志超 (8213)-華南永昌-古亭券商分點個股進出

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

志超

(8213)

可現股當沖

股價
35.05
漲跌
▲0.15
漲幅
+0.43%
成交量
182張
產業
上市電子零組件類股
377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

志超 (8213)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/12/16	0	0.00	0.1	35.20	34.90	-0.1	490	-0.03%
2024/12/13	5	35.40	0	0.00	35.00	5	488	1.02%
2024/11/21	0	0.00	3	37.63	38.00	-3	449	-0.67%
2024/11/19	0	0.00	3	37.90	37.80	-3	450	-0.67%
2024/11/13	0.2	37.95	0	0.00	37.55	0.2	422	0.05%
2024/09/12	0	0.00	1	35.75	35.80	-1	544	-0.18%
2024/09/11	7	35.86	3	35.83	35.85	4	543	0.74%
2024/09/04	1	36.35	0	0.00	36.40	1	560	0.18%
2024/09/02	1	37.50	0	0.00	37.50	1	556	0.18%
2024/08/30	1	37.50	0	0.00	37.55	1	568	0.18%
2024/08/27	0	0.00	0.1	37.49	37.50	-0.1	578	-0.01%
2024/08/15	0	0.00	0.1	36.87	37.05	-0.1	649	-0.02%
2024/07/29	0.1	36.80	0	0.00	36.55	0.1	717	0.02%
2024/07/15	2	38.45	2	38.33	38.15	0	816	0.00%
2024/07/10	0.1	39.00	0	0.00	38.70	0.1	808	0.01%
2024/07/08	4	38.91	0	0.00	38.85	4	823	0.49%
2024/06/20	0	0.00	0.1	39.43	39.65	-0.1	860	-0.01%
2024/06/06	0	0.00	5	38.90	39.00	-5	927	-0.54%
2024/05/30	0	0.00	0.1	39.61	39.35	-0.1	938	-0.01%
2024/05/17	0.1	39.20	0	0.00	38.95	0.1	878	0.01%
2024/05/02	1	39.60	0	0.00	39.75	1	752	0.13%
2024/04/26	0	0.00	5	39.60	39.60	-5	728	-0.69%
2024/04/24	5	40.00	0	0.00	40.00	5	706	0.71%
2024/04/23	5	39.40	0	0.00	39.90	5	695	0.72%
2024/04/17	0.1	43.35	0	0.00	43.20	0.1	610	0.02%
2024/04/09	0	44.58	0	0.00	44.50	0	575	0.00%
2024/04/01	10	44.10	0	0.00	44.25	10	542	1.84%
2024/03/20	0	0.00	2	43.85	43.65	-2	507	-0.39%
2024/03/19	0	0.00	3	43.55	43.85	-3	492	-0.61%
2024/03/06	0	0.00	4	42.35	42.40	-4	480	-0.83%
2024/01/29	0	0.00	0.5	41.30	41.30	-0.5	519	-0.10%
2024/01/10	3	41.75	0	0.00	41.75	3	560	0.54%
2024/01/09	7	42.10	0	0.00	42.10	7	566	1.24%
2023/12/21	6	43.03	0	0.00	43.00	6	689	0.87%
2023/12/20	2	43.25	0	0.00	43.35	2	689	0.29%
2023/12/19	1	43.05	0	0.00	43.15	1	697	0.14%
2023/12/13	10	44.60	0	0.00	44.65	10	684	1.46%
2023/12/11	4	43.95	0	0.00	43.95	4	683	0.59%
2023/12/01	0	0.00	3	44.45	44.60	-3	744	-0.40%
2023/10/19	3	42.90	0	0.00	42.75	3	1,027	0.29%
2023/10/04	2	44.80	0	0.00	44.95	2	1,069	0.19%
2023/10/03	0	0.00	2	46.00	45.60	-2	1,062	-0.19%
2023/09/26	0	45.20	0	0.00	44.95	0	1,025	0.00%
2023/09/21	0	45.10	0	0.00	44.70	0	1,031	0.00%
2023/09/14	0	0.00	2	45.85	46.00	-2	1,188	-0.17%
2023/09/12	2	44.15	4	44.85	45.30	-2	1,218	-0.16%
2023/09/11	4	45.00	2	44.65	44.65	2	1,226	0.16%
2023/09/08	2	45.90	0	0.00	45.25	2	1,230	0.16%
2023/09/06	4	45.85	4	46.05	46.55	0	1,251	0.00%
2023/09/04	0	0.00	3	44.73	44.75	-3	1,215	-0.25%
2023/08/31	0	0.00	2	43.95	44.40	-2	1,235	-0.16%
2023/08/30	0	0.00	5	44.08	44.00	-5	1,254	-0.40%
2023/08/28	5	43.61	2	44.40	43.35	3	1,252	0.24%
2023/08/23	0	0.00	1	44.95	44.80	-1	1,268	-0.08%
2023/08/21	2	43.80	0	0.00	43.90	2	1,236	0.16%
2023/08/18	0	0.00	2	44.75	44.35	-2	1,230	-0.16%
2023/08/17	3	44.10	3	44.40	44.55	0	1,217	0.00%
2023/08/15	0	0.00	5	43.69	44.00	-5	1,174	-0.43%
2023/08/14	2	42.75	0	0.00	42.70	2	1,153	0.17%
2023/08/04	0	42.90	0	0.00	42.80	0	1,152	0.00%
2023/08/01	1	43.20	1	43.80	43.45	0	1,138	0.00%
2023/07/31	4	43.35	2	43.40	43.40	2	1,128	0.18%
2023/07/27	2	44.60	0	0.00	44.85	2	1,096	0.18%
2023/07/26	4	44.58	2	44.70	44.55	2	1,096	0.18%
2023/07/25	3	44.77	0	0.00	44.95	3	1,081	0.28%
2023/07/24	0	0.00	4	44.25	44.30	-4	1,048	-0.38%
2023/07/14	1	41.45	1	41.89	42.00	0	935	0.00%
2023/07/12	0	0.00	5	40.55	40.65	-5	882	-0.57%
2023/07/04	0	39.60	0	0.00	39.80	0	863	0.00%
2023/07/03	5	39.40	0	0.00	39.50	5	866	0.58%
2023/06/26	0	0.00	20	41.70	41.50	-20	757	-2.64%
