亞力 (1514)-群益金鼎-瑞豐券商分點個股進出

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

亞力

(1514)

可現股當沖

股價
107.5
漲跌
▲0.5
漲幅
+0.47%
成交量
3,534張
產業
上市電機機械類股
481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

亞力 (1514)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	3.1	107.66	1.1	107.55	107.50	2	21,940	0.01%
2024/05/31	0.2	107.00	1	106.50	107.00	-0.8	22,517	0.00%
2024/05/30	5.1	108.80	2	109.75	107.50	3.1	23,512	0.01%
2024/05/29	1.2	110.63	1	111.50	110.00	0.2	24,175	0.00%
2024/05/28	3	112.33	1	111.00	111.00	2	25,489	0.01%
2024/05/27	4	113.00	4	111.88	112.50	0	26,382	0.00%
2024/05/24	2	107.25	4.2	110.19	110.50	-2.2	26,859	-0.01%
2024/05/23	0	0.00	1	107.50	107.50	-1	28,069	0.00%
2024/05/22	0	111.00	1	111.50	110.00	-1	28,940	0.00%
2024/05/21	2.1	113.60	1	112.00	112.00	1.1	29,278	0.00%
2024/05/20	4	117.50	4	116.63	115.50	0	29,806	0.00%
2024/05/17	0.1	118.00	0	0.00	118.00	0.1	29,880	0.00%
2024/05/16	2.1	117.50	1	114.50	114.50	1.1	30,200	0.00%
2024/05/15	3	119.83	2.7	120.24	119.00	0.3	30,380	0.00%
2024/05/14	3.4	121.54	2.1	120.52	120.50	1.3	30,550	0.00%
2024/05/13	2	123.75	1	125.00	122.50	1	30,492	0.00%
2024/05/10	1	129.96	3.4	128.50	128.50	-2.4	30,664	-0.01%
2024/05/09	6	136.92	2	137.50	134.00	4	30,651	0.01%
2024/05/08	10.9	139.48	10.2	140.07	138.00	0.7	30,662	0.00%
2024/05/07	0.2	134.98	0	0.00	133.00	0.2	30,393	0.00%
2024/05/06	4.1	134.59	0	0.00	132.50	4.1	30,342	0.01%
2024/05/03	45.2	139.29	22	138.14	135.00	23.2	30,190	0.08%
2024/05/02	0	0.00	3	149.33	150.00	-3	29,825	-0.01%
2024/04/30	0	147.00	0	0.00	146.00	0	30,041	0.00%
2024/04/29	13	151.65	20.1	155.38	150.50	-7.1	30,525	-0.02%
2024/04/26	15	155.50	36	156.36	156.50	-21	30,824	-0.07%
2024/04/25	36.1	156.35	36	156.04	157.50	0.1	31,015	0.00%
2024/04/24	36	157.75	1	161.00	161.00	35	31,133	0.11%
2024/04/22	5	154.58	4	152.75	151.50	1	31,429	0.00%
2024/04/19	2	169.68	0.1	166.50	165.00	1.9	32,066	0.01%
2024/04/18	0.1	173.59	4.2	173.48	175.00	-4	32,299	-0.01%
2024/04/17	5.2	175.23	5.2	177.19	181.50	0	32,508	0.00%
2024/04/16	3.1	164.00	8.4	162.50	167.50	-5.3	32,805	-0.02%
2024/04/15	221.2	174.44	217.3	174.29	175.00	3.9	32,993	0.01%	大買/大賣/
2024/04/12	63	161.03	64	161.14	168.00	-1	31,516	0.00%
2024/04/11	43.1	147.78	41	148.54	153.00	2.1	30,044	0.01%
2024/04/10	21	134.43	36.2	136.85	140.50	-15.2	28,650	-0.05%
2024/04/09	7	123.64	3	127.67	128.00	4	27,254	0.01%
2024/04/08	9	111.06	17.1	114.19	116.50	-8.1	27,036	-0.03%
2024/04/03	1.1	106.51	0	0.00	106.00	1.1	27,170	0.00%
2024/04/02	2.2	108.00	8	108.06	108.50	-5.8	28,124	-0.02%
2024/04/01	1.1	110.47	1.1	111.49	109.00	0	28,091	0.00%
2024/03/29	0	109.00	0	0.00	110.00	0	28,113	0.00%
2024/03/28	3	110.00	1	109.50	109.50	2	28,310	0.01%
2024/03/27	7.1	110.78	2.1	110.95	111.00	5	28,193	0.02%
2024/03/26	19	115.58	8.1	114.37	114.00	10.9	27,843	0.04%
2024/03/25	12	113.00	20.1	115.30	114.50	-8.1	27,172	-0.03%
2024/03/22	1	111.50	11	113.13	112.50	-10	27,058	-0.04%
2024/03/21	18	114.61	19.2	113.40	113.50	-1.2	27,000	0.00%
2024/03/20	2.4	108.64	13	108.54	109.00	-10.6	27,112	-0.04%
2024/03/19	15	111.37	2.1	111.47	111.50	12.9	27,357	0.05%
2024/03/18	24.2	111.07	20	110.95	111.50	4.2	27,463	0.02%
2024/03/15	7	105.15	6	106.17	107.00	1	27,651	0.00%
2024/03/14	18.1	104.39	24	105.36	106.50	-5.9	28,073	-0.02%
2024/03/13	38	108.12	31	108.55	105.00	7	28,848	0.02%
2024/03/12	28	106.61	9	106.89	104.50	19	29,062	0.07%
2024/03/11	6	106.08	1	104.00	104.00	5	29,793	0.02%
2024/03/08	7.1	111.10	8	111.75	107.50	-0.9	30,555	0.00%
2024/03/07	3	115.17	2.2	114.20	113.50	0.8	30,655	0.00%
2024/03/06	5.2	117.79	8.6	117.56	118.00	-3.4	30,555	-0.01%
2024/03/05	11	112.64	22.6	113.08	117.00	-11.6	30,628	-0.04%
2024/03/04	24.2	111.26	30	110.27	107.50	-5.8	29,768	-0.02%
2024/03/01	46.1	103.30	30.4	103.55	106.50	15.7	29,529	0.05%
2024/02/29	20	95.99	32.6	97.07	100.00	-12.6	29,253	-0.04%
2024/02/27	23.3	93.01	22	92.46	91.00	1.3	28,951	0.00%
2024/02/26	36.2	94.58	39.1	95.10	94.40	-2.9	28,301	-0.01%
2024/02/23	20	90.28	21.1	89.82	89.50	-1.1	26,964	0.00%
2024/02/22	17	86.83	15	86.77	85.80	2	26,010	0.01%
2024/02/21	15	87.49	28.1	87.23	87.00	-13.1	25,586	-0.05%
2024/02/20	15.3	83.71	8	84.39	83.30	7.3	24,980	0.03%
2024/02/19	18	86.42	14	85.69	84.80	4	24,808	0.02%
2024/02/16	5	84.34	9.1	84.79	84.50	-4.1	24,408	-0.02%
2024/02/15	9.1	78.05	7	80.32	82.20	2	24,112	0.01%
2024/02/05	8	81.23	0	0.00	81.30	8	23,871	0.03%
2024/02/02	3.4	84.26	0	0.00	82.00	3.4	23,806	0.01%
2024/02/01	0	84.50	0	84.50	86.20	0	23,591	0.00%
2024/01/31	1	86.40	2.2	84.10	84.00	-1.2	23,461	-0.01%
2024/01/30	9	85.26	7	85.00	85.00	2	23,319	0.01%
2024/01/29	4.2	84.29	5.1	84.91	85.10	-0.9	23,182	0.00%
2024/01/26	2	83.10	2	83.15	83.00	0	23,055	0.00%
2024/01/25	4.1	83.71	5	83.26	82.40	-0.9	22,956	0.00%
2024/01/24	15.1	85.66	11	84.90	84.20	4.1	22,831	0.02%
2024/01/23	6	86.25	14	86.56	85.70	-8	22,617	-0.04%
2024/01/22	6	83.75	33.3	83.32	84.60	-27.3	22,100	-0.12%
2024/01/19	5.1	80.94	1	80.00	80.00	4.1	21,788	0.02%
2024/01/18	3	82.09	2	82.45	82.40	1	21,630	0.00%
2024/01/17	0.1	81.34	1	81.30	81.80	-0.9	21,613	0.00%
2024/01/16	15.1	81.30	2	81.30	82.00	13.1	21,512	0.06%
2024/01/15	26.2	83.57	41.1	83.86	82.60	-14.8	21,351	-0.07%
2024/01/12	15	81.77	19.2	82.69	81.00	-4.2	20,678	-0.02%
2024/01/11	8.2	80.56	8.1	80.40	80.50	0.1	20,368	0.00%
2024/01/10	29.1	81.41	31	81.74	81.70	-1.9	20,080	-0.01%
2024/01/09	6	81.05	8	81.70	81.10	-2	19,698	-0.01%
2024/01/08	2	80.25	7.1	80.43	80.30	-5.1	19,331	-0.03%
2024/01/05	3.1	79.84	7	78.71	78.20	-3.9	19,126	-0.02%
2024/01/04	5	79.93	4	80.33	79.80	1	18,977	0.01%
2024/01/03	2	79.15	8.1	78.60	79.50	-6.1	18,645	-0.03%
2024/01/02	7.1	77.47	3.1	76.30	77.70	4	18,388	0.02%
