銘異 (3060)-第一金-台南券商分點個股進出

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

銘異

(3060)

可現股當沖

股價
33.30
漲跌
▲0.35
漲幅
+1.06%
成交量
6,202張
產業
上市電腦週邊類股▼1.54%
173人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

銘異 (3060)籌碼相關－第一金-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

第一金-台南券商分點個股進出
第一金-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
2024/05/31	1	33.55	3	33.50	33.30	-2	7,172	-0.03%
2024/05/30	7	34.54	2	35.00	32.95	5	7,099	0.07%
2024/05/29	3	36.70	4	36.41	35.85	-1	6,950	-0.01%
2024/05/28	3	36.27	11	36.15	36.35	-8	6,778	-0.12%
2024/05/27	7	36.46	29.9	35.77	35.60	-22.9	6,609	-0.35%
2024/05/24	49	36.55	25	36.11	36.20	24	6,371	0.38%
2024/05/23	17	36.75	15	35.21	35.35	2	6,070	0.03%
2024/05/22	52	36.92	45	35.96	35.15	7	5,675	0.12%
2024/05/21	1	33.65	17	34.21	35.20	-16	5,047	-0.32%
2024/05/20	4	31.93	0	0.00	32.00	4	4,837	0.08%
2024/05/17	34	33.47	28	33.69	32.50	6	4,702	0.13%
2024/05/16	10	33.25	3.1	33.19	33.45	6.9	4,057	0.17%
2024/05/15	1.1	29.95	2	30.40	30.45	-0.9	3,758	-0.02%
2024/05/14	45.2	29.28	42	29.10	28.95	3.2	3,546	0.09%
2024/05/13	11	28.47	20.1	28.99	28.95	-9.1	3,385	-0.27%
2024/05/10	20	26.65	20	26.53	26.60	0	3,131	0.00%
2024/05/09	6	26.37	0	0.00	25.75	6	3,064	0.20%
2024/05/08	2.1	28.48	0	0.00	28.60	2.1	2,925	0.07%
2024/05/07	4	27.78	2	27.75	27.60	2	2,846	0.07%
2024/05/06	4	27.40	0	0.00	27.10	4	2,776	0.14%
2024/05/03	0	0.00	1.4	28.40	27.80	-1.4	2,737	-0.05%
2024/05/02	1	27.35	0	0.00	28.65	1	2,678	0.04%
2024/04/30	2	28.43	6.2	28.44	28.10	-4.2	2,595	-0.16%
2024/04/29	0.1	28.40	0	0.00	28.00	0.1	2,555	0.00%
2024/04/26	0	0.00	0	28.10	27.90	0	2,542	0.00%
2024/04/24	0	0.00	5	27.10	26.80	-5	2,503	-0.20%
2024/04/22	5	25.10	0	0.00	24.90	5	2,484	0.20%
2024/04/18	0	0.00	0.1	27.90	27.80	-0.1	2,383	0.00%
2024/04/17	5.2	28.28	1.1	28.55	28.50	4.1	2,346	0.17%
2024/04/16	5.3	28.88	2	28.18	27.90	3.3	2,285	0.14%
2024/04/15	5	29.94	16	29.98	29.40	-11	2,053	-0.54%
2024/04/12	3	27.73	25	28.38	28.80	-22	1,687	-1.30%
2024/04/11	13	25.98	11	26.36	26.20	2	1,420	0.14%
2024/04/10	0	0.00	1	24.35	24.80	-1	985	-0.10%
2024/04/09	0	0.00	5	22.44	22.55	-5	837	-0.60%
2024/04/08	0	20.50	0	0.00	20.50	0	707	0.00%
2024/04/02	1	20.65	0	0.00	20.65	1	717	0.14%
2024/03/25	0	0.00	10	20.60	20.65	-10	730	-1.37%
2024/03/19	0	0.00	5	21.20	20.75	-5	752	-0.66%
2024/03/15	2	21.20	0	0.00	21.05	2	756	0.26%
2024/03/14	1	21.30	0	0.00	21.25	1	755	0.13%
2024/03/13	2	22.25	1	22.35	22.05	1	743	0.13%
2024/03/12	8	22.81	2	22.93	22.80	6	712	0.84%
2024/03/11	0	0.00	3	22.48	21.90	-3	650	-0.46%
2024/03/08	0	0.00	1	20.55	20.50	-1	618	-0.16%
2024/03/07	0	0.00	10	21.05	21.10	-10	630	-1.59%
2024/03/04	0	0.00	1	21.70	21.50	-1	653	-0.15%
2024/02/27	2	20.25	0	0.00	20.15	2	727	0.27%
2024/02/26	1	20.40	1	20.35	20.60	0	764	0.00%
2024/02/23	1	20.45	0	0.00	20.50	1	820	0.12%
2024/02/20	1	20.85	6	21.00	21.00	-5	844	-0.59%
2024/02/19	5	20.60	1	20.75	20.65	4	845	0.47%
2024/02/16	1	20.20	0	0.00	20.20	1	843	0.12%
2024/02/05	2	19.70	1	19.70	19.70	1	854	0.12%
2024/01/30	3	19.95	0	0.00	20.00	3	924	0.32%
2024/01/24	5	20.70	3	20.40	20.65	2	934	0.21%
2024/01/23	1	20.30	0	0.00	20.25	1	938	0.11%
2024/01/22	3	20.00	0	0.00	20.10	3	947	0.32%
2024/01/18	0	0.00	1.6	19.52	19.55	-1.6	958	-0.17%
2024/01/17	0	0.00	4	19.93	19.60	-4	962	-0.42%
2024/01/16	2	20.70	0	0.00	20.50	2	950	0.21%
2024/01/15	0	0.00	4	21.40	21.55	-4	931	-0.43%
2024/01/09	1	21.40	0	0.00	21.35	1	937	0.11%
2024/01/04	2	22.00	0.1	22.00	21.85	1.9	976	0.20%
2024/01/03	0	21.75	1	21.70	21.60	-1	965	-0.10%
2024/01/02	0	21.80	0	0.00	21.95	0	970	0.00%
2023/12/29	0	21.75	0	0.00	21.80	0	961	0.00%
2023/12/28	0	22.00	0	0.00	21.90	0	960	0.00%
2023/12/26	1	21.15	1	21.25	21.30	0	943	0.00%
2023/12/25	0	0.00	1	21.35	21.15	-1	942	-0.11%