2023/06/13	0	0.00	1	43.25	43.05	-1	596	-0.17%
2023/06/09	2	42.40	0	0.00	42.50	2	552	0.36%
2023/06/08	1	42.25	0	0.00	42.50	1	545	0.18%
2023/06/07	0	0.00	1	42.05	41.95	-1	519	-0.19%
2023/06/05	1	41.75	0	0.00	41.50	1	505	0.20%
2023/06/02	1	41.10	1	40.95	41.00	0	482	0.00%
2023/05/30	0	0.00	1	41.00	40.85	-1	480	-0.21%
2023/05/29	1	41.25	0	0.00	41.25	1	473	0.21%
2023/05/16	0	0.00	1	38.50	38.70	-1	437	-0.23%
2023/05/15	1	38.50	0	0.00	38.35	1	433	0.23%
2023/05/12	0	0.00	3	39.90	39.90	-3	410	-0.73%
2023/03/30	0	41.05	0	0.00	41.15	0	353	0.00%
2023/03/28	0	0.00	5	40.85	41.20	-5	341	-1.46%
2023/03/27	0	0.00	0	41.10	41.05	0	336	0.00%
2023/03/09	0	0.00	10	40.50	40.10	-10	312	-3.20%
2023/03/06	0	0.00	10	40.00	39.90	-10	296	-3.37%
2023/03/02	20	39.50	0	0.00	39.55	20	286	6.99%
2023/02/24	3	38.80	0	0.00	38.80	3	277	1.08%
2023/02/22	0	38.90	0	0.00	38.85	0	278	0.00%
2023/02/21	0	0.00	0	39.10	39.05	0	278	0.00%
2023/02/02	5	37.80	0	0.00	38.35	5	296	1.68%
2023/01/31	0	0.00	0	37.65	36.95	0	286	-0.01%
2023/01/30	0	0.00	0	36.95	37.00	0	276	-0.01%
2023/01/17	0	0.00	0	36.80	36.65	0	275	-0.01%
2023/01/10	10	37.00	0	37.10	37.05	10	304	3.28%
2023/01/09	0	0.00	5	36.95	37.00	-5	308	-1.63%
2023/01/06	0	0.00	0	36.50	36.90	0	314	-0.01%
2023/01/05	0	0.00	0	36.65	36.65	0	327	-0.01%
2022/12/19	10	36.72	0	0.00	36.55	10	401	2.49%
2022/12/15	0	0.00	0	37.00	37.05	0	404	0.00%
2022/12/05	0	0.00	0	36.80	37.00	0	419	-0.01%
2022/11/29	0	0.00	0	36.10	36.30	0	446	-0.01%
2022/11/28	0	0.00	0	36.10	36.10	0	450	-0.01%
2022/11/21	0	0.00	0	36.10	35.65	0	467	0.00%
2022/11/18	0	0.00	0	36.20	36.05	0	470	0.00%
2022/11/16	0	0.00	1	35.60	35.55	-1	476	-0.21%
2022/11/14	1	35.10	0	0.00	35.10	1	475	0.21%
2022/11/10	0	0.00	1	34.85	35.15	-1	476	-0.21%
2022/11/09	0	0.00	0.1	34.65	34.75	-0.1	480	-0.01%
2022/11/08	1	34.75	1	34.75	34.50	0	485	0.00%
2022/11/02	0	0.00	1	33.35	33.90	-1	536	-0.19%
2022/10/25	0	0.00	4	32.60	32.50	-4	581	-0.69%
2022/10/14	0	32.30	1	32.10	32.30	-1	624	-0.16%
2022/10/13	0	31.95	0	0.00	31.60	0	633	0.00%
2022/10/12	0	32.70	0	0.00	32.65	0	629	0.00%
2022/10/11	0	33.25	0	0.00	33.00	0	638	0.00%
2022/10/07	1	33.75	0	0.00	34.10	1	634	0.16%
2022/10/05	0	0.00	2	34.85	34.70	-2	637	-0.31%
2022/09/30	0	33.70	0	0.00	33.90	0	714	0.00%
2022/09/28	0	33.90	0	0.00	33.35	0	749	0.00%
2022/09/27	0	34.05	0	0.00	34.40	0	762	0.01%
2022/09/26	0	34.20	0	0.00	34.00	0	772	0.00%
2022/09/23	0	35.60	0	0.00	35.40	0	796	0.01%
2022/09/20	1	36.20	0	0.00	36.25	1	885	0.12%
2022/09/19	0	36.45	0	0.00	36.45	0	915	0.00%
2022/09/16	1	37.00	0	0.00	36.85	1	952	0.11%
2022/09/15	0	0.00	6	37.42	37.60	-6	1,017	-0.59%
2022/09/12	1	36.50	0	0.00	36.90	1	1,200	0.08%
2022/09/07	0	36.30	0	0.00	36.30	0	1,276	0.00%
2022/09/06	1	36.75	0	0.00	36.45	1	1,290	0.08%
2022/09/05	3	37.33	0	0.00	37.45	3	1,295	0.23%
2022/08/29	3	37.85	0	0.00	37.80	3	1,403	0.21%
2022/08/26	0	0.00	1	38.70	38.80	-1	1,408	-0.07%
2022/08/16	0	0.00	1	38.35	38.30	-1	1,593	-0.06%
2022/08/12	0	0.00	6	37.56	37.75	-6	1,648	-0.36%
2022/08/11	1	36.75	0	0.00	36.95	1	1,687	0.06%
2022/08/10	0	37.35	1	37.25	37.35	-1	1,705	-0.06%
2022/08/09	0	37.00	3	37.05	37.15	-3	1,759	-0.17%
2022/08/03	2	36.35	0	0.00	36.30	2	1,892	0.11%
2022/08/02	3	36.67	0	0.00	36.85	3	1,899	0.16%
2022/07/29	0	0.00	1	37.20	37.00	-1	1,913	-0.05%
2022/07/25	0	0.00	2	37.00	37.20	-2	1,908	-0.10%
2022/07/22	0	0.00	40	36.50	36.50	-40	1,905	-2.10%
2022/07/20	0	0.00	1	36.75	36.50	-1	1,954	-0.05%
2022/07/18	0	0.00	1	36.05	35.90	-1	1,952	-0.05%
2022/07/13	0	0.00	1	34.80	34.80	-1	1,943	-0.05%
2022/07/12	0	0.00	2	33.85	34.00	-2	1,941	-0.10%
2022/07/11	1	34.85	0	0.00	34.55	1	1,931	0.05%
2022/07/01	0	0.00	1	36.90	36.90	-1	1,896	-0.05%