2023/12/29	25.1	77.02	11	75.71	75.10	14.1	18,132	0.08%
2023/12/28	51	81.75	56	82.21	80.60	-5	17,748	-0.03%
2023/12/27	7	77.71	0	0.00	77.70	7	17,095	0.04%
2023/12/26	5	78.08	6.1	78.57	78.00	-1.1	17,127	-0.01%
2023/12/25	9	80.84	1	82.20	78.90	8	17,030	0.05%
2023/12/22	2	79.95	0	0.00	79.90	2	16,737	0.01%
2023/12/21	3	80.87	0	0.00	80.20	3	16,649	0.02%
2023/12/20	11	81.75	1	82.40	82.20	10	16,570	0.06%
2023/12/19	3	80.93	5	81.04	82.00	-2	16,475	-0.01%
2023/12/18	6	85.79	6.1	84.46	83.90	-0.2	16,238	0.00%
2023/12/15	11	89.51	7	90.30	87.20	4	15,951	0.03%
2023/12/14	39	89.17	38	89.34	89.00	1	15,522	0.01%
2023/12/13	48	88.45	47	89.16	88.00	1	15,065	0.01%
2023/12/12	25	90.57	26	90.08	88.60	-1	14,634	-0.01%
2023/12/11	68	88.28	87	86.91	88.50	-19	13,864	-0.14%
2023/12/08	38.2	89.07	40	88.12	87.60	-1.8	12,916	-0.01%
2023/12/07	11.1	84.58	14.4	85.18	85.00	-3.3	11,575	-0.03%
2023/12/06	35.1	79.24	16	79.01	78.70	19.1	10,420	0.18%
2023/12/05	18	73.61	29	74.24	77.50	-11	9,017	-0.12%
2023/12/04	12	71.00	25.2	70.90	70.50	-13.2	7,984	-0.16%
2023/12/01	16	67.69	1	67.30	67.40	15	7,455	0.20%
2023/11/30	18	66.97	31.1	67.50	68.00	-13.1	7,184	-0.18%
2023/11/29	5	63.40	3	63.70	62.90	2	6,550	0.03%
2023/11/28	32	64.08	32.1	64.07	64.50	-0.1	6,398	0.00%
2023/11/27	47	62.73	41	63.22	64.10	6	5,882	0.10%
2023/11/24	1	60.20	3	58.77	60.60	-2	4,763	-0.04%
2023/11/22	1	55.00	0	0.00	54.90	1	4,062	0.02%
2023/11/20	0	55.60	8	55.59	55.70	-8	4,095	-0.20%
2023/11/17	6	56.80	9	56.00	55.80	-3	4,099	-0.07%
2023/11/16	1	55.50	1.1	55.99	56.70	-0.1	4,096	0.00%
2023/11/15	0	0.00	1.1	56.37	55.60	-1.1	4,065	-0.03%
2023/11/14	1	55.90	1	55.10	55.40	0	4,069	0.00%
2023/11/13	1	55.20	1	55.70	55.60	0	4,080	0.00%
2023/11/10	6	55.58	4	55.55	55.40	2	4,071	0.05%
2023/11/09	8	55.09	11	55.39	55.10	-3	4,022	-0.07%
2023/11/08	5	54.18	3	53.67	53.40	2	3,898	0.05%
2023/11/07	0	0.00	4	54.34	54.50	-4	3,883	-0.10%
2023/11/06	1	53.50	7	53.33	53.30	-6	3,902	-0.15%
2023/11/01	1	50.60	1	50.00	49.95	0	4,026	0.00%
2023/10/31	1	51.80	0.1	53.30	50.80	0.9	4,050	0.02%
2023/10/26	3	53.67	3	54.33	53.00	0	4,263	0.00%
2023/10/25	3	53.97	0	0.00	53.70	3	4,268	0.07%
2023/10/24	0	0.00	1	52.60	52.90	-1	4,206	-0.02%
2023/10/23	0	0.00	2.2	50.91	50.70	-2.2	4,260	-0.05%
2023/10/20	0	48.45	0	0.00	48.40	0	4,385	0.00%
2023/10/19	0	0.00	3	49.22	49.00	-3	4,542	-0.07%
2023/10/18	1.1	49.67	1	49.65	49.80	0.1	4,883	0.00%
2023/10/17	3.1	51.41	4	51.93	50.70	-0.9	5,207	-0.02%
2023/10/16	4	53.63	1	54.30	52.70	3	5,489	0.05%
2023/10/13	1	54.60	2	54.10	54.40	-1	6,309	-0.02%
2023/10/12	2	55.60	0.1	55.30	54.80	1.9	7,056	0.03%
2023/10/11	1	57.10	1	56.60	55.70	0	7,266	0.00%
2023/10/06	1	57.00	2.1	57.01	56.80	-1.1	7,319	-0.02%
2023/10/05	8.1	56.79	6.1	57.83	57.40	2	7,481	0.03%
2023/10/04	7	56.56	5	56.28	57.10	2	7,459	0.03%
2023/10/03	14	56.82	22	56.32	55.70	-8	7,425	-0.11%
2023/10/02	4	54.40	9.2	53.60	54.40	-5.2	7,264	-0.07%
2023/09/27	1	51.70	1	52.00	52.30	0	7,335	0.00%
2023/09/26	1	52.00	1	51.50	51.50	0	7,585	0.00%
2023/09/25	4	52.28	0	0.00	52.10	4	7,876	0.05%
2023/09/22	0	0.00	3	51.80	52.00	-3	8,144	-0.04%
2023/09/21	3	51.03	4	50.10	50.50	-1	8,210	-0.01%
2023/09/20	7	52.51	6	52.27	52.60	1	8,238	0.01%
2023/09/19	14	53.33	11	52.19	53.80	3	8,529	0.04%
2023/09/18	2	49.80	0	0.00	49.90	2	8,578	0.02%
2023/09/15	5.1	49.25	0	0.00	50.00	5.1	8,822	0.06%
2023/09/13	2	47.55	1	47.90	47.85	1	9,238	0.01%
2023/09/11	2	47.55	0.4	48.00	47.50	1.6	10,085	0.02%
2023/09/08	0	0.00	0	48.75	48.50	0	10,132	0.00%
2023/09/07	0	0.00	1	48.45	48.50	-1	10,188	-0.01%
2023/09/06	2	49.28	5	49.37	49.00	-3	10,305	-0.03%
2023/09/05	1	49.90	1	50.50	49.50	0	10,424	0.00%
2023/09/04	5	48.50	0	0.00	49.10	5	10,602	0.05%
2023/09/01	1	49.80	0	0.00	49.20	1	10,774	0.01%
2023/08/31	1	50.70	0	0.00	50.60	1	11,101	0.01%
2023/08/25	0	0.00	5	54.30	54.10	-5	12,783	-0.04%
2023/08/23	2	56.00	0	0.00	54.70	2	12,902	0.02%
2023/08/22	2	55.70	0	0.00	55.70	2	12,998	0.02%
2023/08/21	1	56.60	1	56.60	56.60	0	13,131	0.00%
2023/08/17	7	56.73	3	56.70	57.30	4	13,551	0.03%
2023/08/16	2	55.80	2	55.40	55.80	0	14,146	0.00%
2023/08/15	0	0.00	3	55.60	55.90	-3	14,402	-0.02%
2023/08/14	2	54.50	0	0.00	54.20	2	14,729	0.01%
2023/08/11	1	55.60	1	56.00	55.70	0	14,735	0.00%
2023/08/10	2	55.10	1	55.30	55.30	1	14,734	0.01%
2023/08/09	3	57.93	1	58.00	58.00	2	14,792	0.01%
2023/08/07	0	0.00	1.1	61.16	61.20	-1.1	15,089	-0.01%
2023/08/02	0	0.00	2	61.20	60.20	-2	15,459	-0.01%
2023/08/01	3	61.33	1	61.40	61.40	2	15,799	0.01%
2023/07/31	4	63.78	5	62.46	62.10	-1	15,829	-0.01%
2023/07/28	1.1	62.64	2	62.35	62.90	-0.9	15,998	-0.01%
2023/07/26	12	63.28	3	62.80	62.80	9	16,998	0.05%
2023/07/25	4	64.38	3	64.67	64.50	1	16,960	0.01%
2023/07/24	6	63.28	3	63.80	63.00	3	16,856	0.02%
2023/07/21	5	63.98	8	64.01	64.60	-3	16,744	-0.02%
2023/07/20	6	62.23	19	61.16	63.40	-13	16,498	-0.08%
2023/07/19	26	59.09	12	58.39	58.50	14	16,296	0.09%
2023/07/18	24	68.50	14	69.24	62.40	10	16,134	0.06%
2023/07/17	20	66.85	21	67.21	68.90	-1	15,418	-0.01%
2023/07/14	3	61.57	6	62.13	62.70	-3	14,862	-0.02%
2023/07/13	0	0.00	1	60.40	60.40	-1	14,872	-0.01%
2023/07/12	1	61.20	5	62.36	61.20	-4	15,249	-0.03%
2023/07/11	4	62.15	3	61.63	61.60	1	15,771	0.01%
2023/07/10	40	62.15	42	61.73	62.40	-2	16,466	-0.01%
2023/07/07	65	60.59	69	60.34	60.70	-4	16,973	-0.02%
2023/07/06	5	61.62	1	60.80	60.80	4	17,213	0.02%
2023/07/05	7	62.06	4	61.40	61.40	3	17,324	0.02%
2023/07/04	38	62.30	34	62.71	62.50	4	17,348	0.02%
2023/07/03	27	62.91	15	63.43	63.20	12	17,082	0.07%
2023/06/30	4	62.15	2	61.70	62.40	2	16,784	0.01%
2023/06/29	5	59.38	21	60.48	60.80	-16	16,520	-0.10%
2023/06/28	8	58.99	10	59.17	58.50	-2	16,407	-0.01%
