安國 (8054)-玉山-台南券商分點個股進出

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

安國

(8054)

可現股當沖

股價
156.5
漲跌
▲5.0
漲幅
+3.30%
成交量
14,985張
產業
上櫃半導體類股
272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

安國 (8054)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	46.3	158.89	39.1	157.09	156.50	7.2	14,274	0.05%
2024/05/27	3.2	153.24	2	152.71	151.50	1.2	14,043	0.01%
2024/05/24	3	153.00	3	151.67	152.00	0	14,008	0.00%
2024/05/23	33	153.77	34	151.13	151.00	-1	13,960	-0.01%
2024/05/22	2.3	158.04	4	157.75	157.50	-1.7	13,922	-0.01%
2024/05/21	7.4	152.44	8.5	153.74	155.00	-1.2	13,868	-0.01%
2024/05/20	26.3	156.83	25	156.42	156.00	1.3	13,829	0.01%
2024/05/17	49	160.32	23	159.89	158.50	26	13,742	0.19%
2024/05/16	8	156.06	13.1	154.89	155.00	-5.1	13,513	-0.04%
2024/05/15	20.3	156.75	10.6	157.77	155.50	9.7	13,645	0.07%
2024/05/14	37.1	139.68	41	149.26	150.50	-3.9	13,681	-0.03%
2024/05/13	41	137.70	42	138.31	137.00	-1	13,776	-0.01%
2024/05/10	16	137.44	13.1	138.36	137.00	2.9	13,734	0.02%
2024/05/09	3	146.83	1	148.00	145.50	2	13,675	0.01%
2024/05/08	1	151.00	0.2	149.00	151.50	0.9	13,888	0.01%
2024/05/07	10.4	153.77	10	152.40	151.00	0.4	14,324	0.00%
2024/05/06	7.2	147.67	8.2	148.22	154.00	-1.1	14,738	-0.01%
2024/05/03	3	154.30	12	155.63	146.50	-9	14,862	-0.06%
2024/05/02	1	153.00	4	152.63	154.00	-3	14,910	-0.02%
2024/04/30	11.1	154.02	2	154.76	156.50	9.1	15,173	0.06%
2024/04/29	13.1	159.74	13	161.57	158.50	0.1	15,410	0.00%
2024/04/26	11.1	166.09	9	168.61	161.00	2.1	15,734	0.01%
2024/04/25	8	164.62	5	163.00	163.00	3	15,508	0.02%
2024/04/24	23	173.50	16.1	172.94	169.50	7	15,329	0.05%
2024/04/23	13	165.85	17.2	164.94	163.50	-4.2	14,892	-0.03%
2024/04/22	94.2	173.19	115.7	167.73	160.00	-21.5	14,560	-0.15%	大賣/
2024/04/19	67.3	169.02	67.3	164.27	174.50	-0.1	13,808	0.00%
2024/04/18	77.1	176.73	60.7	176.02	162.50	16.4	13,174	0.12%
2024/04/17	48	163.70	41.7	167.32	172.00	6.3	12,336	0.05%
2024/04/16	47	154.63	53	155.11	156.50	-6	11,813	-0.05%
2024/04/15	12.1	148.43	4	148.63	147.50	8.1	11,412	0.07%
2024/04/12	12.2	155.96	9.1	155.81	154.50	3.1	11,323	0.03%
2024/04/11	11.2	164.80	12	161.79	160.50	-0.8	11,216	-0.01%
2024/04/10	4.1	162.47	2.1	163.23	161.00	2	11,123	0.02%
2024/04/09	12.3	162.98	12.4	161.82	162.00	0	11,075	0.00%
2024/04/08	19.4	175.76	28.3	174.15	168.00	-8.9	10,851	-0.08%
2024/04/03	35.4	173.46	33.2	175.32	175.00	2.1	10,542	0.02%
2024/04/02	34.3	159.27	32.1	160.56	166.00	2.2	9,919	0.02%
2024/04/01	19	150.95	16.1	150.53	151.00	3	9,424	0.03%
2024/03/29	29.3	150.43	17.1	149.53	146.00	12.2	9,182	0.13%
2024/03/28	25	141.60	30.1	141.01	143.00	-5.1	8,745	-0.06%
2024/03/27	17	130.35	15	129.13	130.00	2	9,124	0.02%
2024/03/26	7	130.57	13	131.77	129.00	-6	9,718	-0.06%
2024/03/25	4	133.88	4	134.38	135.00	0	9,809	0.00%
2024/03/22	11	130.91	8	131.31	131.00	3	9,934	0.03%
2024/03/21	16	134.56	12	134.29	135.00	4	10,147	0.04%
2024/03/20	58	136.05	71.4	134.75	135.00	-13.4	10,190	-0.13%
2024/03/19	12.4	129.02	31	131.13	128.50	-18.6	10,145	-0.18%
2024/03/18	81	133.93	62	132.35	133.00	19	10,144	0.19%
2024/03/15	19	125.71	19	125.92	126.50	0	10,298	0.00%
2024/03/14	37	128.82	25	124.20	128.00	12	10,414	0.12%
2024/03/13	7.1	125.86	5.4	124.86	122.00	1.8	10,808	0.02%
2024/03/12	3	133.00	19	133.26	135.00	-16	11,293	-0.14%
2024/03/11	8.9	133.84	5	135.10	132.50	3.9	11,556	0.03%
2024/03/08	32	131.58	18.2	132.62	132.00	13.8	11,583	0.12%
2024/03/07	22.1	140.60	15	144.43	135.00	7.1	11,597	0.06%
2024/03/06	7	157.21	9.2	158.17	150.00	-2.2	11,705	-0.02%
2024/03/05	23.3	164.72	7	164.14	161.00	16.3	11,756	0.14%
2024/03/04	4	178.25	0	0.00	178.50	4	12,394	0.03%
2024/03/01	2	173.00	1.1	174.07	178.50	0.9	12,772	0.01%
2024/02/29	0	0.00	2	161.50	162.50	-2	13,013	-0.02%
2024/02/27	1	168.50	0.5	163.00	160.00	0.5	13,424	0.00%
2024/02/26	0.1	164.50	2.2	156.55	166.00	-2.1	14,206	-0.01%
2024/02/23	1	158.06	2	155.75	155.50	-1	14,409	-0.01%
2024/02/22	1	159.06	1	160.00	162.00	0	14,786	0.00%
2024/02/21	1	159.88	2	154.00	154.00	-1	14,824	-0.01%
2024/02/20	1	162.97	1	175.00	170.00	0	14,909	0.00%
2024/02/19	1	186.84	3	186.67	180.50	-2	14,954	-0.01%
2024/02/16	7	197.14	16	198.35	200.50	-9	15,021	-0.06%
2024/02/15	76	185.89	63.3	183.05	182.50	12.7	14,844	0.09%
