五鼎 (1733)-富邦-仁愛券商分點個股進出

台股 » 個股 » 五鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

五鼎

(1733)

可現股當沖

股價
34.30
漲跌
▼0.05
漲幅
-0.15%
成交量
483張
產業
上市生技醫療類股
137人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

五鼎 (1733)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/03	0	0.00	2	34.55	34.30	-2	969	-0.21%
2024/04/26	0	0.00	0	33.70	33.75	0	990	0.00%
2024/04/19	0	0.00	0.3	33.50	33.50	-0.3	1,110	-0.03%
2024/04/17	3	34.30	0	0.00	34.00	3	1,129	0.27%
2024/04/16	4	33.70	0	0.00	33.75	4	1,160	0.34%
2024/04/11	0	0.00	4	35.99	35.20	-4	1,265	-0.32%
2024/04/10	2	36.00	4	35.59	35.65	-2	1,310	-0.15%
2024/04/09	17	35.22	10	35.48	34.60	7	1,357	0.52%
2024/04/08	1	37.10	17	37.77	37.80	-16	1,414	-1.13%
2024/04/01	3	34.23	1	34.35	34.10	2	1,941	0.10%
2024/03/29	1	34.15	0	0.00	33.75	1	2,067	0.05%
2024/03/26	0	0.00	1	34.00	33.35	-1	2,232	-0.04%
2024/03/21	1	34.40	0	0.00	34.00	1	2,273	0.04%
2024/03/20	2	34.05	0	0.00	34.20	2	2,278	0.09%
2024/03/19	3	33.95	1	33.70	34.15	2	2,269	0.09%
2024/03/18	1	33.80	0	0.00	33.80	1	2,237	0.04%
2024/03/11	1	30.80	0	0.00	31.20	1	2,257	0.04%
2024/03/08	2	32.08	7	32.16	31.55	-5	2,272	-0.22%
2024/03/06	1	32.40	0	0.00	32.45	1	2,270	0.04%
2024/03/04	0	0.00	9	32.40	32.60	-9	2,293	-0.39%
2024/02/29	0	33.90	0	0.00	33.50	0	2,306	0.00%
2024/02/23	0	33.45	1	33.40	33.25	-1	2,267	-0.04%
2024/02/15	1	33.15	1	33.60	33.85	0	2,202	0.00%
2024/02/01	1	33.70	0	0.00	33.75	1	2,142	0.05%
2024/01/30	0	33.35	0	0.00	33.10	0	2,097	0.00%
2024/01/26	0	33.00	0	0.00	32.65	0	2,068	0.00%
2024/01/25	0	33.61	1	33.05	33.25	-1	2,062	-0.05%
2024/01/24	1	33.85	0	0.00	33.70	1	2,052	0.05%
2024/01/22	0.1	33.00	0	0.00	33.65	0.1	2,030	0.00%
2024/01/19	1	33.30	0	0.00	33.40	1	2,016	0.05%
2024/01/18	0.2	32.15	0	0.00	32.15	0.2	1,993	0.01%
2024/01/16	10	32.74	6	32.40	32.05	4	1,951	0.20%
2024/01/15	7.3	34.00	1	33.80	33.80	6.3	1,927	0.33%
2024/01/12	1	32.55	0	0.00	32.70	1	1,877	0.05%
2024/01/11	0.1	32.80	0	0.00	33.00	0.1	1,862	0.01%
2024/01/10	1	33.50	5	33.01	33.00	-4	1,845	-0.22%
2024/01/09	0.3	33.92	3	34.27	33.70	-2.7	1,808	-0.15%
2024/01/08	19	36.09	3	35.95	35.50	16	1,752	0.91%
2024/01/05	1	37.00	0	0.00	37.05	1	1,709	0.06%
2024/01/04	7	38.28	2	37.65	37.60	5	1,659	0.30%
2024/01/03	1	39.95	0	0.00	39.10	1	1,590	0.06%
2024/01/02	2.1	41.42	4	43.11	41.20	-1.9	1,507	-0.12%
2023/12/29	1	40.70	14	40.10	40.30	-13	1,367	-0.95%
2023/12/28	5	37.98	3	37.85	39.30	2	1,248	0.16%
2023/12/27	8.4	40.47	8.1	41.87	39.30	0.3	1,121	0.03%
2023/12/26	5	40.58	14.2	42.23	42.65	-9.2	773	-1.19%
2023/12/25	7	38.39	16	38.76	38.80	-9	637	-1.41%
2023/12/22	1.1	35.72	7	36.23	36.35	-5.9	545	-1.08%
2023/12/20	10	33.86	0	0.00	34.50	10	458	2.18%
2023/12/19	0	0.00	5	33.12	33.50	-5	422	-1.18%
2023/12/18	0.3	33.00	2	33.40	32.90	-1.7	406	-0.42%
2023/12/15	0	0.00	1	32.65	32.60	-1	389	-0.26%
2023/12/14	0	0.00	3	32.50	32.50	-3	369	-0.81%
2023/12/12	0	0.00	4	32.93	32.45	-4	346	-1.15%
2023/12/11	2	32.20	17	32.11	32.15	-15	313	-4.79%
2023/12/08	0	0.00	1	29.80	30.30	-1	277	-0.36%
2023/12/06	1	30.20	0	0.00	30.10	1	268	0.37%
2023/12/05	0	0.00	2	30.50	30.60	-2	261	-0.76%
2023/12/01	0	0.00	20	29.15	29.15	-20	228	-8.76%
2023/11/30	1	29.65	30	29.67	29.60	-29	219	-13.23%
2023/11/29	0	0.00	1	29.30	29.35	-1	204	-0.49%
2023/11/28	0	0.00	4	28.80	29.35	-4	195	-2.04%
2023/11/27	0	0.00	3	29.02	28.95	-3	174	-1.72%
2023/11/22	0	0.00	47	28.22	28.30	-47	153	-30.60%
2023/11/21	4	28.31	0	28.10	28.25	4	147	2.71%
2023/11/17	20	27.70	0	0.00	27.75	20	134	14.92%
2023/11/08	10	26.95	0	0.00	26.95	10	130	7.67%
2023/11/06	0	0.00	1	27.05	27.10	-1	131	-0.76%
2023/11/02	1	26.80	0	0.00	26.70	1	132	0.76%
