	471	0.21%
2019/12/30	10	37.01	0	0.00	36.80	10	471	2.12%
2019/12/27	1	36.95	0	0.00	37.00	1	468	0.21%
2019/12/26	1	37.45	0	0.00	37.10	1	466	0.21%
2019/12/24	2	37.55	6	38.03	38.00	-4	456	-0.88%
2019/12/23	0	36.50	1	36.80	36.75	-1	403	-0.25%
2019/12/17	1	36.50	0	0.00	36.55	1	402	0.25%
2019/12/13	2	35.95	0	0.00	35.95	2	386	0.52%
2019/12/09	1	36.55	0	0.00	36.40	1	384	0.26%
2019/12/06	1	36.70	0	0.00	36.55	1	385	0.26%
2019/12/05	1	36.80	0	0.00	36.75	1	390	0.26%
2019/12/02	2	37.10	0	0.00	37.05	2	400	0.50%
2019/11/29	0	0.00	2	38.08	37.65	-2	400	-0.50%
2019/11/27	1	37.80	0	0.00	37.45	1	391	0.26%
2019/11/26	0	0.00	2	36.05	36.20	-2	377	-0.53%
2019/11/21	2	35.35	0	0.00	35.30	2	376	0.53%
2019/11/18	2	35.65	0	0.00	35.50	2	378	0.53%
2019/11/12	3	37.10	0	0.00	37.10	3	389	0.77%
2019/11/11	1	37.25	1	37.80	37.00	0	399	0.00%
2019/11/08	0	0.00	3	37.90	37.80	-3	402	-0.75%
2019/11/06	0	0.00	0	37.80	37.80	0	404	-0.01%
2019/11/05	0.5	37.85	1	38.20	38.10	-0.5	407	-0.12%
2019/10/29	2	38.05	0	0.00	38.05	2	435	0.46%
2019/10/24	1	39.00	0	0.00	38.90	1	487	0.20%
2019/10/23	0.5	38.60	2	38.73	38.70	-1.5	488	-0.31%
2019/10/22	4	38.05	0	0.00	37.90	4	479	0.83%
2019/10/21	1	37.95	0	0.00	38.00	1	488	0.20%
2019/10/17	0	0.00	68	37.83	37.85	-68	497	-13.68%
2019/10/09	0	0.00	50	37.10	37.00	-50	498	-10.02%
2019/10/04	0	0.00	1	37.25	37.10	-1	502	-0.20%
2019/10/03	2	37.00	0	0.00	37.15	2	505	0.40%
2019/09/27	1	37.70	0	0.00	37.70	1	512	0.20%
2019/09/25	2	38.90	0	0.00	38.85	2	544	0.37%
2019/09/12	0	0.00	1	39.70	39.70	-1	680	-0.15%
2019/09/11	0	0.00	6	39.31	39.30	-6	683	-0.88%
2019/09/09	1	39.55	0	0.00	39.35	1	687	0.15%
2019/09/06	2	40.00	0	0.00	39.95	2	690	0.29%
2019/09/05	0	0.00	1	40.60	40.60	-1	701	-0.14%
2019/09/04	0	0.00	3	40.50	40.50	-3	696	-0.43%
2019/08/30	0.7	39.95	0	0.00	39.95	0.7	696	0.10%
2019/08/26	3	39.97	0	0.00	39.90	3	728	0.41%
2019/08/23	1	40.40	1	40.65	40.45	0	733	0.00%
2019/08/21	0	0.00	1	40.50	40.30	-1	797	-0.13%
2019/08/20	0	0.00	1	40.55	40.35	-1	798	-0.13%
2019/08/16	0	0.00	3	40.12	40.05	-3	799	-0.38%
2019/08/15	1	39.45	1	39.35	39.35	0	793	0.00%
2019/08/14	0	0.00	1	40.10	39.85	-1	792	-0.13%
2019/08/08	2	40.50	0	0.00	40.40	2	802	0.25%
2019/08/07	2	40.13	1	40.80	40.30	1	811	0.12%
2019/08/06	2	39.53	0	0.00	40.10	2	816	0.25%
2019/08/02	4	41.70	1	42.15	41.70	3	826	0.36%
2019/07/30	1	42.50	0	0.00	42.60	1	859	0.12%