2023/12/20	0	0.00	1	20.90	20.90	-1	927	-0.11%
2023/12/19	1	21.15	0	0.00	21.00	1	925	0.11%
2023/12/18	2	20.25	10	20.05	20.35	-8	921	-0.87%
2023/12/15	1	20.55	2	20.60	20.50	-1	913	-0.11%
2023/12/13	1	21.05	0	0.00	21.20	1	898	0.11%
2023/12/12	2	21.15	0	0.00	20.90	2	894	0.22%
2023/12/06	2	21.30	0	0.00	21.20	2	867	0.23%
2023/12/05	0	0.00	1	21.54	21.30	-1	862	-0.12%
2023/12/04	1	22.75	4	22.70	22.20	-3	846	-0.35%
2023/12/01	3	22.18	2	22.75	22.75	1	831	0.12%
2023/11/30	0	0.00	1	21.60	21.95	-1	799	-0.13%
2023/11/29	1	21.70	0	0.00	21.55	1	786	0.13%
2023/11/27	1	21.85	3	21.28	21.40	-2	826	-0.24%
2023/11/24	13	22.27	3	21.50	21.50	10	811	1.23%
2023/11/22	0	0.00	3	21.28	20.85	-3	694	-0.43%
2023/11/21	0	0.00	1.1	20.16	20.20	-1.1	651	-0.16%
2023/11/20	0.1	19.90	0	0.00	20.05	0.1	637	0.01%
2023/11/17	2	19.43	1	19.45	19.50	1	625	0.16%
2023/11/14	3	19.40	0	0.00	19.25	3	613	0.49%
2023/11/08	0	0.00	3	20.70	20.05	-3	594	-0.50%
2023/11/06	0	0.00	2	20.05	19.80	-2	543	-0.37%
2023/10/30	0	0.00	2	20.00	20.05	-2	550	-0.36%
2023/10/27	10	20.37	0	0.00	19.75	10	546	1.83%
2023/10/19	0	0.00	1	19.10	19.15	-1	595	-0.17%
2023/10/18	1	20.00	1	19.20	19.20	0	611	0.00%
2023/10/16	0	0.00	1	20.00	19.95	-1	668	-0.15%
2023/10/13	3	20.42	1	20.65	20.20	2	754	0.27%
2023/10/12	0	0.00	1	20.80	20.05	-1	775	-0.13%
2023/10/11	1	19.30	0	0.00	18.95	1	893	0.11%
2023/10/06	2	19.80	0	0.00	19.40	2	925	0.22%
2023/09/26	3	18.60	0	0.00	18.50	3	1,277	0.23%
2023/09/15	0	0.00	0.1	19.80	19.75	-0.1	1,274	0.00%
2023/09/14	0.1	19.60	0	0.00	19.90	0.1	1,274	0.00%
2023/09/12	1	19.30	0	0.00	19.25	1	1,293	0.08%
2023/09/06	0	0.00	1	20.15	20.10	-1	1,273	-0.08%
2023/08/31	0	0.00	1	20.30	20.30	-1	1,229	-0.08%
2023/08/30	0	0.00	0	19.55	19.60	0	1,198	0.00%
2023/08/29	0	19.25	0	0.00	19.35	0	1,196	0.00%
2023/08/25	2	19.95	0	0.00	19.75	2	1,191	0.17%
2023/08/24	0	19.25	0	0.00	19.65	0	1,176	0.00%
2023/08/21	0	0.00	0.1	19.05	19.00	-0.1	1,164	0.00%
2023/08/17	1.1	18.33	1	18.40	18.90	0.1	1,159	0.00%
2023/08/14	0	0.00	2	18.08	17.95	-2	1,152	-0.17%
2023/08/09	0	0.00	1	19.30	19.25	-1	1,142	-0.09%
2023/08/08	2	20.23	0	0.00	19.30	2	1,138	0.18%
2023/08/07	0	0.00	0	19.85	19.75	0	1,134	0.00%
2023/08/04	0	19.55	0	0.00	19.45	0	1,130	0.00%
2023/08/02	0	0.00	3	19.22	19.20	-3	1,131	-0.27%
2023/07/31	3	20.35	1	20.55	20.25	2	1,134	0.18%
2023/07/26	1	20.85	0	0.00	20.30	1	1,203	0.08%
2023/07/25	0	0.00	2	21.03	20.85	-2	1,190	-0.17%
2023/07/24	3	20.60	1	20.30	20.35	2	1,172	0.17%
2023/07/21	1	20.90	1	21.20	20.90	0	1,152	0.00%
2023/07/20	1	21.55	0	0.00	21.15	1	1,137	0.09%
2023/07/19	0	0.00	1	21.70	21.30	-1	1,111	-0.09%
2023/07/18	6	22.82	6	23.08	22.10	0	1,067	0.00%
2023/07/17	1	21.60	3	21.60	21.50	-2	981	-0.20%
2023/07/14	18	22.68	20	22.53	22.35	-2	940	-0.21%
2023/07/13	0	0.00	2	21.75	21.85	-2	783	-0.26%
2023/07/12	1	20.35	2	19.60	19.90	-1	762	-0.13%
2023/07/11	0	0.00	1	20.55	20.20	-1	738	-0.14%
2023/07/10	5	21.16	9.1	21.00	21.45	-4.1	698	-0.58%
2023/07/07	26.1	20.61	8.1	20.47	20.40	18	616	2.91%
2023/07/06	2	19.05	2	19.55	19.55	0	453	0.00%
2023/07/05	0	0.00	0.1	18.00	17.80	-0.1	391	-0.01%
2023/07/04	0.1	17.85	0	0.00	17.75	0.1	388	0.01%
2023/06/30	1	17.90	0	18.05	17.80	1	385	0.25%
2023/06/29	0	17.80	0	0.00	17.85	0	383	0.01%
2023/06/28	2	17.65	0	0.00	17.65	2	383	0.52%
2023/06/26	0	0.00	0.1	17.85	17.65	-0.1	379	-0.01%
2023/06/21	0.1	17.60	0	0.00	17.45	0.1	372	0.01%
2023/06/16	1	17.85	1.1	18.05	17.90	-0.1	363	-0.02%
2023/06/09	0.1	17.55	0	0.00	17.55	0.1	339	0.02%
2023/06/08	2	17.45	0	0.00	17.35	2	332	0.60%
2023/06/06	1	17.50	0	0.00	17.50	1	333	0.30%
2023/05/19	0	17.00	0	0.00	16.90	0	337	0.00%
2023/05/09	0.8	17.60	1	17.35	17.30	-0.2	329	-0.07%
2023/05/05	0	18.10	1	17.95	17.80	-1	320	-0.31%
2023/05/04	1	18.25	0	0.00	18.35	1	308	0.33%
