廣明 (6188)-第一金-忠孝券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
125.0
漲跌
▲5.0
漲幅
+4.17%
成交量
52,925張
產業
上櫃電腦及週邊類股
624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

廣明 (6188)籌碼相關－第一金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
第一金-忠孝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	20	125.18	20	126.10	125.00	0	17,379	0.00%
2024/05/30	18	121.19	8.2	122.52	120.00	9.8	16,666	0.06%
2024/05/29	6	123.42	14	124.32	124.00	-8	16,244	-0.05%
2024/05/28	37	126.68	23.3	123.95	123.00	13.7	15,746	0.09%
2024/05/27	20	120.23	22.7	122.36	124.50	-2.7	14,746	-0.02%
2024/05/24	7	113.57	26	113.56	113.50	-19	14,002	-0.14%
2024/05/23	46.1	116.43	22	115.52	111.00	24.1	13,435	0.18%
2024/05/22	26	114.29	34.1	114.28	113.00	-8.1	12,362	-0.07%
2024/05/21	14.5	103.03	10.5	101.70	108.50	4	11,093	0.04%
2024/05/20	2	99.75	5.3	99.54	99.70	-3.3	10,371	-0.03%
2024/05/17	8.9	96.37	3.1	97.31	97.50	5.8	9,970	0.06%
2024/05/16	1	94.80	1	95.60	94.00	0	9,823	0.00%
2024/05/15	2	96.50	10	98.24	95.60	-8	9,714	-0.08%
2024/05/14	3	94.23	3	93.50	95.30	0	9,394	0.00%
2024/05/13	1	92.60	1	94.00	91.40	0	9,266	0.00%
2024/05/10	2	93.05	5	94.14	93.70	-3	9,291	-0.03%
2024/05/09	5	95.72	8	95.59	94.80	-3	9,235	-0.03%
2024/05/08	16	95.96	10	95.98	96.50	6	9,140	0.07%
2024/05/07	12.1	92.26	9	93.88	93.30	3.1	8,791	0.04%
2024/05/06	2	89.15	2	90.00	88.70	0	8,462	0.00%
2024/05/02	1	89.00	0	0.00	89.00	1	8,400	0.01%
2024/04/26	0	0.00	2.3	94.24	92.00	-2.3	8,363	-0.03%
2024/04/25	7.4	92.21	1	91.40	90.20	6.4	8,176	0.08%
2024/04/24	1	91.30	1.1	92.01	92.10	-0.1	7,934	0.00%
2024/04/23	0.1	83.30	0.5	83.26	83.80	-0.4	7,694	-0.01%
2024/04/19	0.1	85.60	0	0.00	85.80	0.1	7,582	0.00%
2024/04/18	1	88.50	1	88.40	87.70	0	7,524	0.00%
2024/04/17	1	89.20	0	0.00	88.90	1	7,504	0.01%
2024/04/16	0	0.00	1	86.40	86.80	-1	7,438	-0.01%
2024/04/15	13.1	91.80	12	93.07	91.20	1.1	7,347	0.01%
2024/04/12	10	100.63	8	99.56	97.60	2	7,182	0.03%
2024/04/11	3	98.97	0	0.00	97.70	3	6,999	0.04%
2024/04/10	2.3	99.68	3	97.40	96.80	-0.7	6,918	-0.01%
2024/04/09	5	104.14	5	102.34	98.90	0	6,777	0.00%
2024/04/08	1	104.00	6	103.73	104.50	-5	6,255	-0.08%
2024/04/03	2	95.45	0	0.00	95.40	2	5,983	0.03%
2024/04/02	2	99.60	0	0.00	98.40	2	6,075	0.03%
2024/04/01	5	101.50	12	99.63	98.40	-7	5,945	-0.12%
2024/03/29	3	98.40	8	99.46	97.10	-5	5,736	-0.09%
2024/03/28	8	98.34	5	98.20	97.90	3	5,592	0.05%
2024/03/27	7	99.39	2	99.90	98.80	5	5,460	0.09%
2024/03/26	8	101.42	15	99.50	98.20	-7	5,226	-0.13%
2024/03/25	13	106.72	44.2	107.56	101.00	-31.2	4,925	-0.63%
2024/03/22	19.1	103.56	11	104.95	104.00	8.1	4,324	0.19%
2024/03/21	38	101.43	27.6	102.68	102.50	10.4	3,903	0.27%
2024/03/20	12	96.00	3	97.00	97.00	9	2,840	0.32%
2024/03/19	4	83.85	8.3	86.96	88.20	-4.3	2,761	-0.15%
2024/03/18	0	79.50	2	80.00	80.20	-2	2,526	-0.08%
2024/03/13	1	79.90	0	0.00	79.50	1	2,530	0.04%
2024/03/08	1	79.30	0	0.00	78.00	1	2,601	0.04%
2024/03/07	1	81.70	1	79.70	79.60	0	2,562	0.00%
2024/03/05	1	80.30	0	0.00	81.60	1	2,458	0.04%
2024/02/27	2.1	77.10	0	0.00	76.60	2.1	2,315	0.09%
2024/02/26	3	77.90	0	0.00	77.80	3	2,294	0.13%
2024/02/22	3	78.90	0	0.00	78.80	3	2,279	0.13%
2024/02/19	0	0.00	2	78.70	80.50	-2	2,312	-0.09%
2024/02/15	4	79.25	0	0.00	79.10	4	2,281	0.18%
2024/02/02	0	81.10	5	81.84	81.10	-5	2,253	-0.22%
2024/02/01	2	79.10	2	79.00	78.90	0	2,225	0.00%
2024/01/30	0	0.00	1	81.00	81.00	-1	2,358	-0.04%
2024/01/26	1	79.20	0	0.00	79.10	1	2,361	0.04%
2024/01/25	1	80.10	0	80.20	80.00	1	2,373	0.04%
2024/01/24	0	0.00	5	81.00	80.50	-5	2,373	-0.21%
2024/01/23	0.3	80.90	2	80.90	81.20	-1.7	2,398	-0.07%
2024/01/22	2	84.00	2	83.20	82.40	0	2,381	0.00%
2024/01/16	3	78.60	1	79.30	78.80	2	2,214	0.09%
2024/01/15	3	78.97	1	79.20	79.10	2	2,229	0.09%
2024/01/12	0	0.00	40	78.96	78.60	-40	2,256	-1.77%
2024/01/11	35	78.15	0	0.00	78.80	35	2,273	1.54%
2024/01/09	3	77.00	0	0.00	76.80	3	2,355	0.13%
2024/01/05	5	79.00	0	0.00	79.00	5	2,437	0.21%
2024/01/04	0	0.00	0	79.40	78.50	0	2,455	0.00%
2024/01/02	0	0.00	21	80.59	80.30	-21	2,509	-0.84%
2023/12/29	8	81.89	4.1	82.24	82.00	3.9	2,511	0.16%
2023/12/28	16	83.82	11.4	83.05	83.10	4.6	2,484	0.19%
2023/12/22	1	79.80	1	78.90	78.90	0	2,657	0.00%
2023/12/20	6.2	79.86	5	80.22	80.00	1.2	2,715	0.04%
2023/12/19	1	78.20	0	0.00	78.00	1	2,723	0.04%
