生達 (1720)-永豐金-高雄券商分點個股進出

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

生達

(1720)

可現股當沖

股價
71.5
漲跌
▲0.8
漲幅
+1.13%
成交量
386張
產業
上市生技醫療類股
226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

生達 (1720)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	1	71.00	71.10	-1	738	-0.14%
2024/06/13	1	71.40	0	0.00	70.80	1	741	0.13%
2024/06/12	0	0.00	1	72.00	71.40	-1	739	-0.14%
2024/06/11	0	0.00	2	71.75	71.50	-2	736	-0.27%
2024/06/07	0	0.00	1	71.20	71.20	-1	726	-0.14%
2024/06/05	1	70.70	1	70.60	70.90	0	717	0.00%
2024/06/04	1	71.20	1.5	70.89	70.90	-0.5	725	-0.07%
2024/05/31	0	0.00	1	69.60	69.90	-1	723	-0.14%
2024/05/27	1	69.80	0	0.00	69.40	1	752	0.13%
2024/05/24	0.3	69.60	0	0.00	69.50	0.3	755	0.05%
2024/05/23	5	70.40	1.1	70.02	70.70	3.9	761	0.52%
2024/05/22	1	71.50	1	69.90	70.30	0	754	0.00%
2024/05/21	0	0.00	3	71.10	71.20	-3	743	-0.40%
2024/05/20	0	0.00	6	75.53	70.60	-6	730	-0.82%
2024/05/17	3.1	71.86	9.3	72.16	72.10	-6.2	678	-0.91%
2024/05/16	1	68.90	1	68.70	68.90	0	601	0.00%
2024/05/15	0.2	68.00	0	0.00	68.00	0.2	616	0.03%
2024/05/13	0	0.00	3	67.83	67.90	-3	615	-0.49%
2024/05/10	1	67.50	2	66.95	67.40	-1	599	-0.17%
2024/05/09	2	65.70	0	0.00	66.00	2	569	0.35%
2024/05/08	2	65.15	0	0.00	65.20	2	560	0.36%
2024/05/06	3	63.50	0	0.00	63.50	3	548	0.55%
2024/05/02	0.1	63.20	0	0.00	63.20	0.1	546	0.01%
2024/04/23	0	0.00	0.3	62.50	62.30	-0.3	548	-0.06%
2024/04/22	0	0.00	1	61.60	61.50	-1	547	-0.18%
2024/04/19	0	0.00	0.4	61.20	60.90	-0.4	548	-0.07%
2024/04/18	1	62.00	0	0.00	62.00	1	537	0.19%
2024/04/16	0.2	62.25	0	0.00	62.00	0.2	551	0.04%
2024/04/10	0.1	66.00	0	0.00	65.70	0.1	535	0.01%
2024/04/09	1	66.50	1	66.50	66.50	0	535	0.00%
2024/04/08	0	0.00	1	66.39	66.50	-1	535	-0.19%
2024/04/03	0	0.00	0	66.30	65.70	0	533	0.00%
2024/04/02	1	66.40	0	0.00	66.40	1	534	0.19%
2024/04/01	1	66.00	0.1	66.30	66.40	0.9	536	0.17%
2024/03/27	0	0.00	0.2	66.20	66.30	-0.2	529	-0.04%
2024/03/25	0	0.00	1	66.20	66.10	-1	539	-0.19%
2024/03/11	1	65.01	0	0.00	65.30	1	597	0.17%
2024/03/05	0	0.00	2	67.00	67.00	-2	688	-0.29%
2024/03/01	0	0.00	17	66.70	66.50	-17	750	-2.27%
2024/02/29	0.3	66.70	0	0.00	66.90	0.3	837	0.04%
2024/02/26	0	0.00	1	68.50	68.50	-1	815	-0.12%
2024/02/21	1	67.20	0	0.00	67.60	1	815	0.12%
2024/02/19	0	0.00	2	68.40	68.00	-2	823	-0.24%
2024/02/16	2	68.15	1.4	68.71	68.40	0.6	813	0.07%
2024/02/15	0	0.00	1	67.00	67.00	-1	776	-0.13%
2024/02/05	1	64.30	0	0.00	64.20	1	753	0.13%
2024/01/29	1	64.20	0	0.00	64.80	1	771	0.13%
2024/01/23	0	0.00	1	63.90	64.10	-1	775	-0.13%
2024/01/17	1.3	63.23	0	0.00	63.10	1.3	790	0.17%
2024/01/10	1	64.40	0	0.00	64.60	1	806	0.13%
2024/01/08	0.1	66.00	0	0.00	66.30	0.1	794	0.01%
2024/01/05	0	0.00	1	66.10	66.50	-1	799	-0.13%
2024/01/04	0	65.00	0	0.00	64.70	0	790	0.00%
2024/01/03	0	65.60	0	0.00	65.20	0	834	0.00%
2024/01/02	5.1	65.49	1	65.30	65.40	4.1	829	0.49%
2023/12/29	0	66.00	0	0.00	65.90	0	826	0.00%
2023/12/28	0	0.00	0.1	66.30	66.00	-0.1	829	-0.01%
2023/12/27	0.5	66.58	0	0.00	66.30	0.5	832	0.06%
2023/12/26	1	65.30	0	0.00	65.80	1	832	0.12%
2023/12/25	0	0.00	1	65.25	65.20	-1	836	-0.12%
2023/12/20	0.3	66.50	0	0.00	66.20	0.3	829	0.04%
2023/12/19	0	66.50	0	0.00	66.50	0	828	0.00%
2023/12/15	1	66.50	0.1	66.50	66.60	0.9	814	0.11%
2023/12/13	1	66.90	0	0.00	66.40	1	813	0.12%
2023/12/11	2	67.45	0	0.00	67.50	2	811	0.25%
2023/12/07	0.3	66.90	0	0.00	66.70	0.3	845	0.03%
2023/12/06	1.3	67.29	0	0.00	67.50	1.3	857	0.15%
2023/12/05	2.5	68.18	10	70.10	68.20	-7.5	842	-0.89%
2023/12/04	10	69.99	3	69.47	69.90	7	824	0.85%
2023/12/01	0.1	67.70	0	0.00	68.00	0.1	781	0.01%
2023/11/30	10.6	67.07	0	0.00	66.50	10.6	752	1.41%
2023/11/28	5.3	67.37	2	66.60	66.10	3.3	736	0.45%