2022/06/30	40	38.32	0	0.00	38.20	40	1,866	2.14%
2022/06/29	1	39.20	0	0.00	39.25	1	1,836	0.05%
2022/06/24	2	41.00	0	0.00	40.65	2	1,772	0.11%
2022/06/22	5	46.50	2	47.25	46.35	3	1,697	0.18%
2022/06/21	2	48.00	0	0.00	48.05	2	1,634	0.12%
2022/06/20	1	47.95	0	0.00	47.50	1	1,600	0.06%
2022/06/17	3	48.95	0	0.00	48.65	3	1,563	0.19%
2022/06/16	0	0.00	1	50.60	49.25	-1	1,569	-0.06%
2022/06/15	1	50.10	0	0.00	50.20	1	1,544	0.06%
2022/06/14	4	50.15	0	0.00	50.40	4	1,543	0.26%
2022/06/13	4	50.60	0	0.00	50.70	4	1,533	0.26%
2022/06/09	17	52.08	0	0.00	52.00	17	1,518	1.12%
2022/06/08	4	52.98	2	52.90	52.90	2	1,476	0.14%
2022/06/07	2	53.10	0	0.00	53.00	2	1,475	0.14%
2022/06/06	3	53.43	0	0.00	53.30	3	1,474	0.20%
2022/06/02	6	53.88	0	0.00	53.60	6	1,486	0.40%
2022/05/31	1	53.10	0	0.00	53.40	1	1,508	0.07%
2022/05/30	7	52.77	1	53.60	53.80	6	1,515	0.40%
2022/05/27	0	0.00	2	53.45	53.30	-2	1,491	-0.13%
2022/05/19	1	52.40	3	53.10	53.50	-2	1,656	-0.12%
2022/05/17	0	0.00	1	52.20	52.50	-1	1,645	-0.06%
2022/05/16	1	51.00	5	51.80	51.40	-4	1,591	-0.25%
2022/05/13	1	51.20	0	0.00	51.30	1	1,568	0.06%
2022/05/12	0	0.00	1	50.40	50.40	-1	1,528	-0.07%
2022/05/11	6	50.15	0	0.00	50.80	6	1,503	0.40%
2022/05/10	0	0.00	1	50.00	50.10	-1	1,456	-0.07%
2022/05/06	1	49.00	0	0.00	49.00	1	1,425	0.07%
2022/04/27	1	48.45	1	49.00	49.10	0	1,443	0.00%
2022/04/26	0	0.00	6	49.03	49.10	-6	1,426	-0.42%
2022/04/22	0	0.00	5	48.55	48.60	-5	1,380	-0.36%
2022/04/21	0	0.00	1	48.70	48.60	-1	1,383	-0.07%
2022/04/19	6	48.12	0	0.00	47.90	6	1,380	0.43%
2022/04/12	1	47.75	1	47.80	47.70	0	1,402	0.00%
2022/04/11	0	0.00	0	49.35	48.15	0	1,394	0.00%
2022/04/08	1	49.05	0	0.00	49.15	1	1,389	0.07%
2022/04/06	0	50.70	0	0.00	50.30	0	1,387	0.00%
2022/04/01	0	0.00	1	50.70	50.70	-1	1,396	-0.07%
2022/03/30	0	0.00	1	50.60	50.80	-1	1,402	-0.07%
2022/03/21	1	50.60	0	0.00	50.80	1	1,343	0.07%
2022/03/17	0	0.00	2	49.08	49.40	-2	1,288	-0.16%
2022/03/16	1	48.20	0	0.00	48.30	1	1,275	0.08%
2022/03/15	1	48.35	0	0.00	48.35	1	1,259	0.08%
2022/03/14	0	0.00	1	49.15	49.30	-1	1,246	-0.08%
2022/03/10	1	49.25	0	0.00	49.25	1	1,234	0.08%
2022/03/09	0	0.00	1	48.35	48.55	-1	1,227	-0.08%
2022/03/08	0	0.00	1	48.35	48.10	-1	1,221	-0.08%
2022/03/07	2.1	48.53	0	0.00	48.20	2.1	1,200	0.17%
2022/03/01	1	51.20	0	0.00	50.80	1	1,136	0.09%
2022/02/25	0	0.00	1	51.20	51.20	-1	1,102	-0.09%
2022/02/24	1	50.50	2	50.20	50.00	-1	1,058	-0.09%
2022/02/23	5	50.66	2	50.75	51.10	3	994	0.30%
2022/02/22	0	0.00	1	50.00	50.40	-1	934	-0.11%
2022/02/21	1	50.40	0	0.00	50.40	1	915	0.11%
2022/02/18	0	0.00	4.1	48.84	49.65	-4.1	859	-0.48%
2022/02/17	0	0.00	5	48.41	48.10	-5	799	-0.63%
2022/02/14	1	47.75	0	0.00	47.65	1	865	0.12%
2022/02/11	0	0.00	0	48.20	48.25	0	877	0.00%
2022/02/10	1	48.05	0	0.00	48.15	1	895	0.11%
2022/02/08	1	47.55	0	0.00	47.80	1	894	0.11%
2022/01/21	0	47.85	0	0.00	47.70	0	909	0.00%
2022/01/18	0	0.00	0.1	48.70	48.40	-0.1	922	-0.01%
2022/01/17	0	0.00	1	48.40	48.25	-1	908	-0.11%
2022/01/14	0	47.90	0	47.65	47.80	0	904	0.00%
2022/01/13	1	47.95	1	48.30	47.95	0	907	0.00%
2022/01/11	1	47.95	0	0.00	47.95	1	913	0.11%
2022/01/10	0	48.20	0	0.00	48.10	0	904	0.00%
2022/01/07	0	48.36	0	0.00	48.00	0	906	0.00%
2022/01/06	0.1	48.48	0	0.00	48.55	0.1	892	0.01%
2021/12/30	0	0.00	4	48.63	48.55	-4	869	-0.46%
2021/12/20	0	48.00	0	0.00	47.60	0	888	0.00%
2021/12/16	0.3	47.35	0	0.00	47.45	0.3	901	0.03%
2021/11/26	5	46.90	0	0.00	46.95	5	963	0.52%
2021/11/25	0	0.00	3	47.95	47.85	-3	959	-0.31%
2021/11/24	5	47.75	0	0.00	48.00	5	958	0.52%
2021/11/23	0	0.00	2	48.30	48.10	-2	956	-0.21%
2021/11/18	5	48.70	0	0.00	48.70	5	954	0.52%
2021/11/16	0	0.00	1	48.10	48.40	-1	941	-0.11%