2023/12/18	0	0.00	2	78.30	78.90	-2	2,750	-0.07%
2023/12/15	7	78.77	0	0.00	78.30	7	2,807	0.25%
2023/12/14	3	79.57	0	0.00	79.80	3	2,836	0.11%
2023/12/13	1	77.60	1	77.40	77.80	0	2,831	0.00%
2023/12/12	5	76.84	0	0.00	76.20	5	2,856	0.18%
2023/12/11	6	78.27	0	0.00	78.20	6	2,886	0.21%
2023/12/06	0	0.00	1.1	80.55	80.60	-1.1	3,097	-0.04%
2023/11/27	8	76.46	10	76.20	76.20	-2	3,687	-0.05%
2023/11/24	0	0.00	2	77.60	77.40	-2	3,763	-0.05%
2023/11/23	10	78.00	0	0.00	77.60	10	3,875	0.26%
2023/11/21	1	79.30	0	0.00	79.00	1	4,124	0.02%
2023/11/20	1	78.80	1	78.90	79.50	0	4,334	0.00%
2023/11/16	5	76.70	10	76.80	77.50	-5	4,603	-0.11%
2023/11/14	6	76.43	0	0.00	76.10	6	4,957	0.12%
2023/11/13	10	75.40	5	74.80	75.50	5	5,327	0.09%
2023/11/08	20	74.94	25	75.11	76.70	-5	6,228	-0.08%
2023/11/07	5	73.30	0	0.00	73.10	5	6,402	0.08%
2023/10/19	0	0.00	0.2	73.10	73.20	-0.2	13,301	0.00%
2023/10/18	0	0.00	7	74.10	72.30	-7	13,747	-0.05%
2023/10/17	0.1	76.00	0	0.00	75.50	0.1	13,995	0.00%
2023/10/13	2	80.00	1	79.10	78.60	1	15,300	0.01%
2023/10/06	2	83.80	0	0.00	83.40	2	16,790	0.01%
2023/10/03	10.3	87.37	2	86.40	86.00	8.3	17,576	0.05%
2023/10/02	4	87.33	14.2	87.48	88.10	-10.2	17,706	-0.06%
2023/09/28	1	83.90	1	83.30	83.10	0	17,717	0.00%
2023/09/26	7	82.86	6	82.40	81.80	1	18,378	0.01%
2023/09/25	1	82.70	0	0.00	83.00	1	18,780	0.01%
2023/09/19	0	82.00	0	0.00	81.40	0	19,879	0.00%
2023/09/18	0.2	83.50	0	0.00	82.40	0.2	20,145	0.00%
2023/09/15	0	0.00	5	84.30	84.90	-5	20,188	-0.02%
2023/09/13	0.1	84.50	2	84.10	83.70	-1.9	20,200	-0.01%
2023/09/12	5	85.50	0	0.00	85.00	5	20,271	0.02%
2023/09/11	0.1	83.80	10	84.42	84.20	-9.9	20,356	-0.05%
2023/09/08	0.1	88.08	0	0.00	87.70	0.1	20,321	0.00%
2023/09/07	9	91.58	0	0.00	90.10	9	20,259	0.04%
2023/09/06	2.1	92.93	3	91.13	91.20	-0.9	20,282	0.00%
2023/09/05	0	0.00	1	92.00	91.80	-1	20,369	0.00%
2023/09/04	1.1	93.15	0	93.30	93.10	1.1	20,553	0.01%
2023/09/01	4.1	97.09	0	0.00	94.50	4.1	20,677	0.02%
2023/08/31	1	94.40	2	92.95	98.20	-1	20,691	0.00%
2023/08/30	2	94.90	0	0.00	93.80	2	20,605	0.01%
2023/08/29	6	95.50	2	94.00	95.30	4	20,782	0.02%
2023/08/28	0.1	95.90	0	0.00	95.30	0.1	21,316	0.00%
2023/08/25	6.3	98.97	1	98.80	98.80	5.3	21,483	0.02%
2023/08/24	4.3	104.29	0.1	103.00	101.50	4.2	21,824	0.02%
2023/08/23	2.1	104.24	2	103.50	104.00	0.1	21,785	0.00%
2023/08/22	4	107.38	4	107.00	104.00	0	21,705	0.00%
2023/08/21	4	104.50	3	104.00	105.00	1	21,539	0.00%
2023/08/18	4	107.63	1	101.00	103.00	3	21,420	0.01%
2023/08/17	13	106.42	11	107.09	109.50	2	21,153	0.01%
2023/08/16	3	103.33	4.3	102.63	106.50	-1.3	20,815	-0.01%
2023/08/15	24	103.52	24	101.83	102.00	0	20,556	0.00%
2023/08/14	6	100.08	20	100.42	99.90	-14	20,299	-0.07%
2023/08/11	4	101.23	4	100.38	99.10	0	19,881	0.00%
2023/08/10	8.2	98.55	6.1	98.91	97.50	2.1	19,595	0.01%
2023/08/08	5.1	110.74	5	109.30	109.50	0.1	19,042	0.00%
2023/08/07	3.1	108.60	6.3	111.46	112.50	-3.2	18,504	-0.02%
2023/08/04	10.1	101.99	15	102.87	102.50	-4.9	18,029	-0.03%
2023/08/02	8.4	102.14	5.3	99.60	99.70	3.1	17,690	0.02%
2023/08/01	25.3	103.07	24	101.95	102.50	1.3	17,099	0.01%
2023/07/31	23.1	111.48	54.3	115.70	107.50	-31.2	16,670	-0.19%
2023/07/28	18	116.39	6	116.00	119.00	12	16,120	0.07%
2023/07/27	12.1	120.56	10	122.70	115.00	2.1	15,729	0.01%
2023/07/26	35.5	116.59	10	116.85	117.50	25.5	15,062	0.17%
2023/07/25	13.4	119.38	25	119.24	121.50	-11.7	14,243	-0.08%
2023/07/24	37	108.80	15	108.17	110.50	22	13,443	0.16%
2023/07/21	15	98.61	12	96.94	100.50	3	12,590	0.02%
2023/07/20	9	95.30	3	96.27	95.00	6	12,146	0.05%
2023/07/19	40	98.21	31	94.84	93.40	9	11,865	0.08%
2023/07/18	16	98.71	19	102.01	98.80	-3	11,506	-0.03%
2023/07/17	2.3	99.29	4.3	102.88	103.50	-2	10,634	-0.02%
2023/07/14	9	91.49	19.6	92.22	94.20	-10.6	10,327	-0.10%
2023/07/13	20	89.61	22	89.74	85.70	-2	9,791	-0.02%
2023/07/12	16	84.43	13.3	84.20	84.50	2.7	9,092	0.03%
2023/07/11	2	81.30	3	81.83	81.20	-1	8,627	-0.01%
2023/07/10	3	78.53	0	0.00	78.10	3	8,402	0.04%
2023/07/07	2	80.55	2	79.10	79.00	0	8,428	0.00%
2023/07/06	4	81.53	4	81.60	81.10	0	8,249	0.00%
2023/07/05	6	80.90	1	81.60	80.60	5	8,067	0.06%
2023/07/04	25	81.95	20.2	83.32	83.50	4.8	7,834	0.06%
2023/07/03	11	79.80	26	79.83	79.40	-15	7,335	-0.20%
2023/06/30	36	74.31	38	74.19	74.20	-2	6,909	-0.03%