2023/11/27	6.4	68.56	9.5	68.78	68.70	-3.1	685	-0.45%
2023/11/24	0	0.00	1	63.50	63.60	-1	597	-0.17%
2023/11/22	0	0.00	0.3	63.50	63.60	-0.3	599	-0.05%
2023/11/21	1.3	62.90	0	0.00	62.80	1.3	591	0.22%
2023/11/20	1	63.00	0	0.00	62.90	1	593	0.17%
2023/11/17	0	0.00	0.3	62.40	62.20	-0.3	590	-0.05%
2023/11/08	0.4	61.10	0	0.00	61.00	0.4	635	0.06%
2023/11/06	1	61.50	0	0.00	61.70	1	730	0.14%
2023/10/26	0	60.00	0.1	60.60	59.80	-0.1	766	-0.01%
2023/10/19	1	59.60	0	0.00	59.80	1	801	0.12%
2023/10/18	0.1	59.80	3	59.67	60.30	-2.9	806	-0.36%
2023/10/17	1	60.30	0.1	60.70	60.30	1	796	0.12%
2023/10/13	0	61.50	0	0.00	61.10	0	821	0.00%
2023/10/12	1	61.79	0	0.00	61.50	1	830	0.12%
2023/10/11	2.3	62.81	2	61.75	61.10	0.3	838	0.04%
2023/10/04	0.3	65.00	0	0.00	65.00	0.3	847	0.03%
2023/10/02	1	65.60	1	65.60	66.10	0	859	0.00%
2023/09/28	1	65.90	0	0.00	66.10	1	862	0.12%
2023/09/26	1	64.92	0	0.00	64.80	1	882	0.12%
2023/09/25	0	0.00	1	65.90	65.80	-1	904	-0.11%
2023/09/22	1	64.50	0	0.00	64.80	1	928	0.11%
2023/09/21	0	64.50	0	0.00	64.50	0	946	0.00%
2023/09/20	1	65.50	0	0.00	65.20	1	954	0.10%
2023/09/19	0	66.20	0	0.00	65.80	0	996	0.00%
2023/09/15	1	67.09	0	0.00	66.40	1	1,003	0.10%
2023/09/14	2	66.70	0	0.00	67.00	2	1,009	0.20%
2023/09/13	2	66.80	1	67.30	67.20	1	1,014	0.10%
2023/09/12	0	0.00	1	65.90	66.20	-1	999	-0.10%
2023/09/11	1	65.00	0	0.00	64.80	1	989	0.10%
2023/09/05	0	0.00	0	64.00	63.40	0	1,045	0.00%
2023/08/28	0.1	62.00	0	0.00	61.50	0.1	1,272	0.00%
2023/08/23	1.1	63.31	0	0.00	63.00	1.1	1,291	0.08%
2023/08/16	1	62.90	2	63.00	63.00	-1	1,343	-0.07%
2023/08/15	0	0.00	2	62.85	63.00	-2	1,372	-0.15%
2023/08/14	0.3	62.40	0	0.00	61.70	0.3	1,389	0.02%
2023/08/11	1	65.28	1	65.70	65.40	0	1,378	0.00%
2023/08/10	3	65.00	12	65.05	64.70	-9	1,362	-0.66%
2023/08/02	7.1	64.49	0	0.00	63.40	7.1	1,525	0.46%
2023/07/28	0.3	64.50	0	0.00	64.30	0.3	1,685	0.02%
2023/07/27	0	0.00	0.1	65.50	65.40	-0.1	1,728	0.00%
2023/07/25	0	0.00	1	66.80	66.60	-1	2,077	-0.05%
2023/07/24	1	67.20	1	66.50	66.30	0	2,158	0.00%
2023/07/20	0	0.00	1.1	66.89	66.50	-1.1	2,334	-0.05%
2023/07/19	0	0.00	1	66.90	66.60	-1	2,425	-0.04%
2023/07/18	0.1	66.10	2	67.35	65.70	-1.9	2,501	-0.07%
2023/07/17	0	0.00	1	67.40	67.70	-1	2,548	-0.04%
2023/07/13	1	64.90	6.5	64.83	64.90	-5.5	2,825	-0.19%
2023/07/12	4	64.52	0	0.00	64.30	4	2,978	0.13%
2023/07/11	3	65.93	2	65.50	65.50	1	2,990	0.03%
2023/07/10	0	67.90	0	0.00	67.20	0	2,990	0.00%
2023/07/07	0	0.00	2	67.80	67.80	-2	2,998	-0.07%
2023/07/05	1	70.20	0	0.00	69.90	1	2,993	0.03%
2023/07/04	0.2	70.10	0	0.00	69.60	0.2	2,990	0.01%
2023/07/03	0.2	70.60	0	0.00	70.70	0.2	2,981	0.01%
2023/06/30	0	0.00	1.2	71.56	71.80	-1.2	2,960	-0.04%
2023/06/29	1	70.30	1	70.50	70.30	0	2,938	0.00%
2023/06/27	4	69.23	0	70.20	69.00	4	2,927	0.14%
2023/06/26	1	67.80	0	0.00	67.70	1	2,900	0.03%
2023/06/21	4.3	68.48	0	0.00	68.20	4.3	2,898	0.15%
2023/06/20	1	68.60	0	0.00	68.30	1	2,899	0.03%
2023/06/19	0	0.00	1	69.00	69.20	-1	2,896	-0.03%
2023/06/16	0	70.33	0	0.00	69.70	0	2,893	0.00%
2023/06/14	3	69.90	0	0.00	69.80	3	2,919	0.10%
2023/06/13	2.3	70.37	0	0.00	70.30	2.3	2,948	0.08%
2023/06/12	2	71.95	5	72.72	70.60	-3	2,964	-0.10%
2023/06/09	2	71.55	2	72.20	73.30	0	2,948	0.00%
2023/06/08	12.9	73.22	0	0.00	72.10	12.9	2,933	0.44%
2023/06/07	2	76.00	3.3	77.06	78.00	-1.3	2,844	-0.05%
2023/06/06	1	74.70	1.3	74.90	74.30	-0.3	2,789	-0.01%
2023/06/05	0	0.00	0.3	72.90	72.70	-0.3	2,778	-0.01%
2023/06/01	0	0.00	2	71.40	71.50	-2	2,829	-0.07%
2023/05/31	0	0.00	0.2	71.40	70.90	-0.2	2,857	-0.01%
2023/05/30	4	70.43	1	70.00	70.10	3	2,912	0.10%
2023/05/29	0	0.00	6	70.62	70.80	-6	2,996	-0.20%
2023/05/26	0.1	70.00	0	0.00	69.90	0.1	2,987	0.00%
2023/05/25	1	70.30	0	0.00	71.20	1	2,979	0.03%