2019/07/29	0	0.00	94	43.40	43.50	-94	842	-11.15%
2019/07/26	0	0.00	2	43.10	43.00	-2	830	-0.24%
2019/07/25	0.9	42.60	0	0.00	42.90	0.9	833	0.11%
2019/07/23	4	42.98	0	0.00	42.50	4	858	0.47%
2019/07/22	2	42.40	2	42.78	42.80	0	866	0.00%
2019/07/18	0	41.85	0	0.00	41.85	0	928	0.00%
2019/07/16	1	42.05	0	0.00	41.90	1	978	0.10%
2019/07/15	0	0.00	3	42.43	42.45	-3	1,179	-0.25%
2019/07/09	5	42.40	0	0.00	42.30	5	1,244	0.40%
2019/07/08	3	42.53	0	0.00	42.50	3	1,248	0.24%
2019/07/05	0	0.00	1	43.50	43.35	-1	1,250	-0.08%
2019/07/04	0	0.00	1	43.30	43.20	-1	1,251	-0.08%
2019/07/03	9	43.37	0	0.00	43.00	9	1,265	0.71%
2019/07/02	2	43.40	1	43.40	44.15	1	1,276	0.08%
2019/07/01	2	42.90	5	42.96	42.90	-3	1,303	-0.23%
2019/06/28	2	43.20	8	43.14	42.80	-6	1,304	-0.46%
2019/06/27	0	0.00	5	42.17	42.10	-5	1,281	-0.39%
2019/06/26	2	41.70	0	0.00	41.70	2	1,293	0.15%
2019/06/25	8	42.49	0	0.00	42.10	8	1,302	0.61%
2019/06/24	4	42.75	1	42.90	43.00	3	1,300	0.23%
2019/06/21	6	42.27	9	42.71	42.80	-3	1,286	-0.23%
2019/06/20	4	41.90	1	42.10	41.90	3	1,261	0.24%
2019/06/19	11	41.72	0	0.00	41.65	11	1,285	0.86%
2019/06/18	1	42.30	2	42.13	41.55	-1	1,310	-0.08%
2019/06/17	1	42.05	0	0.00	41.85	1	1,313	0.08%
2019/06/14	7	42.16	2	42.68	41.80	5	1,326	0.38%
2019/06/13	5	42.40	1	42.40	42.40	4	1,328	0.30%
2019/06/11	1	41.40	0	0.00	41.15	1	1,326	0.08%
2019/06/05	4	41.94	0	0.00	41.50	4	1,340	0.30%
2019/06/04	15	42.00	0	0.00	41.70	15	1,336	1.12%
2019/06/03	103	42.04	4	42.18	42.05	99	1,349	7.34%	大買/
2019/05/31	0	0.00	2	42.25	42.10	-2	1,347	-0.15%
2019/05/30	2	42.05	1	41.95	42.05	1	1,345	0.07%
2019/05/29	8	41.46	7	42.02	42.00	1	1,349	0.07%
2019/05/28	8	41.14	10	41.56	41.55	-2	1,344	-0.15%
2019/05/27	1	39.40	0	0.00	39.65	1	1,318	0.08%
2019/05/23	1	39.15	1	39.20	39.20	0	1,459	0.00%
2019/05/22	2	39.90	0	0.00	39.90	2	1,477	0.14%
2019/05/20	12	39.27	0	0.00	39.30	12	1,534	0.78%
2019/05/17	5	40.26	5	39.95	39.95	0	1,553	0.00%
2019/05/16	3	41.15	0	0.00	40.60	3	1,606	0.19%
2019/05/15	2	41.30	2	41.68	41.50	0	1,627	0.00%
2019/05/14	6	40.03	6	40.16	40.55	0	1,656	0.00%
2019/05/13	0	0.00	0.4	40.15	39.80	-0.4	1,720	-0.02%
2019/05/10	0	0.00	5	40.00	40.10	-5	1,743	-0.29%
2019/05/09	2	40.53	0	0.00	39.85	2	1,865	0.11%
2019/05/08	2	41.68	0	0.00	41.45	2	1,863	0.11%
2019/05/07	4	42.10	0	0.00	42.10	4	2,100	0.19%