2023/05/03	2	18.60	1	18.75	18.10	1	294	0.34%
2023/05/02	1	17.35	0	0.00	17.50	1	204	0.49%
2023/04/25	0.1	17.41	0	0.00	17.20	0.1	204	0.07%
2023/04/21	0	17.70	3	17.60	17.45	-3	200	-1.49%
2023/04/20	0	18.20	0	0.00	17.85	0	198	0.01%
2023/04/19	3	18.25	0	0.00	18.20	3	194	1.54%
2023/04/18	0	18.20	0	0.00	18.30	0	190	0.01%
2023/04/17	0	18.50	0	0.00	18.10	0	181	0.01%
2023/04/11	0.1	17.65	0	0.00	17.50	0.1	160	0.07%
2023/03/30	0	0.00	1	17.35	17.40	-1	156	-0.64%
2023/03/24	1	18.00	0	0.00	17.80	1	161	0.62%
2023/03/22	1	17.70	0	0.00	17.65	1	160	0.62%
2023/03/15	1	17.55	0	0.00	17.40	1	175	0.57%
2023/02/24	2	17.78	0	0.00	17.80	2	177	1.13%
2023/02/21	2	17.75	0	0.00	17.80	2	177	1.13%
2023/02/20	0	0.00	1	17.55	17.65	-1	176	-0.57%
2023/02/09	0	0.00	1	17.10	17.30	-1	167	-0.60%
2023/01/16	0	0.00	4	16.43	16.40	-4	165	-2.42%
2022/12/26	0.1	16.45	0	0.00	16.35	0.1	224	0.03%
2022/12/22	1	16.55	0	0.00	16.50	1	228	0.44%
2022/12/13	2	17.25	0	0.00	17.05	2	229	0.87%
2022/12/09	0	0.00	1	17.00	17.05	-1	218	-0.46%
2022/11/25	0	0.00	1	16.85	16.80	-1	211	-0.47%
2022/11/23	1	16.85	0	0.00	16.75	1	213	0.47%
2022/11/21	0.1	17.15	0	0.00	16.90	0.1	213	0.03%
2022/11/07	1	17.30	0	0.00	17.05	1	218	0.46%
2022/10/07	1	17.90	0	0.00	17.85	1	222	0.45%
2022/10/06	0	0.00	1	17.85	17.75	-1	225	-0.44%
2022/10/05	1	18.90	0	0.00	17.85	1	224	0.45%
2022/09/23	0	0.00	1	18.10	18.00	-1	219	-0.45%
2022/09/08	1	18.75	0	0.00	19.15	1	245	0.41%
2022/08/18	1	19.80	0	0.00	19.90	1	271	0.37%
2022/08/11	0	0.00	1	19.25	19.10	-1	332	-0.30%
2022/07/29	1	18.70	0.1	18.70	18.75	0.9	352	0.26%
2022/07/21	0	0.00	1	18.30	18.40	-1	355	-0.28%
2022/07/11	1	17.70	0	0.00	17.55	1	367	0.27%
2022/07/06	0	0.00	1	17.65	17.40	-1	364	-0.27%
2022/07/05	1	17.95	0	0.00	17.75	1	364	0.27%
2022/06/29	0	19.70	0	0.00	19.55	0	355	0.00%
2022/06/27	0	0.00	20	19.76	19.80	-20	362	-5.52%
2022/06/22	0	0.00	10	19.07	18.95	-10	361	-2.77%
2022/06/20	0	0.00	1	19.15	19.00	-1	357	-0.28%
2022/06/13	2	20.95	0	0.00	20.90	2	369	0.54%
2022/06/06	0	0.00	0	21.65	21.55	0	391	0.00%
2022/06/01	0	21.90	0	0.00	21.70	0	417	0.00%
2022/05/31	0	21.60	0	21.55	21.40	0	418	0.00%
2022/05/30	0	21.65	0	0.00	21.60	0	420	0.00%
2022/05/27	1	21.45	0	0.00	21.15	1	421	0.24%
2022/05/25	0	21.55	0	0.00	21.45	0	445	0.00%
2022/05/24	0	0.00	1	22.30	21.65	-1	458	-0.22%
2022/05/18	0	0.00	1	20.10	20.20	-1	445	-0.22%
2022/05/13	1	19.70	0	0.00	19.50	1	480	0.21%
2022/05/12	1	19.70	0	0.00	19.60	1	487	0.21%
2022/05/11	0	0.00	1	19.95	19.90	-1	485	-0.21%
2022/05/10	0	0.00	8	20.24	20.35	-8	488	-1.64%
2022/05/06	0	20.55	0	0.00	20.40	0	507	0.00%
2022/05/05	0	0.00	3	20.75	20.70	-3	518	-0.58%
2022/04/28	1	20.55	0	0.00	20.45	1	565	0.18%
2022/04/21	0	0.00	3	21.75	21.95	-3	590	-0.51%
2022/04/20	0	21.35	0	0.00	21.30	0	596	0.00%
2022/04/19	0.1	21.30	0	0.00	21.10	0.1	617	0.01%
2022/04/13	0	21.60	0	0.00	21.55	0	969	0.00%
2022/04/12	0	23.00	0	0.00	21.30	0	990	0.00%
2022/03/28	1	22.85	0	0.00	22.85	1	1,263	0.08%
2022/03/18	0	0.00	1	22.95	22.95	-1	2,141	-0.05%
2022/03/10	0	0.00	1	21.90	22.10	-1	2,224	-0.04%
2022/03/09	1	21.25	1	21.45	21.20	0	2,234	0.00%
2022/03/08	1	20.85	0	0.00	20.90	1	2,238	0.04%
2022/02/25	1	22.30	0	0.00	22.10	1	2,300	0.04%
2022/02/23	1	22.90	0	0.00	22.95	1	2,308	0.04%
2022/02/22	12	22.80	0	0.00	23.40	12	2,328	0.52%
2022/02/15	6	22.96	0	0.00	23.10	6	2,583	0.23%
2022/02/14	5.1	23.40	0	0.00	23.40	5.1	2,657	0.19%
2022/02/11	10	24.55	0	0.00	24.50	10	2,659	0.38%
2022/02/09	3	24.55	1	24.75	24.80	2	2,706	0.07%
2022/02/08	1	24.55	0	0.00	24.55	1	2,704	0.04%
2022/01/21	0	23.75	0	0.00	23.15	0	2,681	0.00%
2022/01/20	2	23.80	0	0.00	23.80	2	2,690	0.07%
2022/01/11	1	24.85	0	0.00	24.15	1	2,661	0.04%
2022/01/07	10	25.80	0	0.00	25.60	10	2,620	0.38%
2022/01/06	39	26.20	39	26.45	26.30	0	2,573	0.00%