2023/05/24	1	70.50	0	0.00	70.90	1	2,989	0.03%
2023/05/23	1	70.00	0	0.00	71.10	1	2,988	0.03%
2023/05/22	0.1	70.40	0.2	70.60	70.10	-0.1	2,979	0.00%
2023/05/19	2	69.90	2.3	69.65	69.40	-0.3	2,966	-0.01%
2023/05/18	0	69.30	0	0.00	69.00	0	2,941	0.00%
2023/05/17	2	68.90	0	0.00	69.00	2	2,930	0.07%
2023/05/16	1.3	67.66	0	0.00	68.10	1.3	2,937	0.04%
2023/05/15	0	0.00	0.1	67.30	67.10	-0.1	2,951	0.00%
2023/05/12	4.4	68.63	16	69.06	67.80	-11.6	2,950	-0.39%
2023/05/11	4.4	68.63	16	69.06	68.10	-11.6	2,937	-0.40%
2023/05/10	2.2	73.45	1.2	73.50	72.70	1	2,863	0.03%
2023/05/09	1.2	73.33	0	0.00	71.70	1.2	2,840	0.04%
2023/05/05	1	75.70	1	75.10	74.70	0	2,783	0.00%
2023/05/04	20	75.83	6	76.03	75.00	14	2,750	0.51%
2023/05/03	1.1	75.07	0	0.00	74.10	1.1	2,669	0.04%
2023/05/02	3.3	74.08	4.3	74.49	74.00	-1	2,624	-0.04%
2023/04/28	8	72.57	8.1	75.26	76.20	0	2,506	0.00%
2023/04/27	2	69.40	2	70.00	69.70	0	2,280	0.00%
2023/04/26	1	68.57	1.3	68.61	68.80	-0.2	2,205	-0.01%
2023/04/25	0	68.20	0.3	67.90	68.10	-0.2	2,186	-0.01%
2023/04/24	3	67.20	7	67.14	67.30	-4	2,079	-0.19%
2023/04/21	5	65.58	2	67.30	64.10	3	2,012	0.15%
2023/04/20	1.3	67.01	0	0.00	66.40	1.3	1,970	0.07%
2023/04/19	0	0.00	2	71.30	69.00	-2	1,967	-0.10%
2023/04/18	8.3	66.81	10.3	69.18	68.60	-2	1,890	-0.11%
2023/04/17	1.5	64.07	3.6	64.38	64.00	-2.1	1,772	-0.12%
2023/04/13	0	0.00	0.3	58.50	58.30	-0.3	1,751	-0.02%
2023/04/12	0	0.00	1.3	57.28	57.20	-1.3	1,825	-0.07%
2023/04/11	1	56.10	0.1	56.30	56.10	0.9	1,952	0.05%
2023/04/10	0	0.00	0.4	56.20	56.10	-0.4	2,170	-0.02%
2023/04/06	0	0.00	1	55.80	55.70	-1	2,772	-0.04%
2023/03/31	2	55.20	0.1	55.30	55.30	1.9	2,946	0.06%
2023/03/30	2	55.10	0	0.00	54.90	2	3,083	0.06%
2023/03/29	0	0.00	0.3	55.40	55.10	-0.3	3,226	-0.01%
2023/03/22	2.1	54.41	2	54.30	54.20	0.1	4,649	0.00%
2023/03/17	0.1	54.60	0	0.00	53.90	0.1	4,978	0.00%
2023/03/16	0.6	56.57	7	57.06	54.90	-6.4	4,953	-0.13%
2023/03/15	1	59.00	0	0.00	58.40	1	4,925	0.02%
2023/03/14	3	59.87	0	0.00	59.30	3	4,899	0.06%
2023/03/10	1	59.70	0	0.00	59.30	1	4,874	0.02%
2023/03/09	1	59.80	0	0.00	60.60	1	4,859	0.02%
2023/03/08	4	60.53	0	0.00	59.90	4	4,857	0.08%
2023/03/07	1	60.30	0	61.30	60.60	1	4,854	0.02%
2023/03/06	0	0.00	0.2	61.10	61.20	-0.2	4,827	0.00%
2023/03/03	0.1	60.10	0	0.00	59.80	0.1	4,782	0.00%
2023/03/02	1	59.60	1.1	59.83	60.20	-0.1	4,743	0.00%
2023/03/01	2	60.25	2.3	59.86	58.50	-0.3	4,679	-0.01%
2023/02/23	1	57.60	0.3	58.07	58.10	0.7	4,589	0.02%
2023/02/22	0	0.00	1	59.00	57.50	-1	4,579	-0.02%
2023/02/20	0.2	57.46	0	0.00	57.70	0.2	4,545	0.00%
2023/02/17	1	57.20	4	57.30	57.30	-3	4,541	-0.07%
2023/02/16	1	57.60	0	0.00	57.90	1	4,533	0.02%
2023/02/15	0	0.00	1	57.70	57.70	-1	4,524	-0.02%
2023/02/14	3	58.47	1	59.60	58.40	2	4,511	0.05%
2023/02/13	0	0.00	3	58.60	58.20	-3	4,486	-0.07%
2023/02/09	0	58.20	0	0.00	58.10	0	4,444	0.00%
2023/02/07	2	57.95	0	0.00	57.90	2	4,406	0.05%
2023/02/06	1	57.80	3.2	58.85	58.50	-2.2	4,383	-0.05%
2023/02/01	0	0.00	5	55.60	56.00	-5	4,299	-0.12%
2023/01/31	0.2	55.80	0	0.00	55.70	0.2	4,288	0.00%
2023/01/30	0	0.00	0.1	55.90	55.80	-0.1	4,276	0.00%
2023/01/17	1	56.00	0	0.00	55.50	1	4,262	0.02%
2023/01/16	1.1	55.10	0	0.00	55.80	1.1	4,253	0.02%
2023/01/13	1	54.50	0	0.00	55.20	1	4,243	0.02%
2023/01/12	0.3	54.70	0	0.00	54.40	0.3	4,224	0.01%
2023/01/10	0.3	56.60	0	0.00	55.90	0.3	4,167	0.01%
2023/01/09	0	0.00	5	56.84	57.20	-5	4,117	-0.12%
2023/01/06	5	58.28	5	58.08	57.80	0	4,056	0.00%
2023/01/05	5	59.24	2	58.90	58.30	3	4,000	0.07%
2023/01/04	1	58.60	0	0.00	58.60	1	3,950	0.03%
2023/01/03	7.5	61.12	2	58.80	59.40	5.5	3,890	0.14%
2022/12/30	2	59.80	2	60.40	61.50	0	3,780	0.00%
2022/12/29	3	59.70	3.4	60.83	61.00	-0.4	3,683	-0.01%