2019/05/06	5	41.98	0	0.00	41.80	5	2,237	0.22%
2019/05/03	12	42.82	2	42.88	42.65	10	2,237	0.45%
2019/05/02	6	43.26	0	0.00	42.45	6	2,236	0.27%
2019/04/30	17	42.36	10	42.00	42.30	7	2,227	0.31%
2019/04/29	5	43.37	0	0.00	43.00	5	2,213	0.23%
2019/04/26	5	44.75	0	0.00	44.35	5	2,199	0.23%
2019/04/25	4	45.60	44	45.93	45.60	-40	2,193	-1.82%
2019/04/24	13.5	45.84	7	45.84	45.70	6.5	2,168	0.30%
2019/04/23	0	0.00	1	45.00	44.80	-1	2,139	-0.05%
2019/04/22	2	44.83	2	45.00	45.25	0	2,133	0.00%
2019/04/19	16	46.44	2	46.30	45.30	14	2,131	0.66%
2019/04/18	14	43.98	5	44.40	44.25	9	1,926	0.47%
2019/04/17	8.5	43.88	5	44.05	43.70	3.5	1,890	0.19%
2019/04/16	0	0.00	1	43.40	43.60	-1	1,868	-0.05%
2019/04/15	1	42.75	2	43.08	43.35	-1	1,866	-0.05%
2019/04/12	1	42.55	5	42.75	42.40	-4	1,864	-0.21%
2019/04/11	2	43.33	0	0.00	43.00	2	1,857	0.11%
2019/04/10	1	43.50	0	0.00	43.55	1	1,847	0.05%
2019/04/09	4	43.81	1	43.65	43.75	3	1,842	0.16%
2019/04/08	9	44.62	7	44.43	44.25	2	1,828	0.11%
2019/04/03	6	43.80	29	44.07	44.30	-23	1,800	-1.28%
2019/04/02	4	42.90	0	0.00	43.00	4	1,749	0.23%
2019/04/01	1	43.05	11	43.12	43.20	-10	1,737	-0.58%
2019/03/29	0	0.00	4	42.16	42.20	-4	1,697	-0.24%
2019/03/28	0	0.00	2	41.95	41.70	-2	1,685	-0.12%
2019/03/27	0	0.00	2	41.50	41.35	-2	1,677	-0.12%
2019/03/26	0	0.00	2	41.80	41.25	-2	1,673	-0.12%
2019/03/25	2	41.05	7	41.16	41.15	-5	1,675	-0.30%
2019/03/22	6	42.25	3	42.93	41.95	3	1,673	0.18%
2019/03/21	2	42.75	10	42.18	42.70	-8	1,691	-0.47%
2019/03/19	3	41.45	0.1	41.35	41.35	2.9	1,680	0.17%
2019/03/18	1.7	41.29	4	41.50	41.00	-2.3	1,669	-0.14%
2019/03/13	2	42.58	0	0.00	41.90	2	1,673	0.12%
2019/03/07	2	42.93	10	42.20	42.10	-8	1,731	-0.46%
2019/03/05	3	43.73	0	0.00	43.50	3	1,753	0.17%
2019/03/04	30	43.58	5	43.82	44.20	25	1,751	1.43%
2019/02/27	2	43.00	0	0.00	43.00	2	1,740	0.11%
2019/02/26	13	44.50	5	44.72	43.90	8	1,728	0.46%
2019/02/25	6	44.42	3	44.45	44.40	3	1,729	0.17%
2019/02/22	14	45.51	20	46.07	44.60	-6	1,767	-0.34%
2019/02/21	3	44.33	7	45.04	45.10	-4	1,650	-0.24%
2019/02/20	6	44.44	1	44.65	44.75	5	1,636	0.31%
2019/02/19	2	44.65	7	44.88	44.95	-5	1,653	-0.30%
2019/02/18	11	44.18	5	44.50	44.10	6	1,686	0.36%
2019/02/15	2	44.23	9	44.79	45.10	-7	1,663	-0.42%
2019/02/14	6	44.08	6	44.66	44.25	0	1,605	0.00%
2019/02/13	5	44.51	1	44.95	44.40	4	1,583	0.25%
2019/02/12	3	44.82	8	45.24	44.75	-5	1,546	-0.32%
