遠雄 (5522)-臺銀-金山券商分點個股進出

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

遠雄

(5522)

可現股當沖

股價
89.2
漲跌
▲0.6
漲幅
+0.68%
成交量
26,813張
產業
上市營建類股▲0.99%
395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

遠雄 (5522)籌碼相關－臺銀-金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

臺銀-金山券商分點個股進出
臺銀-金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
2024/05/06	15.2	88.77	23	88.88	89.20	-7.8	2,480	-0.31%
2024/05/03	6	85.87	6	87.33	88.60	0	2,039	0.00%
2024/05/02	3.2	79.79	56	78.65	80.60	-52.8	1,606	-3.29%
2024/04/30	12	70.64	16	71.73	73.30	-4	1,497	-0.27%
2024/04/29	6	71.80	69	72.03	72.50	-63	1,395	-4.51%
2024/04/26	7	67.66	10	68.32	68.80	-3	1,274	-0.24%
2024/04/25	11	66.85	36.3	65.36	68.50	-25.3	1,185	-2.13%
2024/04/24	1	64.00	19.8	63.78	63.90	-18.8	1,033	-1.82%
2024/04/23	3	61.93	27	62.36	63.20	-24	1,009	-2.38%
2024/04/22	7	61.71	10	63.52	62.40	-3	980	-0.31%
2024/04/19	9	62.28	4	62.25	62.20	5	877	0.57%
2024/04/18	1	60.10	1	60.20	60.10	0	742	0.00%
2024/04/17	0	0.00	1	59.40	59.60	-1	686	-0.15%
2024/04/16	2	59.70	8	58.98	58.70	-6	662	-0.91%
2024/04/15	0.3	60.50	0	0.00	59.70	0.3	639	0.05%
2024/04/12	1	59.70	3	59.80	59.60	-2	616	-0.32%
2024/04/10	1	59.80	1	59.60	59.50	0	594	0.00%
2024/04/09	3	59.80	0	0.00	59.70	3	578	0.52%
2024/04/08	0	0.00	0.2	58.50	58.70	-0.2	566	-0.03%
2024/04/03	1.2	57.63	0	0.00	57.60	1.2	554	0.21%
2024/04/02	2	57.95	0	0.00	58.00	2	549	0.36%
2024/03/29	1	57.70	0	0.00	57.20	1	536	0.19%
2024/03/25	0.1	57.20	0	0.00	57.10	0.1	662	0.01%
2024/03/22	0.1	57.10	0	0.00	57.00	0.1	712	0.01%
2024/03/21	0	0.00	1.1	57.66	57.70	-1.1	743	-0.15%
2024/03/20	2	56.60	1	56.70	57.20	1	751	0.13%
2024/03/19	0	0.00	5	57.22	57.30	-5	756	-0.66%
2024/03/15	0.1	56.00	0	0.00	56.10	0.1	739	0.01%
2024/03/14	0	0.00	1	56.97	56.90	-1	725	-0.14%
2024/03/13	8	56.78	1.5	56.11	57.00	6.5	716	0.90%
2024/03/12	2	55.20	0	0.00	55.80	2	696	0.29%
2024/03/11	10.2	55.57	0	0.00	55.30	10.2	686	1.48%
2024/03/07	1	56.10	0	0.00	56.10	1	673	0.15%
2024/03/05	0	56.30	0	0.00	56.10	0	684	0.00%
2024/03/04	0	56.30	0	0.00	56.00	0	685	0.00%
2024/03/01	2.1	56.11	0	0.00	56.10	2.1	680	0.30%
2024/02/29	2.2	56.22	0.5	56.79	56.20	1.7	679	0.25%
2024/02/26	0.1	56.38	0	0.00	56.30	0.1	674	0.01%
2024/02/23	1.1	56.21	0	0.00	56.00	1.1	671	0.16%
2024/02/22	0	56.50	0	0.00	56.10	0	670	0.00%
2024/02/21	0.1	56.30	0	0.00	56.30	0.1	672	0.01%
2024/02/20	4.1	56.11	0	0.00	56.00	4.1	672	0.61%
2024/02/19	1.2	56.43	0	0.00	56.50	1.2	667	0.17%
2024/02/15	5	56.50	0	0.00	56.80	5	663	0.75%
2024/02/02	0	57.60	0	0.00	57.50	0	650	0.00%
2024/02/01	0	57.80	0	0.00	57.70	0	650	0.00%
2024/01/31	0	0.00	4	57.30	57.30	-4	647	-0.62%
2024/01/29	0.1	57.90	0	0.00	57.90	0.1	641	0.01%
2024/01/26	0	57.40	0	0.00	57.70	0	639	0.01%
2024/01/22	0	0.00	21	56.80	56.80	-21	658	-3.19%
2024/01/19	3	57.10	1	57.30	57.20	2	662	0.30%
2024/01/18	0	0.00	7	57.13	57.50	-7	665	-1.05%
2024/01/17	2	57.50	0	0.00	57.40	2	664	0.30%
2024/01/16	7.3	57.18	0	0.00	56.80	7.3	649	1.13%
2024/01/15	10	57.46	6	57.30	57.20	4	641	0.62%
2024/01/12	2.1	57.20	0	0.00	57.40	2.1	646	0.32%
2024/01/11	14	57.80	0	0.00	57.90	14	657	2.13%
2024/01/10	0	0.00	10	57.20	57.20	-10	688	-1.45%
2024/01/09	1.1	57.01	0	0.00	57.00	1.1	695	0.15%
2024/01/05	0.1	57.10	0	0.00	57.20	0.1	705	0.01%
2024/01/04	0.1	57.10	0	0.00	56.90	0.1	703	0.01%
2024/01/02	1	56.80	0	0.00	57.00	1	712	0.14%
2023/12/28	0	0.00	1	57.00	57.10	-1	713	-0.14%
2023/12/27	0.1	56.90	6	56.70	56.70	-5.9	715	-0.83%
2023/12/26	5	56.86	1	57.00	56.90	4	709	0.56%
2023/12/25	3	56.57	0	0.00	56.40	3	705	0.43%
2023/12/22	1.1	55.83	10	56.08	56.00	-8.9	703	-1.27%
2023/12/21	12	56.84	0	0.00	56.10	12	672	1.78%
2023/12/20	14.3	55.55	0	0.00	56.10	14.3	618	2.31%
2023/12/19	7.3	56.42	0	0.00	55.60	7.3	564	1.30%
2023/12/18	10.1	56.61	0	0.00	56.60	10.1	515	1.96%
2023/12/14	0.5	57.61	0	0.00	57.60	0.5	462	0.10%
2023/12/13	1.1	57.71	0	0.00	57.60	1.1	450	0.23%
2023/12/12	1.1	58.14	0	0.00	58.20	1.1	451	0.25%
2023/12/11	2.1	58.50	0	0.00	58.50	2.1	446	0.46%
2023/12/08	0.1	59.00	0	0.00	58.80	0.1	446	0.02%
2023/12/06	0.1	59.40	0	0.00	59.20	0.1	444	0.01%
2023/12/04	0	0.00	13	59.32	59.90	-13	442	-2.94%
2023/11/30	5.1	57.98	2	57.80	58.40	3.1	435	0.70%
2023/11/29	3.1	58.41	0	0.00	58.30	3.1	426	0.72%
2023/11/28	7.1	58.77	0	0.00	58.90	7.1	421	1.69%
2023/11/27	0.1	58.78	0	0.00	58.40	0.1	420	0.01%
2023/11/24	0.1	58.80	0	0.00	58.50	0.1	422	0.01%
2023/11/23	1	58.81	0	0.00	59.00	1	422	0.25%
2023/11/22	0	0.00	4	59.20	59.20	-4	421	-0.95%
2023/11/21	0.1	59.20	6	59.15	59.20	-6	422	-1.41%
2023/11/20	2	59.35	0	0.00	59.10	2	422	0.47%
2023/11/17	0	0.00	1	59.60	59.40	-1	420	-0.24%
2023/11/14	2	58.10	0	0.00	58.10	2	412	0.48%
2023/11/13	0.2	58.49	0	0.00	58.20	0.2	412	0.05%
2023/11/10	6.3	58.21	0	0.00	58.20	6.3	413	1.52%
2023/11/09	3.2	58.69	1	58.50	58.30	2.2	414	0.53%
2023/11/08	0	59.40	0	0.00	59.10	0	415	0.00%
2023/11/06	0	59.60	0	0.00	59.30	0	416	0.00%
2023/11/03	1.1	59.80	1	59.80	59.90	0.1	413	0.03%
2023/11/02	0.2	59.60	0	0.00	59.40	0.2	415	0.05%
2023/11/01	0.1	59.60	0	0.00	59.20	0.1	411	0.02%
2023/10/30	2	60.30	24	60.15	60.60	-22	405	-5.42%
2023/10/27	24	60.20	0	0.00	60.20	24	399	6.01%
2023/10/23	0	0.00	1	59.60	59.80	-1	406	-0.25%
2023/10/20	2	59.85	10	59.56	59.20	-8	413	-1.94%
2023/10/19	1	61.40	10	61.36	60.70	-9	420	-2.14%
2023/10/18	1	60.60	2	62.40	62.40	-1	410	-0.24%
2023/10/17	11	60.40	2	60.50	60.90	9	373	2.41%