2023/06/28	4	72.37	3	72.63	70.60	1	6,543	0.02%
2023/06/27	15	71.05	3	76.57	70.00	12	6,297	0.19%
2023/06/26	5	76.00	7.2	76.06	77.30	-2.2	5,795	-0.04%
2023/06/21	2	70.25	2	70.25	70.30	0	5,549	0.00%
2023/06/20	0	0.00	1	67.80	67.60	-1	5,525	-0.02%
2023/06/19	11	69.48	0	0.00	68.70	11	5,554	0.20%
2023/06/16	1	71.20	1	70.80	70.20	0	5,611	0.00%
2023/06/15	1	70.70	2	69.90	70.60	-1	5,533	-0.02%
2023/06/13	15	68.91	11	68.76	68.40	4	5,364	0.07%
2023/06/12	10	68.10	13	66.93	67.60	-3	5,308	-0.06%
2023/06/09	9	67.98	20	67.99	67.60	-11	5,233	-0.21%
2023/06/08	43	67.29	22	65.34	65.40	21	5,131	0.41%
2023/06/07	8	71.30	23.2	71.99	72.70	-15.2	4,958	-0.31%
2023/06/06	0	0.00	1	70.10	70.70	-1	4,808	-0.02%
2023/06/05	8	72.30	0	0.00	71.20	8	4,753	0.17%
2023/06/02	8	72.08	65	72.01	71.70	-57	4,701	-1.21%
2023/06/01	66	71.11	21	70.67	71.60	45	4,505	1.00%
2023/05/31	20	64.50	35.1	66.46	70.00	-15.1	3,946	-0.38%
2023/05/30	30	63.02	0	64.00	63.70	30	3,706	0.81%
2023/05/29	1	62.30	0.2	62.40	62.40	0.8	3,288	0.02%
2023/05/24	0	0.00	3	56.07	56.10	-3	3,175	-0.09%
2023/05/22	0	0.00	2	56.20	56.80	-2	3,170	-0.06%
2023/05/18	1	54.50	0	0.00	54.70	1	3,136	0.03%
2023/05/17	0	0.00	9	54.81	54.70	-9	3,181	-0.28%
2023/05/15	0	0.00	1	53.80	53.70	-1	3,218	-0.03%
2023/05/12	10	53.30	0	0.00	53.10	10	3,265	0.31%
2023/05/10	0	0.00	1	52.90	53.50	-1	3,329	-0.03%
2023/05/09	1	54.00	2	54.50	53.00	-1	3,348	-0.03%
2023/05/08	1	54.40	0	0.00	54.30	1	3,422	0.03%
2023/05/05	9	53.59	8	53.50	53.60	1	3,443	0.03%
2023/05/03	11	54.70	0	0.00	54.40	11	3,471	0.32%
2023/05/02	5	55.40	2	54.95	55.00	3	3,518	0.09%
2023/04/25	1	53.80	0	0.00	53.80	1	3,546	0.03%
2023/04/24	2	54.70	21	54.50	54.60	-19	3,568	-0.53%
2023/04/21	1	54.00	0	0.00	52.80	1	3,566	0.03%
2023/04/19	0	0.00	1	59.20	59.00	-1	3,396	-0.03%
2023/04/18	0	0.00	1	58.50	58.30	-1	3,353	-0.03%
2023/04/17	0	0.00	9	57.50	57.60	-9	3,326	-0.27%
2023/04/14	1	59.00	0	0.00	57.40	1	3,303	0.03%
2023/04/13	1	58.70	0	0.00	58.90	1	3,246	0.03%
2023/04/12	4	59.33	4.3	59.93	59.30	-0.3	3,205	-0.01%
2023/04/06	1	57.20	0	0.00	57.40	1	3,004	0.03%
2023/03/28	0	0.00	1	57.60	57.40	-1	2,912	-0.03%
2023/03/27	0	0.00	0.1	59.50	58.20	-0.1	2,845	0.00%
2023/03/24	0	0.00	11.3	58.81	58.90	-11.3	2,787	-0.41%
2023/03/23	0	0.00	0	58.20	57.20	0	2,719	0.00%
2023/03/22	2	56.70	4.1	57.06	57.60	-2.1	2,662	-0.08%
2023/03/21	0	0.00	4.2	55.68	55.70	-4.2	2,579	-0.16%
2023/03/20	1	53.30	1	54.20	54.20	0	2,461	0.00%
2023/03/17	0	0.00	3	53.17	53.30	-3	2,413	-0.12%
2023/03/16	0	0.00	1	52.00	52.00	-1	2,357	-0.04%
2023/03/15	0	0.00	5	52.60	52.00	-5	2,298	-0.22%
2023/03/14	0	0.00	1	53.00	53.00	-1	2,265	-0.04%
2023/03/08	2	53.80	2	53.20	53.50	0	2,067	0.00%
2023/03/06	0	0.00	3.1	53.48	53.90	-3.1	1,952	-0.16%
2023/03/03	0	0.00	2.1	52.49	52.50	-2.1	1,877	-0.11%
2023/03/02	0	0.00	0	51.00	51.20	0	1,785	0.00%
2023/03/01	2.1	50.59	0	49.15	50.60	2.1	1,728	0.12%
2023/02/23	0	0.00	2.2	50.30	50.00	-2.2	1,577	-0.14%
2023/02/22	0	0.00	0.1	49.60	49.50	-0.1	1,512	-0.01%
2023/02/21	0	0.00	10.3	48.26	48.60	-10.3	1,458	-0.71%
2023/02/17	0	0.00	0.2	47.75	47.75	-0.2	1,417	-0.01%
2023/02/16	0	0.00	1	47.70	47.55	-1	1,411	-0.07%
2023/02/13	0	0.00	0.2	47.73	47.85	-0.2	1,314	-0.02%
2023/02/09	0	0.00	2.3	47.31	47.30	-2.3	1,228	-0.19%
2023/02/08	1	47.10	0.3	47.05	46.70	0.7	1,176	0.06%
2023/02/06	0	0.00	11	46.07	46.15	-11	1,077	-1.02%
2023/02/01	1	44.75	1	45.00	44.75	0	918	0.00%
2023/01/31	0	0.00	7	44.65	44.60	-7	897	-0.78%
2023/01/30	0	0.00	3	43.78	43.85	-3	844	-0.36%
2023/01/17	0	0.00	14	43.00	43.05	-14	811	-1.72%
2023/01/16	0	0.00	35	43.01	42.90	-35	798	-4.38%
2023/01/13	0	0.00	30	42.92	42.85	-30	781	-3.84%
2023/01/12	0	0.00	34	42.81	42.70	-34	744	-4.57%
2023/01/11	53	41.84	75	41.83	41.80	-22	686	-3.21%
2022/12/30	0	0.00	30	40.09	40.15	-30	734	-4.09%
2022/12/27	0	0.00	2	41.00	40.85	-2	751	-0.27%
2022/12/23	0	0.00	21	40.64	40.45	-21	763	-2.75%
2022/12/22	15	40.42	2	40.48	40.60	13	777	1.67%
2022/12/21	10	40.00	20	39.87	39.95	-10	790	-1.26%
2022/12/16	0	0.00	50	41.42	41.55	-50	834	-5.99%
2022/12/14	5	41.90	0	0.00	41.85	5	824	0.61%
2022/12/13	80	41.30	10	41.30	41.25	70	815	8.58%
2022/12/12	75	41.01	0	0.00	41.10	75	814	9.21%
2022/12/07	1	40.95	0	0.00	41.00	1	823	0.12%
2022/12/05	5	42.05	0	0.00	41.50	5	818	0.61%