2022/12/28	5	60.88	3	61.15	59.80	2	3,542	0.06%
2022/12/27	32.4	62.27	26.1	62.69	62.00	6.3	3,317	0.19%
2022/12/26	1	63.10	3.1	64.97	65.00	-2.1	2,872	-0.07%
2022/12/23	0	0.00	1.3	59.35	59.10	-1.3	2,699	-0.05%
2022/12/22	0	0.00	2.1	59.08	59.00	-2.1	2,525	-0.08%
2022/12/21	5	57.64	3	58.00	57.50	2	2,387	0.08%
2022/12/20	2.6	57.96	1	55.80	55.10	1.6	2,238	0.07%
2022/12/19	6.2	59.76	3.2	59.53	60.70	3	2,063	0.15%
2022/12/16	2.3	60.86	1	60.90	58.50	1.3	1,785	0.07%
2022/12/15	0.6	59.65	3	61.60	59.80	-2.4	1,470	-0.16%
2022/12/14	6.6	61.50	6.1	61.74	60.80	0.5	1,180	0.04%
2022/12/13	3	59.20	7.4	61.34	61.90	-4.4	775	-0.56%
2022/12/12	0	0.00	7	55.45	56.30	-7	594	-1.18%
2022/12/09	0	0.00	1.4	51.07	51.20	-1.4	458	-0.30%
2022/12/07	1	49.05	1	48.95	48.90	0	415	0.00%
2022/11/29	1	47.30	1	47.95	47.25	0	386	0.00%
2022/11/21	0	0.00	0	47.25	47.20	0	394	-0.01%
2022/10/20	0.4	43.10	0	0.00	43.05	0.4	483	0.08%
2022/10/17	0	0.00	2	43.48	44.45	-2	476	-0.42%
2022/10/13	2	44.23	3	43.70	43.70	-1	485	-0.21%
2022/10/11	1	45.30	1	46.00	45.20	0	482	0.00%
2022/10/07	3	46.00	0	0.00	46.00	3	480	0.62%
2022/09/30	1	45.55	0	0.00	45.65	1	531	0.19%
2022/09/29	0	0.00	1	46.45	46.10	-1	541	-0.18%
2022/09/23	0	0.00	2	46.30	46.25	-2	546	-0.37%
2022/09/16	1	47.75	0	0.00	47.60	1	602	0.17%
2022/09/15	1	48.30	0	0.00	48.40	1	609	0.16%
2022/09/12	0	0.00	10	48.90	48.95	-10	631	-1.58%
2022/09/07	0	0.00	1	47.60	47.50	-1	634	-0.16%
2022/09/05	0	49.10	0	0.00	48.50	0	628	0.00%
2022/08/30	1	49.25	0	0.00	49.40	1	619	0.16%
2022/08/29	0	0.00	1	48.75	49.30	-1	614	-0.16%
2022/08/25	3	48.22	0	0.00	48.40	3	599	0.50%
2022/08/23	0	48.00	1	48.70	48.15	-1	592	-0.16%
2022/08/16	1	47.20	0	0.00	47.20	1	549	0.18%
2022/08/10	1	45.75	0	0.00	45.65	1	538	0.19%
2022/08/08	1	45.60	0	0.00	45.80	1	532	0.19%
2022/08/04	0	0.00	1	45.55	46.00	-1	536	-0.19%
2022/07/27	0	0.00	3	46.90	46.90	-3	544	-0.55%
2022/07/26	0	0.00	0.5	46.85	46.90	-0.5	544	-0.09%
2022/07/20	1	46.15	0	0.00	46.00	1	608	0.16%
2022/07/12	0	0.00	2	46.90	46.20	-2	1,047	-0.19%
2022/07/11	0	0.00	1	46.75	46.85	-1	1,021	-0.10%
2022/07/06	1	45.30	0	0.00	45.10	1	993	0.10%
2022/07/05	0.5	45.45	0	0.00	46.00	0.5	991	0.05%
2022/07/01	0.5	45.30	0	0.00	44.90	0.5	984	0.05%
2022/06/29	0	0.00	1	46.15	45.95	-1	964	-0.10%
2022/06/24	0	0.00	1	44.40	44.90	-1	923	-0.11%
2022/06/20	1	43.70	1	44.65	43.45	0	886	0.00%
2022/06/17	0	0.00	1	43.95	44.10	-1	875	-0.11%
2022/05/03	0	44.60	0	0.00	44.30	0	900	0.00%
2022/04/29	0	0.00	1	44.80	44.20	-1	896	-0.11%
2022/04/27	0	0.00	1	43.70	44.50	-1	871	-0.11%
2022/04/25	2	45.75	0	0.00	44.80	2	814	0.25%
2022/04/22	16	47.38	16	47.95	46.60	0	691	0.00%
2022/04/21	0	0.00	2	47.53	47.20	-2	583	-0.34%
2022/04/20	1	43.80	0	0.00	44.50	1	492	0.20%
2022/04/19	1	44.05	4	45.90	43.60	-3	478	-0.63%
2022/04/18	4	45.48	2	45.45	45.60	2	454	0.44%
2022/03/08	0	0.00	1	42.75	42.35	-1	495	-0.20%
2022/02/25	1	42.90	0	0.00	43.15	1	453	0.22%
2022/02/24	0	0.00	2	43.03	42.20	-2	448	-0.45%
2022/02/23	0	0.00	1	43.30	43.05	-1	430	-0.23%
2022/01/18	1	42.30	0	0.00	42.20	1	422	0.24%
2022/01/17	1	42.85	0	0.00	42.75	1	415	0.24%
2022/01/07	0	0.00	1	42.70	42.55	-1	382	-0.26%
2021/12/28	0	0.00	2	42.40	43.15	-2	356	-0.56%
2021/12/23	0	0.00	1	41.90	41.95	-1	339	-0.29%
2021/12/21	1	42.55	1	42.85	42.85	0	332	0.00%
2021/12/20	0	0.00	1	42.85	42.90	-1	326	-0.31%
2021/12/15	1	42.55	2	42.68	41.35	-1	294	-0.34%
2021/12/14	1	42.70	1	41.25	42.70	0	267	0.00%
2021/12/10	0	0.00	19	40.82	40.75	-19	245	-7.72%
2021/12/09	0	0.00	68	40.36	40.60	-68	243	-27.97%
2021/12/08	0	0.00	21	40.80	40.60	-21	239	-8.77%
2021/12/07	90	39.96	0	0.00	40.05	90	222	40.41%
2021/12/06	17	39.74	0	0.00	39.80	17	217	7.81%