2022/01/04	1	25.95	0	0.00	25.95	1	2,321	0.04%
2021/12/24	0	0.00	11	25.85	25.60	-11	2,283	-0.48%
2021/12/22	0	0.00	4	27.00	26.55	-4	2,205	-0.18%
2021/12/21	15	27.94	6	27.02	26.90	9	2,129	0.42%
2021/12/20	6	28.54	16	28.48	28.30	-10	1,996	-0.50%
2021/12/17	18	27.67	8	27.93	28.15	10	1,816	0.55%
2021/12/16	2	26.50	9	27.52	27.70	-7	1,437	-0.49%
2021/12/14	0.1	25.75	0	0.00	24.90	0.1	1,299	0.00%
2021/12/09	1	25.50	1	25.40	25.20	0	1,267	0.00%
2021/12/06	0	0.00	1	25.50	25.50	-1	1,242	-0.08%
2021/12/02	0	0.00	1	25.00	25.15	-1	1,249	-0.08%
2021/12/01	0	0.00	1	25.50	25.65	-1	1,255	-0.08%
2021/11/29	1	24.20	0	0.00	24.15	1	1,255	0.08%
2021/11/26	1	25.00	0	0.00	24.65	1	1,237	0.08%
2021/11/22	7	25.65	5	26.00	25.55	2	1,204	0.17%
2021/11/17	0	0.00	8	25.39	25.35	-8	1,164	-0.69%
2021/11/12	2	25.70	3	25.70	26.20	-1	1,268	-0.08%
2021/11/11	0	0.00	15	26.15	26.15	-15	1,143	-1.31%
2021/11/05	0	0.00	1	22.70	22.70	-1	1,063	-0.09%
2021/10/28	2	22.10	0	0.00	22.05	2	1,158	0.17%
2021/10/27	1	21.70	0	0.00	22.20	1	1,158	0.09%
2021/10/15	2	20.10	0	0.00	20.00	2	1,685	0.12%
2021/09/29	0	0.00	2	21.80	21.30	-2	2,287	-0.09%
2021/09/22	1	22.45	0	0.00	22.05	1	2,546	0.04%
2021/09/14	0	0.00	1	23.75	23.80	-1	2,787	-0.04%
2021/09/09	1	22.55	1	22.30	22.35	0	3,318	0.00%
2021/09/07	1	22.50	0	0.00	22.75	1	3,609	0.03%
2021/09/03	0	0.00	2	23.85	23.80	-2	4,024	-0.05%
2021/09/02	0	0.00	10	23.20	22.90	-10	4,126	-0.24%
2021/09/01	10	23.60	10	23.36	23.55	0	4,238	0.00%
2021/08/31	10	23.05	0	0.00	23.35	10	4,382	0.23%
2021/08/18	24	22.00	25	21.69	22.70	-1	6,196	-0.02%
2021/08/17	5	21.70	0	0.00	21.40	5	6,307	0.08%
2021/08/10	3	23.70	0	0.00	23.60	3	7,193	0.04%
2021/08/09	0	0.00	5	24.58	24.20	-5	7,282	-0.07%
2021/08/03	5	25.12	0	0.00	25.15	5	7,388	0.07%
2021/07/29	0	24.65	0	0.00	24.60	0	7,474	0.00%
2021/07/28	1	23.80	0	0.00	24.35	1	7,553	0.01%
2021/07/27	6	25.62	0	0.00	24.85	6	7,449	0.08%
2021/07/23	1	24.50	10	24.30	24.20	-9	7,694	-0.12%
2021/07/22	1	24.05	0	0.00	24.05	1	7,884	0.01%
2021/07/21	36	25.35	46.2	25.32	24.75	-10.2	8,356	-0.12%
2021/07/20	6	24.65	0	0.00	24.45	6	8,243	0.07%
2021/07/19	0	0.00	1.1	25.15	25.40	-1.1	8,290	-0.01%
2021/07/16	29	25.52	33	25.75	25.00	-4	8,295	-0.05%
2021/07/15	6	24.89	3	25.35	25.45	3	8,217	0.04%
2021/07/14	8	24.67	18	24.52	24.70	-10	8,306	-0.12%
2021/07/13	31	24.72	3	24.20	23.55	28	8,383	0.33%
2021/07/12	1	25.00	4	25.85	25.30	-3	8,344	-0.04%
2021/07/09	10	26.01	0	0.00	25.65	10	8,323	0.12%
2021/07/08	1	27.05	0	0.00	27.00	1	8,379	0.01%
2021/07/07	3	27.33	0	0.00	26.90	3	8,546	0.04%
2021/07/06	6	27.66	0	0.00	27.35	6	8,761	0.07%
2021/07/05	8	28.13	0.2	28.25	27.95	7.8	8,914	0.09%
2021/07/02	1	27.30	1	26.60	27.45	0	8,873	0.00%
2021/07/01	0	0.00	0	27.75	26.70	0	8,853	0.00%
2021/06/30	2	27.15	4.1	26.85	26.80	-2.1	8,833	-0.02%
2021/06/29	1	27.50	0	0.00	26.50	1	8,813	0.01%
2021/06/28	0	0.00	1.4	27.66	27.15	-1.4	8,784	-0.02%
2021/06/25	2	27.33	20	27.44	27.00	-18	8,782	-0.20%
2021/06/24	11	27.62	3	27.33	27.50	8	8,858	0.09%
2021/06/23	4	28.06	1	27.90	27.30	3	8,827	0.03%
2021/06/22	13	28.37	4	28.74	27.90	9	8,716	0.10%
2021/06/21	1	28.20	21	29.66	28.00	-20	8,557	-0.23%
2021/06/18	5	31.58	14	31.22	30.55	-9	8,435	-0.11%
2021/06/17	0	0.00	0.6	30.25	30.10	-0.6	8,218	-0.01%
2021/06/16	31	30.33	27	30.06	30.05	4	8,161	0.05%
2021/06/15	6	30.21	8	30.30	31.05	-2	7,944	-0.03%
2021/06/11	4	28.34	1	28.60	28.25	3	7,606	0.04%
2021/06/10	1	27.90	101	26.83	28.25	-100	7,538	-1.33%	大賣/
2021/06/09	1	27.65	0	0.00	27.45	1	7,420	0.01%
2021/06/08	3	29.40	3	29.67	29.00	0	7,304	0.00%
2021/06/07	6	28.83	4	29.18	28.40	2	7,155	0.03%
2021/06/04	14	30.05	2	29.50	29.50	12	7,031	0.17%
2021/06/03	40	29.74	18	30.01	30.55	22	6,943	0.32%
2021/06/02	7	29.35	10	30.03	30.35	-3	6,413	-0.05%