2024/02/05	10.2	208.54	6.3	209.76	184.00	3.9	14,450	0.03%
2024/02/02	0	0.00	0	204.00	204.00	0	14,264	0.00%
2024/02/01	0	0.00	3.5	184.21	185.50	-3.5	14,286	-0.02%
2024/01/31	23	157.80	22.1	164.92	169.00	1	14,263	0.01%
2024/01/30	53.1	153.79	53.1	153.03	154.00	0	14,035	0.00%
2024/01/29	24	141.37	26.1	144.08	150.00	-2.1	13,613	-0.02%
2024/01/26	64.4	141.58	56	142.73	141.00	8.4	13,170	0.06%
2024/01/25	17	147.74	14	146.21	145.50	3	13,557	0.02%
2024/01/24	22.2	149.65	14.2	149.25	149.00	8	13,746	0.06%
2024/01/23	26.3	147.86	21	148.32	149.00	5.3	13,722	0.04%
2024/01/22	23	142.76	13	144.04	145.50	10	14,168	0.07%
2024/01/17	0	0.00	13	137.00	140.00	-13	14,427	-0.09%
2024/01/16	9	138.28	0	0.00	137.00	9	14,471	0.06%
2024/01/15	1	143.00	0	134.50	139.00	1	14,538	0.01%
2024/01/12	6	132.42	1.5	132.34	130.00	4.5	14,589	0.03%
2024/01/11	9	129.06	0	0.00	130.00	9	14,711	0.06%
2024/01/10	0	0.00	4	127.75	129.50	-4	14,779	-0.03%
2024/01/09	0	0.00	0.1	120.00	118.00	-0.1	15,137	0.00%
2024/01/08	0	0.00	0	124.00	123.50	0	15,252	0.00%
2024/01/05	0	0.00	3	128.17	129.00	-3	15,240	-0.02%
2024/01/04	3.8	127.09	4	125.63	126.50	-0.2	15,202	0.00%
2024/01/03	19.1	132.17	14.1	131.78	131.00	5	15,174	0.03%
2024/01/02	8.2	122.14	8.3	122.73	128.00	-0.1	15,144	0.00%
2023/12/29	2.1	106.42	20	109.93	116.50	-17.9	15,191	-0.12%
2023/12/28	11	110.09	4	110.13	110.00	7	15,146	0.05%
2023/12/27	2	115.00	0	0.00	115.00	2	15,083	0.01%
2023/12/26	10.1	117.54	5	117.40	117.00	5.1	15,041	0.03%
2023/12/25	7	110.57	2	111.00	116.00	5	14,967	0.03%
2023/12/22	31.2	106.24	46.2	106.69	109.00	-15	14,874	-0.10%
2023/12/21	52	97.98	69.8	98.84	99.20	-17.7	14,327	-0.12%
2023/12/20	17	94.07	28	94.52	94.80	-11	13,722	-0.08%
2023/12/19	35	91.26	34	90.69	92.80	1	13,561	0.01%
2023/12/18	29	93.32	15	92.95	92.20	14	13,367	0.10%
2023/12/15	20.6	94.17	12.1	92.43	90.40	8.5	13,138	0.06%
2023/12/14	35	97.57	24	96.85	95.40	11	12,994	0.08%
2023/12/13	11	98.98	39	98.78	98.00	-28	12,950	-0.22%
2023/12/12	89	97.49	82	97.08	99.50	7	12,874	0.05%
2023/12/11	56	99.63	66	99.15	99.60	-10	12,536	-0.08%
2023/12/08	44.2	99.90	59	100.59	99.50	-14.8	12,269	-0.12%
2023/12/07	139.1	97.33	112.2	97.39	95.30	26.9	11,626	0.23%	大買/大賣/
2023/12/06	29.2	93.00	47	94.47	97.30	-17.8	10,952	-0.16%
2023/12/05	27.2	88.13	27.2	88.60	88.50	0.1	10,593	0.00%
2023/12/04	37.1	92.89	33	94.10	88.70	4.1	10,389	0.04%
2023/12/01	37.4	96.36	29.2	96.50	96.60	8.2	10,075	0.08%
2023/11/30	40	95.90	30.3	95.21	95.20	9.7	9,678	0.10%
2023/11/29	82.4	95.95	93	95.75	94.50	-10.6	9,357	-0.11%
2023/11/28	77	88.44	97	87.98	91.30	-20	8,402	-0.24%
2023/11/27	27	82.30	23	81.80	83.00	4	8,005	0.05%
2023/11/24	24.1	82.47	27	82.13	81.80	-2.9	7,748	-0.04%
2023/11/22	16	78.46	21.1	82.42	84.10	-5.1	6,522	-0.08%
2023/11/21	109	76.43	111	75.19	76.50	-2	6,305	-0.03%	大買/大賣/
2023/11/20	4	74.13	16	73.21	74.80	-12	5,901	-0.20%
2023/11/17	6	73.73	18	71.17	71.90	-12	5,823	-0.21%
2023/11/16	1	73.50	14.2	73.19	73.50	-13.2	5,682	-0.23%
2023/11/15	10	67.92	16	68.26	69.30	-6	5,586	-0.11%
2023/11/14	6	66.13	5	65.90	65.30	1	5,489	0.02%
2023/11/13	6	61.90	12	62.84	63.10	-6	5,408	-0.11%
2023/11/10	4	59.65	12	60.43	60.00	-8	5,334	-0.15%
2023/11/09	11	58.16	10	59.20	57.80	1	5,282	0.02%
2023/11/08	10	59.58	2	59.10	59.20	8	5,234	0.15%
2023/11/07	3	59.60	5	59.28	60.00	-2	5,184	-0.04%
2023/11/06	20	58.52	6	58.40	59.00	14	5,137	0.27%
2023/11/03	2	57.00	2	57.30	56.80	0	5,067	0.00%
2023/11/02	41	55.55	36.1	56.76	58.80	4.9	4,999	0.10%
2023/11/01	16	53.30	15	54.29	54.60	1	4,381	0.02%
2023/10/31	24	54.56	18	53.81	53.60	6	4,019	0.15%
2023/10/30	31	56.38	22	56.62	57.00	9	3,724	0.24%
2023/10/27	6	52.82	36.1	53.79	54.10	-30.1	2,920	-1.03%
2023/10/26	1	49.00	5.2	48.77	49.20	-4.2	2,520	-0.17%
2023/10/25	0	0.00	8	44.75	44.75	-8	2,264	-0.35%
2023/10/24	0	0.00	12	40.13	40.70	-12	2,164	-0.55%
2023/10/23	10	41.05	1	41.80	41.20	9	2,111	0.43%
2023/10/20	7	40.80	7	41.74	40.60	0	2,030	0.00%
2023/10/19	11	41.08	44	41.39	40.60	-33	1,955	-1.69%
2023/10/18	10	38.88	14	40.49	38.85	-4	1,815	-0.22%
2023/10/17	19	43.04	10.1	43.20	41.80	9	1,740	0.51%
2023/10/16	0.1	39.10	3	40.63	41.00	-3	1,383	-0.21%
2023/10/13	0	0.00	5	38.00	37.30	-5	1,253	-0.40%
2023/10/11	0	0.00	3	38.33	37.35	-3	1,252	-0.24%
2023/10/06	4	37.78	2	37.55	38.85	2	1,229	0.16%