2019/02/11	6	43.33	5	43.17	43.70	1	1,479	0.07%
2019/01/30	11	44.04	5	44.44	43.30	6	1,448	0.41%
2019/01/29	10	43.06	6	43.36	43.50	4	1,323	0.30%
2019/01/28	59	43.69	30	44.13	43.75	29	1,301	2.23%
2019/01/25	13	42.28	20.3	41.06	43.70	-7.3	1,059	-0.69%
2019/01/24	1	39.60	5.2	39.57	39.75	-4.2	935	-0.45%
2019/01/22	2	39.20	0	0.00	39.00	2	951	0.21%
2019/01/18	0	0.00	1	39.05	39.05	-1	961	-0.10%
2019/01/17	5	39.26	3	39.75	39.00	2	978	0.20%
2019/01/16	7	39.79	10	40.27	39.40	-3	978	-0.31%
2019/01/15	2	39.53	5	39.94	39.35	-3	969	-0.31%
2019/01/14	2	39.38	0	0.00	39.65	2	974	0.21%
2019/01/11	18	39.98	4	40.06	39.30	14	1,012	1.38%
2019/01/10	2	38.35	3	38.13	38.70	-1	986	-0.10%
2019/01/09	0	0.00	3	37.88	37.80	-3	991	-0.30%
2019/01/08	1	37.40	2	37.43	37.40	-1	1,002	-0.10%
2019/01/07	0	0.00	2	36.78	36.75	-2	1,008	-0.20%
2019/01/04	14	36.74	10	37.38	36.60	4	1,035	0.39%
2019/01/03	5	37.34	3	37.63	37.10	2	1,064	0.19%
2019/01/02	3	37.95	1	38.35	38.00	2	1,097	0.18%
2018/12/25	4	38.11	0	0.00	38.05	4	1,160	0.34%
2018/12/22	0	0.00	2	38.48	38.55	-2	1,168	-0.17%
2018/12/21	1	37.65	1	38.30	38.30	0	1,175	0.00%
2018/12/20	4	38.05	0	0.00	37.95	4	1,178	0.34%
2018/12/19	0	0.00	2	39.13	38.80	-2	1,189	-0.17%
2018/12/18	3	39.00	0	0.00	39.00	3	1,226	0.24%
2018/12/17	2	39.90	4	39.90	40.10	-2	1,226	-0.16%
2018/12/14	22	40.52	7.1	40.91	39.80	14.9	1,227	1.22%
2018/12/13	5	39.94	7	39.71	40.00	-2	1,192	-0.17%
2018/12/12	2	39.00	2	39.48	39.25	0	1,187	0.00%
2018/12/11	0	0.00	27	38.37	38.75	-27	1,186	-2.27%
2018/12/10	3	38.65	3	38.92	38.65	0	1,188	0.00%
2018/12/07	0	0.00	3	38.68	38.60	-3	1,179	-0.25%
2018/12/06	2	39.00	0	0.00	37.80	2	1,184	0.17%
2018/12/05	6	39.80	0	0.00	39.70	6	1,184	0.51%
2018/12/04	9	40.86	12	40.93	40.90	-3	1,209	-0.25%
2018/12/03	1.9	40.74	2	40.83	40.60	-0.2	1,213	-0.01%
2018/11/30	0	0.00	1.3	39.72	39.60	-1.3	1,190	-0.11%
2018/11/29	8	39.44	36	39.56	39.30	-28	1,181	-2.37%
2018/11/28	3	38.88	13	38.95	39.00	-10	1,159	-0.86%
2018/11/27	0	0.00	2	38.35	38.40	-2	1,164	-0.17%
2018/11/26	0	0.00	5	38.10	37.95	-5	1,164	-0.43%
2018/11/22	4	37.94	1	38.70	37.50	3	1,178	0.25%
2018/11/21	2	39.43	9	39.69	38.60	-7	1,182	-0.59%
2018/11/20	0	0.00	3	38.30	38.75	-3	1,148	-0.26%
2018/11/16	8	38.46	1	39.00	37.85	7	1,144	0.61%
2018/11/15	13	38.60	14	38.04	39.15	-1	1,111	-0.09%
2018/11/14	2	35.13	10	35.22	35.60	-8	1,062	-0.75%