2022/12/02	0	0.00	2	41.40	41.45	-2	819	-0.24%
2022/12/01	0	0.00	5	41.07	41.05	-5	826	-0.61%
2022/11/30	5	41.10	0	0.00	40.95	5	861	0.58%
2022/11/25	5	40.35	0	0.00	40.00	5	973	0.51%
2022/11/24	10	40.28	0	0.00	40.10	10	1,071	0.93%
2022/11/22	5	39.95	0	0.00	39.85	5	1,234	0.41%
2022/11/14	0	0.00	1	39.85	39.95	-1	1,376	-0.07%
2022/11/11	31	40.54	0	0.00	39.55	31	1,379	2.25%
2022/11/08	0	0.00	1	39.75	39.50	-1	1,382	-0.07%
2022/10/28	0	0.00	2	37.50	37.40	-2	1,564	-0.13%
2022/10/27	2	37.80	0	0.00	37.75	2	1,601	0.12%
2022/10/25	20	37.39	20	37.18	37.20	0	1,689	0.00%
2022/10/24	1	37.80	1	38.10	37.85	0	1,702	0.00%
2022/10/19	0	0.00	8	38.13	38.05	-8	1,786	-0.45%
2022/10/17	3	36.80	0	0.00	37.35	3	1,880	0.16%
2022/10/14	6	37.39	0	0.00	37.65	6	1,893	0.32%
2022/10/11	10	38.25	0	0.00	38.10	10	1,956	0.51%
2022/09/27	0	0.00	1	38.30	38.90	-1	2,368	-0.04%
2022/09/22	1	40.60	0	0.00	41.00	1	2,329	0.04%
2022/09/16	1	41.35	0	0.00	41.15	1	2,307	0.04%
2022/09/08	1	41.10	0	0.00	41.35	1	2,298	0.04%
2022/08/31	0	0.00	2	44.25	44.30	-2	2,105	-0.09%
2022/08/29	0	0.00	1	41.60	42.20	-1	1,887	-0.05%
2022/08/26	1	42.05	2	42.40	42.55	-1	1,860	-0.05%
2022/08/11	0	0.00	2	41.23	41.15	-2	1,653	-0.12%
2022/08/09	3	40.83	0	0.00	40.90	3	1,640	0.18%
2022/08/05	0	0.00	1	42.00	42.95	-1	1,562	-0.06%
2022/08/04	1	41.25	10	40.90	41.55	-9	1,514	-0.59%
2022/08/03	0	0.00	2	41.10	41.30	-2	1,489	-0.13%
2022/08/02	0	0.00	1	42.10	41.85	-1	1,464	-0.07%
2022/08/01	0	0.00	2	41.48	41.50	-2	1,415	-0.14%
2022/07/27	10	40.95	0	0.00	41.25	10	1,384	0.72%
2022/07/26	1	40.20	0	0.00	40.95	1	1,344	0.07%
2022/07/22	10	42.10	0	0.00	42.25	10	1,275	0.78%
2022/07/19	1	41.80	0	0.00	42.30	1	1,197	0.08%
2022/07/18	0	0.00	1	41.20	41.20	-1	1,154	-0.09%
2022/07/14	0	0.00	1	41.10	41.20	-1	1,117	-0.09%
2022/07/13	0	0.00	1	40.50	40.40	-1	1,081	-0.09%
2022/07/11	0	0.00	10	40.60	40.80	-10	1,055	-0.95%
2022/07/08	5	40.84	0	0.00	40.75	5	1,023	0.49%
2022/07/07	1	38.40	1	39.40	40.50	0	848	0.00%
2022/07/04	1	35.90	0	0.00	35.90	1	743	0.13%
2022/06/24	7	37.60	0	0.00	37.60	7	818	0.86%
2022/06/20	0	0.00	1	37.80	37.30	-1	977	-0.10%
2022/06/15	1	39.10	0	0.00	39.25	1	1,023	0.10%
2022/06/13	0	0.00	2	39.00	38.85	-2	1,056	-0.19%
2022/05/12	1	37.85	15	37.05	37.05	-14	1,422	-0.98%
2022/05/09	1	38.90	0	0.00	38.15	1	1,485	0.07%
2022/04/27	5	39.60	0	0.00	39.45	5	1,601	0.31%
2022/04/19	0	0.00	9	41.50	41.55	-9	1,685	-0.53%
2022/04/18	0	0.00	1	40.82	40.90	-1	1,725	-0.06%
2022/04/12	7	40.34	0	0.00	40.40	7	1,903	0.37%
2022/03/31	1	43.70	0	0.00	44.00	1	2,665	0.04%
2022/03/25	2	44.43	0	0.00	44.60	2	2,776	0.07%
2022/03/24	0	0.00	2	42.95	44.90	-2	2,830	-0.07%
2022/03/23	1	42.80	0	0.00	42.95	1	2,858	0.03%
2022/03/21	2	43.23	0	0.00	43.30	2	3,177	0.06%
2022/03/15	0	0.00	2	42.45	42.25	-2	3,540	-0.06%
2022/03/10	0	0.00	2	42.65	42.55	-2	3,683	-0.05%
2022/03/09	0	0.00	1	41.70	42.25	-1	3,826	-0.03%
2022/03/08	1	42.80	15	43.15	41.60	-14	3,877	-0.36%
2022/03/03	0	0.00	1	45.70	45.70	-1	3,963	-0.03%
2022/03/02	0	0.00	1	45.50	45.75	-1	3,973	-0.03%
2022/03/01	1	45.35	24	45.13	45.10	-23	3,964	-0.58%
2022/02/25	1	44.20	5	45.00	44.05	-4	3,957	-0.10%
2022/02/23	0	0.00	24	46.38	46.55	-24	3,921	-0.61%
2022/02/18	0	0.00	2	46.75	46.75	-2	3,924	-0.05%
2022/02/11	1	46.50	0	0.00	46.75	1	4,052	0.02%
2022/02/10	3	46.28	0	0.00	46.80	3	4,072	0.07%
2022/02/08	1	45.75	0	0.00	45.85	1	4,115	0.02%
2022/02/07	0	0.00	2	44.88	45.50	-2	4,121	-0.05%
2022/01/26	1	44.05	0	0.00	44.15	1	4,122	0.02%
2022/01/24	0	0.00	3	44.13	45.00	-3	4,127	-0.07%
2022/01/20	0	0.00	1	45.30	45.30	-1	4,120	-0.02%
2022/01/19	1	45.20	0	0.00	45.10	1	4,147	0.02%
2022/01/17	1	44.00	9	44.47	45.10	-8	4,157	-0.19%
2022/01/14	1	43.55	0	0.00	43.85	1	4,130	0.02%
2022/01/13	2	44.65	0	0.00	44.60	2	4,109	0.05%
2022/01/12	0	0.00	1	44.70	44.95	-1	4,130	-0.02%
2022/01/10	1	45.30	1	45.40	45.55	0	4,082	0.00%
2022/01/07	1	45.80	2	45.45	45.45	-1	4,063	-0.02%
2022/01/05	1	47.45	1	47.00	46.85	0	3,927	0.00%
2022/01/04	1	47.40	6	47.00	47.25	-5	3,879	-0.13%
2021/12/30	0	0.00	1	49.80	48.65	-1	3,768	-0.03%
2021/12/29	9	48.91	7	49.01	48.85	2	3,661	0.05%
2021/12/28	6	48.98	1	49.20	49.40	5	3,606	0.14%
2021/12/27	4	48.43	23	49.19	49.10	-19	3,453	-0.55%
2021/12/23	0	0.00	1	46.50	46.35	-1	3,029	-0.03%
2021/12/22	0	0.00	3	46.80	45.80	-3	2,974	-0.10%