2023/06/27	26	59.82	4	58.58	58.60	22	16,354	0.13%
2023/06/26	6	61.73	34	62.31	61.10	-28	16,020	-0.17%
2023/06/21	2	60.75	5.1	61.48	61.40	-3.1	15,779	-0.02%
2023/06/20	0	0.00	9	60.83	61.10	-9	15,535	-0.06%
2023/06/19	7	59.54	8	59.80	59.50	-1	15,352	-0.01%
2023/06/16	34	60.75	35	60.85	60.20	-1	15,297	-0.01%
2023/06/15	18	57.11	15	58.31	58.20	3	14,851	0.02%
2023/06/14	3	56.80	2	56.15	55.00	1	14,607	0.01%
2023/06/13	3	56.37	1	56.00	55.70	2	14,664	0.01%
2023/06/12	2	55.95	52.7	55.77	55.60	-50.7	14,697	-0.34%
2023/06/09	5	57.08	3	56.93	57.10	2	14,631	0.01%
2023/06/08	8	58.75	4	57.68	57.60	4	14,581	0.03%
2023/06/07	7	57.84	29	57.61	58.20	-22	14,476	-0.15%
2023/06/06	3	59.43	5	57.90	57.30	-2	14,442	-0.01%
2023/06/05	96	60.97	23	61.58	59.70	73	14,455	0.50%
2023/06/02	2	56.65	21	57.64	58.40	-19	13,721	-0.14%
2023/06/01	3	52.60	4	52.75	53.10	-1	13,461	-0.01%
2023/05/31	4	52.60	4	52.33	52.50	0	13,456	0.00%
2023/05/30	2	51.20	0	0.00	51.10	2	13,338	0.01%
2023/05/29	4	51.48	3	51.07	51.60	1	13,364	0.01%
2023/05/26	1	50.40	0	0.00	50.30	1	13,454	0.01%
2023/05/25	6	51.42	4	51.55	51.20	2	13,852	0.01%
2023/05/24	1	51.30	2	51.90	52.10	-1	14,384	-0.01%
2023/05/23	5	52.56	4.1	52.33	52.40	0.9	14,468	0.01%
2023/05/22	28	51.32	49	52.74	53.10	-21	14,228	-0.15%
2023/05/19	11	50.84	37	50.31	49.85	-26	13,688	-0.19%
2023/05/18	7	50.12	19	50.22	50.80	-12	13,451	-0.09%
2023/05/17	1	47.90	1	48.35	48.30	0	13,261	0.00%
2023/05/15	7.1	47.45	1	48.05	46.85	6.1	13,196	0.05%
2023/05/12	9	49.36	3	49.53	48.35	6	13,092	0.05%
2023/05/11	9	49.36	3	49.53	47.80	6	12,933	0.05%
2023/05/10	3	49.97	7	50.16	50.30	-4	12,704	-0.03%
2023/05/09	3	50.57	5	49.57	49.65	-2	12,547	-0.02%
2023/05/08	5	51.30	17	51.32	51.40	-12	12,278	-0.10%
2023/05/05	5.1	48.85	1	49.35	49.30	4.1	11,874	0.03%
2023/05/04	17	48.69	6	48.38	48.95	11	11,836	0.09%
2023/05/03	28	49.77	4	50.63	48.60	24	11,657	0.21%
2023/05/02	20	50.73	11	52.49	53.40	9	11,211	0.08%
2023/04/28	2	47.93	6	48.48	48.60	-4	10,771	-0.04%
2023/04/27	3	46.92	5.1	47.97	47.75	-2.1	10,783	-0.02%
2023/04/26	7	47.50	2	47.70	47.80	5	10,769	0.05%
2023/04/25	2.1	47.76	0	0.00	48.15	2.1	10,729	0.02%
2023/04/24	4	49.18	4	49.40	49.10	0	10,656	0.00%
2023/04/21	1	49.10	11	48.42	48.10	-10	10,559	-0.09%
2023/04/20	1	50.60	2.1	51.10	50.00	-1.1	10,505	-0.01%
2023/04/19	15	51.82	4	52.15	51.10	11	10,450	0.11%
2023/04/18	2	51.75	7	51.51	50.50	-5	10,268	-0.05%
2023/04/17	13	52.66	7	53.20	51.50	6	10,079	0.06%
2023/04/14	40.1	50.72	35	50.84	50.70	5.1	9,822	0.05%
2023/04/13	26	49.06	49	49.61	50.80	-23	9,202	-0.25%
2023/04/12	3	45.30	10.1	45.63	46.20	-7.1	8,361	-0.08%
2023/04/11	4	42.43	19	42.29	42.00	-15	7,681	-0.20%
2023/04/10	4	40.73	6	40.95	40.20	-2	7,238	-0.03%
2023/04/07	1	39.45	7	39.61	39.85	-6	7,029	-0.09%
2023/03/31	3	38.08	2	38.05	38.05	1	6,876	0.01%
2023/03/30	2	38.18	0	0.00	38.55	2	6,863	0.03%
2023/03/29	1	38.70	0	0.00	38.20	1	6,863	0.01%
2023/03/28	3	38.57	0	0.00	38.30	3	6,886	0.04%
2023/03/27	1	39.55	2.1	39.60	39.05	-1.1	6,861	-0.02%
2023/03/24	2.1	39.11	0.1	39.35	39.40	2	6,855	0.03%
2023/03/22	2	39.65	1	40.80	39.55	1	6,811	0.01%
2023/03/21	6	40.48	0	0.00	40.50	6	6,748	0.09%
2023/03/20	1	39.45	8	39.81	39.80	-7	6,618	-0.11%
2023/03/17	1	37.65	0	0.00	37.95	1	6,520	0.02%
2023/03/16	6	37.87	0	0.00	37.50	6	6,480	0.09%
2023/03/15	1	39.20	0	0.00	38.85	1	6,417	0.02%
2023/03/14	1	40.00	0	0.00	39.55	1	6,507	0.02%
2023/03/13	0	0.00	0.5	39.40	39.70	-0.5	6,513	-0.01%
2023/03/10	7.1	40.18	7	40.78	40.15	0.1	6,631	0.00%
2023/03/09	4	41.78	2	41.03	41.50	2	6,548	0.03%
2023/03/08	17.4	42.68	13	42.76	42.40	4.4	6,366	0.07%
2023/03/07	12	40.94	7	41.27	41.30	5	5,982	0.08%
2023/03/06	0	0.00	5	40.22	39.95	-5	5,738	-0.09%
2023/03/03	1	38.80	18	38.28	39.15	-17	5,732	-0.30%
2023/03/02	35	37.29	19	37.50	37.70	16	5,603	0.29%
2023/03/01	3	37.62	10	38.30	37.50	-7	5,553	-0.13%
2023/02/24	6	40.38	3	38.80	38.40	3	5,561	0.05%
2023/02/23	19	40.75	18	41.29	40.15	1	5,385	0.02%
2023/02/22	7	38.44	12	38.80	40.55	-5	4,864	-0.10%
2023/02/21	7	36.97	10	36.46	37.10	-3	4,204	-0.07%
2023/02/20	5	35.07	100	34.95	35.50	-95	3,994	-2.38%
2023/02/17	11	34.25	44	34.53	34.65	-33	3,871	-0.85%
2023/02/16	11	33.80	6	33.81	33.80	5	3,780	0.13%
2023/02/15	2	34.00	11	34.40	33.60	-9	3,749	-0.24%
2023/02/14	10	33.40	17	33.63	33.70	-7	3,597	-0.19%
2023/02/13	0	0.00	50	33.23	33.10	-50	3,601	-1.39%
2023/02/10	26	33.20	26	33.45	32.95	0	3,648	0.00%
2023/02/09	1	33.00	1	33.20	33.00	0	3,617	0.00%
2023/02/08	81	32.65	0	0.00	32.55	81	3,584	2.26%
2023/02/07	75	32.79	0	0.00	32.80	75	3,549	2.11%
2023/02/06	28	32.89	7	32.88	33.00	21	3,537	0.59%
2023/02/03	0	0.00	1	32.65	32.70	-1	3,536	-0.03%
2023/02/02	2	33.38	1	33.25	33.10	1	3,513	0.03%
2023/02/01	4	34.03	5	33.91	33.65	-1	3,441	-0.03%
2023/01/31	2	34.10	7	33.35	34.15	-5	3,366	-0.15%
2023/01/30	13	33.82	1	33.50	33.30	12	3,236	0.37%
2023/01/17	3	32.60	109	32.64	32.90	-106	3,140	-3.38%	大賣/鉅額交易
2023/01/16	0	0.00	1	32.25	32.25	-1	3,051	-0.03%
2023/01/13	65	31.85	0	0.00	31.55	65	3,000	2.17%
2023/01/12	1	32.15	12	32.39	32.25	-11	2,975	-0.37%
2023/01/11	1	31.85	72	32.12	32.00	-71	2,933	-2.42%
2023/01/10	62	32.20	62	32.51	31.75	0	2,884	0.00%
2023/01/09	36	31.88	0	0.00	32.00	36	2,783	1.29%
2023/01/06	26	30.71	2	30.88	31.15	24	2,730	0.88%
2023/01/05	30	31.33	1	31.45	31.45	29	2,746	1.06%
2023/01/04	21	31.60	227	31.62	31.30	-206	2,680	-7.69%	大賣/鉅額交易
2023/01/03	8	30.71	94	30.41	30.50	-86	2,438	-3.53%
2022/12/30	54	29.41	2	29.80	29.35	52	2,313	2.25%
2022/12/29	1	29.10	1	29.50	29.45	0	2,312	0.00%
2022/12/28	2	29.38	0	0.00	29.20	2	2,307	0.09%
2022/12/27	1	30.05	0	0.00	29.80	1	2,305	0.04%
2022/12/22	0	0.00	40	29.47	29.45	-40	2,332	-1.72%