2018/11/13	4	34.66	0	35.00	34.95	4	1,083	0.37%
2018/11/12	2	35.23	13	35.53	35.35	-11	1,090	-1.01%
2018/11/09	4	34.66	3	35.30	35.00	1	1,106	0.09%
2018/11/08	2	35.25	3	35.18	35.00	-1	1,124	-0.09%
2018/11/07	0	0.00	6	34.69	34.75	-6	1,142	-0.53%
2018/11/06	5	34.22	0	0.00	34.05	5	1,240	0.40%
2018/11/05	3	34.62	1.1	35.00	35.00	1.9	1,260	0.15%
2018/11/02	0	0.00	2	35.40	35.10	-2	1,297	-0.15%
2018/11/01	6	34.97	8	35.13	35.60	-2	1,333	-0.15%
2018/10/31	0	0.00	14.2	33.88	34.85	-14.2	1,334	-1.06%
2018/10/30	4	31.93	2	32.70	33.20	2	1,337	0.15%
2018/10/29	7	32.49	8	32.73	32.55	-1	1,345	-0.07%
2018/10/26	0	0.00	3	33.77	33.00	-3	1,378	-0.22%
2018/10/25	21	33.68	2	34.38	33.40	19	1,441	1.32%
2018/10/24	3	34.48	4	34.90	35.00	-1	1,471	-0.07%
2018/10/23	3	34.98	0	34.70	34.70	3	1,512	0.20%
2018/10/22	0	0.00	4	35.33	35.40	-4	1,603	-0.25%
2018/10/19	11	35.35	2	35.65	34.60	9	1,640	0.55%
2018/10/18	9	34.63	3	35.18	34.60	6	1,620	0.37%
2018/10/17	3	35.30	3	35.75	35.40	0	1,645	0.00%
2018/10/16	8	34.73	11	34.75	35.10	-3	1,699	-0.18%
2018/10/15	0	0.00	1	33.90	33.95	-1	1,728	-0.06%
2018/10/12	0	0.00	13	33.49	33.80	-13	1,746	-0.74%
2018/10/11	6	33.30	1	33.30	33.30	5	1,777	0.28%
2018/10/09	31	37.06	36	36.99	36.95	-5	1,791	-0.28%
2018/10/08	1	38.50	0	0.00	39.05	1	1,797	0.06%
2018/10/05	8	40.28	1	39.40	39.50	7	1,835	0.38%
2018/10/04	3	41.25	0	0.00	41.15	3	1,875	0.16%
2018/10/03	3	41.80	2	42.30	41.75	1	1,889	0.05%
2018/10/02	4	41.96	2	42.45	42.00	2	1,937	0.10%
2018/10/01	0	0.00	4	42.21	42.15	-4	1,977	-0.20%
2018/09/28	7	41.83	6	42.32	41.85	1	2,095	0.05%
2018/09/27	11	42.34	12	42.70	42.10	-1	2,167	-0.05%
2018/09/26	12	42.65	0	0.00	42.40	12	2,227	0.54%
2018/09/25	7	43.36	11	42.45	43.50	-4	2,305	-0.17%
2018/09/21	5	41.36	11	41.89	41.80	-6	2,345	-0.26%
2018/09/20	2	41.08	3	42.00	41.60	-1	2,391	-0.04%
2018/09/19	4	41.50	13	41.73	41.70	-9	2,437	-0.37%
2018/09/18	9	41.43	0	0.00	41.30	9	2,519	0.36%
2018/09/17	10	42.20	2	42.40	42.40	8	2,636	0.30%
2018/09/14	2	42.70	21	42.92	42.90	-19	2,717	-0.70%
2018/09/13	3	42.70	9	42.37	42.10	-6	2,884	-0.21%
2018/09/12	3	41.53	0	0.00	41.80	3	2,993	0.10%
2018/09/11	1	41.05	9	41.58	42.20	-8	3,288	-0.24%
2018/09/10	10	41.08	0	0.00	40.60	10	3,369	0.30%
2018/09/07	4	42.71	5	43.72	43.10	-1	3,569	-0.03%
2018/09/06	16	45.23	4	45.05	44.90	12	3,872	0.31%