2023/10/26	2	26.50	0	0.00	26.45	2	144	1.39%
2023/10/23	0	26.00	0	0.00	26.20	0	152	0.00%
2023/10/20	0	0.00	0.1	26.15	26.20	-0.1	154	-0.07%
2023/10/17	1	26.60	0	0.00	26.60	1	159	0.63%
2023/09/25	0	0.00	2	26.90	27.10	-2	210	-0.95%
2023/09/13	0	0.00	1	27.45	27.30	-1	252	-0.40%
2023/09/12	1	27.25	0	0.00	27.25	1	256	0.39%
2023/09/11	1	27.70	0	0.00	27.30	1	270	0.37%
2023/08/23	0	0.00	1	26.15	26.30	-1	520	-0.19%
2023/08/17	20	26.23	0	0.00	26.20	20	536	3.73%
2023/08/16	0	25.95	0	0.00	26.10	0	539	0.00%
2023/08/02	0	0.00	1	26.55	26.40	-1	550	-0.18%
2023/07/31	1	26.35	3	26.50	26.30	-2	560	-0.36%
2023/07/28	1	26.60	0	0.00	26.60	1	563	0.18%
2023/07/26	0	0.00	0.6	26.55	26.70	-0.6	582	-0.11%
2023/07/25	0	26.65	0	0.00	26.80	0	596	0.00%
2023/07/24	0.5	26.60	0	0.00	26.65	0.5	594	0.09%
2023/07/19	0	0.00	1	27.10	27.15	-1	593	-0.17%
2023/07/18	1	26.95	0	0.00	27.10	1	597	0.17%
2023/07/17	1	27.55	0	0.00	27.35	1	600	0.17%
2023/07/14	0	0.00	0	27.40	27.35	0	601	0.00%
2023/07/13	0	26.65	0	0.00	26.60	0	598	0.00%
2023/07/12	0	0.00	4	26.55	26.55	-4	602	-0.66%
2023/07/10	1	27.15	0	0.00	27.00	1	610	0.16%
2023/07/07	1	27.25	0	0.00	27.45	1	609	0.16%
2023/07/06	0	27.95	0	0.00	27.50	0	609	0.00%
2023/07/04	1	28.05	0	0.00	27.90	1	608	0.16%
2023/07/03	0	0.00	1	28.45	28.20	-1	607	-0.16%
2023/06/28	0	0.00	1	27.70	27.65	-1	591	-0.17%
2023/06/27	0	0.00	8	27.20	27.50	-8	590	-1.35%
2023/06/21	1	27.20	0	0.00	27.35	1	581	0.17%
2023/06/19	1	27.45	0	0.00	27.40	1	578	0.17%
2023/06/16	1	27.45	2	27.35	27.40	-1	576	-0.17%
2023/06/15	4	27.30	2	27.38	27.35	2	573	0.35%
2023/06/14	1	28.70	1	28.90	29.00	0	558	0.00%
2023/06/13	0	0.00	1	28.65	28.60	-1	545	-0.18%
2023/06/12	8	28.88	1	28.65	28.50	7	539	1.30%
2023/06/09	1	29.40	0	0.00	29.25	1	523	0.19%
2023/06/08	1	29.25	0	0.00	29.05	1	521	0.19%
2023/06/07	2	29.43	0	0.00	29.35	2	514	0.39%
2023/06/06	0	0.00	1	29.65	29.65	-1	504	-0.20%
2023/06/05	1	30.10	2	30.20	30.10	-1	489	-0.20%
2023/06/02	12	29.52	58	29.45	29.90	-46	446	-10.31%
2023/06/01	0	0.00	4	27.96	28.25	-4	344	-1.16%
2023/05/26	1	27.00	0	0.00	27.05	1	323	0.31%
2023/05/25	0	0.00	1	27.25	27.30	-1	320	-0.31%
2023/05/24	1	27.20	1	27.55	27.40	0	319	0.00%
2023/05/17	0	0.00	1.1	27.06	27.05	-1.1	311	-0.35%
2023/05/12	1	27.05	0	0.00	26.95	1	315	0.32%
2023/05/11	1	27.05	0	0.00	27.05	1	321	0.31%
2023/05/10	0.5	27.43	1	27.40	27.50	-0.5	320	-0.16%
2023/05/09	1	27.35	0	0.00	27.35	1	360	0.28%
2023/05/08	0	28.40	0	0.00	27.75	0	369	0.00%
2023/04/24	0	0.00	1	26.95	26.95	-1	315	-0.32%
2023/04/21	1	26.65	0	0.00	26.65	1	313	0.32%
2023/04/17	0	0.00	1	27.25	27.10	-1	301	-0.33%
2023/04/12	0	0.00	1	26.45	26.40	-1	283	-0.35%
2023/04/07	4	26.09	3	26.20	26.15	1	283	0.35%
2023/03/31	0	0.00	2	25.88	25.80	-2	295	-0.68%
2023/03/28	1	25.70	0	0.00	25.65	1	302	0.33%
2023/03/24	21	26.15	0	0.00	26.15	21	313	6.70%
2023/03/16	0	25.95	0	0.00	25.25	0	348	0.00%
2023/03/15	0	25.91	0	0.00	25.70	0	352	0.00%
2023/03/14	1	25.75	0	0.00	25.70	1	359	0.28%
2023/03/10	0	0.00	1	25.45	25.40	-1	390	-0.26%
2023/03/06	6	26.15	0	0.00	26.15	6	374	1.60%
2023/02/23	20	26.20	0	0.00	26.20	20	377	5.30%
2023/02/17	1	26.00	0	0.00	26.00	1	372	0.27%
2023/02/14	1	25.75	0	0.00	25.75	1	375	0.27%
2023/02/10	0	0.00	1	26.20	25.95	-1	373	-0.27%
2023/02/08	1	26.40	0	0.00	26.35	1	363	0.27%
2023/02/07	1	26.45	1	26.50	26.60	0	357	0.00%
2023/02/06	1	25.30	0	0.00	26.00	1	315	0.32%
2023/02/03	0	0.00	1	25.25	25.25	-1	302	-0.33%
2023/02/01	0	0.00	0.1	25.20	25.15	-0.1	299	-0.02%
2023/01/31	0	0.00	3	25.05	25.10	-3	299	-1.00%
2023/01/30	0.1	24.70	0	0.00	24.80	0.1	300	0.02%
2023/01/12	2	24.90	0	0.00	24.80	2	310	0.64%
2023/01/05	1	25.35	0	0.00	25.25	1	310	0.32%