2021/11/12	1	47.60	0	0.00	47.65	1	949	0.11%
2021/10/20	0	0.00	0	46.25	46.00	0	1,409	0.00%
2021/09/30	0	0.00	1	46.60	46.75	-1	1,695	-0.06%
2021/09/28	0	0.00	0	47.15	47.60	0	1,724	0.00%
2021/09/27	0.1	47.75	0	47.55	47.80	0.1	1,733	0.01%
2021/09/07	0	45.75	0	0.00	45.50	0	2,214	0.00%
2021/09/02	0	0.00	1	46.60	46.15	-1	2,302	-0.04%
2021/08/24	0	0.00	1	45.90	45.85	-1	2,411	-0.04%
2021/08/20	0	45.00	0	0.00	45.00	0	2,421	0.00%
2021/08/19	1	45.30	0	0.00	45.05	1	2,419	0.04%
2021/08/17	0	46.40	0	0.00	45.20	0	2,412	0.00%
2021/08/13	0	0.00	1	49.45	48.40	-1	2,359	-0.04%
2021/08/12	0	0.00	0	49.10	49.00	0	2,336	0.00%
2021/08/11	0	0.00	4	48.64	48.95	-4	2,319	-0.17%
2021/08/09	3	48.50	0	0.00	48.60	3	2,302	0.13%
2021/08/06	0	0.00	2	48.85	48.80	-2	2,315	-0.09%
2021/08/05	2	47.65	0	0.00	48.15	2	2,276	0.09%
2021/08/04	0	46.85	0	0.00	47.05	0	2,290	0.00%
2021/07/30	1	46.50	0	0.00	46.40	1	2,376	0.04%
2021/07/26	0	47.65	0	0.00	47.80	0	2,554	0.00%
2021/07/23	1	47.35	0	0.00	47.35	1	2,665	0.04%
2021/07/21	0	47.55	0	0.00	47.50	0	2,842	0.00%
2021/07/15	0	48.15	1	48.10	48.30	-1	2,971	-0.03%
2021/07/14	0	0.00	1	48.25	48.25	-1	2,981	-0.03%
2021/07/13	3	48.70	2	48.65	48.05	1	2,991	0.03%
2021/07/07	1	47.40	0	0.00	47.65	1	3,005	0.03%
2021/07/06	0	0.00	3	47.20	47.20	-3	2,980	-0.10%
2021/07/05	0	0.00	3	46.67	46.95	-3	2,990	-0.10%
2021/07/02	0	0.00	1	46.25	46.50	-1	2,993	-0.03%
2021/06/30	0	0.00	1	47.15	47.00	-1	2,974	-0.03%
2021/06/29	5	47.00	0	0.00	47.00	5	2,973	0.17%
2021/06/28	2	51.00	1	50.90	50.90	1	2,899	0.03%
2021/06/25	1	51.90	0	0.00	51.50	1	2,778	0.04%
2021/06/24	0	0.00	2	51.60	51.60	-2	2,735	-0.07%
2021/06/23	1	51.50	0	0.00	51.70	1	2,727	0.04%
2021/06/22	1	51.80	0	0.00	51.40	1	2,706	0.04%
2021/06/17	0	0.00	7	51.80	52.00	-7	2,798	-0.25%
2021/06/16	0	0.00	1	51.80	51.80	-1	2,846	-0.04%
2021/06/15	3	51.50	2	51.40	51.90	1	2,860	0.03%
2021/06/11	10	51.44	2	51.30	51.20	8	2,926	0.27%
2021/06/10	0	0.00	1	50.40	50.40	-1	2,918	-0.03%
2021/06/08	1	50.00	0	0.00	50.30	1	3,027	0.03%
2021/06/07	2	49.05	0	0.00	49.70	2	3,025	0.07%
2021/06/03	0	0.00	1	48.55	48.55	-1	3,030	-0.03%
2021/06/02	2	48.55	0	0.00	48.35	2	3,059	0.07%
2021/05/26	0	0.00	1	47.45	47.60	-1	3,169	-0.03%
2021/05/25	0	0.00	4	47.10	47.00	-4	3,182	-0.13%
2021/05/21	3	46.23	0	0.00	46.45	3	3,250	0.09%
2021/05/19	2	46.55	0	0.00	46.75	2	3,359	0.06%
2021/05/18	0	0.00	4	46.16	47.20	-4	3,373	-0.12%
2021/05/17	3	44.95	2	45.75	44.20	1	3,373	0.03%
2021/05/14	3	47.13	4	47.45	46.85	-1	3,312	-0.03%
2021/05/13	0	0.00	1	47.30	47.00	-1	3,272	-0.03%
2021/05/12	0	0.00	10	46.50	46.50	-10	3,234	-0.31%
2021/05/11	0	0.00	3	48.45	48.05	-3	3,127	-0.10%
2021/05/06	2	49.40	1	50.30	49.55	1	3,101	0.03%
2021/05/04	1	50.30	0	0.00	49.90	1	3,114	0.03%
2021/05/03	1	51.70	0	0.00	50.80	1	3,031	0.03%
2021/04/29	3	53.03	0	0.00	52.40	3	2,977	0.10%
2021/04/28	3	54.33	33	54.52	54.60	-30	2,894	-1.04%
2021/04/27	0	0.00	2	53.10	53.20	-2	2,887	-0.07%
2021/04/26	0	0.00	1	53.00	52.80	-1	3,237	-0.03%
2021/04/22	16	53.03	1	53.20	51.80	15	3,246	0.46%
2021/04/21	15	53.30	3	53.53	52.90	12	3,210	0.37%
2021/04/20	1	52.50	0	0.00	52.70	1	3,124	0.03%
2021/04/19	0	0.00	5	52.56	52.70	-5	3,133	-0.16%
2021/04/15	0	0.00	1	51.40	51.30	-1	3,143	-0.03%
2021/04/14	2	51.15	0	0.00	50.70	2	3,149	0.06%
2021/04/13	4	52.08	1	52.80	51.70	3	3,166	0.09%
2021/04/12	2	52.80	0	0.00	53.00	2	3,180	0.06%
2021/04/09	2	52.45	0	0.00	52.70	2	3,177	0.06%
2021/04/08	3	53.47	3	53.13	53.20	0	3,166	0.00%
2021/04/07	0	0.00	3	52.63	52.80	-3	3,141	-0.10%
2021/04/06	0	0.00	3	52.40	52.40	-3	3,135	-0.10%
2021/04/01	5	51.64	2	51.70	51.70	3	3,127	0.10%
2021/03/31	1	52.20	1	52.10	51.90	0	3,113	0.00%