2023/10/05	3	39.07	31	38.23	38.65	-28	1,176	-2.38%
2023/10/04	1	36.20	0	0.00	36.25	1	1,060	0.09%
2023/09/25	5	39.14	5	37.70	37.40	0	1,209	0.00%
2023/09/22	0	0.00	0.5	38.15	38.20	-0.5	1,167	-0.04%
2023/09/20	0	0.00	5	38.65	37.80	-5	1,109	-0.45%
2023/09/19	1	38.65	5.1	38.03	37.95	-4.1	1,024	-0.40%
2023/09/18	17	38.89	13.1	38.54	37.45	4	968	0.41%
2023/09/15	4	37.15	0	0.00	37.45	4	804	0.50%
2023/09/05	0	0.00	2	34.00	33.90	-2	705	-0.28%
2023/08/30	3	32.77	1	33.45	33.35	2	744	0.27%
2023/08/24	0	0.00	1	31.35	30.85	-1	905	-0.11%
2023/08/18	0	31.35	0	0.00	31.00	0	954	0.00%
2023/08/14	0	0.00	1	31.05	30.60	-1	951	-0.11%
2023/08/11	0	0.00	1	31.30	31.50	-1	949	-0.11%
2023/08/10	0	0.00	5	31.50	31.20	-5	948	-0.53%
2023/08/07	0	0.00	1	33.00	32.90	-1	937	-0.11%
2023/07/24	0	0.00	3	34.97	34.60	-3	889	-0.34%
2023/07/20	1	36.75	0	0.00	36.80	1	877	0.11%
2023/07/19	1	36.65	3	36.90	37.00	-2	856	-0.23%
2023/07/18	1	35.70	0	0.00	35.60	1	837	0.12%
2023/07/17	1	36.90	0	0.00	36.65	1	834	0.12%
2023/07/13	0	0.00	1	36.55	35.50	-1	816	-0.12%
2023/07/12	3	36.70	3	35.80	35.60	0	804	0.00%
2023/07/10	4	37.58	0	0.00	37.15	4	782	0.51%
2023/07/05	0	0.00	4	36.45	36.25	-4	737	-0.54%
2023/07/04	9	38.03	1	38.30	37.30	8	710	1.13%
2023/06/19	1	35.50	0	0.00	35.50	1	601	0.17%
2023/06/13	0	0.00	1	35.70	34.90	-1	608	-0.16%
2023/06/12	30	35.65	0	0.00	34.90	30	609	4.93%
2023/06/09	0	36.55	0	0.00	36.25	0	596	0.00%
2023/06/08	0.1	36.38	0	0.00	36.15	0.1	590	0.01%
2023/06/07	0.1	36.45	1	36.50	36.15	-1	586	-0.16%
2023/06/06	1	35.90	3	35.97	35.85	-2	582	-0.34%
2023/06/01	3	35.87	0	0.00	35.65	3	566	0.53%
2023/05/31	0	0.00	2	35.68	35.50	-2	556	-0.36%
2023/05/30	13	36.01	3.1	35.96	35.95	9.9	532	1.86%
2023/05/29	1	34.50	57	34.50	34.50	-56	415	-13.48%
2023/04/24	1	31.95	0	0.00	32.25	1	551	0.18%
2023/04/19	2	33.95	0	0.00	33.90	2	544	0.37%
2023/03/24	0	0.00	1	35.00	35.55	-1	526	-0.19%
2023/03/23	0	0.00	1	35.20	34.90	-1	509	-0.20%
2023/03/21	5	34.78	0	0.00	34.80	5	500	1.00%
2023/03/20	0	34.70	1	34.85	34.85	-1	495	-0.20%
2023/03/17	3	34.98	2	35.18	35.15	1	491	0.20%
2023/03/16	1	34.75	1	34.40	34.00	0	479	0.00%
2023/03/09	0.1	35.60	3.2	35.96	35.25	-3.1	491	-0.63%
2023/03/08	3	35.20	0	0.00	35.70	3	482	0.62%
2023/03/03	0	0.00	7	34.85	34.50	-7	461	-1.52%
2023/03/02	0.1	34.30	1	34.20	34.25	-0.9	458	-0.20%
2023/02/23	0	0.00	1	35.15	35.05	-1	454	-0.22%
2023/02/22	0	0.00	1	34.75	34.70	-1	451	-0.22%
2023/02/21	2	35.98	0	0.00	35.20	2	448	0.45%
2023/02/20	1	35.00	1	34.90	35.00	0	421	0.00%
2023/02/17	0.1	34.70	0	0.00	34.65	0.1	424	0.02%
2023/02/14	1	34.30	1	34.65	34.20	0	431	0.00%
2023/02/09	1	34.55	0	0.00	34.55	1	435	0.23%
2023/02/07	0	0.00	4	33.39	33.10	-4	397	-1.01%
2023/02/06	0	0.00	10	34.35	33.55	-10	408	-2.45%
2023/02/03	10	34.00	0	0.00	33.85	10	407	2.45%
2023/01/30	0	0.00	75	31.52	31.65	-75	406	-18.44%
2023/01/11	2	31.80	0	0.00	31.85	2	422	0.47%
2023/01/10	2	32.30	0	0.00	31.75	2	424	0.47%
2022/12/23	0	0.00	2	31.00	31.05	-2	546	-0.37%
2022/12/13	0	0.00	2	33.30	33.10	-2	576	-0.35%
2022/12/07	3	33.95	3	33.47	33.45	0	582	0.00%
2022/12/06	2	35.60	0	0.00	34.50	2	586	0.34%
2022/12/01	1	34.15	0	0.00	34.10	1	553	0.18%
2022/11/21	1	34.30	2	34.53	33.90	-1	582	-0.17%
2022/11/15	0	0.00	1	33.70	33.80	-1	644	-0.16%
2022/11/08	0	0.00	2	33.15	32.55	-2	698	-0.29%
2022/11/03	1	32.55	0	0.00	33.15	1	712	0.14%
2022/10/24	0	30.90	0	0.00	30.60	0	715	0.00%
2022/10/18	0	0.00	2	32.00	31.85	-2	722	-0.28%
2022/10/13	0	0.00	1	30.40	29.85	-1	769	-0.13%
2022/10/12	1	32.00	0	0.00	32.00	1	766	0.13%
2022/10/06	1	35.95	1	36.00	34.50	0	836	0.00%
2022/10/03	0	32.10	0	0.00	33.35	0	780	0.00%
2022/09/28	0	0.00	1	30.60	30.10	-1	846	-0.12%
2022/09/23	1	34.00	0	0.00	33.85	1	861	0.12%
2022/09/19	1	35.50	0	0.00	35.40	1	885	0.11%
2022/09/08	0	0.00	2	36.40	36.50	-2	932	-0.21%
2022/09/06	8	36.02	0	0.00	35.80	8	938	0.85%
2022/09/05	1	36.60	0	0.00	36.65	1	936	0.11%
2022/09/01	0	0.00	1	38.30	38.25	-1	939	-0.11%
2022/08/26	1	39.80	0	0.00	39.25	1	941	0.11%
2022/08/25	1	40.30	1	40.55	40.20	0	932	0.00%
2022/08/24	1	40.00	12	43.00	39.85	-11	943	-1.17%
2022/08/17	0	0.00	1	39.55	39.45	-1	888	-0.11%
2022/08/15	8	40.59	13	40.51	40.20	-5	887	-0.56%
2022/08/12	3	38.77	3	39.03	39.00	0	858	0.00%
2022/08/11	0	0.00	1	38.70	37.60	-1	851	-0.12%