2022/12/20	43	28.77	0	0.00	28.60	43	2,368	1.82%
2022/12/19	11	29.70	0	0.00	29.70	11	2,373	0.46%
2022/12/16	52	30.18	5	30.25	30.05	47	2,395	1.96%
2022/12/13	2	30.10	0	0.00	30.15	2	2,438	0.08%
2022/12/12	2	30.00	1	30.10	30.50	1	2,523	0.04%
2022/12/09	44	30.28	0	0.00	30.30	44	2,561	1.72%
2022/12/08	5	30.25	0	0.00	30.40	5	2,564	0.19%
2022/12/07	131	30.39	0	0.00	30.00	131	2,584	5.07%	大買/鉅額交易
2022/12/06	18	31.27	75	31.77	30.85	-57	2,537	-2.25%
2022/12/05	0	0.00	36	31.06	30.75	-36	2,373	-1.52%
2022/12/02	4	29.93	78	31.46	31.35	-74	2,331	-3.17%
2022/12/01	69	29.41	0	0.00	29.20	69	2,157	3.20%
2022/11/30	6	29.13	0	0.00	29.20	6	2,159	0.28%
2022/11/29	100.9	28.66	0	0.00	28.80	100.9	2,155	4.68%
2022/11/28	1	28.90	0	0.00	28.75	1	2,170	0.05%
2022/11/25	2	29.00	100	29.21	29.00	-98	2,196	-4.46%
2022/11/22	13	27.91	34	28.33	27.85	-21	2,200	-0.95%
2022/11/21	0	0.00	55	27.89	27.85	-55	2,153	-2.55%
2022/11/18	70	27.13	0	0.00	27.05	70	2,223	3.15%
2022/11/17	0	0.00	72	27.50	27.45	-72	2,308	-3.12%
2022/11/16	0	0.00	0.1	27.27	26.90	-0.1	2,383	0.00%
2022/11/14	20	26.88	0.1	27.00	27.00	20	2,478	0.81%
2022/11/11	104	27.16	4	27.03	26.90	100	2,505	3.99%	大買/
2022/11/10	2	26.80	0	0.00	26.85	2	2,524	0.08%
2022/11/09	53	26.68	2	26.80	26.90	51	2,550	2.00%
2022/11/08	6	26.78	0	0.00	26.60	6	2,548	0.24%
2022/11/07	1	26.15	0	0.00	26.10	1	2,529	0.04%
2022/11/04	1	25.50	1	25.50	25.65	0	2,542	0.00%
2022/11/03	1	25.50	0	0.00	25.50	1	2,601	0.04%
2022/10/21	2	25.25	1	25.00	25.00	1	3,524	0.03%
2022/10/19	0	26.50	0	0.00	26.10	0	3,684	0.00%
2022/10/18	2	26.33	0	0.00	26.30	2	3,831	0.05%
2022/10/14	2	26.25	2	26.35	26.50	0	4,329	0.00%
2022/10/11	15	26.70	0	0.00	27.00	15	5,152	0.29%
2022/10/06	0	0.00	0.5	28.00	28.00	-0.5	5,372	-0.01%
2022/10/03	0.7	27.90	0	0.00	27.60	0.7	5,787	0.01%
2022/09/28	3	28.08	0	0.00	27.55	3	5,916	0.05%
2022/09/27	0	0.00	1	28.45	28.75	-1	5,913	-0.02%
2022/09/26	0	0.00	2	29.30	28.45	-2	5,936	-0.03%
2022/09/22	1	30.35	10	30.50	30.70	-9	6,012	-0.15%
2022/09/21	0	0.00	1	31.15	30.70	-1	6,153	-0.02%
2022/09/19	6	31.20	3	31.33	30.75	3	6,250	0.05%
2022/09/16	1	30.80	0	0.00	30.60	1	6,217	0.02%
2022/09/13	0	0.00	0	31.35	31.80	0	6,156	0.00%
2022/09/12	2	31.50	0	0.00	31.20	2	6,149	0.03%
2022/09/07	0	0.00	2	30.40	30.40	-2	6,134	-0.03%
2022/09/05	1	32.60	0	0.00	32.00	1	6,159	0.02%
2022/08/26	1	36.15	3	36.17	36.20	-2	6,839	-0.03%
2022/08/25	7	36.41	2	36.30	36.15	5	6,928	0.07%
2022/08/24	7	36.53	6	36.63	36.60	1	6,885	0.01%
2022/08/23	0	0.00	6	36.00	35.70	-6	6,833	-0.09%
2022/08/22	17	35.03	3	35.03	35.20	14	6,752	0.21%
2022/08/18	0	0.00	2	33.75	34.00	-2	6,674	-0.03%
2022/08/17	0	0.00	2.7	33.43	33.45	-2.7	6,665	-0.04%
2022/08/16	2.1	32.76	1	33.30	33.00	1.1	6,629	0.02%
2022/08/15	11	32.41	0	0.00	32.45	11	6,601	0.17%
2022/08/12	1	31.85	0	0.00	31.70	1	6,562	0.02%
2022/08/11	0	0.00	5	32.05	32.00	-5	6,518	-0.08%
2022/08/10	2	31.75	1	32.15	32.10	1	6,506	0.02%
2022/08/09	11	31.61	10	31.90	31.55	1	6,444	0.02%
2022/08/08	3	34.88	4	35.04	34.95	-1	6,260	-0.02%
2022/08/05	2	34.63	13	34.65	34.65	-11	6,193	-0.18%
2022/08/03	1	34.40	16	33.83	33.60	-15	6,082	-0.25%
2022/08/02	7	34.28	3	33.67	34.20	4	6,036	0.07%
2022/08/01	5	34.53	0	0.00	34.90	5	5,928	0.08%
2022/07/29	13	33.57	13	34.00	34.20	0	5,832	0.00%
2022/07/28	4	32.91	6	33.13	33.00	-2	5,672	-0.04%
2022/07/26	1	31.50	1	32.00	32.20	0	5,506	0.00%
2022/07/25	8	32.27	0	0.00	32.25	8	5,393	0.15%
2022/07/22	4	33.01	1	32.60	32.15	3	5,264	0.06%
2022/07/21	12	36.03	3	34.43	34.20	9	5,104	0.18%
2022/07/20	8	37.49	11	37.45	38.00	-3	4,971	-0.06%
2022/07/19	24	37.49	34.1	36.51	37.80	-10.1	4,813	-0.21%
2022/07/18	10	33.75	5	35.98	36.60	5	4,423	0.11%
2022/07/14	2	31.58	1	32.45	32.85	1	4,149	0.02%
2022/07/13	2	31.73	6	32.34	32.20	-4	4,034	-0.10%
2022/07/12	1	31.60	1	30.55	30.45	0	3,838	0.00%
2022/07/11	3	30.93	2	31.20	31.30	1	3,851	0.03%
2022/07/08	1	30.15	0	0.00	30.35	1	3,822	0.03%
2022/07/07	1	28.70	5	29.43	29.75	-4	3,746	-0.11%
2022/07/06	1	29.10	1	28.90	28.80	0	3,714	0.00%
2022/07/05	2	29.25	7	29.19	29.35	-5	3,717	-0.13%
2022/07/04	0	0.00	1	29.45	29.45	-1	3,705	-0.03%
2022/07/01	3	30.08	4	29.54	29.10	-1	3,703	-0.03%
2022/06/30	3	30.00	4	30.26	29.90	-1	3,663	-0.03%
2022/06/29	3	30.65	68	29.89	30.15	-65	3,612	-1.80%
2022/06/28	2	29.40	9	29.26	29.35	-7	3,558	-0.20%
2022/06/27	2	28.70	2	28.55	28.80	0	3,495	0.00%
2022/06/24	5	27.94	1	28.20	28.65	4	3,503	0.11%
2022/06/23	21	26.97	0	0.00	27.45	21	3,504	0.60%
2022/06/22	1	27.05	0	0.00	26.60	1	3,610	0.03%
2022/06/21	3	26.40	0	0.00	27.00	3	4,060	0.07%
2022/06/16	0	0.00	1	27.55	26.90	-1	4,269	-0.02%
2022/06/15	40	27.88	3	27.65	27.50	37	4,297	0.86%
2022/06/13	4	27.36	0	0.00	27.30	4	4,590	0.09%
2022/06/10	7	28.93	0	0.00	28.30	7	4,754	0.15%
2022/06/09	0	0.00	1	28.60	28.65	-1	4,895	-0.02%
2022/06/08	11.4	30.83	27	29.18	29.00	-15.6	4,819	-0.32%
2022/06/07	2.3	30.78	21.3	30.64	31.95	-19	4,542	-0.42%
2022/06/06	1	30.65	7	30.53	30.20	-6	4,348	-0.14%
2022/06/02	1	29.50	28	29.48	29.10	-27	4,153	-0.65%
2022/06/01	0	0.00	22.1	29.46	29.60	-22.1	4,009	-0.55%
2022/05/31	2	29.13	0	0.00	29.05	2	3,956	0.05%
2022/05/30	3	28.70	0	0.00	28.85	3	3,967	0.08%
2022/05/27	2	28.55	2	28.50	28.65	0	3,932	0.00%
2022/05/26	0	0.00	5	28.58	28.65	-5	3,905	-0.13%
2022/05/23	7	27.55	0	0.00	27.80	7	3,838	0.18%
2022/05/18	2	27.20	0	0.00	27.25	2	3,792	0.05%
2022/05/17	0	0.00	0.3	26.55	26.65	-0.3	3,765	-0.01%
2022/05/13	0	0.00	3	25.45	25.75	-3	3,742	-0.08%
2022/05/12	23	25.06	0	0.00	25.10	23	3,729	0.62%
2022/05/10	0	25.55	4	26.13	26.40	-4	3,692	-0.11%
2022/05/09	21	26.67	0	0.00	25.85	21	3,671	0.57%
2022/05/06	20	26.30	0	0.00	26.40	20	3,641	0.55%