2021/03/30	1	52.10	1	52.10	52.20	0	3,106	0.00%
2021/03/29	2	52.10	0	0.00	52.30	2	3,094	0.06%
2021/03/26	1	52.60	0	0.00	52.60	1	3,075	0.03%
2021/03/25	1	52.00	0	0.00	52.50	1	3,061	0.03%
2021/03/23	1	53.10	0	0.00	52.00	1	3,054	0.03%
2021/03/22	1	53.70	1	53.30	53.30	0	3,003	0.00%
2021/03/18	1	51.90	0	0.00	51.80	1	2,909	0.03%
2021/03/17	0	0.00	1	52.40	51.60	-1	2,912	-0.03%
2021/03/16	2	50.90	0	0.00	50.90	2	2,865	0.07%
2021/03/15	1	51.10	2	51.40	51.50	-1	2,880	-0.03%
2021/03/11	2	49.85	0	0.00	49.75	2	2,785	0.07%
2021/03/03	0	0.00	0	48.90	49.15	0	2,798	0.00%
2021/02/26	0	0.00	5	48.60	48.60	-5	2,784	-0.18%
2021/02/25	0	0.00	1	48.35	48.35	-1	2,792	-0.04%
2021/02/24	1	47.90	0	0.00	47.90	1	2,806	0.04%
2021/02/22	0	0.00	1	48.10	48.50	-1	2,782	-0.04%
2021/02/19	1	47.05	2	47.00	47.25	-1	2,723	-0.04%
2021/02/05	0	0.00	1	45.05	44.85	-1	2,723	-0.04%
2021/01/27	5	46.35	0	0.00	46.50	5	2,912	0.17%
2021/01/21	1	46.00	0	0.00	45.15	1	2,830	0.04%
2021/01/19	6	46.80	8	48.71	48.05	-2	2,642	-0.08%
2021/01/07	2	45.45	0	0.00	45.30	2	2,153	0.09%
2020/12/10	1	45.85	0	0.00	45.65	1	2,102	0.05%
2020/12/09	0	0.00	1	45.85	46.55	-1	2,064	-0.05%
2020/12/08	0	0.00	5	45.23	45.15	-5	2,064	-0.24%
2020/12/07	0	0.00	8	45.44	45.40	-8	2,064	-0.39%
2020/12/04	0	0.00	6	45.13	45.20	-6	2,065	-0.29%
2020/11/26	6	44.86	5	45.28	45.20	1	2,398	0.04%
2020/11/20	2	44.65	0	0.00	44.60	2	2,388	0.08%
2020/11/19	2	44.55	0	0.00	44.40	2	2,420	0.08%
2020/11/18	4	44.10	1	44.20	43.90	3	2,448	0.12%
2020/11/17	2	44.30	60	43.88	43.80	-58	2,551	-2.27%
2020/11/16	4	44.38	3	44.35	44.15	1	2,712	0.04%
2020/11/13	0	0.00	2	43.75	43.85	-2	2,903	-0.07%
2020/11/12	0	0.00	10	43.50	43.35	-10	3,005	-0.33%
2020/11/11	60	43.80	0	0.00	43.80	60	3,195	1.88%
2020/11/10	0	0.00	2	42.75	42.75	-2	3,738	-0.05%
2020/11/09	2	42.55	0	0.00	42.55	2	4,220	0.05%
2020/11/04	0	0.00	5	41.75	41.45	-5	4,534	-0.11%
2020/10/29	5	40.30	0	0.00	40.50	5	4,562	0.11%
2020/10/27	3	41.05	0	0.00	41.10	3	4,616	0.06%
2020/10/21	10	41.55	1	41.95	41.60	9	4,639	0.19%
2020/10/19	0	0.00	1	41.50	41.35	-1	4,645	-0.02%
2020/10/15	1	41.00	0	0.00	41.05	1	4,639	0.02%
2020/10/14	1	41.30	0	0.00	41.45	1	4,643	0.02%
2020/10/06	0	0.00	1	40.00	39.95	-1	4,709	-0.02%
2020/10/05	1	39.55	0	0.00	39.40	1	4,721	0.02%
2020/09/28	0	0.00	1	38.85	39.45	-1	4,776	-0.02%
2020/09/24	0	0.00	1	39.85	39.15	-1	4,798	-0.02%
2020/09/22	1	40.70	0	0.00	40.60	1	4,765	0.02%
2020/09/21	1	41.35	0	0.00	41.35	1	4,759	0.02%
2020/09/18	0	0.00	1	42.10	41.90	-1	4,762	-0.02%
2020/09/16	1	41.55	0	0.00	41.55	1	4,755	0.02%
2020/09/11	15	41.34	0	0.00	41.15	15	4,767	0.31%
2020/09/09	0	0.00	1	41.90	42.45	-1	4,771	-0.02%
2020/09/08	1	42.00	1	42.40	41.85	0	4,773	0.00%
2020/09/04	1	43.80	0	0.00	43.90	1	4,777	0.02%
2020/08/24	0	0.00	7	41.76	41.90	-7	4,886	-0.14%
2020/08/20	1	42.25	2	41.70	41.30	-1	4,830	-0.02%
2020/08/19	2	42.50	2	44.15	42.65	0	4,659	0.00%
2020/08/18	1	45.30	2	46.15	45.10	-1	4,427	-0.02%
2020/08/17	4	45.99	2	45.63	46.10	2	4,309	0.05%
2020/08/14	44	46.10	42	45.25	46.20	2	4,110	0.05%
2020/08/13	7	43.86	0	0.00	43.10	7	3,467	0.20%
2020/08/12	0	0.00	20	40.00	41.50	-20	2,979	-0.67%
2020/08/06	0	0.00	1	37.45	37.10	-1	2,899	-0.03%
2020/08/05	1	37.35	0	0.00	37.30	1	2,927	0.03%
2020/07/09	0	0.00	2	35.90	35.85	-2	3,297	-0.06%
2020/07/07	2	35.85	0	0.00	35.80	2	3,275	0.06%
2020/07/06	0	0.00	1	36.05	35.95	-1	3,269	-0.03%
2020/06/30	0	0.00	2	34.93	34.90	-2	3,284	-0.06%
2020/06/29	1	34.30	2	34.63	34.40	-1	3,287	-0.03%
2020/06/24	1	34.45	0	0.00	34.55	1	3,281	0.03%
2020/06/19	1	34.50	0	0.00	34.25	1	3,407	0.03%
2020/06/16	0	0.00	1	34.90	35.25	-1	3,400	-0.03%
2020/06/11	1	35.10	0	0.00	34.60	1	3,381	0.03%