2021/12/20	15	45.90	3	45.55	45.85	12	2,898	0.41%
2021/12/17	2	45.13	13	44.89	45.00	-11	2,803	-0.39%
2021/12/16	2.3	46.07	2	46.80	45.90	0.3	2,713	0.01%
2021/12/15	2	45.45	1	46.20	46.20	1	2,596	0.04%
2021/12/14	0	0.00	2	44.65	45.95	-2	2,332	-0.09%
2021/12/10	0	0.00	2	45.00	45.00	-2	2,094	-0.10%
2021/12/09	1	43.05	0	0.00	42.80	1	1,918	0.05%
2021/12/08	20	42.90	2	42.93	42.80	18	1,882	0.96%
2021/12/07	1	43.00	0	0.00	43.15	1	1,834	0.05%
2021/12/03	4	41.60	4	42.70	42.90	0	1,709	0.00%
2021/11/29	1	38.70	0	0.00	38.85	1	1,361	0.07%
2021/11/25	0	0.00	1	40.00	39.95	-1	1,326	-0.08%
2021/11/22	0	0.00	5	40.45	40.40	-5	1,302	-0.38%
2021/11/18	0	0.00	5	39.65	39.60	-5	1,248	-0.40%
2021/11/17	0	0.00	3	39.90	39.90	-3	1,237	-0.24%
2021/11/16	0	0.00	2	39.85	39.50	-2	1,225	-0.16%
2021/11/12	2	40.20	1	40.20	40.00	1	1,177	0.08%
2021/11/11	6	40.20	0	0.00	41.15	6	1,117	0.54%
2021/11/10	1	40.20	0	0.00	39.25	1	1,050	0.10%
2021/11/08	3	41.00	0	0.00	40.25	3	975	0.31%
2021/11/05	0	0.00	7	40.88	40.80	-7	933	-0.75%
2021/11/04	0	0.00	1	40.30	39.90	-1	871	-0.11%
2021/11/03	0	0.00	1	39.30	40.15	-1	860	-0.12%
2021/10/29	0	0.00	1	38.70	38.65	-1	783	-0.13%
2021/10/27	8	39.00	5	39.20	39.30	3	741	0.40%
2021/10/26	2	38.40	0	0.00	38.05	2	705	0.28%
2021/10/19	0	0.00	3	37.20	37.20	-3	648	-0.46%
2021/10/12	0	0.00	2	37.20	37.10	-2	684	-0.29%
2021/10/08	1	36.80	2	37.40	37.25	-1	696	-0.14%
2021/10/07	11	36.82	0	0.00	36.85	11	719	1.53%
2021/09/29	5	35.90	0	0.00	35.90	5	863	0.58%
2021/09/27	0	0.00	2	36.25	36.60	-2	928	-0.22%
2021/09/09	0	0.00	5	35.28	35.40	-5	1,132	-0.44%
2021/09/08	1	35.30	0	0.00	35.10	1	1,144	0.09%
2021/09/06	3	36.60	6	36.90	36.15	-3	1,220	-0.25%
2021/09/03	0	0.00	3	37.10	37.05	-3	1,220	-0.25%
2021/08/25	1	36.40	0	0.00	36.75	1	1,410	0.07%
2021/08/19	0	0.00	9	35.72	35.65	-9	1,573	-0.57%
2021/08/13	0	0.00	10	36.48	36.25	-10	1,658	-0.60%
2021/08/10	1	37.00	0	0.00	36.75	1	1,760	0.06%
2021/08/03	0	0.00	0.1	37.30	37.70	-0.1	2,205	0.00%
2021/07/30	1	37.95	0	0.00	37.85	1	2,323	0.04%
2021/07/29	1	37.70	0	0.00	37.85	1	2,470	0.04%
2021/07/28	11	37.56	1	37.40	37.70	10	2,546	0.39%
2021/07/27	1	38.45	0	0.00	38.60	1	2,760	0.04%
2021/07/19	0	0.00	1	38.65	38.60	-1	4,664	-0.02%
2021/07/14	0	0.00	2	37.90	38.55	-2	5,139	-0.04%
2021/07/13	3	37.82	2	37.75	37.75	1	5,159	0.02%
2021/07/12	20	37.90	0	0.00	38.00	20	5,161	0.39%
2021/07/09	11	38.08	4	37.99	38.15	7	5,188	0.13%
2021/07/08	1	38.15	0	0.00	38.30	1	5,300	0.02%
2021/07/02	0	0.00	1	39.85	39.65	-1	6,078	-0.02%
2021/06/29	0	0.00	0.5	40.04	39.95	-0.5	6,448	-0.01%
2021/06/25	0	0.00	3	40.55	40.30	-3	6,595	-0.05%
2021/06/24	0	0.00	10	40.40	40.35	-10	6,661	-0.15%
2021/06/21	2	39.90	2	39.80	39.80	0	6,742	0.00%
2021/06/18	0	0.00	40	41.40	40.85	-40	6,749	-0.59%
2021/06/15	0	0.00	0.2	40.15	41.45	-0.2	6,814	0.00%
2021/06/10	0	0.00	1	40.05	40.05	-1	6,831	-0.01%
2021/06/03	1	41.35	0	0.00	41.05	1	6,836	0.01%
2021/06/02	5	42.26	30	41.98	41.50	-25	6,834	-0.37%
2021/06/01	1.2	42.80	0	0.00	42.95	1.2	6,761	0.02%
2021/05/25	12	40.85	2	40.85	40.25	10	6,811	0.15%
2021/05/20	2	38.65	0	0.00	38.05	2	7,219	0.03%
2021/05/18	1	37.35	3	37.23	39.35	-2	7,226	-0.03%
2021/05/17	0	0.00	1.1	36.60	36.00	-1.1	7,207	-0.01%
2021/05/14	1	38.50	0.1	39.00	38.50	1	7,172	0.01%
2021/05/13	6	39.18	3	39.02	38.70	3	7,120	0.04%
2021/05/12	0.1	38.05	2	38.65	38.80	-2	7,061	-0.03%
2021/05/11	15	41.02	50	42.00	41.50	-35	6,932	-0.50%
2021/05/10	0	0.00	1	46.05	44.95	-1	6,810	-0.01%
2021/05/06	0	0.00	50	43.65	45.45	-50	6,772	-0.74%
2021/05/05	0	0.00	6	47.05	45.85	-6	6,641	-0.09%
2021/05/04	6	47.08	10	46.98	46.90	-4	6,655	-0.06%
2021/05/03	11	51.92	0.1	52.70	50.60	10.9	6,480	0.17%
2021/04/29	19.5	54.22	11	54.11	54.00	8.5	6,268	0.14%
2021/04/28	0	0.00	5	51.62	51.50	-5	5,914	-0.08%
2021/04/27	164	52.84	19	51.86	52.90	145	5,973	2.43%	大買/鉅額交易
2021/04/26	6	49.66	24	50.96	51.30	-18	5,286	-0.34%
2021/04/23	0	0.00	27	47.26	46.70	-27	5,025	-0.54%
2021/04/22	7	46.55	1	46.70	47.40	6	4,985	0.12%
2021/04/21	5	47.00	0	0.00	48.10	5	4,755	0.11%
2021/04/16	2	45.35	0	0.00	45.45	2	4,530	0.04%
2021/04/15	18	45.04	1	45.20	45.65	17	4,546	0.37%
2021/04/14	6	43.95	5	44.79	44.60	1	4,524	0.02%
2021/04/13	5	47.00	5	46.60	45.70	0	4,463	0.00%
2021/04/12	11	47.66	9	47.53	47.85	2	4,439	0.05%