2023/01/04	0	0.00	1	25.50	25.40	-1	310	-0.32%
2023/01/03	1	25.45	0	0.00	25.45	1	314	0.32%
2022/12/30	1	25.55	0	0.00	25.55	1	312	0.32%
2022/12/29	0	0.00	1	25.75	25.55	-1	309	-0.32%
2022/12/28	1	25.65	1	25.85	25.65	0	308	0.00%
2022/12/27	1	26.20	0	0.00	26.15	1	306	0.33%
2022/12/26	2	26.33	0	0.00	26.30	2	303	0.66%
2022/12/23	1	25.70	0	0.00	25.65	1	288	0.35%
2022/12/19	0	0.00	2	26.30	26.45	-2	307	-0.65%
2022/12/15	0	0.00	1	26.00	25.65	-1	321	-0.31%
2022/12/14	3	26.42	0	0.00	25.90	3	320	0.94%
2022/12/13	13	26.35	5	26.33	26.20	8	312	2.56%
2022/12/12	1	25.90	0	0.00	25.80	1	302	0.33%
2022/12/05	2	25.80	0	0.00	25.50	2	284	0.70%
2022/12/02	0	0.00	2	24.78	25.10	-2	259	-0.77%
2022/11/28	1	24.00	0	0.00	24.25	1	304	0.33%
2022/11/25	2	24.30	0	0.00	24.30	2	313	0.64%
2022/11/24	0	0.00	1	24.30	24.25	-1	323	-0.31%
2022/11/23	1	24.10	0	0.00	24.10	1	327	0.31%
2022/11/18	0	0.00	1	24.25	24.20	-1	341	-0.29%
2022/11/16	0	0.00	1	24.20	23.95	-1	365	-0.27%
2022/11/15	1	23.95	0	0.00	24.15	1	376	0.27%
2022/11/11	1	24.00	0	0.00	23.90	1	381	0.26%
2022/10/11	0	0.00	1	24.85	24.85	-1	548	-0.18%
2022/10/04	0.1	25.75	0	0.00	25.60	0.1	562	0.01%
2022/09/23	1	27.00	0	0.00	26.20	1	648	0.15%
2022/09/16	20	26.85	0	0.00	26.85	20	724	2.76%
2022/09/15	7	26.85	0	0.00	26.85	7	724	0.97%
2022/09/12	20	27.05	0	0.00	27.00	20	731	2.73%
2022/09/05	0	0.00	1	28.70	28.70	-1	726	-0.14%
2022/09/02	0	0.00	0	28.10	28.10	0	715	0.00%
2022/08/18	1	27.05	0	0.00	27.20	1	668	0.15%
2022/08/17	0	0.00	12	27.50	26.80	-12	664	-1.81%
2022/08/16	12	27.09	1	27.50	27.15	11	654	1.68%
2022/08/12	0	0.00	6	26.97	27.25	-6	637	-0.94%
2022/08/11	2	27.05	1	27.40	27.25	1	640	0.16%
2022/08/10	4	26.75	0	0.00	26.80	4	639	0.63%
2022/08/09	0	0.00	2	26.70	26.80	-2	644	-0.31%
2022/08/05	2	26.40	0	0.00	26.60	2	664	0.30%
2022/08/01	2	28.05	5	28.40	27.50	-3	843	-0.36%
2022/07/29	6	27.60	0	0.00	27.90	6	791	0.76%
2022/07/28	0	0.00	28	27.20	27.10	-28	772	-3.62%
2022/07/26	9	27.00	6	27.10	27.05	3	775	0.39%
2022/07/25	0	0.00	4	27.28	27.25	-4	781	-0.51%
2022/07/22	0	0.00	14	26.70	26.70	-14	781	-1.79%
2022/07/21	27	26.47	0	0.00	26.50	27	785	3.44%
2022/07/20	8	26.48	0	0.00	26.70	8	795	1.01%
2022/07/18	0	0.00	5	26.44	26.45	-5	852	-0.59%
2022/07/15	14	25.50	28	25.87	25.90	-14	909	-1.54%
2022/07/13	23	25.90	0	0.00	25.80	23	962	2.39%
2022/07/11	0	0.00	10	26.40	26.55	-10	996	-1.00%
2022/07/05	0	0.00	2	27.50	27.35	-2	958	-0.21%
2022/07/04	0	0.00	1	26.70	26.85	-1	948	-0.11%
2022/07/01	0	0.00	2	27.45	26.35	-2	939	-0.21%
2022/06/30	6	27.76	9	27.07	27.00	-3	916	-0.33%
2022/06/29	4	27.44	4	27.45	27.20	0	906	0.00%
2022/06/16	1	25.95	8	26.04	25.60	-7	825	-0.85%
2022/06/15	4	26.95	0	0.00	26.95	4	816	0.49%
2022/06/14	8	26.65	0	0.00	26.70	8	807	0.99%
2022/06/10	2	27.00	0	0.00	27.05	2	807	0.25%
2022/06/09	0.1	27.20	2	27.10	27.05	-2	799	-0.24%
2022/06/08	1	26.65	1	26.70	26.70	0	793	0.00%
2022/06/07	1	26.80	2	26.70	26.70	-1	790	-0.13%
2022/06/01	0	0.00	1	26.05	26.05	-1	783	-0.13%
2022/05/31	1	26.15	0	0.00	25.95	1	789	0.13%
2022/05/27	0	0.00	15	25.70	25.70	-15	794	-1.89%
2022/05/26	13	25.70	11	26.05	25.60	2	795	0.25%
2022/05/25	16	25.93	0	0.00	26.05	16	789	2.03%
2022/05/20	1	26.10	0	0.00	26.00	1	793	0.13%
2022/05/19	0	0.00	2	25.95	26.10	-2	792	-0.25%
2022/05/13	0	0.00	1	26.05	26.05	-1	762	-0.13%
2022/05/12	3	26.25	4	26.46	26.30	-1	764	-0.13%
2022/05/10	3	27.80	3	27.42	27.50	0	737	0.00%
2022/05/09	3	28.13	2	28.50	27.80	1	677	0.15%
2022/05/06	1	26.30	0	0.00	26.25	1	587	0.17%
2022/05/04	1	26.85	0	0.00	26.50	1	594	0.17%
2022/04/29	2	27.20	0	0.00	27.15	2	601	0.33%
2022/04/26	0	0.00	1	26.90	26.70	-1	597	-0.17%
2022/04/25	0	0.00	2	27.20	27.15	-2	615	-0.32%