2020/06/10	1	38.40	2	38.25	38.20	-1	3,255	-0.03%
2020/06/08	0	0.00	3	38.52	38.40	-3	3,137	-0.10%
2020/06/05	0	0.00	1	38.35	38.20	-1	3,069	-0.03%
2020/06/03	3	38.05	0	0.00	37.80	3	3,002	0.10%
2020/06/02	2	38.05	1	38.10	38.15	1	2,927	0.03%
2020/06/01	0	0.00	4	37.75	37.70	-4	2,883	-0.14%
2020/05/29	2	36.85	1	36.95	37.25	1	2,865	0.03%
2020/05/28	1	36.55	2	36.35	36.80	-1	2,801	-0.04%
2020/05/25	0	0.00	1	35.20	35.35	-1	2,669	-0.04%
2020/05/21	1	35.40	0	0.00	35.40	1	2,664	0.04%
2020/05/20	4	34.93	0	0.00	35.00	4	2,642	0.15%
2020/05/19	1	35.60	0	0.00	35.00	1	2,625	0.04%
2020/05/18	0	0.00	1	35.40	35.15	-1	2,600	-0.04%
2020/05/15	1	34.60	1	35.00	34.95	0	2,556	0.00%
2020/05/14	1	35.20	0	0.00	34.55	1	2,525	0.04%
2020/05/13	3	35.53	3	35.53	35.50	0	2,462	0.00%
2020/05/12	1	35.75	0	0.00	35.95	1	2,290	0.04%
2020/05/11	3	36.05	3	35.97	36.25	0	2,254	0.00%
2020/05/06	0	0.00	31	35.02	34.80	-31	2,112	-1.47%
2020/05/05	5	34.77	14	34.68	34.70	-9	2,090	-0.43%
2020/05/04	0	0.00	2	33.80	34.10	-2	2,109	-0.09%
2020/04/30	0	0.00	3	33.77	33.80	-3	2,059	-0.15%
2020/04/29	12	33.18	4	33.55	33.50	8	2,043	0.39%
2020/04/27	1	32.55	35	32.70	32.90	-34	1,981	-1.72%
2020/04/24	3	32.20	11	32.00	32.60	-8	1,930	-0.41%
2020/04/23	45	30.30	0	0.00	30.35	45	1,810	2.49%
2020/04/14	0	30.50	0	0.00	30.40	0	1,604	0.00%
2020/04/10	0	0.00	10	29.75	29.75	-10	1,582	-0.63%
2020/04/07	0	0.00	11	29.13	29.20	-11	1,525	-0.72%
2020/04/06	4	29.40	9	29.15	28.95	-5	1,500	-0.33%
2020/04/01	6	28.80	0	0.00	28.80	6	1,480	0.41%
2020/03/31	0	0.00	3	29.35	28.85	-3	1,476	-0.20%
2020/03/30	4	28.49	0	0.00	28.55	4	1,444	0.28%
2020/03/27	10	29.45	0	0.00	28.80	10	1,443	0.69%
2020/03/17	10	27.60	10	27.05	27.05	0	1,191	0.00%
2020/03/16	10	28.59	10	27.95	27.95	0	1,191	0.00%
2020/03/13	2	27.88	0	0.00	28.50	2	1,178	0.17%
2020/03/12	3	31.28	0	0.00	30.30	3	1,127	0.27%
2020/03/10	1	31.60	1	32.20	32.20	0	1,093	0.00%
2020/03/09	4	32.60	0	0.00	32.00	4	1,086	0.37%
2020/03/06	3	33.30	0	0.00	33.25	3	1,084	0.28%
2020/03/04	3	33.40	11	33.35	33.55	-8	1,108	-0.72%
2020/03/03	6	32.90	0	0.00	32.90	6	1,068	0.56%
2020/02/25	11	31.98	0	0.00	32.30	11	1,046	1.05%
2020/02/24	1	32.90	0	0.00	32.85	1	1,033	0.10%
2020/02/20	20	33.63	0	0.00	33.35	20	1,135	1.76%
2020/02/14	0	0.00	1	33.85	33.80	-1	1,240	-0.08%
2020/02/05	2	33.90	1	34.05	33.60	1	1,446	0.07%
2020/01/31	0	0.00	1	33.50	33.20	-1	1,409	-0.07%
2020/01/30	1	34.15	1	33.50	33.00	0	1,405	0.00%
2020/01/20	0	0.00	1	36.00	35.85	-1	1,370	-0.07%
2020/01/16	0	0.00	2	35.85	35.85	-2	1,375	-0.15%
2020/01/15	0	0.00	1	35.85	35.75	-1	1,380	-0.07%
2020/01/14	1	35.80	0	0.00	35.65	1	1,388	0.07%
2020/01/13	0	0.00	1	35.50	35.60	-1	1,389	-0.07%
2020/01/08	1	35.25	0	0.00	35.10	1	1,406	0.07%
2020/01/07	1	35.55	0	0.00	35.65	1	1,402	0.07%
2020/01/06	1	35.90	0	0.00	35.80	1	1,403	0.07%
2019/12/30	0	0.00	1	36.60	36.70	-1	1,425	-0.07%
2019/12/25	1	36.15	0	0.00	36.05	1	1,436	0.07%
2019/12/24	1	35.95	0	0.00	35.95	1	1,464	0.07%
2019/12/23	1	36.10	0	0.00	36.00	1	1,486	0.07%
2019/12/13	0	0.00	2	35.85	35.80	-2	1,629	-0.12%
2019/12/12	0	0.00	2	36.45	36.40	-2	1,606	-0.12%
2019/12/04	0	0.00	1	36.80	36.85	-1	1,755	-0.06%
2019/12/03	0	0.00	1	36.95	36.70	-1	1,800	-0.06%
2019/12/02	0	0.00	35	36.12	36.55	-35	1,807	-1.94%
2019/11/29	1	36.65	57	36.65	36.60	-56	1,802	-3.11%
2019/11/27	1	37.20	11	37.29	37.20	-10	1,833	-0.55%
2019/11/26	0	0.00	1	37.45	37.40	-1	1,845	-0.05%
2019/11/22	0	0.00	1	37.45	37.50	-1	1,870	-0.05%
2019/11/20	0	0.00	8	37.68	37.70	-8	1,900	-0.42%
2019/11/19	15	38.52	10	38.54	37.85	5	1,894	0.26%
2019/11/18	0	0.00	2	38.03	38.00	-2	1,824	-0.11%
2019/11/13	13	37.83	9	38.24	38.20	4	1,842	0.22%