2023/10/16	18	60.26	1	60.00	60.20	17	369	4.60%
2023/10/04	0.1	58.40	0	0.00	58.40	0.1	359	0.01%
2023/10/03	1	58.20	0	0.00	58.70	1	355	0.28%
2023/10/02	0.1	57.92	0	0.00	58.40	0.1	354	0.01%
2023/09/26	0.1	57.00	0	0.00	57.90	0.1	367	0.01%
2023/09/21	0.1	57.30	0	0.00	57.40	0.1	362	0.03%
2023/09/19	0.1	57.70	0	0.00	57.50	0.1	359	0.03%
2023/09/18	0	0.00	1	57.70	57.90	-1	362	-0.28%
2023/09/15	0	0.00	4	57.30	57.50	-4	366	-1.09%
2023/09/14	0.1	57.20	0	0.00	56.80	0.1	375	0.01%
2023/09/13	2	56.70	0	0.00	56.90	2	390	0.51%
2023/09/04	0	0.00	1	56.50	57.40	-1	486	-0.21%
2023/09/01	2	56.00	0	0.00	55.90	2	490	0.41%
2023/08/31	0.2	55.80	0	0.00	55.60	0.2	499	0.04%
2023/08/30	2.1	55.36	0	0.00	56.10	2.1	505	0.41%
2023/08/29	0	0.00	1	56.20	56.20	-1	516	-0.19%
2023/08/25	1	55.40	0	0.00	55.50	1	535	0.19%
2023/08/24	3	55.12	0	0.00	55.60	3	538	0.55%
2023/08/23	2.1	55.21	0	0.00	55.70	2.1	539	0.39%
2023/08/22	2.1	55.60	0	0.00	55.50	2.1	543	0.38%
2023/08/17	7	56.01	0	0.00	56.30	7	568	1.23%
2023/08/16	1	56.00	0	0.00	56.00	1	575	0.17%
2023/08/15	3	56.30	0	0.00	56.20	3	577	0.52%
2023/08/14	2	56.51	0	0.00	56.40	2	584	0.35%
2023/08/11	1	57.30	0	0.00	57.30	1	590	0.17%
2023/08/08	0	57.80	0	0.00	57.40	0	602	0.00%
2023/08/04	0	0.00	3	58.00	57.60	-3	607	-0.49%
2023/07/31	0.1	57.76	0	0.00	57.40	0.1	611	0.02%
2023/07/28	6	57.62	0	0.00	57.50	6	604	0.99%
2023/07/25	2	56.51	0	0.00	56.80	2	614	0.33%
2023/07/24	10	57.12	0	0.00	56.50	10	637	1.57%
2023/07/21	2.1	57.91	1	58.10	57.60	1.1	671	0.16%
2023/07/20	1.1	58.25	2	57.80	58.00	-0.9	698	-0.13%
2023/07/19	7	57.93	1	57.90	57.90	6	728	0.82%
2023/07/18	1.1	58.53	0	0.00	58.40	1.1	746	0.15%
2023/07/17	1	59.20	0	0.00	59.00	1	748	0.13%
2023/07/04	1	60.50	0	0.00	60.50	1	782	0.13%
2023/07/03	0.1	60.80	0	0.00	61.00	0.1	780	0.01%
2023/06/21	1	61.00	0	0.00	61.10	1	785	0.13%
2023/06/16	1	60.70	1	61.10	61.20	0	750	0.00%
2023/06/14	7.1	62.44	0	0.00	62.90	7.1	725	0.97%
2023/06/09	0	0.00	1	62.70	62.40	-1	710	-0.14%
2023/06/08	0	0.00	1	62.50	62.10	-1	714	-0.14%
2023/06/07	0	0.00	0	63.30	63.00	0	709	0.00%
2023/06/06	0	0.00	0	63.30	63.30	0	709	0.00%
2023/06/05	0	0.00	0	63.20	63.20	0	707	0.00%
2023/06/02	0	0.00	1.1	63.13	63.00	-1.1	706	-0.16%
2023/06/01	0	0.00	0	62.53	62.30	0	702	0.00%
2023/05/31	0	0.00	0	62.10	62.70	0	696	0.00%
2023/05/30	1	62.00	0	62.40	61.90	1	686	0.14%
2023/05/29	0.1	62.00	0	0.00	62.10	0.1	685	0.02%
2023/05/26	0.3	62.02	0.1	62.00	62.10	0.2	683	0.03%
2023/05/25	0	0.00	0	62.30	61.80	0	682	0.00%
2023/05/24	0	0.00	0	62.60	62.70	0	678	0.00%
2023/05/23	3.1	61.81	0	0.00	62.10	3.1	671	0.46%
2023/05/22	2	61.50	0	0.00	61.90	2	663	0.30%
2023/05/18	0.1	61.00	0	0.00	60.70	0.1	653	0.01%
2023/05/16	4	60.20	0	60.20	60.40	4	642	0.62%
2023/05/15	0	0.00	0	60.10	60.60	0	638	0.00%
2023/05/12	0.1	60.10	0	60.47	60.00	0.1	640	0.01%
2023/05/11	0.1	60.80	0.1	61.00	60.50	0	641	0.00%
2023/05/10	0.1	61.00	1.1	60.91	61.00	-1	638	-0.16%
2023/05/09	0.1	61.50	4	61.20	61.10	-4	640	-0.62%
2023/05/08	0.1	61.10	4.1	61.40	61.10	-4	641	-0.62%
2023/05/05	0	0.00	0	61.50	61.30	0	644	-0.01%
2023/05/03	0	0.00	0.1	61.40	61.40	-0.1	648	-0.02%
2023/05/02	0	0.00	1	61.30	61.30	-1	650	-0.15%
2023/04/28	0	0.00	1	61.30	61.40	-1	650	-0.15%
2023/04/27	0	0.00	1.1	60.70	60.90	-1.1	644	-0.16%
2023/04/26	2	61.25	10.4	60.51	61.30	-8.4	616	-1.36%
2023/04/25	0	0.00	1	58.60	58.50	-1	574	-0.17%
2023/04/24	1	58.50	0	0.00	58.30	1	553	0.18%
2023/04/21	0	57.80	0	0.00	57.60	0	525	0.01%
2023/04/20	3	57.60	0	0.00	57.60	3	501	0.60%
2023/04/19	2.1	57.81	0	0.00	57.80	2.1	496	0.42%
2023/04/18	0	0.00	1	58.60	58.70	-1	481	-0.21%
2023/04/17	1	58.40	0	0.00	58.10	1	475	0.21%
2023/04/13	1	58.60	1	58.20	58.00	0	465	0.00%
2023/04/10	0	0.00	1.4	58.30	58.30	-1.4	467	-0.30%
2023/04/07	0	0.00	0.6	58.20	57.90	-0.6	464	-0.13%
2023/04/06	0	0.00	0.3	57.80	57.50	-0.3	459	-0.07%
2023/03/31	1	56.70	0	0.00	56.70	1	467	0.21%
2023/03/30	2.1	56.62	0	0.00	56.60	2.1	511	0.41%
2023/03/29	1	56.70	0	0.00	56.90	1	565	0.18%
2023/03/28	1.2	57.19	0	0.00	56.90	1.2	638	0.18%
2023/03/27	1	57.20	0	0.00	57.20	1	733	0.14%
2023/03/23	2	57.55	0	0.00	57.30	2	822	0.24%
2023/03/22	4	58.10	0	0.00	58.10	4	838	0.48%
2023/03/17	0	57.80	0	0.00	58.40	0	872	0.00%
2023/03/16	3.1	57.32	0	0.00	57.20	3.1	866	0.36%
2023/03/14	6	58.32	1	58.70	58.70	5	874	0.57%
2023/03/13	1	57.90	1	58.00	58.90	0	884	0.00%
2023/03/10	6.1	58.58	1.2	58.73	58.80	4.9	885	0.55%
2023/03/09	2	58.70	1	59.00	59.00	1	886	0.11%
2023/03/08	1	58.90	0	0.00	59.00	1	890	0.11%
2023/03/07	1	58.70	0	0.00	59.20	1	889	0.11%
2023/03/06	1	59.20	0	0.00	59.20	1	889	0.11%
2023/02/20	0.1	58.70	0	0.00	58.90	0.1	895	0.01%
2023/02/17	1	58.30	0	0.00	58.60	1	898	0.11%
2023/02/14	2	58.80	0	0.00	58.90	2	929	0.22%
2023/02/13	0	0.00	1	58.40	58.70	-1	934	-0.11%
2023/02/10	0.1	58.60	0	0.00	58.60	0.1	939	0.01%
2023/02/06	0	0.00	1	58.20	58.40	-1	966	-0.10%
2023/02/01	1	57.90	0	0.00	57.80	1	962	0.10%
2023/01/30	0	0.00	3	58.07	57.70	-3	959	-0.31%
2023/01/17	0	0.00	8.4	56.50	56.90	-8.4	960	-0.88%
2023/01/16	0	0.00	0.1	56.80	56.80	-0.1	960	-0.01%
2023/01/13	2	57.95	0	0.00	56.80	2	963	0.21%
2023/01/12	1	57.20	1	57.70	58.60	0	965	0.00%
2023/01/09	0	0.00	1	57.20	56.50	-1	1,048	-0.10%
2023/01/06	1	56.50	0	0.00	56.70	1	1,063	0.09%
2022/12/29	0	57.60	0	0.00	57.00	0	1,096	0.00%
2022/12/28	0.1	57.90	0	0.00	58.10	0.1	1,104	0.01%