2022/04/22	0	0.00	1	28.50	28.35	-1	619	-0.16%
2022/04/21	2	28.73	1	27.70	28.70	1	594	0.17%
2022/04/20	1	27.40	40	26.96	27.25	-39	555	-7.02%
2022/04/19	3	27.20	19	26.68	26.70	-16	521	-3.07%
2022/04/18	58	26.91	11	27.14	27.20	47	533	8.81%
2022/04/15	2	26.30	14	26.20	26.30	-12	501	-2.39%
2022/04/14	14	26.00	0	0.00	26.30	14	503	2.78%
2022/04/11	1	25.95	3	25.85	25.80	-2	497	-0.40%
2022/04/08	3	26.28	0	0.00	26.30	3	494	0.61%
2022/04/07	1	26.05	1	26.10	26.10	0	494	0.00%
2022/04/01	6	26.23	23	26.34	26.15	-17	495	-3.43%
2022/03/31	1	26.20	1	26.00	26.15	0	479	0.00%
2022/03/30	6	25.73	0	0.00	25.75	6	475	1.26%
2022/03/29	0	0.00	2	25.35	25.30	-2	479	-0.42%
2022/03/24	2	25.70	0	0.00	25.75	2	496	0.40%
2022/03/23	13	25.82	0	0.00	25.80	13	497	2.61%
2022/03/18	0	25.30	0	0.00	25.40	0	496	0.00%
2022/03/10	0	0.00	1	25.70	25.65	-1	502	-0.20%
2022/03/08	1	25.20	0	0.00	25.15	1	513	0.19%
2022/03/03	0	0.00	1	25.70	26.00	-1	497	-0.20%
2022/03/02	0	25.65	0	0.00	25.35	0	494	0.00%
2022/02/21	0	0.00	1	25.85	25.90	-1	488	-0.20%
2022/02/07	0	0.00	1	27.00	27.05	-1	453	-0.22%
2022/01/24	0	0.00	1	26.70	26.60	-1	433	-0.23%
2022/01/21	0	0.00	20	26.45	26.25	-20	418	-4.78%
2022/01/20	1	26.35	30	26.52	26.55	-29	412	-7.04%
2022/01/19	0	0.00	101	26.33	26.75	-101	409	-24.65%	大賣/鉅額交易
2022/01/18	0	0.00	3	26.65	26.50	-3	400	-0.75%
2022/01/17	4	27.45	1	27.80	27.50	3	368	0.81%
2022/01/14	0	0.00	1	27.20	27.05	-1	341	-0.29%
2022/01/13	0	0.00	2	27.23	26.65	-2	326	-0.61%
2022/01/12	0	0.00	1	26.80	26.70	-1	304	-0.33%
2022/01/11	2	26.60	1	26.00	26.50	1	291	0.34%
2022/01/10	0	0.00	3	25.95	26.05	-3	264	-1.13%
2022/01/07	0	0.00	4	25.65	25.50	-4	252	-1.58%
2021/12/29	0	0.00	2	25.70	26.05	-2	222	-0.90%
2021/12/22	1	24.80	51	25.12	25.20	-50	202	-24.73%
2021/12/20	0	0.00	2	24.75	24.75	-2	188	-1.06%
2021/12/16	2	24.45	0	0.00	24.45	2	179	1.12%
2021/12/09	0	0.00	3	24.60	24.35	-3	165	-1.81%
2021/12/08	3	24.05	0	0.00	24.30	3	163	1.84%
2021/12/03	0	0.00	5	24.57	24.45	-5	153	-3.26%
2021/11/24	0	0.00	9	23.93	23.95	-9	134	-6.69%
2021/11/22	1	23.95	0	0.00	24.05	1	131	0.76%
2021/11/19	1	23.80	5	24.12	23.80	-4	129	-3.09%
2021/10/08	0	0.00	1	22.70	22.75	-1	143	-0.69%
2021/10/05	3	22.50	0	0.00	22.55	3	158	1.89%
2021/10/04	3	22.70	0	0.00	22.65	3	159	1.88%
2021/09/23	10	22.85	0	0.00	22.90	10	171	5.84%
2021/09/10	2	22.70	0	0.00	22.85	2	189	1.05%
2021/09/06	8	22.87	0	0.00	22.80	8	224	3.56%
2021/09/02	1	22.80	0	0.00	22.85	1	233	0.43%
2021/09/01	4	22.75	0	0.00	22.80	4	234	1.70%
2021/08/31	0	0.00	0	22.80	22.80	0	236	0.00%
2021/08/26	0	0.00	10	22.73	22.70	-10	246	-4.05%
2021/08/20	1	22.55	0	0.00	22.50	1	259	0.38%
2021/08/18	1	22.65	0	0.00	22.80	1	272	0.37%
2021/08/12	1	24.25	0	0.00	24.15	1	274	0.36%
2021/08/10	20	24.50	1	24.35	24.35	19	283	6.70%
2021/08/09	31	24.53	0	0.00	24.65	31	301	10.28%
2021/08/06	0	0.00	1	24.15	24.05	-1	357	-0.28%
2021/08/05	10	24.10	0	0.00	24.10	10	421	2.37%
2021/07/28	0	0.00	84	23.95	23.95	-84	485	-17.29%
2021/07/21	0	0.00	5	23.97	23.95	-5	571	-0.88%
2021/07/14	0	0.00	1	23.95	23.95	-1	620	-0.16%
2021/07/13	3	23.65	0	0.00	23.60	3	626	0.48%
2021/07/12	0	0.00	51	23.90	23.85	-51	625	-8.16%
2021/07/09	0	0.00	1	24.10	24.05	-1	620	-0.16%
2021/07/08	1	24.10	0	0.00	24.15	1	623	0.16%
2021/07/07	0	0.00	1	24.20	24.15	-1	628	-0.16%
2021/07/01	1	24.15	0	0.00	24.05	1	644	0.16%
2021/06/23	2	24.10	0	0.00	24.10	2	664	0.30%
2021/06/21	1	24.20	0	0.00	24.20	1	666	0.15%
2021/06/18	2	24.55	0	0.00	24.55	2	667	0.30%
2021/06/17	2	24.90	2.2	24.65	24.80	-0.2	682	-0.03%
2021/06/16	100	24.69	0	0.00	24.65	100	667	14.98%
2021/06/11	0	0.00	1	24.30	24.35	-1	658	-0.15%
2021/06/10	20	24.20	0	0.00	24.20	20	655	3.05%