2021/11/22	0	0.00	0	40.20	40.30	0	220	-0.01%
2021/11/17	0	0.00	2	39.35	39.40	-2	203	-0.98%
2021/11/10	1	39.30	0	0.00	39.30	1	211	0.47%
2021/11/09	1	39.50	0	0.00	39.55	1	215	0.46%
2021/10/28	0	0.00	1	38.50	38.55	-1	204	-0.49%
2021/10/21	0	0.00	1	38.40	38.80	-1	224	-0.45%
2021/10/15	0	0.00	2	37.45	37.45	-2	233	-0.86%
2021/10/07	0	0.00	1	37.90	37.90	-1	258	-0.39%
2021/09/03	1	38.00	0	0.00	38.10	1	379	0.26%
2021/09/01	2	38.13	0	0.00	38.25	2	410	0.49%
2021/08/31	2	38.00	0	0.00	38.20	2	411	0.49%
2021/08/25	2	37.30	0	0.00	37.40	2	423	0.47%
2021/08/12	1	37.95	0	0.00	37.95	1	544	0.18%
2021/08/06	2	38.80	0	0.00	38.75	2	631	0.32%
2021/08/05	0	0.00	1	39.25	38.85	-1	665	-0.15%
2021/08/04	0	39.00	0	0.00	39.10	0	696	0.00%
2021/07/30	0	0.00	2	38.20	38.20	-2	724	-0.28%
2021/07/28	2	39.83	0	0.00	39.80	2	752	0.27%
2021/07/26	0	0.00	0.4	40.40	40.10	-0.4	774	-0.05%
2021/07/15	0.1	39.75	0	0.00	39.85	0.1	802	0.01%
2021/07/12	1	39.55	0	0.00	39.55	1	813	0.12%
2021/07/09	0	0.00	1	40.50	40.30	-1	800	-0.12%
2021/07/07	1	40.25	0	0.00	40.40	1	824	0.12%
2021/07/05	0	0.00	2	40.50	40.55	-2	830	-0.24%
2021/07/01	0	0.00	1	40.50	40.40	-1	826	-0.12%
2021/06/30	0	0.00	1	40.25	40.30	-1	824	-0.12%
2021/06/28	0	0.00	1	40.15	40.40	-1	824	-0.12%
2021/05/27	1	38.15	0	0.00	38.25	1	809	0.12%
2021/05/26	2	38.20	0	0.00	38.25	2	809	0.25%
2021/05/20	14	38.44	14	38.43	38.70	0	784	0.00%
2021/05/13	0	0.00	2	40.05	39.40	-2	609	-0.33%
2021/05/12	2	40.50	0	0.00	38.90	2	575	0.35%
2021/05/11	0	0.00	3	40.30	39.95	-3	542	-0.55%
2021/05/10	0	0.00	2	40.90	40.85	-2	531	-0.38%
2021/05/07	2	40.25	0	0.00	40.25	2	511	0.39%
2021/05/03	0	0.00	3	40.88	40.50	-3	460	-0.65%
2021/04/19	0	0.00	2	40.20	40.25	-2	417	-0.48%
2021/04/16	0	0.00	0.1	39.50	39.65	-0.1	408	-0.02%
2021/04/14	2	39.75	0	0.00	39.05	2	422	0.47%
2021/04/13	0	0.00	1	39.45	39.45	-1	411	-0.24%
2021/04/12	0	0.00	0	39.00	39.20	0	398	-0.01%
2021/04/09	0	0.00	105	38.88	38.85	-105	391	-26.84%	大賣/鉅額交易
2021/04/08	0	0.00	137.1	39.01	38.95	-137.1	391	-35.03%	大賣/鉅額交易
2021/03/25	1	38.75	0	0.00	38.75	1	389	0.26%
2021/03/24	0	0.00	2	39.05	39.10	-2	384	-0.52%
2021/03/23	0	0.00	1	38.65	38.65	-1	375	-0.27%
2021/03/22	1	38.35	0	0.00	38.55	1	373	0.27%
2021/03/18	1	38.25	2	38.33	38.35	-1	358	-0.28%
2021/03/17	0	0.00	1	37.95	37.95	-1	354	-0.28%
2021/03/10	0	0.00	2	37.30	37.30	-2	340	-0.59%
2021/02/17	0	0.00	12	35.90	36.00	-12	371	-3.23%
2021/02/04	0	35.30	0	0.00	35.40	0	374	0.00%
2021/01/27	1	35.85	0	0.00	35.85	1	393	0.25%
2021/01/22	0	35.70	0	0.00	35.70	0	396	0.00%
2021/01/21	3	36.00	0	0.00	35.50	3	399	0.75%
2021/01/15	1	36.50	0	0.00	36.50	1	405	0.25%
2021/01/12	0	0.00	1	37.55	37.45	-1	406	-0.25%
2021/01/07	1.1	36.56	0	0.00	36.50	1.1	394	0.27%
2021/01/05	6	37.50	0	0.00	37.15	6	376	1.59%
2021/01/04	0.1	37.50	0	0.00	37.40	0.1	374	0.02%
2020/12/25	2	37.48	0	0.00	37.55	2	375	0.53%
2020/12/22	0	0.00	1	37.85	37.85	-1	420	-0.24%
2020/12/21	1	37.45	0	0.00	37.45	1	435	0.23%
2020/11/23	0	0.00	2	38.05	38.00	-2	429	-0.47%
2020/11/16	1	37.95	0	0.00	38.00	1	465	0.21%
2020/11/05	0	0.00	68	37.59	37.55	-68	500	-13.58%
2020/11/04	0	0.00	3	37.35	37.20	-3	501	-0.60%
2020/11/02	41	36.66	0	0.00	36.65	41	524	7.81%
2020/10/30	7	36.84	0	0.00	36.80	7	529	1.32%
2020/10/29	11	36.99	0	0.00	37.00	11	548	2.00%
2020/10/28	14	37.16	0	0.00	37.05	14	555	2.52%
2020/10/23	1	38.05	0	0.00	38.10	1	595	0.17%
2020/10/22	0	0.00	1	39.00	39.00	-1	614	-0.16%
2020/10/15	0	0.00	0	37.65	37.55	0	674	0.00%
2020/10/14	1	37.80	0	0.00	37.85	1	707	0.14%
2020/10/13	1	37.85	2	37.55	37.70	-1	756	-0.13%
2020/10/12	2	38.13	0	0.00	38.15	2	767	0.26%
2020/10/06	1	38.85	0	0.00	38.80	1	846	0.12%
2020/09/29	1	37.60	0	0.00	37.70	1	1,123	0.09%
2020/09/25	2	38.45	4	39.14	37.85	-2	1,168	-0.17%