2021/06/01	13	27.29	31	27.32	27.60	-18	6,047	-0.30%
2021/05/31	4	25.06	3	25.10	25.10	1	5,703	0.02%
2021/05/28	1	25.40	5	26.13	25.30	-4	5,633	-0.07%
2021/05/27	17	25.29	8	25.64	25.00	9	5,535	0.16%
2021/05/26	4	26.20	1	26.95	25.60	3	5,478	0.05%
2021/05/25	8	25.58	19	25.69	26.40	-11	5,305	-0.21%
2021/05/24	10	22.91	7	23.44	24.00	3	5,029	0.06%
2021/05/21	0	0.00	11	22.75	22.80	-11	4,976	-0.22%
2021/05/20	14	21.20	3	21.00	20.75	11	4,939	0.22%
2021/05/19	13	23.47	1	24.30	23.00	12	4,813	0.25%
2021/05/18	2	24.48	15	25.70	24.15	-13	4,500	-0.29%
2021/05/17	10	23.40	1	23.40	23.40	9	4,300	0.21%
2021/05/14	10	26.65	0	0.00	26.00	10	4,192	0.24%
2021/05/13	0	0.00	15	24.70	25.70	-15	4,151	-0.36%
2021/05/10	0	0.00	3	33.40	33.65	-3	4,077	-0.07%
2021/05/07	0	0.00	4	29.30	30.60	-4	4,085	-0.10%
2021/05/06	20	29.06	22	27.49	27.85	-2	4,083	-0.05%
2021/05/05	5	28.00	18	28.21	29.00	-13	4,018	-0.32%
2021/05/04	3	29.55	0	0.00	29.55	3	3,934	0.08%
2021/05/03	0	0.00	2.4	34.55	32.80	-2.4	3,908	-0.06%
2021/04/29	43	35.23	7	32.70	33.80	36	3,856	0.93%
2021/04/28	20	34.00	9	34.09	34.40	11	3,592	0.31%
2021/04/27	31	30.50	26	31.91	31.30	5	3,406	0.15%
2021/04/26	112	29.40	3	29.40	29.40	109	2,890	3.77%	大買/鉅額交易
2021/04/23	0	0.00	3	26.75	26.75	-3	2,805	-0.11%
2021/04/22	0	0.00	8	24.35	24.35	-8	2,767	-0.29%
2021/04/21	0	0.00	22	22.12	22.15	-22	2,750	-0.80%
2021/04/20	6	20.18	41	20.13	20.15	-35	2,670	-1.31%
2021/04/19	6	19.48	70	19.79	19.95	-64	2,551	-2.51%
2021/04/16	1	18.15	0	0.00	18.15	1	2,424	0.04%
2021/04/15	13	18.35	0	0.00	18.50	13	2,399	0.54%
2021/04/14	42	17.71	6	17.73	17.40	36	2,341	1.54%
2021/04/13	90	19.22	3	19.58	18.35	87	2,274	3.82%
2021/04/12	24	20.04	10.6	20.07	20.25	13.4	2,094	0.64%
2021/04/09	8	17.81	36	17.45	18.45	-28	1,871	-1.50%
2021/04/08	0	0.00	7	17.15	16.80	-7	1,725	-0.41%
2021/04/07	0	0.00	4	16.46	16.60	-4	1,788	-0.22%
2021/04/06	0	16.45	24	16.64	16.35	-24	1,863	-1.29%
2021/04/01	2	17.00	0	0.00	16.55	2	2,002	0.10%
2021/03/31	0	0.00	20	16.55	16.55	-20	2,066	-0.97%
2021/03/30	15	16.28	0	0.00	16.10	15	2,044	0.73%
2021/03/29	16	16.37	12	16.39	16.40	4	2,030	0.20%
2021/03/25	0	0.00	7	15.21	15.10	-7	1,963	-0.36%
2021/03/24	3	15.35	30	15.16	15.20	-27	2,092	-1.29%
2021/03/23	8	15.76	9	15.94	15.30	-1	2,085	-0.05%
2021/03/19	10	15.55	0	0.00	15.35	10	2,041	0.49%
2021/03/15	20	15.10	10	15.08	15.20	10	2,005	0.50%
2021/03/12	0	0.00	10	14.60	14.65	-10	2,019	-0.50%
2021/03/09	2	14.45	0	0.00	14.20	2	2,106	0.09%
2021/03/05	4	14.78	0	0.00	14.70	4	2,127	0.19%
2021/03/04	1	14.85	0	0.00	14.85	1	2,139	0.05%
2021/03/02	3	15.38	20	15.38	15.05	-17	2,169	-0.78%
2021/02/26	3	15.15	2	15.20	15.35	1	2,180	0.05%
2021/02/25	0	0.00	1	15.45	15.35	-1	2,180	-0.05%
2021/02/24	0	0.00	1	15.60	15.40	-1	2,188	-0.05%
2021/02/23	12	15.69	25	15.85	15.80	-13	2,169	-0.60%
2021/02/19	0.5	14.55	0	0.00	15.20	0.5	1,993	0.02%
2021/02/17	0	0.00	10	14.20	14.05	-10	1,950	-0.51%
2021/02/05	2	13.90	0	0.00	13.95	2	1,946	0.10%
2021/02/04	5	13.90	1	13.90	13.95	4	1,944	0.21%
2021/02/03	10	14.03	0	0.00	14.15	10	1,941	0.52%
2021/02/01	1	13.76	0	0.00	13.70	1	1,917	0.05%
2021/01/29	1	14.80	0	0.00	13.90	1	1,903	0.05%
2021/01/28	0	0.00	10	14.25	14.55	-10	1,841	-0.54%
2021/01/26	0	0.00	1	13.90	14.00	-1	1,806	-0.06%
2021/01/22	11	14.21	10	13.75	14.25	1	1,798	0.06%
2021/01/21	20	13.73	0	0.00	13.70	20	1,774	1.13%
2021/01/15	11	14.67	0	0.00	14.60	11	1,742	0.63%
2021/01/14	19	15.23	0	0.00	15.20	19	1,888	1.01%
2021/01/13	0.5	15.10	0	0.00	14.90	0.5	1,890	0.03%
2021/01/12	10	15.00	0	0.00	14.65	10	1,880	0.53%
2021/01/06	0	0.00	40	15.95	15.65	-40	1,836	-2.18%
2021/01/05	0	0.00	1	16.60	16.60	-1	1,790	-0.06%
2021/01/04	10	16.70	1	16.75	16.70	9	1,767	0.51%
2020/12/31	4	17.04	5	16.90	16.75	-1	1,747	-0.06%