2018/09/05	14	46.23	18	46.61	45.80	-4	3,975	-0.10%
2018/09/04	12	46.34	14	46.59	46.35	-2	4,257	-0.05%
2018/09/03	11	46.29	18	46.14	45.90	-7	4,607	-0.15%
2018/08/31	21	47.01	1	47.15	46.90	20	4,940	0.40%
2018/08/30	1	47.35	7	47.44	47.10	-6	5,004	-0.12%
2018/08/29	1	46.85	5	47.07	47.10	-4	5,086	-0.08%
2018/08/28	15	47.56	1	47.05	46.85	14	5,178	0.27%
2018/08/27	1	47.30	17	47.91	48.40	-16	5,217	-0.31%
2018/08/24	5	46.89	1	47.00	46.70	4	5,416	0.07%
2018/08/23	16	47.57	2	48.20	47.45	14	5,611	0.25%
2018/08/22	3	48.60	2	48.88	47.70	1	5,679	0.02%
2018/08/21	0	0.00	11	48.09	48.55	-11	5,769	-0.19%
2018/08/20	4	47.49	4	47.98	46.85	0	5,940	0.00%
2018/08/17	0	0.00	3	49.32	48.50	-3	6,016	-0.05%
2018/08/16	0	0.00	2	48.23	48.90	-2	6,026	-0.03%
2018/08/15	15	48.78	1	48.80	48.40	14	6,071	0.23%
2018/08/14	19	49.10	14	49.30	49.45	5	6,143	0.08%
2018/08/13	40	50.03	32	48.75	48.80	8	6,125	0.13%
2018/08/10	10	53.90	8	54.45	52.80	2	6,029	0.03%
2018/08/09	15	53.93	17	54.73	53.80	-2	6,011	-0.03%
2018/08/08	18	55.39	15	56.17	54.70	3	5,979	0.05%
2018/08/07	0	0.00	4	55.53	55.80	-4	5,952	-0.07%
2018/08/06	6	55.20	5	55.62	55.00	1	5,948	0.02%
2018/08/03	1	55.00	2	56.20	54.90	-1	5,951	-0.02%
2018/08/02	13	55.77	1	56.60	55.50	12	5,935	0.20%
2018/08/01	21	56.87	24	57.16	57.10	-3	5,907	-0.05%
2018/07/31	16	54.96	24	55.83	56.80	-8	5,839	-0.14%
2018/07/30	26	55.41	13	55.43	54.70	13	5,796	0.22%
2018/07/27	34	56.19	32	56.26	56.80	2	5,752	0.03%
2018/07/26	7	53.57	23	54.61	56.00	-16	5,662	-0.28%
2018/07/25	12	53.34	9	54.11	53.60	3	5,624	0.05%
2018/07/24	6	52.27	7.9	52.76	53.50	-1.9	5,611	-0.03%
2018/07/23	8	52.11	8	52.06	51.50	0	5,592	0.00%
2018/07/20	23	54.39	13	54.96	53.80	10	5,552	0.18%
2018/07/19	7	54.80	9	55.36	55.40	-2	5,523	-0.04%
2018/07/18	13	54.83	37	55.30	55.00	-24	5,534	-0.43%
2018/07/17	20	54.98	10	55.08	54.10	10	5,487	0.18%
2018/07/16	12	55.59	15	55.99	55.00	-3	5,448	-0.06%
2018/07/13	18	56.04	11	56.00	55.40	7	5,421	0.13%
2018/07/12	7	54.81	21	55.49	56.00	-14	5,394	-0.26%
2018/07/11	20	54.63	11	55.01	54.50	9	5,366	0.17%
2018/07/10	0	0.00	12	55.48	55.50	-12	5,375	-0.22%
2018/07/09	5	54.46	10	55.10	54.60	-5	5,347	-0.09%
2018/07/06	10	52.07	10	52.62	53.80	0	5,386	0.00%
2018/07/05	7	54.90	40	54.34	54.10	-33	5,421	-0.61%
2018/07/04	17	56.06	8	56.69	56.30	9	5,479	0.16%
2018/07/03	15	56.77	7	55.66	55.60	8	5,448	0.15%