2020/09/24	0	0.00	3	38.77	38.30	-3	1,142	-0.26%
2020/09/18	1	38.85	0	0.00	39.00	1	1,245	0.08%
2020/09/08	0	0.00	2	38.98	39.55	-2	2,598	-0.08%
2020/09/07	2	39.15	0	0.00	38.90	2	2,613	0.08%
2020/09/03	1	39.05	0	0.00	39.30	1	2,692	0.04%
2020/08/24	0	0.00	10	39.22	39.65	-10	2,791	-0.36%
2020/08/21	2	39.00	0	0.00	39.65	2	2,804	0.07%
2020/08/20	1	38.80	11	40.91	38.80	-10	2,829	-0.35%
2020/08/18	0	0.00	1	42.70	42.15	-1	2,869	-0.03%
2020/08/17	1	42.05	0	0.00	41.95	1	2,917	0.03%
2020/08/11	2	42.30	0	0.00	41.80	2	3,057	0.07%
2020/08/07	1	43.45	1	43.50	43.25	0	3,156	0.00%
2020/08/04	1	41.20	14	41.75	42.60	-13	3,266	-0.40%
2020/07/31	1	41.75	0	0.00	41.65	1	3,404	0.03%
2020/07/30	0	0.00	4	42.50	41.55	-4	3,699	-0.11%
2020/07/28	2	42.10	1	42.95	41.75	1	4,052	0.02%
2020/07/23	2	45.53	0	0.00	45.45	2	4,172	0.05%
2020/07/22	0	0.00	93	46.47	46.10	-93	4,186	-2.22%
2020/07/20	0	0.00	3	44.37	45.25	-3	4,241	-0.07%
2020/07/17	1	44.45	0	0.00	43.60	1	4,217	0.02%
2020/07/16	27	45.54	3	46.05	45.40	24	4,203	0.57%
2020/07/15	0	0.00	5	46.40	45.10	-5	4,216	-0.12%
2020/07/14	105	45.99	0	0.00	46.00	105	4,239	2.48%	大買/鉅額交易
2020/07/13	0	0.00	1	47.05	46.90	-1	4,272	-0.02%
2020/07/10	5	47.34	535	47.38	47.20	-530	4,318	-12.27%	大賣/鉅額交易
2020/07/09	25	48.53	375	48.82	48.70	-350	4,381	-7.99%	大賣/鉅額交易
2020/07/08	1	46.95	188	47.18	47.30	-187	4,359	-4.29%	大賣/鉅額交易
2020/07/07	129	45.77	0	0.00	45.00	129	4,366	2.95%	大買/鉅額交易
2020/07/06	142	45.94	1	46.05	45.75	141	4,365	3.23%	大買/鉅額交易
2020/07/03	34	45.31	0	0.00	45.40	34	4,350	0.78%
2020/07/02	1	45.95	1	46.60	45.85	0	4,360	0.00%
2020/07/01	10	44.92	1	45.45	45.55	9	4,374	0.21%
2020/06/30	222	44.57	0	0.00	44.75	222	4,394	5.05%	大買/鉅額交易
2020/06/29	21	45.15	0	0.00	45.10	21	4,395	0.48%
2020/06/24	541	44.19	1	44.60	44.60	540	4,426	12.20%	大買/鉅額交易
2020/06/23	2	46.15	2	46.43	45.40	0	4,536	0.00%
2020/06/22	3	45.92	0	0.00	45.70	3	4,500	0.07%
2020/06/19	15	48.03	14	48.59	47.30	1	4,424	0.02%
2020/06/18	9	50.09	10	50.13	50.20	-1	4,241	-0.02%
2020/06/17	8	46.84	720	46.70	47.50	-712	3,829	-18.59%	大賣/鉅額交易
2020/06/16	4	44.41	55	44.95	43.95	-51	3,552	-1.44%
2020/06/15	53	44.50	795	44.50	44.90	-742	3,451	-21.49%	大賣/鉅額交易
2020/06/12	0	0.00	1	40.95	41.10	-1	3,270	-0.03%
2020/06/11	10	42.00	0	0.00	40.20	10	3,249	0.31%
2020/06/10	2	41.80	2	42.15	41.80	0	3,213	0.00%
2020/06/09	2	41.03	1	41.45	40.95	1	3,183	0.03%
2020/06/05	0	0.00	1	40.95	40.90	-1	3,158	-0.03%
2020/06/03	0	0.00	1	39.45	39.35	-1	3,171	-0.03%
2020/06/01	1	39.05	0	0.00	39.05	1	3,187	0.03%
2020/05/27	1	39.20	0	0.00	39.20	1	3,153	0.03%
2020/05/26	2	40.63	0	0.00	40.05	2	3,125	0.06%
2020/05/25	0	0.00	1	40.90	40.70	-1	3,086	-0.03%
2020/05/19	1	39.90	0	0.00	40.00	1	2,958	0.03%
2020/05/18	0	0.00	2	40.20	41.00	-2	2,910	-0.07%
2020/05/15	2	39.55	0	0.00	38.75	2	2,849	0.07%
2020/05/14	0	0.00	1	40.95	39.70	-1	2,807	-0.04%
2020/05/08	119	42.42	0	0.00	40.10	119	2,586	4.60%	大買/鉅額交易
2020/05/07	114	43.46	4	44.39	44.00	110	2,506	4.39%	大買/鉅額交易
2020/05/06	93	43.11	4	44.25	43.30	89	2,424	3.67%
2020/05/05	5	42.21	2	42.70	41.85	3	2,126	0.14%
2020/05/04	55	38.72	230	42.75	42.40	-175	1,950	-8.97%	大賣/鉅額交易
2020/04/30	0	0.00	50	38.96	38.95	-50	1,748	-2.86%
2020/04/29	2	37.15	0	0.00	37.05	2	1,619	0.12%
2020/04/27	100	37.09	0	0.00	37.10	100	1,707	5.86%
2020/04/24	1	37.15	2	37.20	37.00	-1	1,682	-0.06%
2020/04/23	0	0.00	2	36.95	37.25	-2	1,626	-0.12%
2020/04/22	0	0.00	1	35.90	35.80	-1	1,590	-0.06%
2020/04/21	10	36.05	0	0.00	35.45	10	1,578	0.63%
2020/04/20	13	36.71	2	37.08	36.35	11	1,544	0.71%
2020/04/17	148	37.12	0	0.00	36.20	148	1,513	9.78%	大買/鉅額交易
2020/04/16	908	37.81	2	37.85	37.10	906	1,467	61.74%	大買/鉅額交易