2022/12/26	2	58.00	2.2	57.83	57.80	-0.2	1,112	-0.02%
2022/12/23	3	57.43	2	58.00	58.50	1	1,115	0.09%
2022/12/22	0	0.00	2.2	58.02	58.30	-2.2	1,104	-0.20%
2022/12/21	1	56.80	4	57.45	57.70	-3	1,069	-0.28%
2022/12/20	0	0.00	0.1	57.90	57.80	-0.1	1,017	-0.01%
2022/12/19	0	0.00	3	55.82	57.30	-3	960	-0.32%
2022/12/16	0	0.00	16	54.43	55.40	-16	869	-1.84%
2022/12/15	10	51.80	0	0.00	52.20	10	829	1.21%
2022/12/14	3	52.40	20	53.40	52.20	-17	870	-1.95%
2022/12/12	6	52.70	0	0.00	53.40	6	927	0.65%
2022/12/09	6	53.05	14.1	52.77	53.00	-8.1	949	-0.85%
2022/12/08	1	52.60	0	0.00	53.30	1	951	0.11%
2022/12/07	3	52.73	0	0.00	52.40	3	959	0.31%
2022/12/06	9	53.23	1	53.50	53.10	8	941	0.85%
2022/12/05	19	53.32	0	0.00	54.00	19	926	2.05%
2022/12/02	0	0.00	18	54.38	53.90	-18	914	-1.97%
2022/11/29	0	0.00	4	53.50	54.00	-4	899	-0.44%
2022/11/24	0	0.00	1	52.80	52.90	-1	905	-0.11%
2022/11/23	4	52.73	0	0.00	52.70	4	905	0.44%
2022/11/21	0	0.00	2.2	52.62	52.60	-2.2	912	-0.24%
2022/11/18	0	0.00	1	52.30	52.40	-1	914	-0.11%
2022/11/17	1	51.70	1	51.80	52.50	0	916	0.00%
2022/11/16	0	0.00	1.1	52.82	52.30	-1.1	915	-0.11%
2022/11/15	3	52.30	0	0.00	52.60	3	913	0.33%
2022/11/14	1	52.50	1	52.80	52.50	0	908	0.00%
2022/11/11	10	51.90	0	0.00	51.80	10	898	1.11%
2022/11/10	1.1	51.25	0	0.00	51.70	1.1	888	0.12%
2022/11/09	10	52.10	1	52.00	52.10	9	883	1.02%
2022/11/07	0.2	51.00	0	0.00	50.90	0.2	872	0.02%
2022/11/04	7.1	50.76	0	0.00	50.90	7.1	864	0.82%
2022/11/03	13	52.00	0	0.00	51.80	13	852	1.52%
2022/11/01	4	53.13	0	0.00	53.00	4	844	0.47%
2022/10/27	11	53.29	0	0.00	53.30	11	845	1.30%
2022/10/24	10	53.10	0	0.00	53.40	10	853	1.17%
2022/10/21	1	53.50	0	0.00	52.90	1	857	0.12%
2022/10/19	0	0.00	36	55.86	55.80	-36	846	-4.25%
2022/10/18	51	53.34	0	0.00	52.50	51	818	6.23%
2022/10/17	21.2	55.40	0	0.00	55.20	21.2	787	2.69%
2022/10/14	5	56.60	4	56.60	56.70	1	750	0.13%
2022/10/13	2	58.25	0	0.00	58.00	2	738	0.27%
2022/10/12	3	58.80	0	0.00	58.80	3	733	0.41%
2022/10/11	0	58.80	15	58.40	58.10	-15	735	-2.03%
2022/10/07	5	58.70	0	0.00	58.80	5	734	0.68%
2022/10/04	0	0.00	9	57.51	58.10	-9	718	-1.25%
2022/10/03	8.2	57.26	0	0.00	57.00	8.2	702	1.17%
2022/09/30	0	0.00	13	57.73	57.50	-13	703	-1.85%
2022/09/28	1.1	56.99	0	0.00	56.30	1.1	695	0.16%
2022/09/27	2	57.70	0	0.00	57.40	2	685	0.29%
2022/09/26	0.3	58.56	24.1	58.36	57.80	-23.8	688	-3.45%
2022/09/23	12.3	56.38	0	0.00	57.30	12.3	680	1.80%
2022/09/22	2	56.70	0	0.00	56.70	2	680	0.29%
2022/09/21	14.1	58.30	0	0.00	57.70	14.1	639	2.21%
2022/09/20	11	57.55	2	57.40	58.60	9	587	1.53%
2022/09/19	0	0.00	4	59.50	59.00	-4	539	-0.74%
2022/09/16	20.1	59.55	0	0.00	60.10	20.1	512	3.91%
2022/09/14	0.1	61.90	0	0.00	61.60	0.1	506	0.02%
2022/09/07	0	0.00	1	62.80	62.70	-1	598	-0.17%
2022/09/06	0	0.00	1	63.30	63.50	-1	614	-0.16%
2022/09/05	0	0.00	3	63.10	63.60	-3	617	-0.49%
2022/09/02	1	63.80	0	0.00	63.70	1	625	0.16%
2022/09/01	3	62.87	0	0.00	62.90	3	626	0.48%
2022/08/31	1	62.90	0	0.00	63.80	1	625	0.16%
2022/08/29	0.1	62.00	0	0.00	61.50	0.1	628	0.02%
2022/08/23	1	63.70	1	62.90	63.00	0	635	0.00%
2022/08/22	1	62.80	0	0.00	63.50	1	634	0.16%
2022/08/15	0	0.00	1	64.20	64.00	-1	627	-0.16%
2022/08/10	2	63.30	0	0.00	62.70	2	641	0.31%
2022/08/08	5	62.72	0	0.00	62.90	5	650	0.77%
2022/08/05	3	63.57	1	64.50	63.60	2	654	0.31%
2022/08/04	2	63.05	0	0.00	64.00	2	665	0.30%
2022/08/02	0	62.60	0	0.00	62.70	0	667	0.00%
2022/07/21	0	60.80	0	0.00	60.50	0	668	0.00%
2022/07/15	0.6	60.40	0	0.00	60.20	0.6	674	0.09%
2022/07/14	0	60.90	0	0.00	60.30	0	676	0.00%
2022/07/13	0.1	61.30	0	0.00	61.70	0.1	676	0.01%
2022/07/05	0	0.00	5	64.00	63.00	-5	680	-0.73%
2022/06/27	0	63.00	0	0.00	62.60	0	726	0.00%
2022/06/21	0	0.00	1	61.20	61.80	-1	690	-0.14%
2022/06/20	1.2	59.90	0	0.00	59.40	1.2	690	0.17%
2022/06/17	0.1	60.67	115	59.84	59.70	-114.9	671	-17.10%	大賣/鉅額交易
2022/06/15	0	0.00	8	65.65	66.10	-8	615	-1.30%
2022/06/13	4	64.80	60	64.83	64.80	-56	607	-9.21%
2022/06/09	1	65.90	0	0.00	65.50	1	623	0.16%
2022/06/08	0	66.70	0	0.00	66.30	0	619	0.01%
2022/06/07	0	0.00	9	66.80	66.90	-9	633	-1.42%
2022/06/06	0	0.00	7	67.20	67.10	-7	637	-1.10%
2022/06/02	2	66.50	0	0.00	66.50	2	645	0.31%
2022/05/31	2	65.60	0	0.00	65.60	2	654	0.31%
2022/05/30	2	65.50	0	0.00	65.50	2	641	0.31%
2022/05/27	2	64.30	0.1	64.60	64.30	1.9	640	0.30%
2022/05/24	0	64.80	0	0.00	63.90	0	652	0.00%
2022/05/23	0.1	65.00	0	0.00	64.80	0.1	653	0.01%
2022/05/20	0	64.40	0	0.00	64.50	0	664	0.01%
2022/05/19	0	64.10	0	0.00	63.40	0	666	0.00%
2022/05/17	0	64.50	0	0.00	64.20	0	652	0.00%
2022/05/13	0	0.00	1	63.50	64.30	-1	648	-0.15%
2022/05/12	2.2	63.06	0	0.00	62.40	2.2	649	0.34%
2022/05/11	0.1	64.80	0	0.00	64.30	0.1	641	0.02%
2022/05/10	0.1	65.26	0	0.00	65.40	0.1	644	0.02%
2022/05/09	0.3	65.60	0	0.00	65.90	0.3	644	0.05%
2022/05/06	0.1	67.00	0	0.00	66.70	0.1	642	0.02%
2022/05/05	1	67.20	0	0.00	67.70	1	651	0.15%
2022/05/03	0.4	66.70	0	0.00	66.40	0.4	661	0.06%
2022/04/28	0	0.00	1	68.20	67.90	-1	667	-0.15%
2022/04/27	0	0.00	1	67.60	67.40	-1	656	-0.15%
2022/04/26	1	66.20	0	0.00	66.60	1	647	0.15%
2022/04/21	0	0.00	1	66.50	67.30	-1	635	-0.16%
2022/04/11	4	69.00	1	68.80	68.80	3	668	0.45%
2022/04/08	0	0.00	1	69.20	69.40	-1	663	-0.15%
2022/04/06	1	68.90	4.1	69.04	69.10	-3.1	645	-0.48%
2022/03/31	0	0.00	2.1	67.91	68.40	-2.1	625	-0.34%
2022/03/30	0	0.00	6.5	66.80	67.90	-6.5	612	-1.06%
2022/03/29	6	64.93	1	65.20	65.20	5	606	0.82%