2022/08/09	0	0.00	1	37.45	37.45	-1	876	-0.11%
2022/08/08	1.3	37.69	0	0.00	37.10	1.3	893	0.14%
2022/08/05	0	0.00	1	35.65	36.20	-1	908	-0.11%
2022/08/04	1	35.15	0	0.00	34.65	1	923	0.11%
2022/08/02	5	35.50	4	35.60	35.50	1	942	0.11%
2022/08/01	0	0.00	5	37.40	37.20	-5	950	-0.53%
2022/07/28	5	38.00	1	37.70	37.25	4	973	0.41%
2022/07/26	1	37.00	0	0.00	37.10	1	984	0.10%
2022/07/20	1	38.50	1	38.75	38.30	0	1,001	0.00%
2022/07/19	0	0.00	18	37.79	37.75	-18	1,005	-1.79%
2022/07/15	2	39.40	2	38.55	37.45	0	1,020	0.00%
2022/07/12	3	33.12	4	33.15	32.90	-1	986	-0.10%
2022/07/07	19	34.10	15	34.29	35.10	4	1,021	0.39%
2022/07/06	5	34.98	1	35.00	34.80	4	1,026	0.39%
2022/07/01	2	33.25	63	32.79	31.65	-61	1,086	-5.62%
2022/06/28	6	36.69	1	36.80	36.70	5	1,264	0.40%
2022/06/22	1	36.25	1	35.90	36.10	0	2,188	0.00%
2022/06/21	0	0.00	1	37.45	37.70	-1	2,512	-0.04%
2022/06/20	1	38.50	0	0.00	37.60	1	2,605	0.04%
2022/06/17	1	40.85	0	0.00	40.80	1	2,600	0.04%
2022/06/16	12	42.75	0	0.00	41.60	12	2,614	0.46%
2022/06/15	1	43.35	0	0.00	43.05	1	2,634	0.04%
2022/06/10	0	0.00	1	45.15	45.20	-1	2,726	-0.04%
2022/06/08	4	46.86	1	46.80	46.55	3	2,803	0.11%
2022/06/06	1	46.50	1	46.75	46.25	0	2,963	0.00%
2022/06/02	2	47.33	0	0.00	47.10	2	3,039	0.07%
2022/06/01	6	48.02	9	47.83	47.55	-3	3,131	-0.10%
2022/05/30	1	46.85	1	47.15	46.90	0	3,642	0.00%
2022/05/24	15	46.04	15	45.10	44.95	0	3,662	0.00%
2022/05/23	10	46.48	9	46.93	46.50	1	3,660	0.03%
2022/05/19	1	44.80	1	45.25	46.40	0	3,677	0.00%
2022/05/16	0	0.00	4	45.05	44.40	-4	3,851	-0.10%
2022/05/13	6	43.74	2	44.00	43.50	4	3,853	0.10%
2022/05/12	1	42.40	8	42.28	41.40	-7	3,850	-0.18%
2022/05/11	5	43.37	4	43.60	43.20	1	3,921	0.03%
2022/05/10	1	43.80	2	43.90	44.50	-1	3,950	-0.03%
2022/05/09	2	45.00	2	44.00	44.00	0	3,956	0.00%
2022/05/04	1	46.90	0	0.00	46.45	1	3,946	0.03%
2022/05/03	0	0.00	3	46.00	45.75	-3	3,946	-0.08%
2022/04/29	1	47.55	1	46.65	46.20	0	3,964	0.00%
2022/04/27	4	45.58	2	44.80	46.20	2	3,959	0.05%
2022/04/26	2	48.60	3	48.70	48.20	-1	3,939	-0.03%
2022/04/25	3	49.00	0	0.00	48.50	3	3,939	0.08%
2022/04/22	1	50.90	0	0.00	51.00	1	3,936	0.03%
2022/04/21	1	52.00	0	0.00	51.90	1	3,937	0.03%
2022/04/20	0	0.00	1	52.30	52.60	-1	3,927	-0.03%
2022/04/19	2	51.85	0	0.00	51.70	2	3,931	0.05%
2022/04/18	2	52.05	0	0.00	52.00	2	3,950	0.05%
2022/04/15	15	52.95	2	52.33	52.00	13	3,947	0.33%
2022/04/14	2	54.80	0	0.00	54.40	2	3,956	0.05%
2022/04/13	1	55.90	2	55.65	55.30	-1	3,956	-0.03%
2022/04/12	1	54.90	2	54.45	54.70	-1	3,970	-0.03%
2022/04/11	0	55.00	6	55.18	54.20	-6	3,963	-0.15%
2022/04/08	2.3	57.89	3	58.47	57.80	-0.7	3,938	-0.02%
2022/04/07	7.3	58.46	2.3	58.02	57.50	5	3,930	0.13%
2022/04/06	3.4	62.31	4	62.23	61.50	-0.6	3,875	-0.02%
2022/04/01	7	62.31	5.1	62.14	62.50	1.9	3,861	0.05%
2022/03/31	10	62.45	3	62.00	61.30	7	3,798	0.18%
2022/03/30	66	64.34	63	64.26	63.80	3	3,756	0.08%
2022/03/29	2	60.60	5.7	61.73	61.70	-3.7	3,289	-0.11%
2022/03/28	3	58.44	2	59.50	58.90	1	3,116	0.03%
2022/03/25	54	61.80	31.9	60.43	58.80	22.1	3,089	0.72%
2022/03/24	20.6	60.59	19	60.96	63.80	1.6	2,904	0.05%
2022/03/23	0	0.00	7	58.36	60.50	-7	2,612	-0.27%
2022/03/22	0	55.20	0	0.00	55.00	0	2,550	0.00%
2022/03/21	0.2	55.63	0	0.00	55.50	0.2	2,569	0.01%
2022/03/18	0.1	55.70	0	0.00	56.60	0.1	2,596	0.00%
2022/03/17	0.1	56.30	1.4	56.60	56.20	-1.3	2,608	-0.05%
2022/03/16	2	53.45	1	54.60	54.20	1	2,640	0.04%
2022/03/15	0.1	54.00	1	54.00	53.60	-0.9	2,690	-0.03%
2022/03/14	7.1	58.23	10	57.32	57.50	-3	2,759	-0.11%
2022/03/11	8	58.36	9	58.63	58.60	-1	2,915	-0.03%
2022/03/10	1.1	59.84	4	58.90	57.60	-2.9	3,103	-0.09%
2022/03/09	10	58.18	3.5	58.34	58.20	6.5	3,233	0.20%
2022/03/08	17.1	57.72	15.1	57.81	55.20	2	3,291	0.06%
2022/03/07	7.2	58.07	22.5	58.64	58.40	-15.3	3,422	-0.45%
2022/03/04	50.3	60.25	49.2	60.53	60.90	1.2	3,416	0.03%
2022/03/03	0	0.00	1	55.10	58.60	-1	3,074	-0.03%
2022/03/02	0.1	52.70	3	53.60	53.30	-3	3,354	-0.09%
2022/02/25	0	0.00	1	52.30	52.10	-1	3,634	-0.03%
2022/02/24	7.3	52.08	1	52.00	51.10	6.3	3,736	0.17%
2022/02/22	3	54.30	19	53.56	53.60	-16	3,988	-0.40%
2022/02/21	0.3	55.86	10	55.70	55.70	-9.7	4,254	-0.23%
2022/02/18	2	57.00	5	56.90	56.90	-3	4,639	-0.06%
2022/02/17	29.2	58.67	9	58.90	57.50	20.2	4,658	0.43%
2022/02/16	6	57.17	6	56.25	56.70	0	4,605	0.00%