2019/11/12	0	0.00	7	37.46	37.50	-7	1,800	-0.39%
2019/11/11	0	0.00	1	37.00	37.00	-1	1,837	-0.05%
2019/11/08	80	38.39	4	38.30	38.30	76	1,830	4.15%
2019/11/07	35	37.88	1	37.55	38.00	34	1,791	1.90%
2019/11/06	1	37.65	0	0.00	37.20	1	1,780	0.06%
2019/11/04	11	37.89	1	37.90	37.75	10	1,787	0.56%
2019/11/01	1	37.30	6	36.75	37.40	-5	1,723	-0.29%
2019/10/31	0	0.00	2	36.33	36.60	-2	1,729	-0.12%
2019/10/30	0	0.00	1	36.15	36.20	-1	1,786	-0.06%
2019/10/29	2	35.65	0	0.00	35.75	2	1,827	0.11%
2019/10/22	0	0.00	1	36.35	36.40	-1	2,170	-0.05%
2019/10/18	1	35.50	0	0.00	35.50	1	2,240	0.04%
2019/10/09	1	35.10	0	0.00	35.25	1	2,381	0.04%
2019/10/08	1	35.45	0	0.00	35.45	1	2,385	0.04%
2019/10/04	1	35.65	0	0.00	35.65	1	2,433	0.04%
2019/09/27	3	36.32	0	0.00	35.90	3	2,443	0.12%
2019/09/25	1	37.30	2	37.20	37.20	-1	2,419	-0.04%
2019/09/24	4	38.18	7	37.66	38.30	-3	2,391	-0.13%
2019/09/23	5	37.13	0	0.00	37.45	5	2,349	0.21%
2019/09/18	0	0.00	1	37.50	37.55	-1	2,329	-0.04%
2019/09/11	1	38.50	0	0.00	38.65	1	2,326	0.04%
2019/09/06	10	38.38	10	38.33	38.05	0	2,214	0.00%
2019/08/30	1	37.30	0	0.00	37.05	1	2,176	0.05%
2019/08/23	0	0.00	1	36.70	36.70	-1	2,076	-0.05%
2019/08/21	1	36.55	0	0.00	36.30	1	2,094	0.05%
2019/08/20	3	36.05	4	36.71	36.70	-1	2,087	-0.05%
2019/08/16	0	0.00	2	35.78	35.90	-2	2,074	-0.10%
2019/08/15	1	34.85	0	0.00	35.40	1	2,066	0.05%
2019/08/14	0	0.00	1	35.55	35.60	-1	2,085	-0.05%
2019/08/13	2	34.58	0	0.00	34.20	2	2,096	0.10%
2019/08/12	1	35.50	0	0.00	35.30	1	2,094	0.05%
2019/07/31	0	0.00	1	40.40	40.65	-1	2,106	-0.05%
2019/07/30	0	0.00	3	40.55	40.50	-3	2,100	-0.14%
2019/07/29	3	40.50	3	40.25	40.25	0	2,086	0.00%
2019/07/24	3	41.50	3	41.45	41.45	0	1,941	0.00%
2019/07/23	0	0.00	10	40.07	39.90	-10	1,865	-0.54%
2019/07/22	6	39.92	2	39.93	39.85	4	1,861	0.21%
2019/07/17	3	39.00	1	39.40	38.80	2	2,148	0.09%
2019/07/16	4	39.21	3	39.10	39.10	1	2,169	0.05%
2019/07/15	6	39.10	2	39.08	38.80	4	2,179	0.18%
2019/07/12	0	0.00	3	38.30	38.40	-3	2,236	-0.13%
2019/07/11	5	37.84	0	0.00	37.60	5	2,377	0.21%
2019/06/19	0	0.00	1	36.05	36.10	-1	4,687	-0.02%
2019/06/12	6	36.81	15	36.75	36.40	-9	4,997	-0.18%
2019/06/11	10	36.60	0	0.00	36.60	10	4,977	0.20%
2019/06/10	0	0.00	1	36.10	36.50	-1	4,974	-0.02%
2019/06/05	0	0.00	1	36.05	35.65	-1	4,977	-0.02%
2019/05/31	0	0.00	3	35.93	35.85	-3	4,989	-0.06%
2019/05/29	2	35.13	0	0.00	35.25	2	5,019	0.04%
2019/05/28	0	0.00	9	35.54	35.65	-9	5,029	-0.18%
2019/05/27	9	34.79	0	0.00	34.85	9	5,008	0.18%
2019/05/24	0	0.00	3	35.12	35.00	-3	5,048	-0.06%
2019/05/23	2	34.90	0	0.00	34.75	2	5,047	0.04%
2019/05/21	0	0.00	2	36.08	36.05	-2	5,073	-0.04%
2019/05/20	2	36.08	0	0.00	35.45	2	5,050	0.04%
2019/05/17	1	36.95	0	0.00	36.80	1	5,020	0.02%
2019/05/16	0	0.00	1	38.15	37.60	-1	5,004	-0.02%
2019/05/14	0	0.00	2	36.50	37.25	-2	5,006	-0.04%
2019/05/13	0	0.00	1	37.40	37.20	-1	5,050	-0.02%
2019/05/10	1	36.95	3	37.93	37.20	-2	5,054	-0.04%
2019/05/09	4	37.19	0	0.00	36.90	4	5,110	0.08%
2019/05/08	1	37.90	1	37.95	37.85	0	5,067	0.00%
2019/05/07	0	0.00	3	37.85	37.90	-3	5,035	-0.06%
2019/05/06	2	36.90	0	0.00	36.60	2	4,994	0.04%
2019/05/03	3	37.85	3	37.95	37.95	0	4,958	0.00%
2019/05/02	0	0.00	3	37.98	37.95	-3	4,943	-0.06%
2019/04/30	0	0.00	1	37.70	37.85	-1	4,928	-0.02%
2019/04/29	1	37.35	2	36.95	36.95	-1	4,899	-0.02%
2019/04/26	0	0.00	3	38.00	37.85	-3	4,850	-0.06%
2019/04/25	2	38.10	2	38.20	38.20	0	4,855	0.00%
2019/04/24	1	38.35	10	38.42	38.10	-9	4,833	-0.19%
2019/04/23	38	39.63	19	38.44	38.35	19	4,770	0.40%
2019/04/22	4	38.75	0	0.00	39.15	4	4,457	0.09%
2019/04/15	0	0.00	2	38.53	38.65	-2	4,013	-0.05%
2019/04/12	0	0.00	7	37.88	37.85	-7	3,940	-0.18%