2021/06/09	0	0.00	3	24.05	24.05	-3	652	-0.46%
2021/06/03	1	23.95	0.1	24.50	24.05	0.9	648	0.14%
2021/05/19	0	0.00	1	23.85	23.95	-1	630	-0.16%
2021/05/17	22	22.93	0	0.00	22.90	22	621	3.54%
2021/05/14	0	0.00	1	24.70	25.00	-1	602	-0.17%
2021/05/13	2	25.10	1	25.90	25.90	1	537	0.19%
2021/05/07	0	0.00	1	24.60	24.45	-1	425	-0.24%
2021/04/26	2	25.05	0	0.00	25.05	2	334	0.60%
2021/04/23	0	0.00	0.6	24.60	24.60	-0.6	325	-0.17%
2021/04/08	0	0.00	1	24.40	24.35	-1	281	-0.35%
2021/03/25	0	0.00	1	24.05	24.10	-1	285	-0.35%
2021/03/22	1	24.00	1	23.90	24.15	0	285	0.00%
2021/03/03	0	25.35	0	0.00	23.25	0	283	0.00%
2021/02/25	60	23.53	0	0.00	23.55	60	285	21.00%
2021/02/24	1	23.40	0	0.00	23.40	1	282	0.35%
2021/02/19	1	22.30	0	0.00	22.75	1	272	0.37%
2021/02/02	14	21.89	2	22.00	21.90	12	268	4.47%
2021/02/01	0	0.00	4	21.86	21.85	-4	267	-1.50%
2021/01/21	0	0.00	0	21.90	21.90	0	257	-0.01%
2021/01/15	0	0.00	1	22.75	22.65	-1	249	-0.40%
2021/01/08	0	0.00	2.6	22.95	22.95	-2.6	238	-1.09%
2021/01/06	0	0.00	3	23.45	23.20	-3	233	-1.28%
2021/01/05	1	23.70	0	0.00	23.65	1	229	0.44%
2020/12/21	3	24.25	1	24.20	24.05	2	194	1.03%
2020/12/17	1	24.00	0	0.00	24.05	1	175	0.57%
2020/12/09	10	24.20	0	0.00	24.20	10	170	5.87%
2020/12/03	0	0.00	2	25.00	24.90	-2	168	-1.19%
2020/11/20	0	0.00	12	24.35	24.40	-12	176	-6.82%
2020/10/26	0	0.00	0	23.90	24.20	0	317	0.00%
2020/10/15	0	0.00	10	24.05	24.00	-10	352	-2.84%
2020/10/14	10	24.10	0	0.00	24.10	10	357	2.80%
2020/09/11	1	25.40	0	0.00	25.40	1	817	0.12%
2020/09/04	1	25.85	0	0.00	25.80	1	958	0.10%
2020/09/01	0	0.00	3	26.15	26.15	-3	977	-0.31%
2020/08/25	0	0.00	1	26.35	26.65	-1	988	-0.10%
2020/08/14	2	26.90	0	0.00	26.90	2	1,031	0.19%
2020/08/12	0	0.00	2	27.70	27.40	-2	1,082	-0.18%
2020/08/11	10	27.86	0	0.00	27.50	10	1,195	0.84%
2020/08/07	0	0.00	2	28.90	28.80	-2	1,237	-0.16%
2020/08/05	1	28.50	0	0.00	28.40	1	1,224	0.08%
2020/08/04	0	0.00	22	27.86	28.85	-22	1,221	-1.80%
2020/07/31	6	26.93	2	27.35	26.65	4	1,196	0.33%
2020/07/30	0	0.00	30	26.17	26.85	-30	1,206	-2.49%
2020/07/27	4	26.20	0	0.00	25.40	4	1,209	0.33%
2020/07/23	8	27.15	0	0.00	26.90	8	1,198	0.67%
2020/07/22	2	27.55	8	27.58	27.35	-6	1,200	-0.50%
2020/07/20	2	26.90	2	27.45	27.05	0	1,196	0.00%
2020/07/17	8	27.12	1	27.70	26.80	7	1,193	0.59%
2020/07/14	10	28.14	2	28.55	28.00	8	1,173	0.68%
2020/07/13	1	28.55	1	29.00	28.55	0	1,159	0.00%
2020/07/10	23	28.77	0	0.00	29.05	23	1,144	2.01%
2020/07/09	4	29.84	26	29.50	29.90	-22	1,112	-1.98%
2020/07/08	4	28.18	25	27.52	28.25	-21	1,011	-2.08%
2020/07/06	2	26.25	0	0.00	26.45	2	953	0.21%
2020/07/03	20	26.39	0	0.00	26.30	20	949	2.11%
2020/07/02	2	26.85	2	27.20	26.75	0	944	0.00%
2020/07/01	0	0.00	10	26.84	27.00	-10	943	-1.06%
2020/06/30	0	0.00	111	27.49	27.50	-111	934	-11.87%	大賣/鉅額交易
2020/06/29	0	0.00	81	27.46	27.65	-81	929	-8.72%
2020/06/24	15	26.97	1	27.15	26.90	14	919	1.52%
2020/06/23	0	0.00	1	27.60	27.25	-1	916	-0.11%
2020/06/22	4	27.68	4	27.56	27.40	0	916	0.00%
2020/06/19	7	27.65	2	28.10	27.65	5	914	0.55%
2020/06/18	17	28.24	16	28.68	28.55	1	889	0.11%
2020/06/17	7	27.26	25	27.38	27.65	-18	805	-2.23%
2020/06/16	2	26.50	2	26.85	26.20	0	751	0.00%
2020/06/15	8	26.11	9	26.24	26.15	-1	747	-0.13%
2020/06/11	3	26.10	0	0.00	25.30	3	712	0.42%
2020/06/10	0	0.00	2	25.80	25.80	-2	704	-0.28%
2020/06/05	2	25.00	0	0.00	25.10	2	706	0.28%
2020/06/03	0	0.00	2	24.90	24.70	-2	722	-0.28%
2020/05/28	2	24.55	0	0.00	24.40	2	734	0.27%
2020/05/26	7	25.77	12.1	26.20	25.50	-5.1	723	-0.70%
2020/05/25	1	25.05	12	25.12	25.45	-11	705	-1.56%
2020/05/22	5	24.56	1	25.20	24.50	4	692	0.58%
2020/05/20	3	24.92	0	0.00	24.70	3	670	0.45%