2022/02/15	2	55.35	3.1	55.07	54.40	-1.1	4,684	-0.02%
2022/02/14	21.1	54.29	1	54.62	53.90	20.1	4,723	0.43%
2022/02/11	3.5	55.75	8	56.90	57.00	-4.6	4,764	-0.10%
2022/02/10	3	53.50	13	53.95	54.80	-10	4,710	-0.21%
2022/02/09	5	54.08	3	54.70	55.10	2	4,715	0.04%
2022/02/08	1.3	52.20	0.4	53.08	53.30	0.8	4,727	0.02%
2022/01/25	1	49.35	0	0.00	49.20	1	4,995	0.02%
2022/01/24	0	0.00	3	49.40	51.10	-3	5,103	-0.06%
2022/01/21	5	50.30	0	0.00	50.30	5	5,410	0.09%
2022/01/20	1	51.90	1	51.50	52.30	0	5,492	0.00%
2022/01/19	2	52.25	0	0.00	52.10	2	5,509	0.04%
2022/01/18	7	54.01	0	0.00	53.70	7	5,553	0.13%
2022/01/17	0	0.00	7	53.56	54.00	-7	5,563	-0.13%
2022/01/14	16	51.09	17	51.74	51.80	-1	5,593	-0.02%
2022/01/13	8	51.76	0	0.00	52.10	8	5,623	0.14%
2022/01/11	25	53.09	72	52.51	52.40	-47	5,664	-0.83%
2022/01/10	3	54.57	3	54.90	55.10	0	5,656	0.00%
2022/01/07	3	54.90	1.5	54.58	54.40	1.6	5,667	0.03%
2022/01/06	1	56.80	0.2	57.50	56.80	0.9	5,649	0.02%
2022/01/05	22	57.90	22.1	57.54	57.40	-0.1	5,660	0.00%
2022/01/04	2	59.50	0	0.00	59.40	2	5,652	0.04%
2022/01/03	1.2	60.54	2	60.81	60.50	-0.8	5,697	-0.01%
2021/12/30	0.3	60.50	1.3	60.68	60.40	-1	5,734	-0.02%
2021/12/29	7	61.77	7.5	61.50	61.50	-0.5	5,798	-0.01%
2021/12/28	0	0.00	4	61.80	61.80	-4	5,823	-0.07%
2021/12/27	1	61.60	1	61.20	61.20	0	5,833	0.00%
2021/12/24	3	62.03	4	62.15	61.70	-1	5,847	-0.02%
2021/12/23	0	0.00	1	61.20	61.20	-1	5,812	-0.02%
2021/12/22	2	61.40	2.2	61.43	61.20	-0.2	5,849	0.00%
2021/12/21	1	60.70	2	60.48	60.70	-1	5,840	-0.02%
2021/12/20	1.3	60.60	1	60.40	59.60	0.3	5,840	0.00%
2021/12/17	3	60.43	1	60.40	60.30	2	5,860	0.03%
2021/12/16	14	63.01	16	63.42	63.10	-2	5,848	-0.03%
2021/12/15	11	61.36	10.2	61.71	61.70	0.8	5,831	0.01%
2021/12/14	38	60.61	2.5	59.94	59.90	35.5	5,826	0.61%
2021/12/13	4	62.85	9	63.10	62.70	-5	5,808	-0.09%
2021/12/10	5	64.00	0.3	63.45	62.60	4.8	5,805	0.08%
2021/12/09	14.1	65.70	14	65.31	64.40	0.1	5,774	0.00%
2021/12/08	13.2	66.66	3	65.73	65.20	10.2	5,759	0.18%
2021/12/07	21.1	68.30	39.1	68.43	66.60	-18	5,701	-0.32%
2021/12/06	30	68.10	19	67.81	69.40	11	5,573	0.20%
2021/12/03	28.6	66.11	35.8	65.74	67.80	-7.2	5,435	-0.13%
2021/12/02	37.3	64.61	23	64.91	63.30	14.3	5,340	0.27%
2021/12/01	65.5	66.35	35	66.30	65.60	30.5	5,317	0.57%
2021/11/30	20.3	63.97	25	62.72	62.40	-4.8	5,394	-0.09%
2021/11/29	11.1	61.42	9	62.54	62.00	2.1	5,734	0.04%
2021/11/26	84	67.05	40	65.63	63.60	44	5,800	0.76%
2021/11/25	7	66.26	25	66.86	66.70	-18	5,570	-0.32%
2021/11/24	8	62.66	8	63.30	64.50	0	5,377	0.00%
2021/11/23	10	64.06	8	64.05	62.40	2	5,331	0.04%
2021/11/22	43	66.56	18	66.81	66.80	25	5,265	0.47%
2021/11/19	3	64.47	18.3	64.64	64.90	-15.3	5,193	-0.29%
2021/11/18	21	67.02	36	66.11	64.30	-15	5,102	-0.29%
2021/11/17	23.3	66.27	21	67.05	64.30	2.3	4,868	0.05%
2021/11/16	0	0.00	6	66.80	66.80	-6	4,522	-0.13%
2021/11/15	2	58.80	5.2	60.78	60.80	-3.2	4,524	-0.07%
2021/11/12	29	56.49	23	56.05	55.30	6	4,494	0.13%
2021/11/11	16	55.08	17	55.18	55.30	-1	4,428	-0.02%
2021/11/10	1	53.90	0	0.00	55.30	1	4,438	0.02%
2021/11/09	13	53.92	21	53.60	53.50	-8	4,452	-0.18%
2021/11/08	13	53.40	31	52.13	51.60	-18	4,497	-0.40%
2021/11/05	52	54.64	3	53.63	53.50	49	4,620	1.06%
2021/11/04	14	54.40	20	53.86	53.50	-6	4,750	-0.13%
2021/11/03	12	55.64	6	53.90	53.60	6	4,832	0.12%
2021/11/02	55.1	57.17	26	56.82	55.70	29.1	4,937	0.59%
2021/11/01	29	55.85	42	56.53	55.50	-13	5,222	-0.25%
2021/10/29	36.6	56.74	39	56.98	56.50	-2.5	5,386	-0.05%
2021/10/28	31	49.12	31	49.85	52.80	0	5,167	0.00%
2021/10/27	25	47.64	20	48.40	48.00	5	5,190	0.10%
2021/10/26	21	48.18	23	48.74	47.65	-2	5,329	-0.04%
2021/10/25	25	47.65	24	47.47	47.40	1	5,638	0.02%
2021/10/22	22	46.79	23	47.96	48.20	-1	5,642	-0.02%
2021/10/21	21	47.38	0	0.00	46.45	21	5,788	0.36%
2021/10/20	1	45.60	1	46.35	46.35	0	5,954	0.00%
2021/10/19	4	46.04	1	45.35	46.00	3	6,222	0.05%
2021/10/18	2	44.55	2	45.03	45.30	0	6,765	0.00%
2021/10/15	1	43.60	7	43.55	43.80	-6	7,115	-0.08%
2021/10/14	7	42.60	5	43.10	42.10	2	7,206	0.03%
2021/10/13	1	42.50	0	0.00	42.85	1	7,400	0.01%
2021/10/12	0	0.00	2	44.85	44.90	-2	7,597	-0.03%
2021/10/08	8	45.63	8	46.14	45.05	0	7,863	0.00%
2021/10/06	31	45.08	31	45.30	44.70	0	8,217	0.00%
2021/10/05	0	0.00	1	39.05	42.55	-1	8,341	-0.01%
2021/10/04	0	0.00	10	43.70	40.20	-10	8,436	-0.12%