2022/03/28	0	0.00	1	65.00	65.00	-1	622	-0.16%
2022/03/25	0	0.00	2	64.50	65.00	-2	641	-0.31%
2022/03/24	2	64.75	2	64.20	64.80	0	667	0.00%
2022/03/23	18	63.41	0	0.00	64.50	18	690	2.61%
2022/03/22	0	0.00	7	62.40	62.90	-7	690	-1.01%
2022/03/21	2	61.90	0	0.00	62.20	2	693	0.29%
2022/03/18	4	62.50	0	0.00	62.30	4	690	0.58%
2022/03/17	0	0.00	3	62.80	62.30	-3	687	-0.44%
2022/03/16	9	61.70	0	0.00	61.80	9	678	1.33%
2022/03/14	2	61.80	0	0.00	61.80	2	654	0.31%
2022/03/10	0	0.00	9	63.43	62.70	-9	643	-1.40%
2022/03/07	13	61.75	3	62.00	61.80	10	620	1.61%
2022/03/04	1	61.80	0	0.00	62.70	1	612	0.16%
2022/02/25	0.4	61.73	0	0.00	61.10	0.4	617	0.06%
2022/02/24	1	61.70	0	0.00	61.70	1	617	0.16%
2022/02/23	1	62.40	0	0.00	62.40	1	612	0.16%
2022/02/22	4	61.85	0	0.00	62.10	4	614	0.65%
2022/02/18	2	62.75	0	0.00	62.60	2	613	0.33%
2022/02/14	5	62.70	0	0.00	63.20	5	639	0.78%
2022/02/11	2	63.80	0	0.00	63.60	2	648	0.31%
2022/02/10	1	64.10	0	0.00	63.90	1	662	0.15%
2022/02/08	0	0.00	1	65.00	65.00	-1	664	-0.15%
2022/01/18	0	0.00	0.1	62.60	62.50	-0.1	714	-0.01%
2022/01/13	0	0.00	7	63.00	63.00	-7	833	-0.84%
2022/01/12	1	62.30	1	62.70	62.60	0	847	0.00%
2022/01/11	0	0.00	1	61.60	61.80	-1	858	-0.12%
2022/01/10	0.3	61.20	0	0.00	61.20	0.3	868	0.03%
2022/01/07	8.1	61.56	2	63.55	61.30	6.1	874	0.70%
2022/01/06	4	62.80	2	63.75	62.90	2	868	0.23%
2021/12/30	1	62.00	0	0.00	61.80	1	890	0.11%
2021/12/29	1.2	62.03	0	0.00	62.00	1.2	899	0.13%
2021/12/28	0.1	62.42	0	0.00	62.20	0.1	907	0.01%
2021/12/27	0	0.00	1	61.90	62.50	-1	922	-0.11%
2021/12/24	1	62.00	0	0.00	61.90	1	937	0.11%
2021/12/23	0.3	61.80	0	0.00	61.40	0.3	946	0.03%
2021/12/22	0.1	62.50	0	0.00	61.90	0.1	940	0.01%
2021/12/20	1	62.10	0	0.00	63.60	1	931	0.11%
2021/12/17	1	61.90	0	0.00	64.10	1	929	0.11%
2021/12/16	0.3	62.52	0	0.00	62.60	0.3	942	0.03%
2021/12/15	0.1	63.70	0	0.00	63.20	0.1	997	0.01%
2021/12/10	0	0.00	0	65.00	65.30	0	1,001	0.00%
2021/12/08	0	0.00	0.1	65.80	64.50	-0.1	1,001	-0.01%
2021/12/07	1.1	63.95	0	0.00	64.80	1.1	1,000	0.11%
2021/12/03	1.1	64.61	0	0.00	64.80	1.1	1,003	0.11%
2021/12/02	0	64.80	0	0.00	64.60	0	1,006	0.00%
2021/11/29	10	65.15	0	0.00	65.00	10	1,009	0.99%
2021/11/26	13	65.30	0	0.00	64.90	13	1,016	1.28%
2021/11/25	1.1	65.82	0	0.00	66.20	1.1	1,025	0.10%
2021/11/24	11	65.88	0	0.00	66.40	11	1,045	1.05%
2021/11/23	21.3	66.07	0	0.00	66.00	21.3	1,052	2.02%
2021/11/22	1	66.90	0	0.00	67.20	1	1,054	0.09%
2021/11/19	0.2	67.60	0	0.00	67.50	0.2	1,060	0.02%
2021/11/18	0.1	68.00	0	0.00	67.90	0.1	1,069	0.01%
2021/11/17	0.3	67.90	0	0.00	68.30	0.3	1,099	0.02%
2021/11/15	0	0.00	9	68.51	67.60	-9	1,149	-0.78%
2021/11/12	9	68.50	0	0.00	68.70	9	1,142	0.79%
2021/11/11	0	0.00	26	69.00	69.20	-26	1,158	-2.24%
2021/11/10	13.1	68.56	13	67.70	67.70	0.1	1,156	0.01%
2021/11/09	4	68.90	4	69.50	69.80	0	1,146	0.00%
2021/11/05	2	66.55	2	67.20	67.60	0	1,125	0.00%
2021/11/04	0	68.10	0	0.00	68.00	0	1,125	0.00%
2021/11/03	1	67.80	1	68.20	68.70	0	1,125	0.00%
2021/11/02	3	67.40	4	67.85	68.80	-1	1,117	-0.09%
2021/11/01	4.2	66.00	4	66.20	66.20	0.2	1,099	0.02%
2021/10/29	4	66.75	4	67.20	67.20	0	1,093	0.00%
2021/10/28	2	67.60	2.1	67.78	68.00	-0.1	1,086	-0.01%
2021/10/27	1	68.20	1	68.40	68.40	0	1,083	0.00%
2021/10/26	1	68.10	9	67.99	68.20	-8	1,074	-0.74%
2021/10/25	1.1	66.19	2	66.90	66.40	-1	1,050	-0.09%
2021/10/22	0	0.00	3	65.80	66.50	-3	1,041	-0.29%
2021/10/18	0	0.00	0.5	60.48	60.60	-0.5	938	-0.05%
2021/10/15	0.2	61.50	0	0.00	60.70	0.2	949	0.02%
2021/10/12	1	62.90	0.1	62.80	62.80	0.9	938	0.10%
2021/10/08	0	0.00	1	61.90	61.90	-1	922	-0.11%
2021/10/07	0.5	60.70	0	0.00	61.20	0.5	920	0.05%
2021/10/04	0	0.00	0.1	59.80	59.50	-0.1	897	-0.01%
2021/09/30	1	58.10	0	0.00	58.10	1	868	0.12%
2021/09/29	0.1	57.10	0	0.00	57.50	0.1	859	0.01%
2021/09/28	0	56.90	20	57.07	57.50	-20	851	-2.35%
2021/09/27	18	56.20	0	0.00	56.70	18	853	2.11%
2021/09/24	1	56.10	0	0.00	56.10	1	836	0.12%
2021/09/23	3.3	56.54	0	0.00	56.10	3.3	809	0.41%
2021/09/22	13.1	58.31	1	60.30	56.50	12.1	771	1.57%
2021/09/16	0.1	61.80	0	0.00	62.00	0.1	702	0.01%
2021/09/10	0	0.00	1	62.20	61.90	-1	747	-0.13%
2021/08/30	0	0.00	2	62.20	64.00	-2	847	-0.24%
2021/08/27	0.1	60.30	0	0.00	60.60	0.1	834	0.01%
2021/08/24	0	0.00	0.3	60.60	61.00	-0.3	820	-0.03%
2021/08/23	0	61.30	0.2	61.83	62.10	-0.2	810	-0.02%
2021/08/20	1.3	58.56	3.1	58.91	60.40	-1.9	775	-0.24%
2021/08/18	1	57.40	0	0.00	57.50	1	717	0.14%
2021/08/17	0	0.00	1	57.90	57.90	-1	718	-0.14%
2021/08/09	1	55.40	0	0.00	55.10	1	721	0.14%
2021/08/02	0	0.00	2	56.60	56.70	-2	828	-0.24%
2021/07/30	3	55.60	0	0.00	56.00	3	831	0.36%
2021/07/29	1	56.50	0	0.00	56.40	1	828	0.12%
2021/07/28	0	0.00	0.1	56.80	57.00	-0.1	836	-0.01%
2021/07/26	0	56.40	1	56.60	56.70	-1	842	-0.12%
2021/07/23	1	57.00	0	0.00	56.60	1	846	0.12%
2021/07/20	0.1	55.50	0	0.00	55.80	0.1	818	0.01%
2021/07/19	0	0.00	1.2	55.53	55.50	-1.2	817	-0.14%
2021/07/16	0	0.00	0.2	54.50	54.50	-0.2	822	-0.02%
2021/07/15	1	54.10	0	0.00	53.90	1	824	0.12%
2021/07/14	0	0.00	1	53.30	54.00	-1	832	-0.12%
2021/07/13	0	0.00	1	53.30	53.20	-1	834	-0.12%
2021/07/09	0.3	53.00	0	0.00	52.80	0.3	855	0.03%
2021/07/07	0	0.00	1	52.30	52.90	-1	866	-0.12%
2021/07/05	4	52.10	1	51.90	52.30	3	874	0.34%
2021/07/01	1	52.80	0	0.00	52.50	1	873	0.11%
2021/06/30	5	53.00	0	0.00	53.30	5	871	0.57%
2021/06/21	2.1	52.82	0	0.00	53.30	2.1	916	0.23%
2021/06/18	0.1	54.18	0	0.00	53.30	0.1	906	0.01%