2020/12/30	2	17.50	10.8	17.67	17.20	-8.8	1,717	-0.51%
2020/12/29	9	16.62	0	0.00	16.70	9	1,611	0.56%
2020/12/28	10	15.77	12	16.58	16.80	-2	1,518	-0.13%
2020/12/25	2	15.45	7	15.67	15.80	-5	1,352	-0.37%
2020/12/23	0	0.00	1	14.90	14.85	-1	1,253	-0.08%
2020/12/22	40	15.00	13	15.20	14.75	27	1,242	2.17%
2020/12/21	5	15.19	1	15.30	15.05	4	1,236	0.32%
2020/12/18	7	14.99	0	0.00	15.60	7	1,230	0.57%
2020/12/09	0	0.00	15	14.95	14.90	-15	1,231	-1.22%
2020/12/08	3	15.08	0	0.00	15.05	3	1,215	0.25%
2020/12/07	1	14.90	0	0.00	14.75	1	1,198	0.08%
2020/12/03	0.1	15.40	5	15.25	14.70	-4.9	1,189	-0.41%
2020/12/02	25	14.81	0	0.00	14.90	25	1,144	2.18%
2020/11/25	0	0.00	30	14.23	14.20	-30	1,131	-2.65%
2020/11/23	0	0.00	1	14.25	14.10	-1	1,115	-0.09%
2020/11/20	0	0.00	13	13.95	14.10	-13	1,098	-1.18%
2020/11/17	1	13.60	0	0.00	13.60	1	1,080	0.09%
2020/11/03	0	0.00	1	13.60	13.60	-1	1,172	-0.09%
2020/10/23	0	0.00	1	14.25	14.05	-1	1,197	-0.08%
2020/10/22	2	14.70	0	0.00	14.35	2	1,200	0.17%
2020/10/08	4	14.00	0	0.00	14.05	4	1,090	0.37%
2020/10/06	0	0.00	2	13.80	13.75	-2	1,122	-0.18%
2020/09/28	2	13.50	0	0.00	13.60	2	1,324	0.15%
2020/09/24	15	13.85	2	13.93	13.75	13	1,412	0.92%
2020/09/22	31	14.88	1	14.90	14.90	30	1,432	2.09%
2020/09/21	0	0.00	10	14.39	14.25	-10	1,283	-0.78%
2020/09/18	0	0.00	1	14.10	14.10	-1	1,278	-0.08%
2020/09/17	0	0.00	2	14.00	13.90	-2	1,283	-0.16%
2020/09/14	0	0.00	2	13.90	13.85	-2	1,378	-0.15%
2020/09/10	2	14.30	3	14.10	14.05	-1	1,406	-0.07%
2020/09/09	1	14.30	0	0.00	14.20	1	1,407	0.07%
2020/09/08	10	14.55	0	0.00	14.55	10	1,418	0.70%
2020/09/07	2	14.50	1	14.70	14.40	1	1,418	0.07%
2020/09/04	3	14.72	0	0.00	14.35	3	1,432	0.21%
2020/09/03	0	0.00	2	14.35	14.15	-2	1,408	-0.14%
2020/09/02	27	14.23	1	14.15	14.15	26	1,421	1.83%
2020/08/28	0	0.00	1	13.75	13.65	-1	1,454	-0.07%
2020/08/20	1	13.15	0	0.00	13.05	1	1,587	0.06%
2020/08/19	0	14.20	0	0.00	14.20	0	1,591	0.00%
2020/08/18	0	0.00	1	14.60	14.30	-1	1,663	-0.06%
2020/08/17	0	0.00	1	14.50	14.50	-1	1,766	-0.06%
2020/08/12	2	13.85	2	13.80	14.00	0	1,740	0.00%
2020/08/11	2	14.20	0	0.00	13.85	2	1,748	0.11%
2020/08/10	2	14.55	0	0.00	14.10	2	1,764	0.11%
2020/08/05	0	0.00	2	14.30	14.40	-2	1,968	-0.10%
2020/08/03	2	13.70	2	13.75	13.75	0	1,980	0.00%
2020/07/31	10	13.60	0	0.00	13.60	10	1,987	0.50%
2020/07/30	0	0.00	2	13.60	13.70	-2	2,015	-0.10%
2020/07/29	2	13.40	0	0.00	13.40	2	2,021	0.10%
2020/07/27	0	0.00	40	13.65	13.45	-40	2,023	-1.98%
2020/07/24	0	0.00	8	14.01	13.90	-8	2,034	-0.39%
2020/07/23	2	14.55	0	0.00	14.45	2	2,120	0.09%
2020/07/22	5	14.80	1	14.55	14.45	4	2,173	0.18%
2020/07/21	1	14.40	1	14.35	14.35	0	2,143	0.00%
2020/07/20	4	14.18	4	14.20	14.15	0	2,145	0.00%
2020/07/14	1	14.65	0	0.00	14.25	1	2,156	0.05%
2020/07/13	0	0.00	5	14.85	14.55	-5	2,156	-0.23%
2020/07/09	1	15.05	25	14.94	14.60	-24	2,125	-1.13%
2020/07/08	0	0.00	2	14.90	14.55	-2	2,102	-0.10%
2020/07/07	40	14.76	11	16.40	14.65	29	2,082	1.39%
2020/07/06	1	15.55	52	15.25	15.65	-51	1,982	-2.57%
2020/07/03	0	0.00	20	14.35	14.25	-20	1,964	-1.02%
2020/07/02	0	0.00	4	14.10	14.20	-4	1,934	-0.21%
2020/07/01	39	14.26	2	14.15	13.95	37	1,916	1.93%
2020/06/22	0	0.00	1	13.90	13.80	-1	1,840	-0.05%
2020/06/19	1	13.75	0	0.00	13.40	1	1,829	0.05%
2020/06/17	0	0.00	0.2	13.10	13.25	-0.2	1,804	-0.01%
2020/06/16	8	13.06	0	0.00	12.95	8	1,798	0.44%
2020/06/12	0	0.00	12	12.64	12.80	-12	1,851	-0.65%
2020/06/10	20	13.85	5	13.78	13.80	15	1,872	0.80%
2020/06/02	62	14.29	7	14.13	13.80	55	2,128	2.58%
2020/06/01	2	13.75	1	13.80	13.75	1	2,129	0.05%
2020/05/29	0	0.00	8	13.68	13.65	-8	2,195	-0.36%
2020/05/28	0	0.00	4	13.85	13.70	-4	2,270	-0.18%
2020/05/27	5	13.75	0	0.00	13.65	5	2,296	0.22%
2020/05/25	18	13.96	0	0.00	13.90	18	2,550	0.71%
2020/05/22	0	0.00	8	13.51	13.45	-8	2,597	-0.31%