2021/04/09	31	47.58	11	46.89	47.00	20	4,321	0.46%
2021/04/08	2	45.20	13	46.86	47.95	-11	3,936	-0.28%
2021/04/06	21	42.67	1	42.65	42.60	20	3,617	0.55%
2021/04/01	11.2	43.95	3	44.95	43.00	8.1	3,565	0.23%
2021/03/31	1	42.40	6	41.30	42.60	-5	3,299	-0.15%
2021/03/29	7	41.46	8	41.04	41.50	-1	3,283	-0.03%
2021/03/26	26	40.70	1	40.70	40.95	25	3,408	0.73%
2021/03/25	4	40.50	0	0.00	40.65	4	3,407	0.12%
2021/03/24	0	41.00	0	0.00	39.90	0	3,341	0.00%
2021/03/23	0	0.00	6	39.95	40.10	-6	3,351	-0.18%
2021/03/22	2	41.00	2	41.60	40.85	0	3,334	0.00%
2021/03/19	4	40.20	0	0.00	40.75	4	3,311	0.12%
2021/03/18	1	40.35	0	0.00	40.25	1	3,315	0.03%
2021/03/11	0	0.00	3	39.17	39.20	-3	3,802	-0.08%
2021/03/04	0	0.00	2	39.15	38.80	-2	3,866	-0.05%
2021/03/03	0	0.00	1	39.30	39.15	-1	3,868	-0.03%
2021/03/02	5	39.88	8	40.44	39.20	-3	3,861	-0.08%
2021/02/26	6	40.30	0	0.00	40.35	6	3,836	0.16%
2021/02/25	3	40.37	1	40.30	40.25	2	3,854	0.05%
2021/02/24	2	41.43	1	42.40	40.65	1	3,851	0.03%
2021/02/23	2	42.13	6	41.68	43.50	-4	3,745	-0.11%
2021/02/22	15	39.53	0	0.00	39.55	15	3,669	0.41%
2021/02/19	0	0.00	1	39.45	39.40	-1	3,735	-0.03%
2021/02/18	1	38.45	0	0.00	38.45	1	3,809	0.03%
2021/02/17	1	37.90	1	38.30	38.35	0	3,821	0.00%
2021/02/04	2	37.90	0	0.00	37.95	2	3,987	0.05%
2021/02/02	5	38.03	5	38.23	38.00	0	4,051	0.00%
2021/02/01	0	0.00	1	38.30	38.20	-1	4,040	-0.02%
2021/01/29	1	38.90	0	0.00	38.35	1	4,041	0.02%
2021/01/28	0	0.00	5	39.25	39.05	-5	4,029	-0.12%
2021/01/27	0	0.00	2	39.90	39.75	-2	3,981	-0.05%
2021/01/26	1	39.40	0	0.00	39.40	1	3,960	0.03%
2021/01/25	20	39.00	0	0.00	39.30	20	3,879	0.52%
2021/01/22	0	0.00	1	40.10	39.85	-1	3,840	-0.03%
2021/01/20	12	40.37	26	39.48	39.00	-14	3,713	-0.38%
2021/01/18	0	0.00	5	37.35	38.10	-5	3,471	-0.14%
2021/01/12	1	38.10	20	38.10	37.60	-19	3,429	-0.55%
2021/01/08	6	38.82	0	0.00	38.65	6	3,397	0.18%
2021/01/07	1	39.05	0	0.00	39.35	1	3,387	0.03%
2021/01/06	0	0.00	31	39.78	39.10	-31	3,407	-0.91%
2021/01/05	2	39.60	2	39.40	39.95	0	3,387	0.00%
2021/01/04	2	38.65	1	38.45	38.45	1	3,346	0.03%
2020/12/31	1	38.90	0	0.00	38.90	1	3,376	0.03%
2020/12/28	0	0.00	1	39.35	39.40	-1	3,369	-0.03%
2020/12/25	10	39.00	1	39.25	39.10	9	3,359	0.27%
2020/12/23	1	38.95	0	0.00	39.05	1	3,336	0.03%
2020/12/22	7	38.59	0	0.00	37.60	7	3,260	0.21%
2020/12/21	0	0.00	21	38.25	39.60	-21	3,085	-0.68%
2020/12/18	2	39.15	0	0.00	38.90	2	3,096	0.06%
2020/12/17	0	0.00	3	39.45	39.25	-3	3,133	-0.10%
2020/12/14	40	40.62	0	0.00	40.20	40	3,235	1.24%
2020/12/11	27	39.90	21	41.01	39.70	6	3,239	0.19%
2020/12/10	11	40.91	9	41.13	41.50	2	3,150	0.06%
2020/12/09	7	40.01	7	39.64	40.25	0	2,888	0.00%
2020/12/07	1	38.30	1	38.25	38.25	0	2,954	0.00%
2020/12/03	1	38.50	1	39.00	38.55	0	3,028	0.00%
2020/11/27	10	39.00	0	0.00	38.75	10	3,330	0.30%
2020/11/26	1	38.55	0	0.00	38.60	1	3,480	0.03%
2020/11/25	1	38.50	1	38.55	38.50	0	3,684	0.00%
2020/11/23	1	39.15	0	0.00	38.80	1	3,884	0.03%
2020/11/20	2	39.18	0	0.00	39.45	2	4,026	0.05%
2020/11/19	0	0.00	4	39.08	39.55	-4	4,407	-0.09%
2020/11/18	0	0.00	3	37.73	38.00	-3	4,841	-0.06%
2020/11/17	3	36.48	5	36.40	36.10	-2	5,086	-0.04%
2020/11/16	2	37.50	1	37.65	37.65	1	5,514	0.02%
2020/11/13	1	37.90	0	0.00	38.00	1	5,769	0.02%
2020/11/12	0	0.00	15	38.47	38.20	-15	5,849	-0.26%
2020/11/11	0	0.00	1	37.40	37.25	-1	5,701	-0.02%
2020/11/10	0	0.00	3	37.80	37.20	-3	5,700	-0.05%
2020/11/09	0	0.00	1	36.75	36.60	-1	5,670	-0.02%
2020/11/06	0	0.00	1	37.25	36.65	-1	5,700	-0.02%
2020/11/05	0	0.00	1	36.40	37.00	-1	5,730	-0.02%
2020/11/02	1	35.75	0	0.00	35.30	1	5,817	0.02%
2020/10/29	6	36.13	0	0.00	36.40	6	6,145	0.10%
2020/10/26	2	36.60	0	0.00	36.60	2	6,274	0.03%
2020/10/23	0	0.00	1	36.95	36.95	-1	6,297	-0.02%
2020/10/21	0	0.00	0.5	36.70	36.70	-0.5	6,370	-0.01%
2020/10/20	1	36.50	0	0.00	36.70	1	6,393	0.02%
2020/10/16	7	36.01	0	0.00	36.00	7	6,449	0.11%
2020/10/15	3	36.87	0	0.00	36.70	3	6,454	0.05%
2020/10/14	0	0.00	2	38.00	37.75	-2	6,469	-0.03%
2020/10/13	0	0.00	8	36.78	38.00	-8	6,484	-0.12%
2020/10/12	1	36.45	0	0.00	36.45	1	6,496	0.02%
2020/10/08	0	0.00	7	37.97	37.00	-7	6,540	-0.11%
2020/10/07	1	36.75	0	0.00	36.60	1	6,534	0.02%
2020/09/29	35	36.05	0	0.00	36.15	35	6,882	0.51%
2020/09/28	2	35.60	4	36.21	36.15	-2	6,934	-0.03%
2020/09/25	4	35.51	0	0.00	35.05	4	6,999	0.06%