2021/06/17	5	53.90	0	0.00	54.00	5	890	0.56%
2021/06/16	3	57.43	7	57.56	57.70	-4	887	-0.45%
2021/06/15	5.1	57.51	0	0.00	57.30	5.1	868	0.59%
2021/06/10	1	57.20	0	0.00	57.20	1	843	0.12%
2021/06/09	0	0.00	1	56.90	57.00	-1	836	-0.12%
2021/06/07	1	56.90	1	57.20	57.10	0	831	0.00%
2021/05/27	1	54.50	0	0.00	54.50	1	853	0.12%
2021/05/21	15	53.90	1	54.30	54.60	14	924	1.51%
2021/05/19	10	53.00	0	0.00	52.90	10	938	1.07%
2021/05/18	27	52.63	0	0.00	52.50	27	939	2.87%
2021/05/17	40	51.85	1	51.20	51.10	39	946	4.12%
2021/05/14	51	53.00	0	0.00	53.50	51	935	5.45%
2021/05/13	5	51.16	5	51.60	52.30	0	930	0.00%
2021/05/12	13.1	54.13	135	52.65	53.00	-121.9	908	-13.43%	大賣/鉅額交易
2021/05/04	5	56.00	6	56.10	56.10	-1	879	-0.11%
2021/05/03	1	56.70	0	0.00	56.70	1	870	0.11%
2021/04/26	1	57.90	0	0.00	57.90	1	894	0.11%
2021/04/23	0	0.00	1	58.00	57.90	-1	903	-0.11%
2021/04/22	2	57.50	0	0.00	57.60	2	911	0.22%
2021/04/21	1	57.30	0	0.00	57.50	1	916	0.11%
2021/04/19	6	57.90	2	57.80	57.90	4	937	0.43%
2021/04/14	0	0.00	1	55.80	55.80	-1	968	-0.10%
2021/04/12	1	56.80	1.5	56.13	56.30	-0.5	1,014	-0.05%
2021/04/09	0	0.00	0.5	56.40	56.20	-0.5	1,021	-0.05%
2021/04/01	1.2	56.55	3	56.60	56.80	-1.8	1,089	-0.17%
2021/03/31	0	0.00	2	56.80	57.00	-2	1,126	-0.18%
2021/03/29	0	0.00	1	55.50	55.50	-1	1,312	-0.08%
2021/03/25	3	56.10	0	0.00	56.00	3	1,489	0.20%
2021/03/24	1	54.20	1	54.20	54.40	0	1,610	0.00%
2021/03/19	1	53.00	0	0.00	53.70	1	1,675	0.06%
2021/03/16	0	0.00	1	54.70	54.60	-1	1,739	-0.06%
2021/03/09	0	0.00	1	54.20	54.20	-1	2,082	-0.05%
2021/03/08	2	53.50	0	0.00	52.90	2	2,109	0.09%
2021/03/05	0	0.00	1	53.80	53.10	-1	2,130	-0.05%
2021/03/03	0	0.00	1	53.00	54.30	-1	2,175	-0.05%
2021/03/02	1	53.00	0	0.00	52.70	1	2,214	0.05%
2021/02/24	1	54.00	0	0.00	54.20	1	2,238	0.04%
2021/02/23	0	0.00	1	53.20	53.90	-1	2,220	-0.05%
2021/02/22	12	51.53	0	0.00	51.60	12	2,193	0.55%
2021/02/05	0.1	51.00	0	0.00	51.00	0.1	2,180	0.00%
2021/02/03	10	50.80	0	0.00	50.60	10	2,190	0.46%
2021/02/01	20	50.50	0	0.00	50.80	20	2,189	0.91%
2021/01/27	90	52.02	0	0.00	52.00	90	2,172	4.14%
2021/01/26	1	51.00	10	50.80	50.80	-9	2,163	-0.42%
2021/01/25	0	0.00	70	51.21	51.60	-70	2,177	-3.21%
2021/01/21	0.1	52.00	0	0.00	52.00	0.1	2,270	0.00%
2021/01/20	39.1	52.23	23.1	52.32	51.90	16	2,271	0.71%
2021/01/19	50	54.49	0	0.00	53.80	50	2,250	2.22%
2021/01/18	1	54.10	0	0.00	54.00	1	2,245	0.04%
2021/01/15	1	55.00	1	54.70	54.70	0	2,233	0.00%
2021/01/14	0	0.00	3	55.70	56.10	-3	2,247	-0.13%
2021/01/13	0.1	56.30	0	0.00	56.00	0.1	2,241	0.00%
2021/01/12	0	0.00	129	56.08	56.70	-129	2,237	-5.77%	大賣/鉅額交易
2021/01/11	1	57.30	2	57.20	57.40	-1	2,228	-0.04%
2021/01/08	0	0.00	2	58.60	58.80	-2	2,211	-0.09%
2021/01/07	0	0.00	0.1	58.50	58.40	-0.1	2,194	0.00%
2021/01/06	10	58.91	0	0.00	58.50	10	2,178	0.46%
2021/01/04	0	0.00	2	57.80	57.70	-2	2,124	-0.09%
2020/12/31	0	0.00	3	56.43	56.30	-3	2,115	-0.14%
2020/12/28	7	56.93	0	0.00	57.90	7	2,072	0.34%
2020/12/25	1	55.90	4	56.18	57.00	-3	2,043	-0.15%
2020/12/24	2	54.20	0	0.00	55.10	2	2,001	0.10%
2020/12/23	17	53.21	0	0.00	53.80	17	1,899	0.89%
2020/12/22	1	53.90	0	0.00	53.80	1	1,813	0.06%
2020/12/21	14	54.97	0	0.00	55.00	14	1,743	0.80%
2020/12/18	1	56.10	3	56.13	55.00	-2	1,666	-0.12%
2020/12/17	0	0.00	5.2	56.48	56.30	-5.2	1,521	-0.34%
2020/12/16	2	56.40	7	56.71	56.50	-5	1,507	-0.33%
2020/12/14	1	55.30	0	0.00	55.40	1	1,460	0.07%
2020/12/11	0	0.00	24	53.87	54.20	-24	1,427	-1.68%
2020/12/10	0	0.00	2	53.60	53.60	-2	1,404	-0.14%
2020/12/09	1	52.20	1	52.00	52.70	0	1,368	0.00%
2020/12/08	13.1	53.52	2	53.90	52.80	11.1	1,308	0.85%
2020/12/07	20	55.25	1	56.00	56.70	19	1,237	1.54%
2020/12/04	2	53.60	22	53.51	53.50	-20	1,162	-1.72%
2020/12/02	0.1	53.50	9	53.97	53.80	-9	1,023	-0.87%
2020/12/01	0	0.00	4	52.58	53.00	-4	992	-0.40%
2020/11/30	4	52.43	12	52.56	52.20	-8	979	-0.82%
2020/11/27	2	50.95	12	51.05	51.30	-10	955	-1.05%
2020/11/26	2	49.90	12	49.68	51.00	-10	993	-1.01%
2020/11/25	0	0.00	5.2	49.41	49.20	-5.2	977	-0.53%
2020/11/24	0	0.00	1	48.00	48.45	-1	972	-0.10%
2020/11/20	0	0.00	6	46.70	46.75	-6	957	-0.63%
2020/11/17	1	47.20	0	0.00	47.10	1	1,016	0.10%
2020/11/13	0	0.00	1	46.35	46.35	-1	1,043	-0.10%
2020/11/11	6	45.98	2	46.43	46.90	4	1,061	0.38%
2020/11/09	0	0.00	1	45.65	45.65	-1	1,049	-0.10%
2020/10/30	1	44.00	0	0.00	44.00	1	1,100	0.09%
2020/10/23	0	0.00	1	46.30	46.15	-1	1,066	-0.09%
2020/10/22	0	0.00	2	46.03	46.30	-2	1,077	-0.19%
2020/10/20	1	46.30	0	0.00	46.35	1	1,071	0.09%
2020/10/16	1	45.65	0	0.00	45.50	1	1,146	0.09%
2020/10/06	1	45.80	0	0.00	45.85	1	1,272	0.08%
2020/09/30	1	45.45	0	0.00	45.45	1	1,304	0.08%
2020/09/29	1	45.10	2	44.80	45.05	-1	1,319	-0.08%
2020/09/28	0	0.00	2	44.75	44.75	-2	1,341	-0.15%
2020/09/25	6	44.89	0	0.00	44.00	6	1,360	0.44%
2020/09/24	5	44.20	0	0.00	44.10	5	1,361	0.37%
2020/09/23	5	45.60	1	45.55	45.30	4	1,362	0.29%
2020/09/22	5	47.08	4	46.64	46.55	1	1,363	0.07%
2020/09/21	20	47.27	24	47.54	47.35	-4	1,367	-0.29%
2020/09/15	1.2	46.61	0	0.00	46.35	1.2	1,499	0.08%
2020/09/11	2	46.00	0	0.00	45.90	2	1,588	0.13%
2020/09/09	0	0.00	1	45.50	46.20	-1	1,617	-0.06%
2020/09/03	1	46.40	0	0.00	46.40	1	1,664	0.06%
2020/09/02	2	47.08	0	0.00	46.95	2	1,665	0.12%
2020/09/01	3	46.78	0	0.00	47.50	3	1,669	0.18%
2020/08/31	2	47.33	11	47.95	48.00	-9	1,619	-0.56%
2020/08/28	1	46.70	0	0.00	46.75	1	1,589	0.06%
2020/08/26	2	46.30	0	0.00	46.25	2	1,582	0.13%