2022/05/04	2	26.70	1	26.70	26.75	1	3,610	0.03%
2022/04/28	0	0.00	1	27.75	27.30	-1	3,571	-0.03%
2022/04/27	1	27.35	1	27.50	27.40	0	3,551	0.00%
2022/04/26	6	28.39	4	29.19	28.00	2	3,510	0.06%
2022/04/25	1	28.25	3	28.50	28.20	-2	3,321	-0.06%
2022/04/22	1.1	28.80	5	28.90	28.90	-4	3,272	-0.12%
2022/04/21	3	28.30	1	28.80	28.35	2	3,199	0.06%
2022/04/20	4	28.30	0	0.00	28.05	4	3,142	0.13%
2022/04/14	0	0.00	3	28.37	28.60	-3	2,929	-0.10%
2022/04/12	0	0.00	2	27.50	27.65	-2	2,847	-0.07%
2022/04/08	3	27.73	4	27.21	27.85	-1	2,793	-0.04%
2022/04/07	2	27.30	3	26.90	26.70	-1	2,761	-0.04%
2022/04/01	1	27.65	0	0.00	27.80	1	2,697	0.04%
2022/03/31	7	28.41	2	28.30	27.80	5	2,678	0.19%
2022/03/30	3	28.45	2	28.20	28.10	1	2,580	0.04%
2022/03/29	2	28.45	5	28.82	28.55	-3	2,525	-0.12%
2022/03/28	2	28.55	0	0.00	28.90	2	2,476	0.08%
2022/03/25	0	0.00	5	28.71	28.95	-5	2,418	-0.21%
2022/03/24	10.1	29.31	72.5	29.37	29.10	-62.5	2,314	-2.70%
2022/03/21	1	28.10	2	28.03	27.60	-1	1,735	-0.06%
2022/03/18	0	0.00	11	26.82	27.00	-11	1,590	-0.69%
2022/03/16	5	27.64	4	28.38	27.50	1	1,442	0.07%
2022/03/15	4	27.64	0	0.00	27.30	4	1,192	0.34%
2022/03/14	0	0.00	15	27.20	27.75	-15	995	-1.51%
2022/03/10	0	0.00	52	25.33	25.35	-52	720	-7.22%
2022/03/09	0	0.00	71	25.20	25.05	-71	683	-10.39%
2022/03/08	27	23.98	4	24.15	24.15	23	655	3.51%
2022/03/07	100	24.22	1	24.40	24.25	99	647	15.29%
2022/03/03	0	0.00	54	24.76	24.50	-54	618	-8.73%
2022/03/02	29	23.94	0	0.00	24.00	29	563	5.15%
2022/03/01	22	23.70	0	0.00	23.80	22	562	3.91%
2022/02/23	0	0.00	52	23.94	24.25	-52	545	-9.53%
2022/02/21	2	24.05	0	0.00	24.05	2	546	0.37%
2022/02/18	0	23.75	0	0.00	23.75	0	546	0.00%
2022/02/11	0	0.00	2	23.95	23.90	-2	562	-0.36%
2022/02/10	0	0.00	24	23.95	23.90	-24	564	-4.25%
2022/02/08	0	0.00	24	23.98	24.05	-24	562	-4.27%
2022/02/07	0	0.00	12.1	23.90	23.85	-12.1	561	-2.15%
2022/01/25	2	23.25	2	23.33	23.25	0	563	0.00%
2022/01/24	62	23.30	0	0.00	23.55	62	564	10.98%
2022/01/21	27	23.85	5	23.95	23.70	22	564	3.89%
2022/01/20	10	24.05	15	24.00	24.05	-5	561	-0.89%
2022/01/14	29	24.07	2	24.45	24.10	27	544	4.96%
2022/01/13	0	0.00	29	24.46	24.40	-29	543	-5.34%
2022/01/12	40	24.50	2	24.60	24.50	38	542	7.01%
2022/01/07	2	25.00	27	24.95	24.90	-25	526	-4.75%
2022/01/03	0	0.00	5	25.95	26.00	-5	509	-0.98%
2021/12/30	1	25.95	0	0.00	26.00	1	501	0.20%
2021/12/29	6	25.91	0	0.00	26.00	6	499	1.20%
2021/12/27	0	0.00	5	25.70	25.80	-5	486	-1.03%
2021/12/24	5	25.70	0	0.00	25.60	5	488	1.02%
2021/12/21	0	0.00	2	25.50	25.60	-2	475	-0.42%
2021/12/16	0	0.00	0.1	24.90	25.05	-0.1	423	-0.01%
2021/12/13	0	0.00	2	25.00	25.00	-2	409	-0.49%
2021/12/06	0	0.00	0.2	23.25	23.25	-0.2	355	-0.04%
2021/11/29	0	0.00	0.1	23.70	23.65	-0.1	385	-0.03%
2021/11/25	0.2	24.20	0	0.00	24.20	0.2	384	0.04%
2021/11/17	0	0.00	0.1	24.20	24.30	-0.1	429	-0.01%
2021/11/16	0	0.00	131	24.40	24.35	-131	439	-29.78%	大賣/鉅額交易
2021/11/12	5	24.05	0	0.00	24.05	5	441	1.13%
2021/11/11	0	0.00	20	24.17	24.10	-20	451	-4.43%
2021/11/10	0	0.00	9	23.95	23.90	-9	456	-1.97%
2021/11/08	0	0.00	1	23.95	23.95	-1	469	-0.21%
2021/11/04	2	23.80	0	0.00	23.80	2	494	0.40%
2021/11/02	11	23.66	11	23.56	23.55	0	523	0.00%
2021/11/01	0	0.00	38	23.95	23.90	-38	551	-6.89%
2021/10/29	0	0.00	17	23.64	23.70	-17	565	-3.01%
2021/10/28	0	0.00	18.2	23.52	23.55	-18.2	579	-3.13%
2021/10/27	0	0.00	17	23.45	23.35	-17	581	-2.92%
2021/10/25	2	23.15	0	0.00	23.25	2	598	0.33%
2021/10/22	0	0.00	14	23.29	23.25	-14	615	-2.27%
2021/10/21	0	0.00	9	23.45	23.45	-9	625	-1.44%
2021/10/19	0	0.00	1	23.05	23.15	-1	646	-0.15%
2021/10/13	25	22.46	0	0.00	22.45	25	751	3.33%
2021/10/12	5	22.60	0	0.00	22.65	5	761	0.66%
2021/10/06	13	22.73	0.1	23.20	22.70	13	824	1.57%
2021/10/05	12	22.68	12	22.94	22.90	0	836	0.00%
2021/10/04	41	23.47	0	0.00	23.05	41	838	4.89%
2021/10/01	43.6	23.70	20	24.05	23.75	23.6	837	2.81%
2021/09/30	5	23.35	55	24.07	24.05	-50	836	-5.97%
2021/09/29	2	23.45	2	23.40	23.30	0	831	0.00%
2021/09/28	3	23.40	3	23.55	23.60	0	836	0.00%
2021/09/27	1	23.35	3	23.35	23.30	-2	844	-0.24%
2021/09/24	10	23.10	0	0.00	23.05	10	866	1.15%
2021/09/23	10	22.95	0	0.00	23.05	10	875	1.14%
2021/09/22	2	23.00	0	0.00	22.95	2	882	0.23%
2021/09/17	10	23.43	2	23.45	23.40	8	887	0.90%
2021/09/16	15	23.74	0	0.00	23.60	15	891	1.68%
2021/09/09	1	23.40	0	0.00	23.40	1	924	0.11%
2021/09/08	31	23.60	0	0.00	23.45	31	930	3.33%
2021/09/06	20	24.10	1	24.25	23.95	19	956	1.99%
2021/09/02	46	24.08	0	0.00	23.95	46	1,113	4.13%
2021/08/30	82	24.46	0	0.00	24.30	82	1,108	7.39%
2021/08/27	0	0.00	30	26.25	26.30	-30	1,103	-2.72%
2021/08/26	0	0.00	57	25.92	26.20	-57	1,092	-5.22%
2021/08/23	0	0.00	1	24.75	24.75	-1	1,099	-0.09%
2021/08/20	3	24.08	0	0.00	24.10	3	1,105	0.27%
2021/08/19	2	24.43	0	0.00	24.20	2	1,100	0.18%
2021/08/18	0	0.00	1	24.10	24.75	-1	1,099	-0.09%
2021/08/17	25	24.61	0	0.00	24.30	25	1,105	2.26%
2021/08/16	61	24.96	0	0.00	24.95	61	1,105	5.52%
2021/08/13	4	25.49	0	0.00	25.30	4	1,107	0.36%
2021/08/11	2	25.70	0	0.00	25.90	2	1,221	0.16%
2021/08/06	6	27.32	0	0.00	27.15	6	1,346	0.45%
2021/08/05	0	0.00	4	27.45	27.55	-4	1,352	-0.30%
2021/07/30	0	0.00	1	26.85	26.55	-1	1,477	-0.07%
2021/07/21	0	0.00	1	26.25	25.85	-1	1,597	-0.06%
2021/07/20	1	26.50	0	0.00	26.55	1	1,601	0.06%
2021/07/19	62	27.08	53.1	26.96	26.90	9	1,598	0.56%
2021/07/16	2	26.50	17	26.41	26.50	-15	1,583	-0.95%
2021/07/15	0.1	26.10	22	26.01	26.15	-22	1,602	-1.37%
2021/07/14	0	0.00	2	25.65	25.80	-2	1,723	-0.12%
2021/07/13	1	26.80	10	26.25	25.65	-9	1,757	-0.51%
2021/07/12	0	0.00	20	26.03	26.00	-20	1,747	-1.14%
2021/07/08	0	0.00	15	25.70	25.65	-15	1,940	-0.77%
2021/07/06	1	25.75	0	0.00	25.85	1	2,155	0.05%
2021/07/05	1	25.60	17	25.78	25.65	-16	2,162	-0.74%