2020/09/24	1	36.80	0	0.00	36.50	1	7,014	0.01%
2020/09/21	3	37.70	0	0.00	37.95	3	7,059	0.04%
2020/09/17	1	39.00	0	0.00	38.55	1	7,215	0.01%
2020/09/15	30	39.78	0	0.00	39.45	30	7,729	0.39%
2020/09/14	7	39.31	0	0.00	39.85	7	7,713	0.09%
2020/09/11	1	40.60	0	0.00	39.30	1	7,851	0.01%
2020/09/10	0	0.00	12	40.91	40.45	-12	7,835	-0.15%
2020/09/09	16	39.75	4	40.15	40.00	12	8,010	0.15%
2020/09/07	53	40.54	2	41.30	40.00	51	8,563	0.60%
2020/09/04	6	41.53	1	41.90	41.60	5	9,341	0.05%
2020/09/03	21	42.00	0	0.00	41.65	21	9,317	0.23%
2020/09/02	1	42.50	1	42.90	43.00	0	9,204	0.00%
2020/09/01	42	42.83	0	0.00	42.45	42	9,089	0.46%
2020/08/31	5	43.34	4	43.56	43.90	1	8,929	0.01%
2020/08/28	12	41.23	0	0.00	41.00	12	8,733	0.14%
2020/08/27	3	42.80	3	43.07	42.80	0	8,647	0.00%
2020/08/26	46	43.15	3	42.75	43.50	43	8,502	0.51%
2020/08/25	10	42.35	10	42.76	43.10	0	8,357	0.00%
2020/08/24	1	42.75	31	42.39	42.95	-30	7,871	-0.38%
2020/08/21	0	0.00	4	38.24	39.05	-4	7,301	-0.05%
2020/08/20	26	36.76	38	36.85	35.50	-12	6,979	-0.17%
2020/08/19	0	0.00	14	36.29	36.05	-14	6,532	-0.21%
2020/08/18	0	0.00	1.1	35.12	34.65	-1.1	6,278	-0.02%
2020/08/17	0	0.00	10	33.35	33.45	-10	6,175	-0.16%
2020/08/13	0	0.00	3	33.57	33.20	-3	6,184	-0.05%
2020/08/12	0	0.00	1	33.75	33.80	-1	6,205	-0.02%
2020/08/11	1	34.60	2	33.60	33.50	-1	6,195	-0.02%
2020/08/07	1	34.05	0	0.00	34.70	1	6,292	0.02%
2020/08/05	0	0.00	26	35.36	35.30	-26	6,262	-0.42%
2020/08/04	3	35.72	2	37.50	35.85	1	6,249	0.02%
2020/08/03	0	0.00	2	36.00	36.00	-2	6,015	-0.03%
2020/07/31	0	0.00	1	32.70	32.75	-1	5,937	-0.02%
2020/07/30	0	0.00	1	32.55	32.90	-1	6,048	-0.02%
2020/07/29	0	0.00	4	31.33	31.95	-4	6,089	-0.07%
2020/07/28	1	30.30	2	30.75	30.20	-1	6,121	-0.02%
2020/07/24	10	33.40	0	0.00	32.65	10	6,503	0.15%
2020/07/23	10	33.80	0	0.00	33.90	10	6,700	0.15%
2020/07/22	0	0.00	17	34.00	34.05	-17	6,698	-0.25%
2020/07/21	0	0.00	4	33.24	33.20	-4	6,661	-0.06%
2020/07/17	1.1	32.20	0	0.00	32.20	1.1	6,611	0.02%
2020/07/15	1	35.75	0	0.00	35.35	1	6,546	0.02%
2020/07/14	1.1	35.80	0	0.00	35.85	1.1	6,506	0.02%
2020/07/13	0	0.00	6	35.39	35.75	-6	6,478	-0.09%
2020/07/10	12	34.78	0	0.00	34.70	12	6,414	0.19%
2020/07/09	12	35.53	0	0.00	35.65	12	6,335	0.19%
2020/07/08	5	34.79	1	35.00	34.75	4	6,228	0.06%
2020/07/07	7	34.86	0	0.00	34.55	7	6,208	0.11%
2020/07/06	0	0.00	2	34.75	34.90	-2	6,274	-0.03%
2020/07/03	0	0.00	2	34.75	34.50	-2	6,281	-0.03%
2020/07/02	0	0.00	3	33.98	34.15	-3	6,238	-0.05%
2020/07/01	4	33.89	90	33.82	33.75	-86	6,197	-1.39%
2020/06/29	30	34.75	0	0.00	33.75	30	6,150	0.49%
2020/06/24	1	33.75	6	33.76	33.60	-5	6,046	-0.08%
2020/06/23	111	35.62	15	34.74	34.50	96	5,946	1.61%	大買/
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	1	27.00	8.5	27.07	27.90	-7.5	5,373	-0.14%
2020/06/17	2	26.08	4	26.00	26.25	-2	5,211	-0.04%
2020/06/16	5	25.15	6	25.35	25.60	-1	5,102	-0.02%
2020/06/15	15	24.73	13	24.72	24.00	2	4,913	0.04%
2020/06/12	21	26.00	22	25.98	26.30	-1	4,498	-0.02%
2020/06/11	29	27.31	45	27.30	27.30	-16	4,282	-0.37%
2020/06/10	2	26.05	0	0.00	26.05	2	3,449	0.06%
2020/06/09	1	28.90	0	0.00	28.90	1	3,458	0.03%
2020/06/02	1	35.50	2	35.90	35.20	-1	3,510	-0.03%
2020/06/01	2	35.90	0	0.00	35.85	2	3,489	0.06%
2020/05/26	1	36.15	0	0.00	35.45	1	3,419	0.03%
2020/05/18	0	0.00	1	34.30	33.85	-1	3,268	-0.03%
2020/05/14	5	36.25	1	36.50	35.10	4	3,294	0.12%
2020/05/13	1	34.75	0	0.00	34.75	1	3,204	0.03%
2020/05/12	2	35.35	2	34.90	34.85	0	3,219	0.00%
2020/05/11	2	35.05	1	34.00	34.50	1	3,219	0.03%
2020/05/07	1	35.90	0	0.00	35.60	1	3,152	0.03%
2020/05/06	0	0.00	4	36.20	35.40	-4	3,159	-0.13%
2020/05/05	0	0.00	2	35.25	36.10	-2	3,052	-0.07%
2020/05/04	3	35.80	2	35.95	35.55	1	3,019	0.03%
2020/04/30	3	35.38	3	35.42	35.35	0	2,980	0.00%
2020/04/29	8	36.85	8	37.04	36.20	0	2,924	0.00%
2020/04/28	14	33.49	10	34.63	35.00	4	2,631	0.15%
2020/04/23	0	0.00	1	31.65	31.60	-1	2,544	-0.04%
2020/04/22	1	31.75	0	0.00	31.85	1	2,628	0.04%
2020/04/21	1	30.95	2	31.03	30.90	-1	2,898	-0.03%
2020/04/20	2	32.13	2	31.48	32.15	0	2,956	0.00%
2020/04/17	1	31.95	0	0.00	31.80	1	3,058	0.03%
2020/04/16	3	32.40	0	0.00	32.45	3	3,128	0.10%
2020/04/15	5	31.74	0	0.00	31.80	5	3,308	0.15%
2020/04/14	1	31.65	6	31.98	31.70	-5	3,747	-0.13%
2020/04/10	2	30.80	6	31.15	31.45	-4	3,713	-0.11%
2020/04/09	2	30.60	11	31.48	30.80	-9	3,728	-0.24%