2020/08/25	2	45.95	1	46.00	46.10	1	1,581	0.06%
2020/08/21	0	0.00	1	44.35	44.30	-1	1,640	-0.06%
2020/08/20	0	0.00	4	43.25	43.25	-4	1,661	-0.24%
2020/08/19	0	0.00	1	45.00	44.75	-1	1,653	-0.06%
2020/08/18	0	0.00	1	44.50	44.45	-1	1,645	-0.06%
2020/08/17	1	44.35	32	44.99	44.85	-31	1,655	-1.87%
2020/08/12	0	0.00	1	44.00	43.90	-1	1,671	-0.06%
2020/08/11	0	0.00	2	44.88	44.55	-2	1,678	-0.12%
2020/08/10	3	43.67	0	0.00	43.90	3	1,658	0.18%
2020/07/29	7	42.70	0	0.00	42.05	7	1,704	0.41%
2020/07/27	3	43.28	12	43.17	43.00	-9	1,698	-0.53%
2020/07/24	2	44.55	0	0.00	44.40	2	1,694	0.12%
2020/07/23	4	45.55	0	0.00	45.50	4	1,683	0.24%
2020/07/22	5	48.90	1	48.95	48.95	4	1,663	0.24%
2020/07/21	0	0.00	1	49.15	49.05	-1	1,638	-0.06%
2020/07/20	9	48.71	0	0.00	49.00	9	1,614	0.56%
2020/07/17	9	48.98	0	0.00	49.10	9	1,626	0.55%
2020/07/16	6	49.35	0	0.00	49.05	6	1,633	0.37%
2020/07/15	3	49.25	0	0.00	49.50	3	1,629	0.18%
2020/07/14	4	48.50	0	0.00	48.65	4	1,631	0.25%
2020/07/13	1	48.20	6	48.35	48.30	-5	1,643	-0.30%
2020/07/10	8	48.39	1	48.25	48.35	7	1,654	0.42%
2020/07/09	7	49.01	0	0.00	49.20	7	1,663	0.42%
2020/07/08	8	49.63	14	49.75	49.85	-6	1,659	-0.36%
2020/07/07	4	49.85	6	50.10	49.75	-2	1,664	-0.12%
2020/07/06	0	0.00	20	49.70	49.70	-20	1,692	-1.18%
2020/07/03	0	0.00	14	49.36	49.00	-14	1,693	-0.83%
2020/07/02	18	49.04	0	0.00	49.05	18	1,703	1.06%
2020/07/01	0	0.00	8	47.88	48.30	-8	1,712	-0.47%
2020/06/29	9	46.99	0	0.00	47.00	9	1,759	0.51%
2020/06/24	0	0.00	2	47.10	47.00	-2	1,747	-0.11%
2020/06/23	19	47.20	26	47.68	47.50	-7	1,729	-0.40%
2020/06/22	0	0.00	32	44.43	44.90	-32	1,644	-1.95%
2020/06/19	4	43.38	0	0.00	43.60	4	1,646	0.24%
2020/06/18	2	43.50	7	43.62	43.60	-5	1,571	-0.32%
2020/06/17	10	43.68	0	0.00	43.55	10	1,568	0.64%
2020/06/16	18	43.78	0	0.00	43.75	18	1,567	1.15%
2020/06/15	14	43.91	0	0.00	43.60	14	1,590	0.88%
2020/06/12	0	0.00	8	43.88	44.15	-8	1,585	-0.50%
2020/06/11	6	44.85	0	0.00	44.75	6	1,590	0.38%
2020/06/10	2	45.45	0	0.00	45.45	2	1,592	0.13%
2020/06/09	18	45.48	2	45.45	45.50	16	1,628	0.98%
2020/06/08	20	45.61	0	0.00	45.60	20	1,643	1.22%
2020/06/03	0	0.00	15	44.50	44.90	-15	1,648	-0.91%
2020/06/01	0	0.00	1	44.30	44.00	-1	1,630	-0.06%
2020/05/29	1	44.10	0	0.00	43.70	1	1,625	0.06%
2020/05/28	16	45.85	10	44.45	44.35	6	1,568	0.38%
2020/05/27	0	0.00	12	44.93	45.80	-12	1,554	-0.77%
2020/05/26	0	0.00	8	44.16	44.60	-8	1,545	-0.52%
2020/05/25	0	0.00	4	44.00	44.00	-4	1,534	-0.26%
2020/05/22	0	0.00	1	43.95	43.95	-1	1,532	-0.07%
2020/05/21	3	44.00	0	0.00	44.05	3	1,532	0.20%
2020/05/20	0	0.00	1	43.95	44.00	-1	1,527	-0.07%
2020/05/19	0	0.00	1	43.90	44.00	-1	1,514	-0.07%
2020/05/18	0	0.00	1	43.90	44.00	-1	1,502	-0.07%
2020/05/14	2	44.25	0	0.00	44.00	2	1,475	0.14%
2020/05/13	0	0.00	15	45.00	45.00	-15	1,448	-1.04%
2020/05/12	2	43.95	5	44.16	44.50	-3	1,433	-0.21%
2020/05/11	0	0.00	11	43.65	43.40	-11	1,412	-0.78%
2020/05/08	0	0.00	1	42.75	42.70	-1	1,399	-0.07%
2020/05/06	1	42.00	1	42.50	42.00	0	1,425	0.00%
2020/05/05	5	42.09	0	0.00	42.15	5	1,424	0.35%
2020/05/04	1	42.60	1	42.50	42.45	0	1,430	0.00%
2020/04/30	0	0.00	1	42.90	43.00	-1	1,434	-0.07%
2020/04/29	2	42.80	1	43.15	42.85	1	1,427	0.07%
2020/04/28	1	42.85	0	0.00	42.85	1	1,439	0.07%
2020/04/27	0	0.00	7	42.99	42.95	-7	1,465	-0.48%
2020/04/23	32	42.18	0	0.00	42.10	32	1,437	2.23%
2020/04/22	21	41.48	8	41.69	42.10	13	1,429	0.91%
2020/04/21	50	41.45	0	0.00	41.35	50	1,399	3.57%
2020/04/17	1.2	41.52	31	41.47	41.60	-29.8	1,372	-2.17%
2020/04/16	2	41.70	1	41.95	41.70	1	1,350	0.07%
2020/04/15	2	41.00	0	0.00	41.70	2	1,338	0.15%
2020/04/14	2	40.48	1	40.70	41.00	1	1,327	0.08%
2020/04/13	15	40.00	1	40.10	40.20	14	1,308	1.07%
2020/04/10	0	0.00	1	40.30	40.00	-1	1,295	-0.08%
2020/04/09	1	39.60	2	39.80	39.80	-1	1,277	-0.08%
2020/04/08	2	38.68	0	0.00	39.80	2	1,224	0.16%
2020/04/07	0	0.00	2	38.35	39.00	-2	1,201	-0.17%
2020/04/06	1	37.90	3	38.10	38.15	-2	1,186	-0.17%
2020/04/01	2	37.83	1	38.05	37.90	1	1,160	0.09%
2020/03/31	5	37.00	12	37.99	38.00	-7	1,126	-0.62%
2020/03/30	3	34.10	0	0.00	34.55	3	1,085	0.28%
2020/03/27	10	34.70	4	34.70	34.80	6	1,085	0.55%
2020/03/26	3	34.03	0	0.00	33.85	3	1,076	0.28%
2020/03/25	6	33.80	0	0.00	33.75	6	1,081	0.55%
2020/03/23	0	0.00	1	30.60	31.05	-1	1,142	-0.09%
2020/03/20	2	31.03	0	0.00	31.35	2	1,153	0.17%
2020/03/19	18	29.47	4	29.65	29.10	14	1,145	1.22%
2020/03/18	2	32.20	1	32.45	32.20	1	1,109	0.09%
2020/03/17	10	32.78	7	32.72	32.60	3	1,091	0.27%
2020/03/16	9	34.39	2	34.00	34.00	7	1,073	0.65%
2020/03/13	9	33.73	2	33.63	34.95	7	1,057	0.66%
2020/03/12	13	36.45	7	36.60	36.30	6	1,012	0.59%
2020/03/11	2	37.60	0	0.00	37.65	2	991	0.20%
2020/03/10	0	0.00	1	37.00	37.75	-1	990	-0.10%
2020/03/09	4	37.55	8	37.50	37.40	-4	982	-0.41%
2020/03/05	2	38.55	0	0.00	38.70	2	963	0.21%
2020/03/04	0	0.00	2	38.10	38.15	-2	964	-0.21%
2020/03/03	0	0.00	1	37.85	37.95	-1	956	-0.10%
2020/03/02	5	37.01	1	37.65	37.40	4	960	0.42%
2020/02/27	3	38.53	0	0.00	37.85	3	935	0.32%
2020/02/26	1	38.60	17	38.56	38.70	-16	910	-1.76%
2020/02/25	8	38.85	0	0.00	38.85	8	900	0.89%
2020/02/14	15	39.35	0	0.00	39.20	15	924	1.62%
2020/02/07	39	38.90	0	0.00	39.20	39	868	4.49%
2020/02/04	4	39.58	0	0.00	39.40	4	852	0.47%
2020/02/03	4	39.40	0	0.00	39.60	4	845	0.47%
2020/01/31	1	39.45	29	39.71	40.35	-28	833	-3.36%
2020/01/30	0	0.00	5	39.70	39.05	-5	814	-0.61%
2020/01/20	0	0.00	7	40.99	41.15	-7	790	-0.89%