2020/04/15	101	36.79	14	37.66	37.30	87	1,400	6.21%	大買/
2020/04/14	2	38.05	281	37.76	38.10	-279	1,324	-21.07%	大賣/鉅額交易
2020/04/13	150	35.22	2	36.88	36.45	148	1,168	12.66%	大買/鉅額交易
2020/04/10	142	35.27	2	35.73	35.30	140	1,061	13.18%	大買/鉅額交易
2020/04/09	95	34.46	3	34.67	34.35	92	983	9.36%
2020/04/08	41	33.95	0	0.00	34.20	41	964	4.25%
2020/04/07	3	34.42	0	0.00	34.10	3	950	0.32%
2020/04/01	1	34.65	2	35.05	34.75	-1	865	-0.12%
2020/03/31	1	34.05	2	34.28	34.20	-1	822	-0.12%
2020/03/30	237	34.60	4	35.04	34.70	233	797	29.21%	大買/鉅額交易
2020/03/27	9	35.18	241	35.88	36.10	-232	718	-32.28%	大賣/鉅額交易
2020/03/26	0	0.00	1	31.85	32.85	-1	541	-0.18%
2020/03/23	0	0.00	2	29.63	30.50	-2	520	-0.38%
2020/03/19	1	28.30	1	28.35	27.85	0	510	0.00%
2020/03/18	1	30.25	0	0.00	30.10	1	497	0.20%
2020/03/17	1	30.05	1	30.20	30.05	0	500	0.00%
2020/03/13	1	30.00	0	0.00	30.85	1	492	0.20%
2020/03/11	1	34.55	3	34.68	34.50	-2	467	-0.43%
2020/03/09	1	35.55	6	35.58	34.60	-5	449	-1.11%
2020/03/06	2	35.00	3	35.48	35.80	-1	406	-0.25%
2020/03/04	0	0.00	1	34.10	34.20	-1	383	-0.26%
2020/03/02	1	33.55	6	33.50	33.50	-5	403	-1.24%
2020/02/27	0	0.00	1	33.85	33.65	-1	418	-0.24%
2020/02/25	1	33.85	0	0.00	33.85	1	630	0.16%
2020/02/24	3	34.80	1	34.50	34.45	2	627	0.32%
2020/02/21	0	0.00	1	34.30	34.10	-1	620	-0.16%
2020/02/12	1	33.65	0	0.00	33.65	1	605	0.17%
2020/02/07	0	0.00	1	34.20	34.20	-1	596	-0.17%
2020/02/04	1	34.00	0	0.00	33.80	1	585	0.17%
2020/01/31	7	35.44	0	0.00	34.95	7	566	1.24%
2020/01/30	0	0.00	7	36.31	37.10	-7	529	-1.32%
2019/12/25	1	33.55	0	0.00	33.55	1	419	0.24%
2019/12/17	1	33.55	0	0.00	33.60	1	420	0.24%
2019/12/16	1	33.40	0	0.00	33.65	1	420	0.24%
2019/12/05	1	33.85	0	0.00	34.15	1	397	0.25%
2019/11/29	1	34.40	0	0.00	34.40	1	381	0.26%
2019/11/26	1	34.55	1	34.90	34.75	0	343	0.00%
2019/11/25	2	35.63	3	36.20	35.15	-1	324	-0.31%
2019/11/22	4	35.56	3	35.27	35.75	1	226	0.44%
2019/11/21	0	0.00	1	32.50	32.50	-1	105	-0.95%
2019/11/18	1	32.35	0	0.00	32.35	1	103	0.96%
2019/11/01	0	0.00	1	32.95	33.00	-1	103	-0.97%
2019/10/23	0	0.00	1	32.85	32.80	-1	121	-0.82%
2019/10/01	1	32.15	0	0.00	32.15	1	148	0.67%
2019/09/04	1	32.25	0	0.00	32.35	1	155	0.64%
2019/08/26	0	0.00	2	31.83	31.85	-2	159	-1.25%
2019/08/21	1	31.55	0	0.00	31.55	1	160	0.62%
2019/08/14	1	31.40	0	0.00	31.30	1	158	0.63%
2019/08/01	1	31.95	0	0.00	31.95	1	158	0.63%
2019/07/11	0	0.00	1	34.10	34.00	-1	135	-0.74%
2019/06/28	1	33.10	0	0.00	33.25	1	130	0.76%
2019/06/05	0	0.00	1	33.30	32.75	-1	151	-0.66%
2019/05/17	1	32.85	1	32.85	32.75	0	216	0.00%
2019/05/09	0	0.00	2	33.55	33.05	-2	213	-0.94%
2019/05/08	0	0.00	0.3	33.30	33.30	-0.3	209	-0.16%
2019/04/19	2	33.00	0	0.00	33.00	2	196	1.02%
2019/03/28	0	0.00	2	32.83	32.85	-2	183	-1.09%
2019/03/25	1	32.30	1	32.75	32.30	0	183	0.00%
2019/03/14	1	33.00	5	32.90	32.90	-4	172	-2.32%
2019/03/11	1	33.50	0	0.00	33.35	1	171	0.58%
2019/03/08	1	34.20	0	0.00	34.25	1	169	0.59%
2019/03/07	0	0.00	2	33.50	33.65	-2	135	-1.47%
2019/03/06	0	0.00	1	32.95	32.95	-1	130	-0.76%
2019/02/25	0	0.00	1	33.05	32.95	-1	129	-0.77%
2019/02/22	1	32.80	1	33.05	33.00	0	126	0.00%
2019/02/20	0	0.00	1	32.70	32.70	-1	117	-0.85%
2019/02/19	1	32.45	0	0.00	32.50	1	116	0.86%
2019/02/18	1	32.70	1	32.75	32.70	0	112	0.00%
2019/02/13	1.5	31.58	0	0.00	31.65	1.5	103	1.46%
2019/01/11	1	31.50	0	0.00	31.50	1	122	0.82%
2019/01/03	0	0.00	2	31.35	31.40	-2	145	-1.37%
2018/12/18	0	0.00	1	31.30	31.10	-1	149	-0.67%
2018/12/14	0	0.00	1	30.90	31.35	-1	154	-0.65%
2018/12/12	0.2	31.15	0	0.00	31.10	0.2	164	0.10%
2018/12/10	0	0.00	1	30.95	30.95	-1	228	-0.44%
2018/12/03	1	30.80	0	0.00	31.15	1	238	0.42%
2018/11/30	1.3	30.84	0	0.00	30.70	1.3	234	0.56%
2018/11/12	0	0.00	1	29.80	29.75	-1	231	-0.43%