2020/05/21	2	13.00	0	0.00	12.85	2	2,607	0.08%
2020/05/19	0	0.00	1	12.90	13.00	-1	2,640	-0.04%
2020/05/18	3	12.80	0	0.00	12.95	3	2,762	0.11%
2020/05/15	5	12.76	0	0.00	12.90	5	2,776	0.18%
2020/05/14	6	13.49	4	13.48	13.10	2	2,762	0.07%
2020/05/13	0	0.00	20	13.30	13.90	-20	2,649	-0.75%
2020/05/12	6	12.53	0	0.00	12.65	6	2,539	0.24%
2020/05/06	0	0.00	4	12.83	12.65	-4	2,476	-0.16%
2020/05/04	2	12.35	1	12.30	12.20	1	2,448	0.04%
2020/04/29	0	0.00	35	12.80	12.60	-35	2,445	-1.43%
2020/04/28	12	13.07	4	13.28	12.75	8	2,422	0.33%
2020/04/24	30	11.45	0	0.00	11.40	30	2,268	1.32%
2020/04/23	22	11.39	0	0.00	11.20	22	2,262	0.97%
2020/04/22	0	0.00	1	10.95	11.30	-1	2,247	-0.04%
2020/04/17	0	0.00	2	11.98	11.80	-2	2,195	-0.09%
2020/04/15	0	0.00	15	12.11	11.95	-15	2,162	-0.69%
2020/04/14	0	0.00	1	12.20	12.20	-1	2,139	-0.05%
2020/04/10	0	0.00	2	11.95	12.05	-2	2,114	-0.09%
2020/04/09	1	12.50	4	12.40	11.90	-3	2,108	-0.14%
2020/04/08	6	12.30	2	12.10	12.25	4	2,085	0.19%
2020/04/07	0	0.00	1	11.60	11.60	-1	2,020	-0.05%
2020/04/06	11	10.50	0	0.00	10.55	11	2,006	0.55%
2020/03/27	0	10.90	0	0.00	10.90	0	1,985	0.00%
2020/03/19	0	0.00	2	10.10	9.90	-2	1,921	-0.10%
2020/03/18	0	0.00	1	11.35	11.00	-1	1,863	-0.05%
2020/03/17	0.4	11.10	0	0.00	11.15	0.4	1,841	0.02%
2020/03/13	2	12.53	4	12.35	12.65	-2	1,775	-0.11%
2020/03/09	4	16.30	2	16.45	15.60	2	1,595	0.13%
2020/03/06	5	15.25	0	0.00	15.55	5	1,465	0.34%
2020/03/05	2	15.30	1	15.35	14.90	1	1,406	0.07%
2020/02/27	0	0.00	1	16.75	16.60	-1	1,161	-0.09%
2020/02/26	3	16.32	3	16.37	16.40	0	1,053	0.00%
2020/02/25	11	15.81	6	15.79	15.55	5	854	0.58%
2020/02/24	5	15.60	7	15.25	15.80	-2	727	-0.27%
2020/02/21	0	0.00	1	14.40	14.40	-1	605	-0.17%
2020/02/20	0	0.00	10	13.95	13.90	-10	562	-1.78%
2020/02/18	0	0.00	1	13.55	13.55	-1	405	-0.25%
2020/02/03	1	10.60	0	0.00	10.60	1	368	0.27%
2020/01/30	3	11.68	1	11.95	11.60	2	347	0.58%
2020/01/20	0	0.00	1	12.90	12.85	-1	338	-0.30%
2020/01/17	0	0.00	2	12.70	12.70	-2	336	-0.59%
2020/01/15	0	0.00	1	12.65	12.60	-1	339	-0.29%
2020/01/08	1	12.70	0	0.00	12.65	1	344	0.29%
2020/01/07	1	12.95	0	0.00	13.00	1	342	0.29%
2020/01/02	0	0.00	42	13.55	13.60	-42	337	-12.43%
2019/12/25	1	13.80	0	0.00	13.65	1	344	0.29%
2019/12/23	1	13.70	0	0.00	13.65	1	380	0.26%
2019/12/18	0	0.00	2	13.98	14.10	-2	392	-0.51%
2019/12/17	0	0.00	2.6	13.42	13.45	-2.6	463	-0.56%
2019/12/16	1	13.35	0	0.00	13.40	1	466	0.21%
2019/12/13	0	0.00	1	13.30	13.25	-1	467	-0.21%
2019/12/11	1	13.55	0	0.00	13.40	1	468	0.21%
2019/12/10	1	13.35	0	0.00	13.35	1	468	0.21%
2019/12/06	1	13.40	0	0.00	13.40	1	470	0.21%
2019/12/04	0	0.00	1	14.00	13.75	-1	471	-0.21%
2019/12/03	1	13.75	1	13.65	13.65	0	461	0.00%
2019/11/29	1	13.50	0	0.00	13.65	1	452	0.22%
2019/11/28	1	13.65	1	13.75	13.50	0	441	0.00%
2019/11/27	3	13.30	0	0.00	13.10	3	413	0.73%
2019/11/14	0	0.00	5	12.35	12.35	-5	416	-1.20%
2019/11/08	1	13.30	0	0.00	13.40	1	397	0.25%
2019/11/07	2	13.50	0	0.00	13.45	2	410	0.49%
2019/10/21	0	0.00	4	13.70	13.70	-4	527	-0.76%
2019/10/08	1	13.80	0	0.00	13.75	1	715	0.14%
2019/10/04	0.4	13.60	0	0.00	13.70	0.4	714	0.06%
2019/09/26	0	0.00	1	14.75	14.40	-1	697	-0.14%
2019/08/28	1	13.90	0	0.00	13.70	1	509	0.20%
2019/08/20	12	14.20	0	0.00	14.05	12	506	2.37%
2019/08/12	3	13.93	0	0.00	13.90	3	506	0.59%
2019/08/08	1	14.00	0	0.00	13.90	1	492	0.20%
2019/08/06	0	14.30	0	0.00	14.35	0	482	0.00%
2019/08/05	2	14.20	0	0.00	14.10	2	434	0.46%
2019/08/02	1	14.55	0	0.00	14.45	1	432	0.23%
2019/07/22	0	0.00	30	15.30	15.10	-30	396	-7.58%
2019/07/19	30	15.95	5	15.50	15.30	25	381	6.55%
2019/07/18	0	0.00	1	14.70	15.55	-1	306	-0.33%
2019/07/04	1	13.85	0	0.00	14.00	1	239	0.42%
2019/06/13	0	0.00	1	13.60	13.55	-1	288	-0.35%
2019/06/11	1	13.25	0	0.00	13.35	1	297	0.34%