2020/01/16	0	0.00	2	40.00	40.50	-2	774	-0.26%
2020/01/14	1	40.05	0	0.00	40.10	1	776	0.13%
2020/01/09	5	40.05	0	0.00	40.10	5	783	0.64%
2020/01/06	0	0.00	4	40.20	40.15	-4	797	-0.50%
2020/01/03	1	40.05	1	40.55	40.05	0	794	0.00%
2019/12/30	2	40.05	0	0.00	40.20	2	783	0.26%
2019/12/27	2	40.40	0	0.00	40.25	2	775	0.26%
2019/12/26	0	0.00	1	40.50	40.45	-1	767	-0.13%
2019/12/23	3	40.63	0	0.00	40.50	3	762	0.39%
2019/12/20	0	0.00	1	41.15	40.80	-1	760	-0.13%
2019/12/19	0	0.00	4	41.01	41.20	-4	743	-0.54%
2019/12/18	1	40.30	1	39.45	40.30	0	690	0.00%
2019/12/17	19	39.10	0	0.00	39.30	19	649	2.93%
2019/12/16	7	38.90	2	38.95	39.10	5	628	0.80%
2019/12/13	0	0.00	4	38.80	38.80	-4	623	-0.64%
2019/12/12	2	38.63	0	0.00	38.65	2	626	0.32%
2019/12/10	0	0.00	1	38.70	38.85	-1	630	-0.16%
2019/12/09	1	38.55	0	0.00	38.60	1	637	0.16%
2019/12/06	2	38.40	0	0.00	38.65	2	637	0.31%
2019/12/03	2	38.30	0	0.00	38.50	2	621	0.32%
2019/12/02	7	38.20	1	38.45	38.45	6	616	0.97%
2019/11/27	4	38.74	0	0.00	38.65	4	614	0.65%
2019/11/25	1	38.50	0	0.00	38.55	1	599	0.17%
2019/11/20	2	38.65	1.2	38.65	38.80	0.8	596	0.13%
2019/11/19	0	0.00	1	39.10	38.55	-1	594	-0.17%
2019/11/18	0	0.00	1	38.90	38.75	-1	595	-0.17%
2019/11/15	0	0.00	2	39.50	39.05	-2	587	-0.34%
2019/11/14	0	0.00	3	38.80	38.90	-3	564	-0.53%
2019/11/13	4	37.78	0	0.00	37.80	4	545	0.73%
2019/11/12	1	37.55	0	0.00	38.10	1	545	0.18%
2019/11/08	10	37.80	0	0.00	37.70	10	557	1.79%
2019/11/06	1	37.95	0	0.00	38.35	1	554	0.18%
2019/11/05	8	38.02	2	38.00	37.90	6	555	1.08%
2019/11/01	1	38.25	0	0.00	38.15	1	541	0.18%
2019/10/31	1	38.55	0	0.00	38.70	1	541	0.18%
2019/10/30	1	38.65	1	38.55	38.65	0	539	0.00%
2019/10/29	3	38.35	0	0.00	38.35	3	539	0.56%
2019/10/28	6	38.19	0	0.00	38.30	6	532	1.13%
2019/10/25	0	0.00	1	38.90	38.85	-1	520	-0.19%
2019/10/23	2	38.75	0	0.00	38.95	2	514	0.39%
2019/10/18	0	0.00	3	38.37	38.70	-3	523	-0.57%
2019/10/17	1	38.15	0	0.00	38.20	1	526	0.19%
2019/10/16	1	37.40	1	37.80	37.85	0	521	0.00%
2019/10/15	4	37.24	0	0.00	37.20	4	509	0.78%
2019/10/14	8	36.24	1	36.50	36.30	7	520	1.34%
2019/10/09	1	36.50	0	0.00	36.45	1	533	0.19%
2019/10/08	3	36.87	0	0.00	36.75	3	542	0.55%
2019/10/01	2	36.35	0	0.00	36.30	2	564	0.35%
2019/09/25	1	36.70	0	0.00	36.80	1	569	0.18%
2019/09/20	1	36.85	0	0.00	36.85	1	580	0.17%
2019/09/16	0	0.00	1	37.10	37.30	-1	578	-0.17%
2019/09/12	1	37.05	0	0.00	37.20	1	579	0.17%
2019/09/11	1	36.80	0	0.00	36.80	1	587	0.17%
2019/09/06	2.2	37.56	0	0.00	37.40	2.2	586	0.38%
2019/09/02	0	0.00	1	37.35	37.25	-1	610	-0.16%
2019/08/29	2	36.60	0	0.00	36.55	2	625	0.32%
2019/08/21	2	37.80	0	0.00	37.60	2	745	0.27%
2019/08/20	0	0.00	2	38.05	38.25	-2	763	-0.26%
2019/08/19	1	38.10	0	0.00	38.10	1	768	0.13%
2019/08/15	2	38.35	0	0.00	38.30	2	768	0.26%
2019/08/13	0	0.00	1	38.05	38.25	-1	768	-0.13%
2019/08/12	0	0.00	1	38.15	38.25	-1	766	-0.13%
2019/08/05	0	0.00	3	37.08	37.05	-3	773	-0.39%
2019/08/02	3	37.48	0	0.00	37.35	3	786	0.38%
2019/08/01	0	0.00	1	37.90	37.90	-1	777	-0.13%
2019/07/31	0.1	38.10	0	0.00	38.15	0.1	778	0.01%
2019/07/30	0.2	38.10	0	0.00	38.10	0.2	773	0.03%
2019/07/29	1.2	38.43	0	0.00	38.35	1.2	775	0.15%
2019/07/24	1	38.50	0	0.00	38.30	1	805	0.12%
2019/07/22	0.1	40.25	1	40.30	40.20	-0.9	791	-0.11%
2019/07/19	1	39.25	0	0.00	39.95	1	779	0.13%
2019/07/17	0.2	38.25	1	38.30	38.20	-0.8	758	-0.11%
2019/07/16	0	0.00	2	38.45	38.20	-2	755	-0.26%
2019/07/15	4	40.86	0	0.00	41.00	4	725	0.55%
2019/07/10	2	41.00	0	0.00	41.05	2	702	0.28%
2019/07/09	0	0.00	1	40.95	41.00	-1	701	-0.14%
2019/07/05	0	0.00	1	41.00	41.05	-1	704	-0.14%
2019/07/04	1	40.50	0	0.00	40.55	1	713	0.14%
2019/07/02	0	0.00	5	40.95	41.10	-5	734	-0.68%
2019/06/27	7	40.86	0	0.00	41.00	7	737	0.95%
2019/06/26	0	0.00	1	40.65	40.80	-1	744	-0.13%
2019/06/19	0	0.00	4	39.99	40.55	-4	764	-0.52%
2019/06/13	0	0.00	7	39.85	40.00	-7	769	-0.91%
2019/06/12	0	0.00	2	39.85	39.80	-2	950	-0.21%
2019/06/11	0	0.00	2	40.20	39.95	-2	976	-0.20%
2019/06/10	0	0.00	7	40.25	40.20	-7	1,036	-0.68%
2019/06/06	0	0.00	3	39.70	39.80	-3	1,039	-0.29%
2019/06/05	0.2	39.50	0	0.00	39.30	0.2	1,043	0.02%
2019/06/04	0	0.00	2	39.65	39.70	-2	1,048	-0.19%
2019/06/03	0	0.00	1	39.75	39.90	-1	1,052	-0.10%
2019/05/31	0	0.00	1	39.70	39.70	-1	1,040	-0.10%
2019/05/28	0	0.00	1	38.80	38.55	-1	1,004	-0.10%
2019/05/27	0	0.00	1	38.20	38.05	-1	962	-0.10%
2019/05/22	0	0.00	1	37.75	37.80	-1	948	-0.11%
2019/05/20	1	37.15	0	0.00	37.40	1	956	0.10%
2019/05/16	0	0.00	1	37.60	37.40	-1	960	-0.10%
2019/05/10	2	36.93	7	37.35	36.55	-5	985	-0.51%
2019/05/08	0	0.00	4	37.60	37.70	-4	987	-0.41%
2019/05/06	1	37.00	0	0.00	37.25	1	1,015	0.10%
2019/04/23	1	37.00	0	0.00	37.00	1	1,043	0.10%
2019/04/18	1	37.00	0	0.00	37.05	1	1,050	0.10%
2019/04/12	1	37.55	0	0.00	37.75	1	1,038	0.10%
2019/04/01	0	0.00	7	37.64	37.70	-7	998	-0.70%
2019/03/27	3	36.90	0	0.00	37.05	3	963	0.31%
2019/03/21	3	36.00	0	0.00	36.25	3	939	0.32%
2019/03/19	1	36.15	0	0.00	36.05	1	930	0.11%
2019/03/18	1	35.70	2	35.70	35.90	-1	922	-0.11%
2019/03/15	1	35.45	3	35.60	35.35	-2	916	-0.22%
2019/03/14	3	35.10	0	0.00	35.10	3	731	0.41%
2019/03/13	3	34.18	0	0.00	34.50	3	708	0.42%
2019/03/08	7	35.97	0	0.00	35.90	7	626	1.12%
2019/03/07	1	36.20	0	0.00	36.20	1	634	0.16%
2019/02/14	3	38.18	0	0.00	38.20	3	607	0.49%
2019/02/12	0	0.00	2	38.70	38.40	-2	592	-0.34%
2019/02/11	0	0.00	1	37.60	38.65	-1	587	-0.17%
2019/01/29	2	36.80	0	0.00	37.55	2	571	0.35%