2020/05/19	3	25.43	5	25.83	25.70	-2	649	-0.31%
2020/05/18	23	26.44	21	26.62	26.15	2	616	0.32%
2020/05/15	0	0.00	10	24.58	25.05	-10	501	-1.99%
2020/05/13	20	23.00	0	0.00	23.00	20	454	4.40%
2020/05/08	1	23.45	0	0.00	23.35	1	445	0.22%
2020/05/06	2	24.40	2	24.90	24.40	0	427	0.00%
2020/05/05	23	23.90	0	0.00	23.90	23	412	5.58%
2020/04/30	20	23.40	0	0.00	23.45	20	406	4.93%
2020/04/24	0	0.00	1	22.95	23.10	-1	426	-0.23%
2020/04/15	0	0.00	13	23.08	23.10	-13	417	-3.12%
2020/04/14	2	22.80	0	0.00	22.80	2	418	0.48%
2020/04/08	0	0.00	1	22.45	22.60	-1	426	-0.23%
2020/04/07	0	0.00	32	22.36	22.35	-32	422	-7.57%
2020/04/06	0	0.00	7	21.80	22.05	-7	419	-1.67%
2020/03/20	2	18.80	0	0.00	18.80	2	467	0.43%
2020/03/19	1	17.30	0	0.00	17.30	1	466	0.21%
2020/03/17	1	20.05	0	0.00	19.90	1	481	0.21%
2020/03/13	1	21.00	0	0.00	21.10	1	512	0.19%
2020/03/09	0	0.00	1	26.70	26.20	-1	599	-0.17%
2020/03/02	31	24.10	0	0.00	24.40	31	596	5.19%
2020/02/14	1	24.90	0	0.00	25.00	1	601	0.17%
2020/02/10	2	24.90	0	0.00	24.90	2	645	0.31%
2020/02/07	1	25.50	0	0.00	25.30	1	660	0.15%
2020/02/03	50	24.24	3	23.90	24.30	47	656	7.16%
2020/01/31	31	25.79	0	0.00	25.75	31	647	4.79%
2020/01/30	30	26.12	0	0.00	26.10	30	640	4.68%
2020/01/15	20	27.20	0	0.00	27.20	20	626	3.19%
2020/01/14	1	27.30	0	0.00	27.50	1	624	0.16%
2020/01/13	1	27.40	0	0.00	27.50	1	626	0.16%
2020/01/09	0	0.00	5	27.15	27.15	-5	630	-0.79%
2020/01/08	1	27.10	1	27.20	27.10	0	628	0.00%
2020/01/07	7	27.39	0	0.00	27.40	7	626	1.12%
2020/01/06	2	27.65	0	0.00	27.65	2	621	0.32%
2020/01/03	1	28.00	0	0.00	28.00	1	616	0.16%
2019/12/30	0	0.00	3	28.25	28.25	-3	606	-0.49%
2019/12/26	2	28.50	0	0.00	28.45	2	598	0.33%
2019/12/25	11	28.81	0	0.00	28.60	11	596	1.84%
2019/12/24	1	28.50	4	29.15	29.00	-3	587	-0.51%
2019/12/23	0	0.00	5	28.73	28.80	-5	562	-0.89%
2019/12/20	4	28.16	0	0.00	28.00	4	537	0.74%
2019/12/17	0	0.00	1	28.40	28.35	-1	530	-0.19%
2019/12/16	0	0.00	3	28.35	28.25	-3	522	-0.57%
2019/12/13	6	28.55	0	0.00	28.40	6	515	1.16%
2019/12/12	1	29.40	0	0.00	28.85	1	499	0.20%
2019/12/11	4	29.41	8	29.25	29.30	-4	479	-0.83%
2019/12/10	1	28.45	0	0.00	28.65	1	440	0.23%
2019/12/09	12	28.95	0	0.00	28.70	12	436	2.75%
2019/12/06	1	29.05	27	29.00	29.50	-26	390	-6.67%
2019/12/05	0	0.00	2	28.20	28.30	-2	333	-0.60%
2019/12/04	0	0.00	1	27.50	27.50	-1	326	-0.31%
2019/12/02	0	0.00	1	27.80	27.65	-1	333	-0.30%
2019/11/29	1	27.90	2	27.75	27.70	-1	333	-0.30%
2019/11/28	2	28.00	0	0.00	28.05	2	334	0.60%
2019/11/27	4	28.43	9	28.57	28.20	-5	341	-1.46%
2019/11/20	1	27.35	0	0.00	27.25	1	305	0.33%
2019/11/15	0	0.00	2	27.70	27.60	-2	310	-0.64%
2019/11/11	5	27.20	5	27.10	27.10	0	334	0.00%
2019/11/08	5	27.72	0	0.00	27.60	5	331	1.51%
2019/11/07	0	0.00	10	28.80	28.50	-10	324	-3.08%
2019/11/06	0	0.00	19	28.64	28.80	-19	310	-6.12%
2019/11/04	0	0.00	1	27.95	27.90	-1	303	-0.33%
2019/10/30	5	27.70	0	0.00	27.75	5	317	1.58%
2019/10/28	1	27.45	0	0.00	27.45	1	340	0.29%
2019/10/23	5	27.56	0	0.00	27.50	5	359	1.39%
2019/10/22	0	0.00	1	28.10	27.85	-1	359	-0.28%
2019/10/21	1	27.90	4	28.01	28.05	-3	363	-0.82%
2019/10/18	0	0.00	2	27.73	27.80	-2	363	-0.55%
2019/10/14	1	27.10	0	0.00	27.10	1	401	0.25%
2019/10/09	1	27.20	0	0.00	27.15	1	406	0.25%
2019/10/07	1	27.30	0	0.00	27.30	1	411	0.24%
2019/10/01	1	27.10	0	0.00	27.15	1	431	0.23%
2019/09/27	1	27.20	0	0.00	27.10	1	432	0.23%
2019/09/25	1	27.40	0	0.00	27.45	1	432	0.23%
2019/09/24	1	27.75	0	0.00	27.80	1	435	0.23%
2019/09/10	2	27.13	0	0.00	27.10	2	447	0.45%
2019/09/02	10	27.55	0	0.00	27.60	10	468	2.13%
2019/08/13	1	27.65	0	0.00	27.60	1	567	0.18%
2019/08/12	2	28.15	0	0.00	28.15	2	566	0.35%
2019/08/01	5	29.49	0	0.00	29.35	5	569	0.88%