2021/10/01	10	45.25	16	43.95	43.20	-6	8,599	-0.07%
2021/09/30	10	46.22	16	46.05	46.20	-6	8,612	-0.07%
2021/09/29	20	47.21	27	46.24	45.45	-7	8,664	-0.08%
2021/09/28	3	49.07	0	0.00	49.00	3	8,818	0.03%
2021/09/27	9	49.16	1	48.75	48.70	8	8,916	0.09%
2021/09/24	10	49.05	10	50.20	48.50	0	8,936	0.00%
2021/09/23	10	50.20	15	49.50	49.20	-5	8,910	-0.06%
2021/09/22	15	50.40	17	49.95	49.45	-2	8,905	-0.02%
2021/09/16	14	50.91	5	50.50	50.10	9	8,908	0.10%
2021/09/15	15	50.27	21	49.90	49.80	-6	8,890	-0.07%
2021/09/14	10	52.00	14	51.40	50.80	-4	8,887	-0.05%
2021/09/13	19	53.19	26	52.12	51.60	-7	8,892	-0.08%
2021/09/10	19	52.68	14	51.90	53.50	5	8,883	0.06%
2021/09/09	15	51.43	15	53.10	53.30	0	8,912	0.00%
2021/09/08	25	52.76	25	51.38	50.90	0	8,902	0.00%
2021/09/07	18	53.97	11	52.35	51.30	7	8,905	0.08%
2021/09/06	18	56.93	19.1	55.03	54.40	-1.1	8,885	-0.01%
2021/09/03	67	57.72	79	56.94	58.80	-12	8,955	-0.13%
2021/09/02	80.1	57.51	67	58.87	56.70	13.1	8,765	0.15%
2021/09/01	49	53.21	35	53.68	54.00	14	8,396	0.17%
2021/08/31	26	49.60	26	50.53	51.00	0	8,261	0.00%
2021/08/30	15	48.18	10	48.00	48.05	5	8,191	0.06%
2021/08/27	15	49.22	15	47.10	47.25	0	8,217	0.00%
2021/08/26	16	49.65	14	49.00	49.10	2	8,252	0.02%
2021/08/25	13	47.84	14	49.50	48.75	-1	8,439	-0.01%
2021/08/24	15	47.65	16	46.20	47.05	-1	8,584	-0.01%
2021/08/23	16	46.18	15	47.84	47.20	1	8,596	0.01%
2021/08/20	28	44.36	28	44.62	44.35	0	8,591	0.00%
2021/08/19	15	47.08	15	44.60	43.75	0	8,557	0.00%
2021/08/18	5	45.05	5	47.40	48.30	0	8,556	0.00%
2021/08/17	16	46.61	9	46.56	46.00	7	8,623	0.08%
2021/08/16	16	45.47	30	44.90	46.20	-14	8,601	-0.16%
2021/08/13	16	47.61	15	46.79	46.25	1	8,561	0.01%
2021/08/12	30	47.80	30	47.14	47.00	0	8,518	0.00%
2021/08/11	32	50.23	54	47.67	47.00	-22	8,503	-0.26%
2021/08/10	23	51.15	15	51.41	50.90	8	8,369	0.10%
2021/08/09	24	55.68	58	55.29	54.50	-34	8,269	-0.41%
2021/08/06	20	60.30	20.1	59.32	59.30	-0.1	8,188	0.00%
2021/08/05	29.1	64.08	35	64.56	62.60	-5.9	8,068	-0.07%
2021/08/04	20	59.74	23	60.01	61.80	-3	7,698	-0.04%
2021/08/03	11	57.00	14	56.46	56.20	-3	7,466	-0.04%
2021/08/02	7	56.70	9.2	55.65	55.90	-2.2	7,416	-0.03%
2021/07/30	22	58.84	9	58.57	56.90	13	7,364	0.18%
2021/07/29	57.1	56.96	79.1	57.27	57.30	-22	7,241	-0.30%
2021/07/28	4	60.10	0	0.00	60.10	4	6,919	0.06%
2021/07/27	58	70.47	37	69.53	67.20	21	6,976	0.30%
2021/07/26	61	70.62	36.1	70.90	71.00	24.9	6,841	0.36%
2021/07/23	124	70.08	76	71.03	67.10	48	6,671	0.72%	大買/
2021/07/22	61	68.39	55	68.87	68.30	6	6,416	0.09%
2021/07/21	135.1	67.04	6	67.07	67.10	129.1	5,910	2.18%	大買/鉅額交易
2021/07/20	0	0.00	18.2	60.66	61.00	-18.2	5,671	-0.32%
2021/07/19	24.3	55.87	16	56.86	55.50	8.3	5,649	0.15%
2021/07/16	14	55.16	13	55.10	54.30	1	5,529	0.02%
2021/07/15	27	53.31	31	53.75	53.90	-4	5,361	-0.07%
2021/07/14	38	53.38	44	53.38	52.20	-6	5,143	-0.12%
2021/07/13	10	57.90	1	57.90	57.90	9	4,837	0.19%
2021/07/12	5	49.52	26	51.00	52.70	-21	4,845	-0.43%
2021/07/09	17	48.29	14	47.69	47.95	3	4,729	0.06%
2021/07/08	8	48.33	22	48.03	48.00	-14	4,750	-0.29%
2021/07/07	5	45.00	0	0.00	45.20	5	4,666	0.11%
2021/07/06	10	45.07	18	44.61	44.45	-8	4,812	-0.17%
2021/07/05	24	47.72	14	46.96	46.90	10	5,200	0.19%
2021/07/02	12	45.13	5	44.60	45.40	7	5,063	0.14%
2021/07/01	1	41.30	1.5	41.76	41.30	-0.5	4,990	-0.01%
2021/06/28	0	0.00	2	44.05	43.95	-2	4,983	-0.04%
2021/06/23	3	44.00	5	44.00	43.35	-2	4,957	-0.04%
2021/06/22	0	0.00	6	43.36	42.65	-6	4,944	-0.12%
2021/06/21	6	45.29	12	44.96	44.10	-6	4,953	-0.12%
2021/06/18	9	47.32	9	47.03	46.75	0	4,934	0.00%
2021/06/17	7	46.65	3	47.45	47.25	4	5,573	0.07%
2021/06/16	17	46.76	9	46.76	45.75	8	6,234	0.13%
2021/06/15	15	47.28	7	47.24	47.20	8	6,772	0.12%
2021/06/11	12	45.22	13	45.65	46.35	-1	6,731	-0.01%
2021/06/10	3	45.50	3	45.05	43.95	0	6,575	0.00%
2021/06/09	5	42.90	6	42.88	42.60	-1	6,583	-0.02%
2021/06/07	1	45.70	0	0.00	45.30	1	6,758	0.01%
2021/06/04	2.4	45.33	20	45.72	45.00	-17.6	6,776	-0.26%
2021/06/03	0	0.00	8	46.79	46.60	-8	6,774	-0.12%
2021/06/02	48.1	48.76	34	46.53	46.90	14.1	6,755	0.21%
2021/06/01	6	47.49	6	48.80	49.05	0	6,541	0.00%
2021/05/28	5	42.72	0	0.00	42.20	5	6,351	0.08%
2021/05/25	12	42.97	11	43.59	42.15	1	6,517	0.02%
2021/05/24	0	0.00	1	41.40	40.90	-1	6,451	-0.02%
2021/05/21	0	0.00	1	40.00	39.70	-1	6,886	-0.01%