2019/01/24	0	0.00	1	36.20	36.80	-1	602	-0.17%
2019/01/21	1	35.95	0	0.00	35.95	1	626	0.16%
2019/01/17	0	0.00	2	35.50	35.80	-2	638	-0.31%
2019/01/10	0	0.00	2	35.03	35.10	-2	731	-0.27%
2019/01/04	0	0.00	1	34.20	34.35	-1	828	-0.12%
2019/01/03	0	0.00	1	34.70	34.60	-1	906	-0.11%
2018/12/25	1	35.65	2	35.70	34.75	-1	1,023	-0.10%
2018/12/13	0	0.00	1	34.55	34.55	-1	1,233	-0.08%
2018/12/06	0	0.00	2	34.00	33.60	-2	1,238	-0.16%
2018/12/05	0	0.00	2	34.35	34.30	-2	1,233	-0.16%
2018/12/04	2	35.05	0	0.00	35.00	2	1,236	0.16%
2018/11/30	2	36.05	1	35.35	36.00	1	1,224	0.08%
2018/11/27	1	35.55	0	0.00	35.50	1	1,201	0.08%
2018/11/13	0	0.00	1	35.50	35.60	-1	1,159	-0.09%
2018/11/09	5	35.60	7	35.65	35.65	-2	1,160	-0.17%
2018/11/08	0	0.00	2	35.85	35.60	-2	1,165	-0.17%
2018/11/07	1	36.00	0	0.00	35.85	1	1,163	0.09%
2018/11/06	0	0.00	2	35.90	36.00	-2	1,166	-0.17%
2018/11/02	0	0.00	9	35.71	35.95	-9	1,153	-0.78%
2018/11/01	1	36.05	0	0.00	36.00	1	1,139	0.09%
2018/10/31	6	34.63	3	35.20	35.30	3	1,093	0.27%
2018/10/30	0	0.00	2	33.70	34.20	-2	1,056	-0.19%
2018/10/26	1	32.70	120	32.64	32.75	-119	1,037	-11.47%	大賣/鉅額交易
2018/10/25	2.2	32.60	0	0.00	32.60	2.2	1,029	0.21%
2018/10/23	2	33.20	2	32.75	32.75	0	999	0.00%
2018/10/22	0	0.00	2	34.40	34.15	-2	983	-0.20%
2018/10/19	3	35.48	4	35.10	35.10	-1	974	-0.10%
2018/10/18	1	35.50	0	0.00	35.60	1	918	0.11%
2018/10/16	0	0.00	2	35.58	35.60	-2	937	-0.21%
2018/10/15	5	35.46	1	35.55	35.50	4	925	0.43%
2018/10/12	0	0.00	2	35.60	35.55	-2	905	-0.22%
2018/10/11	0	0.00	5	34.56	34.90	-5	857	-0.58%
2018/10/05	0	0.00	8	34.95	35.50	-8	761	-1.05%
2018/10/04	0	0.00	6	34.92	35.50	-6	723	-0.83%
2018/10/03	1	36.10	18	35.53	35.25	-17	715	-2.38%
2018/10/02	16	35.27	5	36.00	36.05	11	671	1.64%
2018/10/01	12	33.54	5	33.98	34.00	7	560	1.25%
2018/09/25	0	0.00	1	31.30	31.20	-1	463	-0.22%
2018/09/19	13	31.46	0	0.00	31.60	13	477	2.72%
2018/09/17	1	31.35	0	0.00	31.35	1	484	0.21%
2018/09/12	1	31.35	0	0.00	31.60	1	495	0.20%
2018/09/11	1	31.15	0	0.00	31.30	1	495	0.20%
2018/09/07	2	30.80	0	0.00	30.75	2	494	0.40%
2018/09/05	15	31.07	0	0.00	31.00	15	493	3.04%
2018/09/04	5	31.35	0	0.00	31.45	5	496	1.01%
2018/08/30	0	0.00	1	31.50	31.40	-1	518	-0.19%
2018/08/29	10	31.55	0	0.00	31.50	10	528	1.89%
2018/08/28	30	31.53	0	0.00	31.60	30	530	5.66%
2018/08/27	45	31.36	1	31.40	31.35	44	536	8.20%
2018/08/23	0	0.00	2	30.80	30.85	-2	550	-0.36%
2018/08/17	1	30.50	1	30.55	30.50	0	557	0.00%
2018/08/16	1	30.55	0	0.00	30.45	1	558	0.18%
2018/08/13	2	30.70	0	0.00	30.80	2	558	0.36%
2018/08/07	1	31.50	0	0.00	31.45	1	579	0.17%
2018/08/03	1	31.40	0	0.00	31.75	1	580	0.17%
2018/07/26	12	31.20	10	31.25	31.30	2	568	0.35%
2018/07/25	20	31.10	0	0.00	31.20	20	567	3.52%
2018/07/23	0	0.00	1	32.85	32.95	-1	546	-0.18%
2018/07/18	1	33.05	2	32.85	33.05	-1	516	-0.19%
2018/07/17	0	0.00	3	32.50	32.70	-3	514	-0.58%
2018/07/11	5	31.90	0	0.00	31.80	5	535	0.93%
2018/07/09	0	0.00	1	31.95	31.90	-1	531	-0.19%
2018/07/06	2	31.70	0	0.00	31.75	2	530	0.38%
2018/07/04	0	0.00	1	32.00	32.00	-1	528	-0.19%
2018/07/03	0	0.00	1	32.00	31.95	-1	535	-0.19%
2018/07/02	1	32.05	0	0.00	32.05	1	540	0.19%
2018/06/28	2	32.03	0	0.00	31.95	2	524	0.38%
2018/06/25	3	32.50	8	32.55	32.35	-5	518	-0.96%
2018/06/21	1	32.85	0	0.00	32.85	1	504	0.20%
2018/06/20	1	32.90	0	0.00	32.95	1	505	0.20%
2018/06/12	2	33.50	0	0.00	33.45	2	581	0.34%
2018/06/08	1	34.40	1	34.20	34.20	0	615	0.00%
2018/06/06	0	0.00	1	34.25	34.50	-1	640	-0.16%
2018/06/01	0	0.00	1	33.60	33.80	-1	619	-0.16%
2018/05/30	0	0.00	1	33.60	33.50	-1	612	-0.16%
2018/05/28	1	33.70	0	0.00	33.70	1	609	0.16%
2018/05/22	1	33.80	5	33.85	33.85	-4	610	-0.66%
2018/05/21	1	33.80	0	0.00	33.75	1	617	0.16%
2018/05/17	1	33.85	0	0.00	33.95	1	631	0.16%
2018/05/16	10	33.75	0	0.00	34.15	10	629	1.59%
2018/05/15	3	33.25	0	0.00	33.20	3	626	0.48%
2018/05/11	0	0.00	4	32.65	32.75	-4	648	-0.62%
2018/05/10	0	0.00	5	32.70	32.55	-5	645	-0.77%
2018/05/07	0.1	32.90	0	0.00	32.60	0.1	649	0.01%
2018/04/30	1	32.60	2	32.50	32.50	-1	655	-0.15%
2018/04/27	0	0.00	1	32.60	32.75	-1	654	-0.15%
2018/04/20	3	33.22	0	0.00	33.25	3	657	0.46%
2018/04/19	2	32.70	0	0.00	32.85	2	647	0.31%
2018/04/16	2	32.80	0	0.00	32.90	2	637	0.31%
2018/04/11	5	32.74	0	0.00	32.80	5	638	0.78%
2018/04/10	2	32.60	0	0.00	32.60	2	639	0.31%
2018/04/09	1	32.50	0	0.00	32.40	1	646	0.15%
2018/04/03	1	32.95	0	0.00	32.75	1	641	0.16%
2018/04/02	0	0.00	2	33.00	33.05	-2	642	-0.31%
2018/03/31	2	33.00	0	0.00	32.90	2	641	0.31%
2018/03/28	2	32.88	0	0.00	32.80	2	640	0.31%
2018/03/27	9	32.29	0	0.00	32.35	9	635	1.42%
2018/03/20	0	0.00	3	33.58	33.30	-3	629	-0.48%
2018/03/15	5	33.85	4	33.98	34.00	1	550	0.18%
2018/03/14	5	33.50	1	33.35	33.70	4	535	0.75%
2018/03/13	0	0.00	2	33.30	32.95	-2	520	-0.38%
2018/03/12	0	33.20	1	32.75	33.20	-1	509	-0.20%
2018/03/07	0	0.00	1	31.30	31.15	-1	505	-0.20%
2018/03/02	1	32.35	0	0.00	32.20	1	505	0.20%
2018/02/27	0	0.00	2	32.50	32.45	-2	500	-0.40%
2018/02/21	2	32.10	0	0.00	32.20	2	511	0.39%
2018/02/12	1	32.05	0	0.00	32.05	1	510	0.20%
2018/02/06	7	31.57	0	0.00	30.85	7	482	1.45%
2018/01/26	1	32.45	0	0.00	32.50	1	480	0.21%
2018/01/22	1	32.40	3	32.60	32.40	-2	516	-0.39%
2018/01/19	0	0.00	1	32.45	32.55	-1	522	-0.19%
2018/01/18	1	32.65	0	0.00	32.60	1	537	0.19%
2018/01/09	1	32.30	0	0.00	32.45	1	607	0.16%
2018/01/05	0	0.00	1	32.30	32.25	-1	615	-0.16%
2018/01/04	2	32.50	0	0.00	32.70	2	625	0.32%