2018/07/02	16	59.17	27	59.78	59.00	-11	5,367	-0.20%
2018/06/29	13	57.94	18	58.39	58.20	-5	5,304	-0.09%
2018/06/28	8	57.43	7	58.07	57.20	1	5,271	0.02%
2018/06/27	21	58.41	10	59.03	58.00	11	5,280	0.21%
2018/06/26	6	56.98	9	57.00	57.00	-3	5,229	-0.06%
2018/06/25	21	60.57	2	60.75	59.10	19	5,132	0.37%
2018/06/22	20	60.32	42	60.90	60.70	-22	5,078	-0.43%
2018/06/21	21	59.54	14	60.06	59.10	7	4,933	0.14%
2018/06/20	40	61.04	36	62.29	59.80	4	4,874	0.08%
2018/06/19	8	61.73	7.1	61.75	61.40	0.9	4,653	0.02%
2018/06/15	49	62.75	19	62.95	62.50	30	4,718	0.64%
2018/06/14	50	61.76	46	61.20	61.00	4	4,614	0.09%
2018/06/13	14	58.82	29	59.23	58.80	-15	4,357	-0.34%
2018/06/12	29	59.59	27	59.60	58.80	2	4,350	0.05%
2018/06/11	33.1	56.98	49.3	57.06	59.50	-16.3	4,382	-0.37%
2018/06/08	45	54.52	135	53.87	54.90	-90	4,144	-2.17%	大賣/
2018/06/07	8	50.56	9	51.43	50.90	-1	3,814	-0.03%
2018/06/06	16	51.17	18	51.65	51.50	-2	3,777	-0.05%
2018/06/05	36.2	50.66	12	50.63	49.85	24.2	3,693	0.66%
2018/06/04	15.1	49.69	19	50.22	49.50	-3.9	3,595	-0.11%
2018/06/01	30	50.33	85	51.03	49.70	-55	3,535	-1.56%
2018/05/31	13.2	49.66	39	49.04	50.90	-25.8	3,313	-0.78%
2018/05/30	12.1	46.34	2.2	47.65	46.30	9.9	3,131	0.32%
2018/05/29	28.1	48.87	7	48.93	48.10	21.1	3,072	0.69%
2018/05/28	21	49.62	21	49.47	49.70	0	3,017	0.00%
2018/05/25	13	46.58	25	46.51	46.80	-12	2,865	-0.42%
2018/05/24	4	44.30	3	44.75	44.35	1	2,773	0.04%
2018/05/23	10	44.94	11	45.51	44.80	-1	2,767	-0.04%
2018/05/22	10	44.75	20	44.73	44.60	-10	2,764	-0.36%
2018/05/21	0	0.00	5	42.14	42.25	-5	2,686	-0.19%
2018/05/18	5	42.05	7	41.83	41.65	-2	2,687	-0.07%
2018/05/17	2	41.60	3	42.00	41.80	-1	2,696	-0.04%
2018/05/16	5	41.56	5	41.82	41.40	0	2,696	0.00%
2018/05/15	6	42.08	0	0.00	41.60	6	2,701	0.22%
2018/05/14	1	42.30	6	43.13	42.80	-5	2,709	-0.18%
2018/05/11	7	42.79	3	42.88	42.25	4	2,699	0.15%
2018/05/10	8	42.10	4	42.38	41.95	4	2,689	0.15%
2018/05/09	1	42.05	2	42.30	42.50	-1	2,687	-0.04%
2018/05/08	2	41.50	2	41.93	41.40	0	2,677	0.00%
2018/05/04	0	0.00	1	42.10	41.65	-1	2,673	-0.04%
2018/05/02	1	41.90	3	42.13	42.40	-2	2,668	-0.07%
2018/04/30	2	42.18	5	42.53	42.40	-3	2,661	-0.11%
2018/04/27	1	40.50	1	41.00	41.65	0	2,652	0.00%
2018/04/26	9	41.70	1	40.80	40.35	8	2,641	0.30%
2018/04/25	5	42.33	3.4	42.27	42.30	1.6	2,623	0.06%
2018/04/24	24	41.47	1	42.30	41.55	23	2,610	0.88%