2019/04/11	3	37.90	110	38.25	37.30	-107	3,878	-2.76%	大賣/鉅額交易
2019/04/10	0	0.00	31	38.60	38.60	-31	3,746	-0.83%
2019/04/09	0	0.00	22	38.75	38.55	-22	3,647	-0.60%
2019/04/08	3	38.50	2	38.60	38.40	1	3,363	0.03%
2019/04/03	20	37.78	28	37.85	38.10	-8	3,160	-0.25%
2019/04/02	15	37.58	10	37.75	37.80	5	2,948	0.17%
2019/04/01	29	36.58	0	0.00	36.50	29	2,728	1.06%
2019/03/29	4	36.26	38	36.49	36.95	-34	2,565	-1.33%
2019/03/28	77	36.53	59	36.27	36.20	18	2,489	0.72%
2019/03/27	1	38.10	35	38.09	37.45	-34	2,353	-1.44%
2019/03/26	147	38.30	25	37.99	37.25	122	2,198	5.55%	大買/鉅額交易
2019/03/25	53	38.69	3	38.57	38.50	50	1,982	2.52%
2019/03/22	0	0.00	20	37.70	37.70	-20	1,550	-1.29%
2019/03/21	0	0.00	61.7	34.11	34.30	-61.7	1,451	-4.25%
2019/03/20	0	0.00	1	32.30	32.25	-1	1,205	-0.08%
2019/03/19	0	0.00	1	32.55	32.65	-1	1,199	-0.08%
2019/03/18	1	32.75	1	32.65	32.70	0	1,186	0.00%
2019/03/15	2	32.45	4	32.53	32.90	-2	1,189	-0.17%
2019/03/13	0	0.00	2	32.05	31.95	-2	1,137	-0.18%
2019/03/07	1	32.10	0	0.00	32.40	1	1,101	0.09%
2019/03/04	1	32.50	5	33.00	32.90	-4	1,061	-0.38%
2019/02/27	0	0.00	1	32.30	32.30	-1	1,018	-0.10%
2019/02/26	1	32.60	0	0.00	32.65	1	999	0.10%
2019/02/25	6	32.58	77	32.79	33.20	-71	974	-7.28%
2019/02/22	0	0.00	35	32.25	32.15	-35	919	-3.81%
2019/02/19	0	0.00	4	32.45	32.25	-4	876	-0.46%
2019/02/13	1	32.40	0	0.00	32.20	1	799	0.13%
2019/01/18	0	0.00	1	29.15	29.10	-1	485	-0.21%
2018/12/21	0	28.10	0	0.00	28.10	0	519	0.00%
2018/11/15	1	27.00	0	0.00	27.50	1	537	0.19%
2018/11/01	0	0.00	1	24.45	24.50	-1	531	-0.19%
2018/10/30	1	23.95	0	0.00	23.80	1	532	0.19%
2018/10/16	0	0.00	1	24.90	24.90	-1	522	-0.19%
2018/09/28	1	28.05	0	0.00	27.80	1	467	0.21%
2018/08/30	0	0.00	1	29.00	28.80	-1	454	-0.22%
2018/08/24	1	28.60	0	0.00	28.20	1	469	0.21%
2018/08/16	0	0.00	5	28.10	28.10	-5	483	-1.03%
2018/08/08	0	0.00	1	27.35	27.15	-1	512	-0.20%
2018/07/12	1	26.65	0	0.00	26.65	1	622	0.16%
2018/06/01	5	28.30	2	28.48	28.70	3	571	0.53%
2018/05/31	0	0.00	4	28.81	27.95	-4	553	-0.72%
2018/05/29	0	0.00	1	28.75	28.70	-1	440	-0.23%
2018/05/24	1	28.35	0	0.00	28.50	1	429	0.23%
2018/05/23	1	28.45	0	0.00	28.45	1	422	0.24%
2018/05/22	1	28.65	0	0.00	28.75	1	408	0.24%
2018/05/17	1	29.05	0	0.00	29.30	1	403	0.25%
2018/05/15	1	29.50	0	0.00	29.40	1	394	0.25%
2018/05/14	0	0.00	3	30.42	30.30	-3	403	-0.74%
2018/05/10	0	0.00	2	29.63	29.85	-2	369	-0.54%
2018/05/09	0	0.00	1	29.20	29.20	-1	355	-0.28%
2018/05/08	0	0.00	1	29.30	29.10	-1	349	-0.29%
2018/05/02	0	0.00	1	28.65	28.65	-1	346	-0.29%
2018/04/30	0	0.00	1	28.85	28.30	-1	342	-0.29%
2018/04/26	0	0.00	3	28.43	28.15	-3	338	-0.89%
2018/04/25	0	0.00	2	28.20	28.15	-2	340	-0.59%
2018/04/24	0	0.00	4	28.45	28.40	-4	345	-1.16%
2018/04/17	0	0.00	3	28.90	28.85	-3	345	-0.87%
2018/04/16	0	0.00	4	28.85	28.85	-4	345	-1.16%
2018/04/09	1	29.15	0	0.00	29.25	1	413	0.24%
2018/03/27	0	0.00	1	29.60	29.50	-1	426	-0.23%
2018/03/23	1	29.30	0	0.00	29.30	1	429	0.23%
2018/03/09	0	0.00	1	29.95	29.75	-1	459	-0.22%
2018/03/02	2	29.40	0	0.00	29.40	2	556	0.36%
2018/03/01	1	29.75	0	0.00	29.80	1	562	0.18%
2018/02/07	1	29.65	0	0.00	29.40	1	646	0.15%
2018/02/02	2	31.20	0	0.00	31.20	2	679	0.29%
2018/01/31	0	0.00	4	31.23	31.30	-4	784	-0.51%
2018/01/24	1	31.55	0	0.00	31.65	1	864	0.12%
2018/01/23	1	31.65	0	0.00	31.55	1	904	0.11%
2018/01/19	1	31.65	0	0.00	31.65	1	919	0.11%
2018/01/18	1	31.70	0	0.00	31.75	1	931	0.11%
2018/01/11	2	31.55	0	0.00	31.70	2	970	0.21%
2018/01/10	3	31.77	0	0.00	31.70	3	971	0.31%
2018/01/09	1	31.95	0	0.00	32.20	1	975	0.10%
2018/01/08	2	32.20	0	0.00	32.00	2	985	0.20%
2018/01/05	0	0.00	1	32.90	32.65	-1	982	-0.10%
2018/01/04	0	0.00	2	32.85	32.80	-2	978	-0.20%