2019/05/28	5	13.30	0	0.00	13.40	5	352	1.42%
2019/04/30	0	0.00	1	15.85	15.85	-1	672	-0.15%
2019/04/29	1	15.90	0	0.00	15.80	1	681	0.15%
2019/04/24	0	0.00	1	16.40	16.35	-1	670	-0.15%
2019/04/22	0	0.00	3	16.60	16.50	-3	675	-0.44%
2019/04/17	0	0.00	20	16.97	16.75	-20	665	-3.00%
2019/04/12	2	16.15	0	0.00	16.10	2	660	0.30%
2019/04/03	1	16.20	0	0.00	16.15	1	646	0.15%
2019/03/25	1	16.20	0	0.00	16.20	1	635	0.16%
2019/03/14	0	17.00	0	0.00	17.05	0	604	0.00%
2019/03/13	0	0.00	5	17.60	17.35	-5	600	-0.83%
2019/03/11	0	16.80	0	0.00	16.80	0	591	0.00%
2019/02/26	10	17.90	0	0.00	17.70	10	559	1.79%
2019/02/25	0	0.00	1	18.00	17.80	-1	547	-0.18%
2019/02/21	2	18.10	41	18.20	17.95	-39	523	-7.44%
2019/02/20	3	16.95	9	17.19	17.80	-6	463	-1.30%
2019/02/12	1	15.35	0	0.00	15.45	1	343	0.29%
2019/01/30	0	0.00	1	15.60	15.50	-1	348	-0.29%
2019/01/29	0	0.00	10	15.80	15.60	-10	346	-2.89%
2019/01/25	2	15.75	4	15.95	16.00	-2	329	-0.61%
2019/01/22	0.2	15.05	0	0.00	15.05	0.2	214	0.09%
2019/01/15	0	0.00	16	15.00	14.95	-16	220	-7.27%
2018/12/18	20	15.10	0	0.00	14.85	20	366	5.46%
2018/12/14	0	0.00	1	15.20	15.25	-1	356	-0.28%
2018/12/13	1	16.00	0	0.00	15.75	1	354	0.28%
2018/12/10	0	0.00	1	15.55	15.40	-1	355	-0.28%
2018/12/07	0	0.00	2	15.68	15.60	-2	356	-0.56%
2018/12/06	0	0.00	1	15.50	15.50	-1	357	-0.28%
2018/12/05	2	16.00	0	0.00	16.00	2	354	0.56%
2018/12/04	3	16.37	0	0.00	16.20	3	355	0.84%
2018/12/03	0	0.00	1	15.70	15.60	-1	351	-0.28%
2018/11/29	0	0.00	5	15.55	15.35	-5	355	-1.41%
2018/11/28	0	0.00	12	15.20	15.25	-12	352	-3.40%
2018/11/26	0	0.00	3	15.08	14.95	-3	355	-0.84%
2018/11/15	3	15.02	20	14.83	15.10	-17	366	-4.64%
2018/11/09	0	0.00	21	14.50	14.60	-21	369	-5.68%
2018/11/08	0	0.00	4	14.65	14.70	-4	372	-1.07%
2018/11/07	0	0.00	2	14.60	14.50	-2	368	-0.54%
2018/11/06	6	14.30	0	0.00	14.35	6	380	1.58%
2018/11/01	0	0.00	2	14.60	14.75	-2	399	-0.50%
2018/10/30	0	0.00	2	14.20	14.15	-2	397	-0.50%
2018/10/25	3	14.35	0	0.00	14.35	3	430	0.70%
2018/10/24	1	15.35	0	0.00	15.40	1	427	0.23%
2018/10/08	1	18.15	0	0.00	17.80	1	418	0.24%
2018/10/03	0	0.00	1	19.10	19.30	-1	379	-0.26%
2018/10/02	5	17.40	0	0.00	18.00	5	335	1.49%
2018/08/13	6	17.10	11	17.60	16.85	-5	422	-1.18%
2018/08/10	0	0.00	50	18.50	18.20	-50	412	-12.13%
2018/08/03	10	19.42	0	0.00	19.35	10	420	2.38%
2018/07/30	1	19.45	0	0.00	19.30	1	392	0.25%
2018/07/20	1	20.00	0	0.00	20.05	1	385	0.26%
2018/07/19	0.8	19.90	0	0.00	20.00	0.8	385	0.21%
2018/07/06	5	20.60	0	0.00	20.00	5	402	1.24%
2018/06/27	1	21.00	0	0.00	21.05	1	390	0.26%
2018/06/14	30	22.93	0	0.00	22.55	30	384	7.80%
2018/06/13	0	0.00	0.8	22.30	22.45	-0.8	374	-0.21%
2018/06/06	4	23.14	0	0.00	23.20	4	374	1.07%
2018/06/05	1	22.05	1	22.30	22.05	0	340	0.00%
2018/05/14	1	20.95	0	0.00	20.80	1	369	0.27%
2018/05/03	0.2	21.90	0	0.00	21.95	0.2	348	0.06%
2018/04/27	1	22.15	0	0.00	21.85	1	361	0.28%
2018/04/23	10	23.40	0	0.00	23.15	10	358	2.79%
2018/04/18	0	0.00	1	23.45	23.50	-1	365	-0.27%
2018/04/16	0	0.00	2	24.30	24.00	-2	365	-0.55%
2018/04/13	2	24.13	12	24.28	24.10	-10	361	-2.76%
2018/03/15	1	24.50	0	0.00	24.50	1	346	0.29%
2018/03/14	3	25.15	1	25.00	24.85	2	345	0.58%
2018/02/21	3	22.40	0	0.00	22.40	3	372	0.80%
2018/02/12	1	21.80	0	0.00	21.85	1	369	0.27%
2018/02/09	1	21.50	0	0.00	21.75	1	369	0.27%
2018/02/08	0.8	23.25	0	0.00	23.15	0.8	359	0.22%
2018/02/06	1	25.20	0	0.00	23.30	1	364	0.27%
2018/02/01	2	26.95	0	0.00	26.65	2	359	0.56%
2018/01/30	0	0.00	4	26.80	26.75	-4	382	-1.04%
2018/01/19	0.2	27.00	0	0.00	27.15	0.2	480	0.04%
2018/01/18	2.2	27.48	0	0.00	27.25	2.2	503	0.44%
2018/01/17	1	27.30	0	0.00	27.35	1	505	0.20%
2018/01/12	0	0.00	2	27.00	27.20	-2	512	-0.39%
2018/01/11	0.2	26.75	0	0.00	26.75	0.2	516	0.04%
2018/01/10	0	0.00	1	27.00	26.85	-1	524	-0.19%
2018/01/05	1	27.75	0	0.00	27.70	1	527	0.19%