2018/04/23	2	44.63	0	0.00	43.65	2	2,577	0.08%
2018/04/20	5	44.94	2	45.50	44.90	3	2,564	0.12%
2018/04/19	7	45.36	2	45.65	45.00	5	2,559	0.20%
2018/04/18	1	44.95	6	45.77	45.00	-5	2,548	-0.20%
2018/04/17	15	44.97	0	0.00	44.50	15	2,542	0.59%
2018/04/16	6	46.88	1	46.95	46.25	5	2,506	0.20%
2018/04/13	1	48.15	6	48.65	48.00	-5	2,474	-0.20%
2018/04/12	4	49.11	17	49.07	48.10	-13	2,447	-0.53%
2018/04/11	13	49.52	9.7	49.51	49.20	3.3	2,369	0.14%
2018/04/10	20	49.15	20	48.47	48.30	0	2,230	0.00%
2018/04/09	0	0.00	11	46.72	47.20	-11	2,101	-0.52%
2018/04/02	2	46.50	3	46.23	45.70	-1	2,064	-0.05%
2018/03/31	8	45.45	2	46.00	45.30	6	2,053	0.29%
2018/03/30	15	48.20	7	46.49	46.00	8	2,037	0.39%
2018/03/29	2	45.35	7	46.10	46.60	-5	1,983	-0.25%
2018/03/28	6	45.48	3	46.28	45.00	3	1,951	0.15%
2018/03/27	1.2	45.91	6	46.45	45.70	-4.8	1,939	-0.25%
2018/03/26	8	45.79	5	45.68	45.20	3	1,909	0.16%
2018/03/23	4	45.50	5	46.32	45.40	-1	1,885	-0.05%
2018/03/22	7	47.07	4	47.75	45.95	3	1,831	0.16%
2018/03/21	88	49.75	71	49.94	48.10	17	1,754	0.97%
2018/03/20	11	48.39	8	48.00	47.75	3	1,615	0.19%
2018/03/19	7	47.07	5	47.21	46.65	2	1,488	0.13%
2018/03/16	38	46.83	11	47.26	46.20	27	1,416	1.91%
2018/03/15	86.2	47.22	18	46.81	47.30	68.2	1,310	5.20%
2018/03/14	15	44.73	15.2	45.50	46.20	-0.2	993	-0.02%
2018/03/13	3	42.15	3	42.05	42.00	0	874	0.00%
2018/03/12	3	42.22	2	41.98	41.50	1	856	0.12%
2018/03/08	1	40.80	0	0.00	40.60	1	824	0.12%
2018/03/06	1	40.80	0	0.00	40.80	1	837	0.12%
2018/03/05	0	0.00	1	40.85	40.70	-1	839	-0.12%
2018/03/02	1	42.65	1	42.10	42.10	0	836	0.00%
2018/03/01	1	42.55	1	42.20	42.00	0	823	0.00%
2018/02/27	0	0.00	1	42.20	41.85	-1	777	-0.13%
2018/02/26	0	0.00	0	40.10	40.25	0	744	0.00%
2018/02/22	3	41.62	2	41.90	41.45	1	763	0.13%
2018/02/21	1	37.55	0	0.00	39.80	1	707	0.14%
2018/02/07	2	37.53	0	0.00	37.80	2	686	0.29%
2018/02/06	0	0.00	1	38.80	36.10	-1	686	-0.15%
2018/01/30	0.4	40.65	0	0.00	40.70	0.4	711	0.05%
2018/01/29	2	40.65	5	40.85	40.65	-3	720	-0.42%
2018/01/17	1	41.80	0	0.00	41.60	1	978	0.10%
2018/01/16	1	41.40	0	0.00	41.40	1	995	0.10%
2018/01/15	0	0.00	1	41.70	41.60	-1	1,015	-0.10%
2018/01/08	2	42.60	0	0.00	42.15	2	1,117	0.18%
2018/01/05	0	0.00	35.5	42.58	42.45	-35.5	1,123	-3.16%
2018/01/04	0	0.00	46.2	42.42	42.75	-46.2	1,133	-4.08%
2018/01/02	0	0.00	1	42.40	42.00	-1	1,153	-0.09%