2021/05/18	1	36.00	1	36.50	37.40	0	6,965	0.00%
2021/05/17	3	36.58	13	35.99	34.00	-10	7,102	-0.14%
2021/05/13	0	0.00	21	37.75	38.40	-21	7,178	-0.29%
2021/05/12	2	37.05	0	0.00	36.80	2	7,172	0.03%
2021/05/11	1	41.00	1	41.15	40.80	0	7,220	0.00%
2021/05/10	18	45.59	0	0.00	44.65	18	7,361	0.24%
2021/05/07	0	0.00	2	44.55	45.50	-2	7,554	-0.03%
2021/05/04	0	0.00	3	40.23	42.05	-3	7,654	-0.04%
2021/04/29	10	49.57	7	48.79	48.20	3	7,567	0.04%
2021/04/27	2	51.40	15	49.65	49.85	-13	7,544	-0.17%
2021/04/26	25	50.48	5	51.04	50.00	20	7,652	0.26%
2021/04/23	0	0.00	3.2	47.77	49.35	-3.2	7,619	-0.04%
2021/04/22	4	45.13	1	45.30	44.90	3	7,568	0.04%
2021/04/21	1	50.00	7	48.66	48.50	-6	7,489	-0.08%
2021/04/20	9	49.88	9	49.72	50.10	0	7,454	0.00%
2021/04/19	5.2	49.67	9	49.81	47.60	-3.8	7,404	-0.05%
2021/04/16	1	52.70	10	54.38	52.00	-9	7,345	-0.12%
2021/04/15	18	50.53	1	51.50	52.60	17	7,296	0.23%
2021/04/14	13	48.55	5	49.38	49.50	8	7,269	0.11%
2021/04/13	8	53.24	0	0.00	52.50	8	7,351	0.11%
2021/04/12	33	55.85	34	53.61	52.50	-1	7,354	-0.01%
2021/04/09	41	63.06	32	62.10	57.70	9	7,176	0.13%
2021/04/08	0	0.00	5	61.36	63.90	-5	6,730	-0.07%
2021/04/07	0	0.00	1	57.70	58.10	-1	6,661	-0.02%
2021/04/06	0	0.00	3	54.53	55.30	-3	6,631	-0.05%
2021/04/01	0	0.00	2	53.50	53.70	-2	6,633	-0.03%
2021/03/31	1	49.90	1	51.60	51.60	0	6,630	0.00%
2021/03/30	6	48.49	0	0.00	49.20	6	6,620	0.09%
2021/03/29	0	0.00	2	47.00	47.45	-2	6,612	-0.03%
2021/03/25	3	46.00	12	45.54	45.55	-9	6,609	-0.14%
2021/03/24	10	46.00	11	45.05	45.50	-1	6,608	-0.02%
2021/03/22	78	54.57	38	54.30	51.40	40	6,550	0.61%
2021/03/19	46	53.28	56	54.37	55.80	-10	5,856	-0.17%
2021/03/18	50	50.99	39	50.95	50.80	11	5,182	0.21%
2021/03/17	3	50.80	0	0.00	50.80	3	4,638	0.06%
2021/03/16	4	46.25	3	46.25	46.25	1	4,640	0.02%
2021/03/15	14	40.80	10	41.88	42.05	4	4,666	0.09%
2021/03/12	1	38.60	2	39.00	38.25	-1	4,582	-0.02%
2021/03/11	25	38.68	26	38.25	37.55	-1	4,481	-0.02%
2021/03/10	2	38.63	12	38.70	38.95	-10	4,375	-0.23%
2021/03/09	13	36.62	2	37.20	38.20	11	4,325	0.25%
2021/03/08	0	0.00	2	36.40	35.70	-2	4,301	-0.05%
2021/03/05	1	38.10	9	38.00	37.95	-8	4,302	-0.19%
2021/03/04	2	39.18	2	38.50	38.00	0	4,292	0.00%
2021/03/03	1	38.60	0	0.00	38.70	1	4,286	0.02%
2021/03/02	4	41.08	6.1	42.46	38.90	-2.1	4,236	-0.05%
2021/02/26	2	38.35	0	0.00	39.50	2	4,105	0.05%
2021/02/25	0	0.00	2	35.55	38.00	-2	4,051	-0.05%
2021/02/24	2	37.35	13	36.86	36.20	-11	3,985	-0.28%
2021/02/23	49	37.08	35	37.51	37.35	14	3,933	0.36%
2021/02/22	4	37.00	0	0.00	37.00	4	3,530	0.11%
2021/02/18	9	29.27	5	29.47	30.60	4	3,469	0.12%
2021/02/17	2	27.58	5	27.43	27.85	-3	3,337	-0.09%
2021/02/05	9	25.38	14	25.56	25.35	-5	3,162	-0.16%
2021/02/04	0	0.00	3	25.18	25.20	-3	3,058	-0.10%
2021/02/03	0	0.00	4	24.50	24.65	-4	2,966	-0.13%
2021/02/02	24	24.42	11	25.00	24.00	13	2,903	0.45%
2021/02/01	16	24.61	14.2	26.20	24.40	1.8	2,775	0.06%
2021/01/29	11	27.35	2	27.50	26.90	9	2,582	0.35%
2021/01/28	9	24.42	3	24.65	25.00	6	2,328	0.26%
2021/01/27	2.2	24.36	2	24.75	25.10	0.2	2,225	0.01%
2021/01/26	2	23.40	0	0.00	23.00	2	2,110	0.09%
2021/01/21	0	0.00	3	22.57	22.35	-3	2,027	-0.15%
2021/01/20	3	22.22	6	22.58	22.00	-3	2,014	-0.15%
2021/01/19	18	24.43	17	23.68	23.40	1	1,965	0.05%
2021/01/18	2	23.88	0	0.00	24.30	2	1,797	0.11%
2021/01/15	0	0.00	2	22.60	22.10	-2	1,699	-0.12%
2021/01/14	2	22.05	0	0.00	21.80	2	1,661	0.12%
2021/01/13	0	0.00	4	21.63	21.75	-4	1,646	-0.24%
2021/01/11	0	0.00	2	21.40	21.35	-2	1,616	-0.12%
2021/01/08	6	21.20	5	21.20	21.00	1	1,610	0.06%
2021/01/07	4	22.10	20	21.81	22.10	-16	1,599	-1.00%
2021/01/06	32	24.26	35	23.23	22.30	-3	1,564	-0.19%
2021/01/05	4	22.26	12	22.14	23.55	-8	1,341	-0.60%
2021/01/04	1	21.25	0	0.00	21.45	1	1,265	0.08%
2020/12/25	0	0.00	6	21.13	21.75	-6	1,510	-0.40%
2020/12/24	4	20.31	2	20.60	20.40	2	1,480	0.14%
2020/12/23	1	19.80	1	20.20	20.00	0	1,470	0.00%
2020/12/15	9	21.98	2	22.40	21.10	7	1,482	0.47%
2020/12/14	4	22.08	1	22.50	22.25	3	1,519	0.20%
2020/12/11	5	21.56	32	22.17	22.00	-27	1,481	-1.82%
2020/12/10	3	22.08	0	0.00	21.25	3	1,388	0.22%
2020/12/09	1	22.20	14	21.44	22.25	-13	1,331	-0.98%
2020/12/08	0	0.00	1	20.25	21.20	-1	1,276	-0.08%
2020/12/07	11	21.00	0	0.00	20.40	11	1,255	0.88%
2020/12/04	2	20.65	1	21.15	21.10	1	1,221	0.08%