2019/07/31	2	29.85	10	30.00	29.90	-8	571	-1.40%
2019/07/30	13	30.20	0	0.00	30.20	13	565	2.30%
2019/07/25	4	31.23	0	0.00	31.25	4	548	0.73%
2019/07/19	1	32.35	1	32.95	32.35	0	543	0.00%
2019/07/18	1	31.90	40	32.93	32.85	-39	530	-7.35%
2019/07/16	21	31.10	0	0.00	30.90	21	524	4.00%
2019/07/02	0	0.00	4	31.25	31.45	-4	615	-0.65%
2019/07/01	0	0.00	1	30.95	31.00	-1	618	-0.16%
2019/06/28	0	0.00	2	31.25	31.25	-2	621	-0.32%
2019/06/26	20	31.20	0	0.00	31.15	20	650	3.07%
2019/06/24	1	31.65	1	31.60	31.60	0	667	0.00%
2019/06/21	1	31.50	0	0.00	31.40	1	669	0.15%
2019/06/20	3	31.38	1	31.60	31.60	2	682	0.29%
2019/06/18	2	31.20	0	0.00	31.15	2	690	0.29%
2019/06/17	0	0.00	1	31.20	31.25	-1	696	-0.14%
2019/06/14	1	31.70	0	0.00	31.30	1	704	0.14%
2019/06/13	0	0.00	1	31.55	31.65	-1	757	-0.13%
2019/06/12	2	31.43	0	0.00	31.40	2	766	0.26%
2019/06/11	1	32.35	1	32.05	31.80	0	790	0.00%
2019/06/05	0	0.00	11	33.64	33.45	-11	803	-1.37%
2019/06/03	1	33.00	0	0.00	33.45	1	846	0.12%
2019/05/31	4	33.60	0	0.00	33.50	4	859	0.47%
2019/05/29	1	33.80	1	34.35	33.90	0	900	0.00%
2019/05/27	0	0.00	2	34.38	34.25	-2	972	-0.21%
2019/05/24	1	34.50	1	34.50	33.95	0	1,007	0.00%
2019/05/23	3	33.20	3	34.23	34.25	0	1,011	0.00%
2019/05/22	2	33.70	7	34.21	33.60	-5	1,034	-0.48%
2019/05/21	0	0.00	7	33.10	33.60	-7	1,022	-0.68%
2019/05/17	0	0.00	2	31.80	31.70	-2	1,053	-0.19%
2019/05/15	0	0.00	1	31.75	31.75	-1	1,112	-0.09%
2019/05/13	0	0.00	15	32.11	32.25	-15	1,202	-1.25%
2019/05/09	2	31.73	0	0.00	31.55	2	1,216	0.16%
2019/05/08	0	0.00	3	32.33	32.50	-3	1,210	-0.25%
2019/05/06	3	31.17	0	0.00	30.90	3	1,221	0.25%
2019/05/03	0	0.00	3	31.90	31.95	-3	1,227	-0.24%
2019/04/25	3	31.75	0	0.00	31.60	3	1,255	0.24%
2019/04/23	0	0.00	1	32.60	32.05	-1	1,261	-0.08%
2019/04/22	0	0.00	4	32.35	32.40	-4	1,257	-0.32%
2019/04/19	2	31.43	0	0.00	31.65	2	1,246	0.16%
2019/04/18	3	31.40	0	0.00	30.85	3	1,241	0.24%
2019/04/17	4	31.98	0	0.00	31.80	4	1,243	0.32%
2019/04/16	6	32.32	0	0.00	32.20	6	1,253	0.48%
2019/04/15	2	32.60	0	0.00	32.60	2	1,265	0.16%
2019/04/12	8	32.21	0	0.00	32.15	8	1,265	0.63%
2019/04/11	12	33.38	1	33.40	32.80	11	1,272	0.86%
2019/04/10	2	34.25	4	34.20	34.10	-2	1,255	-0.16%
2019/04/09	10	34.60	4	34.70	34.45	6	1,253	0.48%
2019/04/08	0	0.00	2	34.53	34.45	-2	1,246	-0.16%
2019/04/03	0	0.00	3	33.85	33.95	-3	1,245	-0.24%
2019/04/02	3	33.15	3	33.62	33.60	0	1,258	0.00%
2019/04/01	11	33.28	0	0.00	33.15	11	1,263	0.87%
2019/03/29	6	34.03	1	33.85	33.90	5	1,246	0.40%
2019/03/28	0	0.00	1	34.30	34.35	-1	1,275	-0.08%
2019/03/27	1	35.10	5	34.74	35.00	-4	1,373	-0.29%
2019/03/25	10	33.70	0	0.00	33.90	10	1,461	0.68%
2019/03/22	1	35.00	1	35.30	34.90	0	1,452	0.00%
2019/03/21	1	35.15	0	0.00	35.20	1	1,443	0.07%
2019/03/19	0	0.00	2	35.20	35.05	-2	1,427	-0.14%
2019/03/18	24	34.91	0	0.00	34.55	24	1,416	1.69%
2019/03/15	0	0.00	1	37.10	36.60	-1	1,362	-0.07%
2019/03/14	9	36.99	6	36.75	36.90	3	1,348	0.22%
2019/03/13	3	36.27	3	36.15	36.20	0	1,321	0.00%
2019/03/12	0	0.00	1	36.85	36.45	-1	1,312	-0.08%
2019/03/11	1	36.90	0	0.00	36.75	1	1,297	0.08%
2019/03/08	1	36.45	4	36.50	36.50	-3	1,281	-0.23%
2019/03/07	2	36.70	4	36.61	36.45	-2	1,252	-0.16%
2019/03/06	3	36.60	0	0.00	36.50	3	1,238	0.24%
2019/03/05	2	37.55	8	37.10	36.75	-6	1,222	-0.49%
2019/02/27	3	36.85	22	36.86	37.00	-19	1,162	-1.63%
2019/02/26	13	37.88	11	36.91	36.70	2	1,139	0.18%
2019/02/22	2	35.58	2	35.48	35.65	0	1,015	0.00%
2019/02/21	0	0.00	21	34.83	35.50	-21	992	-2.12%
2019/02/20	2	34.73	6	34.51	34.80	-4	957	-0.42%
2019/02/19	1	34.60	3	34.75	34.45	-2	937	-0.21%
2019/02/18	22	34.98	1	34.75	34.95	21	914	2.30%
2019/02/15	2	34.58	2	34.28	34.35	0	883	0.00%
2019/02/14	4	33.85	2	33.85	34.00	2	842	0.24%