2021/07/02	0	0.00	5	25.45	25.45	-5	2,168	-0.23%
2021/07/01	6	25.40	24	25.62	25.30	-18	2,178	-0.83%
2021/06/30	5	25.25	5	25.45	25.20	0	2,168	0.00%
2021/06/29	1	25.15	0	0.00	25.15	1	2,179	0.05%
2021/06/28	15	25.08	3	25.05	25.20	12	2,183	0.55%
2021/06/22	2	25.00	0	0.00	24.85	2	2,225	0.09%
2021/06/21	32	24.64	0	0.00	24.50	32	2,229	1.44%
2021/06/17	24	24.98	15	25.02	25.05	9	2,229	0.40%
2021/06/16	2	25.05	0	0.00	25.15	2	2,228	0.09%
2021/06/15	38	25.05	1	25.20	25.35	37	2,222	1.66%
2021/06/11	5	25.80	76	26.31	25.60	-71	2,206	-3.22%
2021/06/10	0	0.00	21	25.10	25.10	-21	2,075	-1.01%
2021/06/07	1	23.80	1	24.20	24.10	0	2,068	0.00%
2021/06/04	31	24.40	0	0.00	24.20	31	2,066	1.50%
2021/06/03	40	24.50	0	0.00	24.50	40	2,065	1.94%
2021/06/02	10	24.15	0	0.00	24.30	10	2,073	0.48%
2021/06/01	0	0.00	10	23.95	24.20	-10	2,084	-0.48%
2021/05/31	1	23.85	0	0.00	23.85	1	2,168	0.05%
2021/05/20	1	23.75	10	23.35	22.75	-9	2,176	-0.41%
2021/05/18	0	0.00	40	22.00	22.50	-40	2,067	-1.94%
2021/05/17	40	20.93	0	0.00	20.50	40	2,050	1.95%
2021/05/14	103	23.38	38	23.54	22.70	65	2,017	3.22%	大買/
2021/05/13	10	21.50	10	22.70	22.25	0	1,920	0.00%
2021/05/12	40	23.05	0	0.00	23.35	40	1,904	2.10%
2021/05/11	10	25.00	0	0.00	24.80	10	1,865	0.54%
2021/05/07	16.5	26.81	40	26.41	26.30	-23.5	1,852	-1.27%
2021/05/06	0	0.00	2	25.65	26.10	-2	1,757	-0.11%
2021/05/05	0	0.00	10	25.25	25.05	-10	1,725	-0.58%
2021/05/04	30	25.24	0	0.00	24.90	30	1,721	1.74%
2021/05/03	2	26.08	1	26.20	26.00	1	1,693	0.06%
2021/04/29	0	0.00	1	27.20	26.80	-1	1,685	-0.06%
2021/04/28	0	0.00	6	27.28	27.40	-6	1,674	-0.36%
2021/04/27	3	26.85	0	0.00	26.90	3	1,664	0.18%
2021/04/22	0	0.00	1	27.08	26.60	-1	1,649	-0.06%
2021/04/21	5	27.20	0	0.00	27.20	5	1,615	0.31%
2021/04/20	16	27.97	36	27.97	27.65	-20	1,591	-1.26%
2021/04/19	2	26.55	0	0.00	27.55	2	1,535	0.13%
2021/04/15	14	27.57	17	27.78	27.50	-3	1,565	-0.19%
2021/04/13	0	0.00	23	26.53	26.15	-23	1,402	-1.64%
2021/04/12	32	27.98	3	27.18	27.10	29	1,367	2.12%
2021/04/06	0	0.00	2	26.03	26.05	-2	1,158	-0.17%
2021/04/01	0	0.00	40	25.95	25.95	-40	1,161	-3.44%
2021/03/29	0	0.00	1	26.35	26.10	-1	1,160	-0.09%
2021/03/12	5	25.05	10	25.00	25.00	-5	1,300	-0.38%
2021/03/05	0	0.00	1	24.95	25.05	-1	1,405	-0.07%
2021/03/04	14	25.37	0	0.00	25.45	14	1,407	0.99%
2021/03/03	1	24.50	2	24.75	24.75	-1	1,354	-0.07%
2021/03/02	0	0.00	2	24.65	24.20	-2	1,349	-0.15%
2021/02/25	5	24.35	0	0.00	24.40	5	1,388	0.36%
2021/02/24	2	24.60	0	0.00	24.35	2	1,398	0.14%
2021/02/22	0	0.00	1	24.60	24.50	-1	1,403	-0.07%
2021/02/19	1.4	24.64	0	0.00	24.45	1.4	1,398	0.10%
2021/02/17	1	23.95	0	0.00	24.25	1	1,427	0.07%
2021/02/02	1	23.65	0	0.00	23.65	1	1,535	0.07%
2021/02/01	0	0.00	10	23.05	23.30	-10	1,561	-0.64%
2021/01/29	10	23.85	0	0.00	23.55	10	1,580	0.63%
2021/01/27	0	0.00	20	24.31	24.15	-20	1,675	-1.19%
2021/01/21	2	24.15	0	0.00	24.10	2	1,798	0.11%
2021/01/15	11	25.65	1	25.75	25.50	10	1,904	0.52%
2021/01/14	1	26.00	1	26.05	26.00	0	1,903	0.00%
2021/01/12	15	26.82	10	26.95	26.50	5	1,916	0.26%
2021/01/08	14	26.46	8	26.45	26.40	6	1,904	0.31%
2021/01/06	11	25.44	22	25.45	25.00	-11	2,157	-0.51%
2020/12/30	10	25.90	1	25.95	25.95	9	2,266	0.40%
2020/12/28	5	26.00	0	0.00	25.85	5	2,298	0.22%
2020/12/23	10	25.50	0	0.00	26.10	10	2,334	0.43%
2020/12/18	2	26.10	0	0.00	26.10	2	2,393	0.08%
2020/12/17	10	26.05	0	0.00	26.10	10	2,413	0.41%
2020/12/16	0	0.00	5	26.28	26.25	-5	2,418	-0.21%
2020/12/15	2	26.25	0	0.00	26.05	2	2,444	0.08%
2020/12/11	3	27.03	0	0.00	26.90	3	2,438	0.12%
2020/12/10	40	27.80	0	0.00	27.40	40	2,441	1.64%
2020/12/09	5	28.35	0	0.00	27.90	5	2,498	0.20%
2020/12/07	1	27.15	3	27.25	27.20	-2	2,628	-0.08%
2020/12/04	2	27.58	0	0.00	27.60	2	2,656	0.08%
2020/12/03	10	27.45	0	0.00	27.55	10	2,704	0.37%
2020/11/27	5	27.45	0	0.00	27.50	5	2,938	0.17%
2020/11/26	0	0.00	3	27.25	27.25	-3	2,965	-0.10%
2020/11/24	1	26.85	2	26.95	26.85	-1	3,136	-0.03%
2020/11/18	2	26.75	0	0.00	26.95	2	3,552	0.06%
2020/11/16	8	26.69	0	0.00	26.60	8	3,740	0.21%
2020/11/10	0	0.00	1	27.85	27.95	-1	4,068	-0.02%
2020/11/09	0	0.00	1	28.50	28.55	-1	4,100	-0.02%
2020/11/06	1	28.20	0.5	28.25	28.20	0.5	4,153	0.01%
2020/10/30	0	0.00	1	28.20	28.35	-1	4,251	-0.02%
2020/10/28	5.5	28.90	8	28.81	28.40	-2.5	4,211	-0.06%
2020/10/27	3	27.80	16	27.50	28.00	-13	4,104	-0.32%
2020/10/23	0	0.00	5	28.05	27.90	-5	4,172	-0.12%
2020/10/22	1	27.30	0	0.00	27.40	1	4,194	0.02%
2020/10/21	5	27.80	0	0.00	27.80	5	4,242	0.12%
2020/10/20	10	27.70	1	27.90	27.70	9	4,385	0.21%
2020/10/16	0	0.00	5	28.75	28.20	-5	4,825	-0.10%
2020/10/15	11	30.01	10	29.40	29.30	1	4,794	0.02%
2020/10/14	6	29.23	4	28.95	28.75	2	4,616	0.04%
2020/10/13	4	27.38	0	0.00	27.55	4	4,541	0.09%
2020/10/12	5	27.50	1.2	27.58	28.00	3.8	4,523	0.08%
2020/10/07	3	27.00	0	0.00	27.15	3	4,596	0.07%
2020/10/06	0	0.00	0.1	27.00	26.90	-0.1	4,590	0.00%
2020/10/05	3	26.18	1	26.30	26.30	2	4,604	0.04%
2020/09/30	17	25.64	2	25.68	25.90	15	4,688	0.32%
2020/09/29	2	25.55	0	0.00	25.50	2	4,726	0.04%
2020/09/28	2	25.85	0	0.00	26.10	2	4,762	0.04%
2020/09/25	2	25.05	0	0.00	24.90	2	4,834	0.04%
2020/09/24	2	25.73	2	26.00	25.55	0	4,829	0.00%
2020/09/23	2	26.25	0	0.00	26.25	2	4,819	0.04%
2020/09/22	2	26.80	0	0.00	26.60	2	4,809	0.04%
2020/09/18	1	27.65	0	0.00	27.50	1	4,792	0.02%
2020/09/17	5	27.45	20	27.64	27.50	-15	4,764	-0.31%
2020/09/15	1	27.80	2	27.90	27.60	-1	4,784	-0.02%
2020/09/14	26	27.34	0	0.00	27.40	26	4,774	0.54%
2020/09/11	7	29.19	4	29.21	28.20	3	4,714	0.06%
2020/09/10	5	29.06	50	29.02	28.75	-45	4,593	-0.98%
2020/09/08	2	29.38	1	29.65	29.35	1	4,488	0.02%
2020/09/07	5	30.75	3	30.87	30.15	2	4,454	0.04%
2020/09/04	1	29.55	25	29.50	29.60	-24	4,349	-0.55%
2020/09/03	1	30.20	2	29.70	29.65	-1	4,311	-0.02%