2020/12/03	0	0.00	1	20.20	19.90	-1	1,161	-0.09%
2020/12/02	1	19.90	0	0.00	19.90	1	1,168	0.09%
2020/11/30	0	0.00	2	19.45	19.45	-2	1,123	-0.18%
2020/11/25	0	0.00	5	19.50	19.20	-5	1,185	-0.42%
2020/11/20	1	18.90	0	0.00	18.90	1	1,158	0.09%
2020/11/19	3	19.60	1	19.50	19.30	2	1,149	0.17%
2020/11/18	0	0.00	10.1	18.50	19.00	-10.1	1,077	-0.93%
2020/11/13	5	17.50	0	0.00	17.55	5	1,068	0.47%
2020/11/12	5	17.75	0	0.00	17.60	5	1,075	0.47%
2020/11/02	0	0.00	1	17.15	17.30	-1	1,144	-0.09%
2020/10/23	0	0.00	3	18.48	18.55	-3	1,180	-0.25%
2020/10/22	3	18.63	0	0.00	18.25	3	1,202	0.25%
2020/10/21	1	18.70	0	0.00	18.75	1	1,220	0.08%
2020/10/16	2	19.23	0	0.00	18.95	2	1,388	0.14%
2020/10/15	6	19.62	5	19.65	19.60	1	1,411	0.07%
2020/10/14	2	18.98	2	19.35	19.40	0	1,434	0.00%
2020/10/13	10	19.10	0	0.00	18.65	10	1,447	0.69%
2020/10/12	0	0.00	5	19.15	18.80	-5	1,499	-0.33%
2020/10/08	46	20.41	26	20.72	19.95	20	1,513	1.32%
2020/10/05	0	0.00	3	17.67	17.65	-3	1,525	-0.20%
2020/09/25	0	0.00	5	17.50	17.30	-5	1,668	-0.30%
2020/09/21	1	19.20	0	0.00	18.75	1	1,733	0.06%
2020/09/18	2	19.60	0	0.00	19.65	2	1,730	0.12%
2020/09/17	0	0.00	3	18.57	19.20	-3	1,770	-0.17%
2020/09/09	5	17.85	0	18.10	18.20	5	1,866	0.27%
2020/09/08	0	0.00	8	18.61	18.20	-8	1,862	-0.43%
2020/09/07	8	18.72	2	18.60	18.45	6	1,859	0.32%
2020/09/04	12	17.98	0	0.00	18.40	12	1,838	0.65%
2020/09/03	21	18.88	1	18.80	18.35	20	1,831	1.09%
2020/09/02	1	19.55	1	18.85	19.05	0	1,808	0.00%
2020/09/01	0	0.00	5	18.22	18.90	-5	1,737	-0.29%
2020/08/19	0	0.00	3	17.35	17.20	-3	1,662	-0.18%
2020/08/11	2	18.05	7	17.69	17.60	-5	1,636	-0.31%
2020/08/10	5	18.58	0	0.00	18.25	5	1,625	0.31%
2020/08/07	0	0.00	7	18.79	18.65	-7	1,613	-0.43%
2020/08/06	5	18.58	9	18.99	19.05	-4	1,603	-0.25%
2020/08/05	6	18.71	0	0.00	18.50	6	1,571	0.38%
2020/07/31	0	0.00	1	19.00	19.00	-1	1,544	-0.06%
2020/07/30	0	0.00	1	18.45	18.50	-1	1,535	-0.07%
2020/07/28	4	18.78	6	18.60	17.45	-2	1,507	-0.13%
2020/07/27	2	20.20	1	19.65	19.00	1	1,479	0.07%
2020/07/24	12	20.64	0	0.00	20.10	12	1,454	0.83%
2020/07/21	0	0.00	11	17.95	17.65	-11	1,272	-0.86%
2020/07/20	14	17.10	1	17.00	17.20	13	1,229	1.06%
2020/07/17	2	20.45	33	19.28	18.80	-31	1,171	-2.65%
2020/07/15	7	22.00	1	22.55	21.10	6	1,066	0.56%
2020/07/14	19	23.74	0	0.00	22.30	19	1,014	1.87%
2020/07/13	0	0.00	3	22.33	22.90	-3	873	-0.34%
2020/07/10	20	20.82	4	21.15	20.85	16	780	2.05%
2020/07/09	1	20.50	2	20.75	20.75	-1	691	-0.14%
2020/07/06	0	0.00	1	19.20	19.00	-1	571	-0.18%
2020/06/30	2	17.90	0	0.00	17.30	2	462	0.43%
2020/06/24	1	18.25	0	0.00	17.85	1	432	0.23%
2020/06/23	0	0.00	8	17.40	17.40	-8	356	-2.24%
2020/06/18	1	15.15	1	15.30	15.00	0	229	0.00%
2020/03/10	0	0.00	3	13.10	13.30	-3	200	-1.49%
2020/02/14	6	13.75	0	0.00	13.75	6	189	3.16%
2019/10/07	0.1	14.80	0	0.00	14.75	0.1	184	0.05%
2019/09/24	0.1	15.15	0	0.00	15.15	0.1	176	0.06%
2019/08/15	1	14.50	0	0.00	14.50	1	151	0.66%
2019/05/21	0	0.00	5	15.30	15.55	-5	359	-1.39%
2019/05/13	0	0.00	0.1	16.60	16.60	-0.1	362	-0.03%
2019/05/08	5	17.88	0	0.00	17.70	5	348	1.43%
2019/02/21	5	18.15	5	18.10	17.95	0	142	0.00%
2019/02/15	0.2	17.65	0	0.00	17.60	0.2	113	0.13%
2018/11/13	0	0.00	20	16.44	16.65	-20	112	-17.70%
2018/07/24	8	17.95	0	0.00	18.15	8	236	3.39%
2018/07/04	0	0.00	1	18.05	18.05	-1	236	-0.42%
2018/07/03	0	0.00	3	19.00	18.85	-3	245	-1.22%
2018/07/02	0	0.00	5	19.30	19.15	-5	246	-2.03%
2018/06/29	1	19.20	0	0.00	19.20	1	248	0.40%
2018/06/28	6	19.09	0	0.00	19.05	6	250	2.39%
2018/06/27	0	0.00	3	19.25	19.00	-3	251	-1.19%
2018/06/26	4	19.10	10	19.20	19.20	-6	261	-2.29%
2018/06/25	2	19.30	5	19.56	19.45	-3	261	-1.15%
2018/06/20	9	19.23	3	19.25	19.30	6	266	2.25%
2018/06/14	1	19.75	0	0.00	19.60	1	266	0.37%
2018/06/13	4	20.04	0	0.00	20.05	4	265	1.50%
2018/06/12	3	19.90	0	0.00	19.90	3	264	1.13%
2018/06/06	1	19.95	0	0.00	19.75	1	258	0.39%
2018/06/04	0	0.00	2	19.85	19.80	-2	255	-0.78%
2018/05/25	12	20.50	0	0.00	20.35	12	235	5.10%
2018/05/10	0	0.00	1	18.65	18.75	-1	203	-0.49%
2018/02/09	0	0.00	1	17.90	18.40	-1	551	-0.18%
2018/02/06	0	0.00	1	19.60	18.65	-1	557	-0.18%
2018/01/31	2	20.50	0	0.00	20.50	2	583	0.34%
2018/01/18	0	0.00	2	21.10	20.95	-2	957	-0.21%
2018/01/08	2	20.68	3	21.00	20.65	-1	940	-0.11%
2018/01/05	2	22.15	0	0.00	21.80	2	916	0.22%
2018/01/04	4	22.03	0	0.00	21.75	4	861	0.46%