2018/11/05	1	29.35	0	0.00	29.45	1	252	0.40%
2018/10/31	0.2	29.25	0	0.00	29.20	0.2	255	0.07%
2018/10/26	1	29.65	0	0.00	29.55	1	281	0.35%
2018/10/17	0	0.00	1	31.00	30.85	-1	285	-0.35%
2018/10/15	2	30.75	1	30.75	30.85	1	288	0.35%
2018/10/11	0	0.00	1	30.95	30.90	-1	286	-0.35%
2018/10/08	1	31.80	0	0.00	31.80	1	292	0.34%
2018/10/05	1	32.05	0	0.00	31.85	1	323	0.31%
2018/10/03	0	0.00	1	32.85	32.80	-1	347	-0.29%
2018/10/02	0	0.00	1	32.90	32.60	-1	373	-0.27%
2018/09/20	1	32.65	0	0.00	32.60	1	395	0.25%
2018/09/19	0	0.00	1	33.40	32.80	-1	393	-0.25%
2018/09/18	0	0.00	1	33.00	32.60	-1	389	-0.26%
2018/09/17	2	32.25	0	0.00	32.25	2	387	0.52%
2018/09/14	1	34.60	1	33.50	33.15	0	383	0.00%
2018/09/13	0	0.00	1	32.70	32.70	-1	329	-0.30%
2018/09/10	0	0.00	2	31.80	31.25	-2	324	-0.62%
2018/09/07	0	0.00	1	31.60	31.50	-1	324	-0.31%
2018/09/04	0	0.00	1	31.95	32.00	-1	328	-0.30%
2018/09/03	0	0.00	1	31.95	31.95	-1	330	-0.30%
2018/08/29	0	0.00	1	32.05	32.00	-1	342	-0.29%
2018/08/27	0	0.00	1	32.05	32.05	-1	355	-0.28%
2018/08/23	0	0.00	1	31.80	31.80	-1	367	-0.27%
2018/08/03	0	0.00	2	32.98	32.95	-2	504	-0.40%
2018/07/30	0	0.00	1	34.25	34.25	-1	499	-0.20%
2018/07/27	1	34.30	0	0.00	34.50	1	531	0.19%
2018/07/17	1	34.50	1	34.50	34.40	0	1,025	0.00%
2018/07/16	1	34.85	0	0.00	34.85	1	1,041	0.10%
2018/07/13	0	0.00	1	35.00	35.05	-1	1,029	-0.10%
2018/07/10	3.3	34.09	0	0.00	32.95	3.3	979	0.34%
2018/07/09	0	0.00	2	34.50	34.50	-2	955	-0.21%
2018/07/04	0	0.00	8	33.60	33.45	-8	943	-0.85%
2018/07/03	0	0.00	1	33.80	33.75	-1	949	-0.11%
2018/06/01	8	35.08	0	0.00	34.90	8	977	0.82%
2018/05/31	1	34.35	0	0.00	34.70	1	970	0.10%
2018/05/25	1	34.90	0	0.00	34.85	1	957	0.10%
2018/05/24	0	0.00	1	35.50	35.45	-1	947	-0.11%
2018/05/17	1.4	35.37	1	35.00	35.05	0.4	937	0.04%
2018/05/16	2	36.15	1	35.65	35.80	1	931	0.11%
2018/05/15	0	0.00	3	35.62	35.90	-3	880	-0.34%
2018/05/14	1	34.25	0	0.00	34.25	1	868	0.12%
2018/05/04	1	34.60	0	0.00	34.50	1	839	0.12%
2018/05/03	1	35.85	0	0.00	35.55	1	817	0.12%
2018/05/02	0	0.00	13	37.14	37.25	-13	789	-1.65%
2018/04/30	1	37.20	1	37.95	36.60	0	754	0.00%
2018/04/27	31	37.12	32	37.15	36.90	-1	723	-0.14%
2018/04/26	66	37.96	66	36.70	36.50	0	673	0.00%
2018/04/25	3	35.08	2	34.90	34.90	1	522	0.19%
2018/04/24	15	35.15	15	35.58	34.70	0	509	0.00%
2018/04/23	2.5	36.96	5	36.00	37.00	-2.6	457	-0.56%
2018/04/20	3	34.27	1	34.45	33.90	2	324	0.62%
2018/04/19	0	0.00	1	33.55	33.40	-1	310	-0.32%
2018/04/18	1	33.30	0	0.00	33.30	1	309	0.32%
2018/04/17	1	33.50	0	0.00	33.30	1	308	0.32%
2018/04/16	1	34.05	0	0.00	33.75	1	322	0.31%
2018/04/09	0	0.00	1	35.30	35.10	-1	325	-0.31%
2018/04/03	2	34.50	0	0.00	34.60	2	319	0.63%
2018/03/31	6	34.70	0	0.00	34.60	6	317	1.89%
2018/03/30	1	34.65	0	0.00	34.80	1	318	0.31%
2018/03/29	1	34.80	0	0.00	35.05	1	324	0.31%
2018/03/28	1	34.30	0	0.00	34.50	1	323	0.31%
2018/03/27	1	34.55	0	0.00	34.70	1	325	0.31%
2018/03/26	6	34.30	0	0.00	34.55	6	330	1.81%
2018/03/21	1	34.20	0	0.00	34.50	1	335	0.30%
2018/03/20	0	0.00	1	33.85	33.95	-1	336	-0.30%
2018/03/16	1	33.45	0	0.00	33.45	1	355	0.28%
2018/03/13	0	0.00	5	33.40	33.20	-5	405	-1.23%
2018/03/08	5	33.10	0	0.00	32.90	5	481	1.04%
2018/03/01	0	0.00	0	32.90	32.90	0	672	0.00%
2018/02/21	1	32.50	0	0.00	32.60	1	844	0.12%
2018/02/12	1	32.45	0	0.00	32.10	1	923	0.11%
2018/01/26	7	35.50	4	35.65	35.65	3	985	0.30%
2018/01/22	1	34.35	0	0.00	34.70	1	974	0.10%
2018/01/18	0	0.00	1	34.85	34.80	-1	969	-0.10%
2018/01/15	1	34.30	1	34.75	34.80	0	962	0.00%
2018/01/12	1	34.20	0	0.00	34.30	1	958	0.10%
2018/01/11	4	34.18	0	0.00	34.15	4	963	0.42%
2018/01/10	1	34.50	0	0.00	34.10	1	963	0.10%
2018/01/04	0.4	35.80	0	0.00	35.80	0.4	936	0.04%
2018/01/03	0.5	35.80	0	0.00	35.80	0.5	933	0.05%