2019/02/13	2	33.55	1	33.30	33.80	1	810	0.12%
2019/02/12	7	33.86	4	33.65	33.20	3	779	0.38%
2019/02/11	2	31.83	1	32.25	32.25	1	709	0.14%
2019/01/25	0	0.00	2	31.08	31.05	-2	671	-0.30%
2019/01/24	2	31.08	0	0.00	31.00	2	657	0.30%
2019/01/23	1	31.00	3	30.93	30.60	-2	645	-0.31%
2019/01/18	1	30.20	0	0.00	29.85	1	612	0.16%
2019/01/17	2	30.20	0	0.00	29.90	2	612	0.33%
2019/01/16	20	29.85	0	0.00	29.50	20	607	3.29%
2019/01/15	0	0.00	1	30.20	29.85	-1	603	-0.17%
2019/01/09	2	30.75	10	30.58	30.65	-8	601	-1.33%
2019/01/08	0	0.00	3	31.70	31.50	-3	580	-0.52%
2019/01/07	8	31.12	0	0.00	31.20	8	562	1.42%
2019/01/04	1	30.30	0	0.00	30.40	1	552	0.18%
2019/01/03	1	30.55	1	30.55	30.55	0	553	0.00%
2018/12/26	2	30.05	0	0.00	29.50	2	524	0.38%
2018/12/22	2	31.10	0	0.00	30.85	2	480	0.42%
2018/12/21	12	30.85	17	30.61	30.80	-5	471	-1.06%
2018/12/20	30	32.14	31	32.12	31.75	-1	431	-0.23%
2018/12/19	9	30.26	25	31.14	31.15	-16	324	-4.93%
2018/12/18	2	28.70	0	0.00	29.15	2	230	0.87%
2018/12/17	0	0.00	5	28.75	28.65	-5	214	-2.33%
2018/10/29	1	26.50	0	0.00	26.55	1	270	0.37%
2018/10/25	1	27.00	0	0.00	27.15	1	268	0.37%
2018/10/11	1	27.60	0	0.00	27.30	1	240	0.42%
2018/09/19	0	0.00	1	29.30	29.20	-1	245	-0.41%
2018/09/12	1	28.40	0	0.00	28.20	1	237	0.42%
2018/08/21	0	0.00	5	27.85	27.85	-5	339	-1.47%
2018/08/16	1	27.50	0	0.00	27.50	1	354	0.28%
2018/08/15	1	27.60	0	0.00	27.70	1	358	0.28%
2018/08/13	2	27.88	20	27.95	27.90	-18	363	-4.95%
2018/08/10	0	0.00	5	28.70	28.70	-5	359	-1.39%
2018/08/09	0	0.00	1	28.80	28.80	-1	362	-0.28%
2018/08/03	2	28.30	0	0.00	28.30	2	376	0.53%
2018/07/25	0	0.00	2	28.05	28.05	-2	393	-0.51%
2018/07/23	0	0.00	5	28.10	28.05	-5	399	-1.25%
2018/07/13	2	27.80	0	0.00	27.70	2	448	0.45%
2018/07/11	2	27.25	0	0.00	27.20	2	450	0.44%
2018/07/04	3	27.30	0	0.00	27.45	3	506	0.59%
2018/06/29	4	28.80	0	0.00	28.70	4	543	0.74%
2018/06/25	0	0.00	1	28.90	28.85	-1	635	-0.16%
2018/06/22	1	28.85	0	0.00	29.20	1	632	0.16%
2018/06/15	1	29.45	0	0.00	29.50	1	612	0.16%
2018/06/14	1	29.70	0	0.00	29.75	1	602	0.17%
2018/06/08	2	30.50	0	0.00	30.45	2	599	0.33%
2018/06/05	0	0.00	2	30.08	29.80	-2	580	-0.34%
2018/06/01	10	29.80	0	0.00	29.80	10	574	1.74%
2018/05/28	2	29.50	0	0.00	29.50	2	571	0.35%
2018/05/22	1	30.00	1	30.00	30.05	0	558	0.00%
2018/05/21	1	30.05	0	0.00	30.20	1	557	0.18%
2018/05/18	1	29.90	0	0.00	30.00	1	553	0.18%
2018/05/15	0	0.00	20	30.10	30.05	-20	547	-3.65%
2018/05/11	20	30.80	0	0.00	30.40	20	546	3.66%
2018/05/04	0	0.00	4	29.90	30.00	-4	525	-0.76%
2018/04/30	0	0.00	3	30.22	30.20	-3	521	-0.58%
2018/04/26	4	30.71	5	29.90	30.00	-1	521	-0.19%
2018/04/25	0	0.00	1.5	30.72	30.50	-1.5	515	-0.29%
2018/04/23	5	31.68	0	0.00	31.30	5	512	0.98%
2018/04/20	20	31.20	0	0.00	31.20	20	510	3.92%
2018/04/13	0	0.00	1	31.90	31.60	-1	476	-0.21%
2018/04/12	1	32.30	0	0.00	32.20	1	465	0.21%
2018/04/10	0	32.65	0	0.00	32.20	0	448	0.00%
2018/04/09	3	33.35	0	0.00	33.40	3	433	0.69%
2018/03/31	2	34.20	0	0.00	33.60	2	386	0.52%
2018/03/30	21	34.13	0	0.00	33.80	21	366	5.73%
2018/03/23	3	30.50	0	0.00	30.50	3	271	1.10%
2018/03/20	1	31.60	0	0.00	31.55	1	258	0.39%
2018/03/19	1	31.90	0	0.00	31.90	1	254	0.39%
2018/03/13	0	0.00	2	30.40	30.60	-2	230	-0.87%
2018/03/09	5	29.71	0	0.00	29.90	5	219	2.27%
2018/03/01	2	29.50	0	0.00	29.50	2	204	0.98%
2018/02/22	1	29.40	0	0.00	29.45	1	201	0.50%
2018/02/21	0	29.40	0	0.00	29.30	0	203	0.00%
2018/02/06	6	29.85	0	0.00	29.10	6	205	2.92%
2018/01/31	0	0.00	1	31.65	31.55	-1	199	-0.50%
2018/01/29	2	32.05	5	32.05	32.00	-3	194	-1.54%
2018/01/26	1	32.05	0	0.00	32.05	1	195	0.51%
2018/01/16	2	33.20	0	0.00	33.35	2	184	1.09%
2018/01/09	1	32.20	0	0.00	31.85	1	165	0.60%