2020/09/02	8	29.71	0	0.00	29.85	8	4,308	0.19%
2020/09/01	0	0.00	2	30.18	30.00	-2	4,439	-0.05%
2020/08/31	2	30.38	3	30.33	30.55	-1	4,486	-0.02%
2020/08/28	1	30.35	3	29.97	30.30	-2	4,411	-0.05%
2020/08/27	7	29.67	1	29.20	28.85	6	4,311	0.14%
2020/08/26	3	30.52	7	29.99	30.50	-4	4,177	-0.10%
2020/08/25	1	29.55	1	29.35	29.35	0	4,073	0.00%
2020/08/24	2	29.10	5	29.00	29.30	-3	4,021	-0.07%
2020/08/21	8	28.62	4	28.70	28.50	4	4,004	0.10%
2020/08/20	21	27.18	4	27.48	27.80	17	3,938	0.43%
2020/08/19	0	0.00	3	28.48	28.20	-3	3,933	-0.08%
2020/08/18	3	28.03	2	27.85	28.30	1	3,879	0.03%
2020/08/17	36	26.84	1	27.50	27.25	35	3,747	0.93%
2020/08/14	3	26.05	3	26.28	26.20	0	3,585	0.00%
2020/08/13	2	26.13	0	0.00	25.90	2	3,552	0.06%
2020/08/12	0	0.00	7	25.20	26.65	-7	3,510	-0.20%
2020/08/11	8	25.68	2	25.53	25.45	6	3,445	0.17%
2020/08/10	6	26.62	5	25.85	25.80	1	3,430	0.03%
2020/08/05	5	24.95	0	0.00	25.15	5	3,275	0.15%
2020/07/29	5	24.60	1	24.55	24.55	4	3,305	0.12%
2020/07/28	1	24.20	5	23.94	23.80	-4	3,284	-0.12%
2020/07/27	1	24.80	0	0.00	24.30	1	3,272	0.03%
2020/07/24	2	25.00	10	25.00	25.00	-8	3,226	-0.25%
2020/07/23	4	25.09	0.4	26.10	26.20	3.6	3,079	0.12%
2020/07/22	5	24.15	11	24.29	24.70	-6	2,912	-0.21%
2020/07/21	1	24.10	0	0.00	23.90	1	2,614	0.04%
2020/07/20	2	23.80	0	0.00	23.75	2	2,600	0.08%
2020/07/17	3	24.12	0	0.00	23.55	3	2,601	0.12%
2020/07/15	3.4	24.31	12	23.67	23.45	-8.6	2,543	-0.34%
2020/07/14	3	23.15	0	0.00	23.20	3	2,477	0.12%
2020/07/10	7	24.18	0	0.00	23.50	7	2,469	0.28%
2020/07/09	5	24.25	1	24.45	24.30	4	2,435	0.16%
2020/07/07	0	0.00	4	24.15	23.85	-4	2,319	-0.17%
2020/07/06	7	23.64	0.6	23.90	24.00	6.4	2,289	0.28%
2020/07/03	3	23.40	5	23.50	23.05	-2	2,209	-0.09%
2020/07/02	0	0.00	40	23.00	22.95	-40	2,185	-1.83%
2020/07/01	0	0.00	10.2	22.20	22.40	-10.2	2,171	-0.47%
2020/06/17	0	0.00	5	22.40	22.20	-5	2,213	-0.23%
2020/06/16	5	22.30	0	0.00	22.25	5	2,220	0.23%
2020/06/11	10	22.50	1	22.80	22.35	9	2,232	0.40%
2020/06/08	40	24.00	14	23.65	23.40	26	2,204	1.18%
2020/06/05	15	22.56	11	22.43	24.00	4	2,062	0.19%
2020/05/29	0	0.00	5	21.40	21.40	-5	1,983	-0.25%
2020/05/28	0	0.00	1	21.60	20.95	-1	1,969	-0.05%
2020/05/26	21	21.21	0	0.00	20.80	21	1,930	1.09%
2020/05/22	0	0.00	1	20.65	20.60	-1	1,818	-0.06%
2020/05/21	0	0.00	0.2	20.50	20.50	-0.2	1,819	-0.01%
2020/05/20	0	0.00	10	20.45	20.50	-10	1,820	-0.55%
2020/05/19	0	0.00	1	20.50	20.50	-1	1,822	-0.06%
2020/05/15	0	0.00	11	20.10	20.10	-11	1,847	-0.60%
2020/05/11	0	0.00	1	20.30	20.35	-1	1,837	-0.05%
2020/05/06	1	19.80	0	0.00	19.70	1	1,897	0.05%
2020/05/05	0	0.00	0.2	20.05	20.05	-0.2	1,956	-0.01%
2020/05/04	0	0.00	0.3	19.20	19.10	-0.3	2,125	-0.01%
2020/04/29	0	0.00	1	19.20	19.20	-1	2,252	-0.04%
2020/04/28	2	18.70	1	18.85	18.90	1	2,305	0.04%
2020/04/17	5	19.44	4	19.55	18.90	1	2,819	0.04%
2020/03/27	2	16.00	0	0.00	15.80	2	2,861	0.07%
2020/03/24	0	0.00	1	14.85	14.90	-1	2,797	-0.04%
2020/03/13	5	15.95	0	0.00	16.80	5	2,661	0.19%
2020/03/12	1	17.50	1	17.60	17.60	0	2,620	0.00%
2020/03/10	5	18.60	0	0.00	19.10	5	2,552	0.20%
2020/03/09	1	19.40	0	0.00	19.05	1	2,522	0.04%
2020/03/02	1	19.00	0	0.00	19.40	1	2,477	0.04%
2020/02/21	1	20.30	1	20.40	20.45	0	2,354	0.00%
2020/02/12	3	20.57	2	20.50	20.75	1	2,291	0.04%
2020/02/10	0	0.00	1	20.15	20.35	-1	2,267	-0.04%
2020/02/05	3	22.08	8	21.45	21.00	-5	2,089	-0.24%
2020/02/04	0	0.00	3	21.90	22.10	-3	1,860	-0.16%
2020/02/03	10	20.20	0	0.00	20.10	10	1,745	0.57%
2020/01/31	0	0.00	15	20.90	20.90	-15	1,695	-0.88%
2020/01/30	3	20.70	0	0.00	20.90	3	1,642	0.18%
2020/01/17	0	0.00	18	19.90	20.10	-18	1,450	-1.24%
2020/01/16	14	20.15	0	0.00	19.65	14	1,403	1.00%
2020/01/15	0	0.00	2	19.30	19.90	-2	1,355	-0.15%
2020/01/14	0	0.00	2	19.70	19.45	-2	1,300	-0.15%
2020/01/13	18	18.89	3	18.72	19.00	15	1,223	1.23%
2020/01/07	0	0.00	2	18.15	18.20	-2	1,067	-0.19%
2019/12/20	0	0.00	1	17.30	17.30	-1	955	-0.11%
2019/12/17	0	0.00	5	17.15	17.10	-5	957	-0.52%
2019/11/28	0	0.00	10	17.20	17.20	-10	1,194	-0.84%
2019/11/14	0	0.00	0.1	17.30	17.30	-0.1	1,286	0.00%
2019/11/08	0	0.00	2	17.15	17.35	-2	1,251	-0.16%
2019/11/06	10	17.00	0	0.00	17.10	10	1,248	0.80%
2019/11/04	4	16.95	0	0.00	17.00	4	1,264	0.32%
2019/10/25	0	0.00	5	16.70	16.75	-5	1,297	-0.39%
2019/10/24	10	16.75	7	16.80	16.80	3	1,307	0.23%
2019/10/18	0	0.00	13	17.11	17.10	-13	1,388	-0.94%
2019/09/27	0	0.00	1	17.10	16.90	-1	1,446	-0.07%
2019/09/23	1	17.75	0	0.00	17.75	1	1,401	0.07%
2019/09/18	1	18.30	0	0.00	17.90	1	1,341	0.07%
2019/09/17	6	17.87	17	17.91	18.15	-11	1,283	-0.86%
2019/09/11	10	16.45	0	0.00	16.45	10	1,177	0.85%
2019/09/06	0	0.00	7	16.45	16.30	-7	1,182	-0.59%
2019/09/05	0	0.00	5	16.60	16.35	-5	1,201	-0.42%
2019/09/02	0	0.00	3	16.40	16.70	-3	1,218	-0.25%
2019/08/29	8	16.00	0	0.00	16.10	8	1,250	0.64%
2019/08/28	2	15.80	0	0.00	15.80	2	1,235	0.16%
2019/08/23	0	0.00	42	17.40	17.40	-42	1,161	-3.61%
2019/08/19	6	17.30	0	0.00	17.15	6	1,165	0.51%
2019/08/16	5	17.25	0	0.00	17.25	5	1,172	0.43%
2019/08/15	10	17.35	0	0.00	17.20	10	1,212	0.82%
2019/08/14	40	17.75	0	0.00	17.65	40	1,215	3.29%
2019/08/12	1	17.25	0	0.00	17.35	1	1,257	0.08%
2019/07/26	1	18.30	0	0.00	18.45	1	1,299	0.08%
2019/07/25	0	0.00	6	18.89	18.35	-6	1,294	-0.46%
2019/07/24	0	0.00	1	18.55	18.75	-1	1,248	-0.08%
2019/07/23	1	18.35	0	0.00	18.35	1	1,230	0.08%
2019/07/22	0	0.00	1	18.00	18.00	-1	1,209	-0.08%
2019/07/19	7	17.74	0	0.00	17.70	7	1,227	0.57%
2019/07/18	10	17.50	0	0.00	17.65	10	1,220	0.82%
2019/07/16	2	17.65	0	0.00	17.60	2	1,244	0.16%
2019/07/11	2	17.15	0	0.00	17.20	2	1,192	0.17%
2019/07/10	3	17.10	0	0.00	17.15	3	1,182	0.25%
2019/06/24	0	0.00	5	16.15	16.25	-5	1,270	-0.39%
2019/05/23	1	16.15	0	0.00	16.20	1	1,218	0.08%
2019/05/20	0	0.00	1	16.55	16.65	-1	1,162	-0.09%
2019/05/15	2	16.05	2	16.40	16.60	0	1,089	0.00%
2019/05/14	23	15.60	0	0.00	15.70	23	1,016	2.26%
2019/04/26	20	15.45	0	0.00	15.55	20	1,102	1.81%
2019/04/25	2	15.55	2	15.63	15.55	0	1,093	0.00%
2019/04/24	0	0.00	1	15.40	15.40	-1	1,056	-0.09%
2019/04/23	0	0.00	3	15.55	15.60	-3	1,057	-0.28%
2019/04/22	6	15.60	1	15.50	15.70	5	1,051	0.48%
2019/04/08	0	0.00	5	15.25	15.30	-5	1,005	-0.50%
2019/04/02	2	15.10	0	0.00	15.10	2	1,011	0.20%
2019/02/22	3	14.15	0	0.00	14.20	3	1,060	0.28%
2019/01/28	0	0.00	8	13.55	13.45	-8	934	-0.86%
2019/01/25	6	13.45	6	13.55	13.40	0	941	0.00%
2019/01/24	0	0.00	5	13.45	13.40	-5	927	-0.54%
2019/01/16	0	0.00	2	13.45	13.45	-2	948	-0.21%
2019/01/15	5	13.39	0	0.00	13.35	5	973	0.51%
2019/01/14	2	13.35	0	0.00	13.30	2	978	0.20%
2019/01/09	1	13.30	0	0.00	13.40	1	965	0.10%
2019/01/04	1	12.80	0	0.00	13.05	1	948	0.11%
2019/01/03	1	13.20	0	0.00	13.05	1	970	0.10%
2019/01/02	9	13.27	8	13.29	13.40	1	970	0.10%
2018/12/26	1	12.95	0	0.00	12.95	1	970	0.10%
2018/12/25	12	13.17	12	13.26	13.10	0	992	0.00%
2018/12/24	11	13.90	8	13.94	13.90	3	979	0.31%
2018/12/20	4	12.85	4	12.96	12.55	0	904	0.00%
2018/12/04	0	0.00	1	13.00	13.00	-1	1,094	-0.09%
2018/11/30	0	0.00	1	12.80	12.85	-1	1,088	-0.09%
2018/11/28	0	0.00	5	13.10	13.30	-5	1,063	-0.47%
2018/11/22	12	13.54	11	13.62	13.30	1	1,068	0.09%
2018/11/21	4	13.53	4	13.53	13.60	0	1,050	0.00%
2018/11/14	30	12.92	30	12.99	12.85	0	1,038	0.00%
2018/11/13	11	12.39	11	12.44	12.50	0	1,022	0.00%
2018/11/07	2	12.55	4	12.40	12.60	-2	1,077	-0.19%
2018/11/05	5	12.20	5	12.10	12.25	0	1,120	0.00%
2018/10/31	2	11.93	2	12.03	11.85	0	1,134	0.00%
2018/10/26	5	11.40	0	0.00	11.65	5	1,140	0.44%
2018/10/25	4	11.95	4	12.10	11.65	0	1,140	0.00%
2018/10/23	7	12.66	5	12.78	12.60	2	1,179	0.17%
2018/10/22	0	0.00	5	12.66	12.65	-5	1,164	-0.43%
2018/10/04	10	15.13	11	14.81	14.75	-1	1,390	-0.07%
2018/10/03	10	15.20	10	15.35	15.10	0	1,408	0.00%
2018/10/01	14	15.04	14	15.20	15.10	0	1,394	0.00%
2018/09/28	5	15.25	5	14.90	14.90	0	1,378	0.00%
2018/09/27	5	15.10	5	15.25	15.10	0	1,395	0.00%
2018/09/26	15	15.03	15	15.16	15.10	0	1,396	0.00%
2018/09/25	10	15.00	11	14.92	14.85	-1	1,398	-0.07%
2018/09/21	8	14.66	7	14.59	14.45	1	1,377	0.07%
2018/09/18	10	14.40	10	14.93	14.50	0	1,470	0.00%
2018/09/17	6	14.45	6	14.55	14.50	0	1,459	0.00%
2018/09/14	5	14.26	5	14.25	14.25	0	1,476	0.00%
2018/09/05	2	14.45	2	14.23	14.35	0	2,629	0.00%
2018/08/29	1	14.40	0	0.00	14.35	1	2,884	0.03%
2018/08/23	11	13.86	11	14.15	14.15	0	3,097	0.00%
2018/08/13	1	14.00	0	0.00	13.95	1	3,354	0.03%
2018/07/30	1	15.40	0	0.00	15.65	1	4,069	0.02%
2018/07/16	10	15.20	10	15.20	15.30	0	4,649	0.00%
2018/07/13	0	0.00	1	15.05	15.10	-1	4,696	-0.02%
2018/07/11	3	14.72	3	14.48	14.45	0	4,803	0.00%
2018/07/06	1	14.60	0	0.00	14.75	1	5,146	0.02%
2018/06/29	3	16.10	1	16.30	16.15	2	7,291	0.03%
2018/06/28	17	16.21	14	16.29	16.20	3	7,549	0.04%
2018/06/27	10	16.30	10	16.15	16.00	0	7,643	0.00%
2018/06/25	0	0.00	1	16.60	16.00	-1	7,764	-0.01%
2018/06/22	0	0.00	5	16.65	16.60	-5	7,797	-0.06%
2018/06/20	1	17.00	4	17.28	17.10	-3	7,758	-0.04%
2018/06/19	6	18.05	9	17.92	17.60	-3	7,668	-0.04%
2018/06/14	11	18.11	13	18.50	17.45	-2	7,444	-0.03%
2018/06/13	7	17.31	9	17.66	17.80	-2	6,981	-0.03%
2018/06/06	10	15.95	5	15.90	15.85	5	6,539	0.08%
2018/06/04	2	16.15	0	0.00	15.90	2	6,479	0.03%
2018/05/30	10	15.58	10	15.63	16.25	0	6,285	0.00%
2018/05/22	0	0.00	5	15.84	15.50	-5	6,055	-0.08%
2018/05/21	1	16.20	4	15.90	15.80	-3	6,028	-0.05%
2018/05/16	1	16.35	0	0.00	16.30	1	5,964	0.02%
2018/05/15	14	16.92	8	16.86	16.50	6	5,978	0.10%
2018/05/14	2	16.35	2	16.15	16.30	0	5,820	0.00%
2018/05/11	5	16.60	0	0.00	16.35	5	5,777	0.09%
2018/05/09	1	15.30	11	16.05	16.35	-10	5,533	-0.18%
2018/05/08	0	0.00	2	15.05	15.00	-2	5,346	-0.04%
2018/05/07	2	14.85	0	0.00	15.05	2	5,313	0.04%
2018/05/04	3	15.00	0	0.00	14.60	3	5,280	0.06%
2018/05/03	2	14.85	11	14.66	15.05	-9	5,224	-0.17%
2018/05/02	5	15.10	2	15.05	15.05	3	5,146	0.06%
2018/04/30	10	16.62	6	16.90	16.65	4	5,063	0.08%
2018/04/27	5	16.30	5	16.53	16.65	0	4,998	0.00%
2018/04/26	9	17.14	7	16.95	16.25	2	4,934	0.04%
2018/04/25	3	17.23	4	17.41	17.90	-1	4,748	-0.02%
2018/04/23	13	17.13	0	0.00	17.10	13	4,673	0.28%
2018/04/20	18	17.61	0	0.00	17.25	18	4,666	0.39%
2018/04/18	10	17.50	14	17.38	17.25	-4	4,594	-0.09%
2018/04/17	1	17.05	2	16.70	17.05	-1	4,689	-0.02%
2018/04/16	9	17.08	2	16.83	17.55	7	4,615	0.15%
2018/04/13	1	16.00	12	16.24	16.00	-11	4,468	-0.25%
2018/04/12	6	17.21	1	17.20	17.20	5	4,368	0.11%
2018/04/11	2	17.38	5	17.23	17.95	-3	4,538	-0.07%
2018/04/10	23	18.85	24.6	18.57	17.55	-1.6	4,377	-0.04%
2018/04/09	0	0.00	2	18.30	18.30	-2	3,337	-0.06%
2018/04/03	7	15.76	19	15.97	16.65	-12	3,038	-0.39%
2018/04/02	2	15.15	1	15.15	15.15	1	2,419	0.04%
2018/03/31	5	13.19	9	13.76	13.80	-4	2,368	-0.17%
2018/03/30	18	12.86	10	12.80	12.55	8	2,124	0.38%
2018/03/29	8	12.51	0	0.00	12.50	8	2,110	0.38%
2018/03/28	0	0.00	8	12.01	12.00	-8	1,958	-0.41%
2018/03/26	10	11.58	0	0.00	11.55	10	1,883	0.53%
2018/03/23	6	11.57	6	11.52	11.55	0	1,936	0.00%
2018/03/20	2	11.85	0	0.00	11.85	2	1,886	0.11%
2018/02/21	3	11.00	0	0.00	11.00	3	2,419	0.12%
2018/02/08	4	11.00	4	11.10	11.05	0	2,412	0.00%
2018/02/07	1	10.95	1	11.00	10.80	0	2,378	0.00%
2018/01/29	0	0.00	5	12.00	11.95	-5	2,321	-0.22%
2018/01/24	6	12.12	1	12.10	12.10	5	2,346	0.21%
2018/01/18	4	12.38	1	12.40	12.25	3	2,252	0.13%
2018/01/17	0	0.00	3	12.15	12.15	-3	2,195	-0.14%
2018/01/12	0	0.00	19	12.29	12.35	-19	2,184	-0.87%
2018/01/11	10	12.70	0	0.00	12.25	10	2,334	0.43%
2018/01/05	5	12.35	5	12.45	12.30	0	2,172	0.00%
2018/01/04	0	0.00	5	11.90	11.90	-5	1,939	-0.26%