2020/04/08	1	29.65	5	29.47	30.30	-4	3,630	-0.11%
2020/04/07	3	28.67	2	28.50	28.75	1	3,574	0.03%
2020/04/06	5	27.69	4	27.28	28.00	1	3,616	0.03%
2020/04/01	0	27.55	4	27.24	27.35	-4	3,818	-0.10%
2020/03/31	0	0.00	2	27.20	27.00	-2	3,816	-0.05%
2020/03/30	3	25.40	2	26.50	26.80	1	3,795	0.03%
2020/03/27	1	26.25	0	0.00	25.60	1	3,776	0.03%
2020/03/26	4	25.15	0	0.00	25.50	4	3,773	0.11%
2020/03/25	1	25.20	1	25.50	25.20	0	3,773	0.00%
2020/03/24	4	24.79	0	0.00	24.80	4	3,748	0.11%
2020/03/23	0	0.00	4	24.16	23.75	-4	3,741	-0.11%
2020/03/20	8	23.13	0	0.00	23.30	8	3,727	0.21%
2020/03/19	0	0.00	40	22.85	21.20	-40	3,730	-1.07%
2020/03/17	2	22.98	0	0.00	22.65	2	3,725	0.05%
2020/03/16	1	24.30	0	0.00	23.90	1	3,760	0.03%
2020/03/13	5	24.32	1	24.50	25.20	4	3,744	0.11%
2020/03/12	5	27.79	32	26.72	26.95	-27	3,699	-0.73%
2020/03/10	5	28.64	1	29.70	29.70	4	3,673	0.11%
2020/03/09	5	30.23	0	0.00	30.00	5	3,644	0.14%
2020/03/06	2	31.55	0	0.00	31.55	2	3,634	0.06%
2020/03/05	0	0.00	1	31.80	31.80	-1	3,723	-0.03%
2020/03/04	0	0.00	2	31.35	31.20	-2	3,785	-0.05%
2020/03/02	3	30.77	0	0.00	30.80	3	3,909	0.08%
2020/02/27	2	31.68	0	0.00	31.20	2	3,990	0.05%
2020/02/25	0	0.00	1	32.60	32.60	-1	4,004	-0.02%
2020/02/24	0	0.00	1	33.40	33.05	-1	3,996	-0.03%
2020/02/21	2	33.40	0	0.00	33.45	2	3,986	0.05%
2020/02/19	1	33.50	1	33.40	33.10	0	3,974	0.00%
2020/02/18	2	33.35	0	0.00	33.30	2	3,980	0.05%
2020/02/14	0	0.00	1	32.85	32.85	-1	3,977	-0.03%
2020/02/13	0	0.00	1	32.85	32.35	-1	4,016	-0.02%
2020/02/12	0	0.00	1	32.20	32.65	-1	4,070	-0.02%
2020/02/10	0	32.00	0	0.00	31.50	0	4,063	0.00%
2020/02/07	0	0.00	3	32.05	32.00	-3	4,079	-0.07%
2020/02/06	0	0.00	3	33.03	32.65	-3	4,100	-0.07%
2020/02/05	0	0.00	1	32.65	32.60	-1	4,111	-0.02%
2020/02/04	3	32.53	0	0.00	32.60	3	4,123	0.07%
2020/02/03	0	0.00	1	32.10	32.65	-1	4,226	-0.02%
2020/01/31	1	31.75	1	32.65	33.25	0	4,260	0.00%
2020/01/30	4	31.84	0	0.00	31.25	4	4,379	0.09%
2020/01/20	1	34.70	2	34.70	34.70	-1	4,417	-0.02%
2020/01/17	3	34.95	1	35.90	35.00	2	4,515	0.04%
2020/01/16	2	35.48	2	35.25	35.60	0	4,855	0.00%
2020/01/15	5	34.94	6	35.05	34.70	-1	5,171	-0.02%
2020/01/14	5	32.85	2	32.88	33.40	3	5,076	0.06%
2020/01/10	33	30.22	5	30.20	30.50	28	4,919	0.57%
2020/01/09	5	30.36	1	31.00	30.45	4	4,821	0.08%
2020/01/08	5	30.18	0	0.00	30.00	5	4,622	0.11%
2020/01/07	2	32.95	0	0.00	32.95	2	4,187	0.05%
2019/12/31	4	42.00	0	0.00	41.55	4	4,125	0.10%
2019/12/30	0	0.00	2	42.10	42.20	-2	4,130	-0.05%
2019/12/27	3	41.85	8	42.48	42.65	-5	4,072	-0.12%
2019/12/24	1	40.85	2	40.65	40.50	-1	3,938	-0.03%
2019/12/20	10	40.60	0	0.00	40.15	10	3,941	0.25%
2019/12/19	1	40.45	0	0.00	40.00	1	3,944	0.03%
2019/12/18	2	40.20	1	39.85	39.90	1	3,977	0.03%
2019/12/17	0	0.00	4	40.09	39.95	-4	3,994	-0.10%
2019/12/16	0	0.00	10	39.85	40.15	-10	4,028	-0.25%
2019/12/13	0	0.00	1	40.05	39.70	-1	4,096	-0.02%
2019/12/12	1	41.25	1	40.75	40.65	0	4,091	0.00%
2019/12/11	0	0.00	1	41.55	41.55	-1	4,140	-0.02%
2019/12/06	0	0.00	1	40.90	40.95	-1	4,267	-0.02%
2019/12/04	0	0.00	1	40.45	40.60	-1	4,459	-0.02%
2019/12/03	1	40.10	0	0.00	40.05	1	4,836	0.02%
2019/12/02	1	40.00	0	0.00	40.55	1	4,846	0.02%
2019/11/28	0	0.00	31	41.30	41.15	-31	4,805	-0.65%
2019/11/27	10	40.60	1	39.90	40.40	9	4,805	0.19%
2019/11/26	20	40.10	8	40.16	40.40	12	4,781	0.25%
2019/11/25	0	0.00	3	39.12	39.30	-3	4,726	-0.06%
2019/11/21	1	38.05	0	0.00	38.00	1	4,772	0.02%
2019/11/19	0	0.00	1	38.50	38.35	-1	4,941	-0.02%
2019/11/18	0	0.00	3	38.80	38.55	-3	5,047	-0.06%
2019/11/14	9	39.62	20	39.63	39.00	-11	5,153	-0.21%
2019/11/13	21	39.52	3	39.40	39.50	18	5,170	0.35%
2019/11/12	0	0.00	1	38.95	38.95	-1	5,152	-0.02%
2019/11/11	5	38.45	1	38.50	38.45	4	5,165	0.08%
2019/11/08	3	37.43	0	0.00	37.70	3	5,118	0.06%
2019/11/07	3	36.82	1	37.00	37.00	2	5,154	0.04%
2019/11/05	2	36.73	0	0.00	36.70	2	5,262	0.04%
2019/11/04	2	37.50	1	37.70	37.45	1	5,350	0.02%
2019/10/31	7	37.54	8	37.66	37.80	-1	5,524	-0.02%
2019/10/30	3	36.52	1	36.30	36.30	2	5,454	0.04%
2019/10/29	8	37.92	3	37.35	36.80	5	5,455	0.09%
2019/10/28	1	39.15	0	0.00	39.00	1	5,473	0.02%
2019/10/25	2	40.25	1	40.15	39.65	1	5,471	0.02%
2019/10/24	4	39.53	11	40.05	41.05	-7	5,478	-0.13%
2019/10/23	41	41.83	9	44.54	41.40	32	5,367	0.60%
2019/10/22	2	44.70	2	45.50	46.00	0	5,026	0.00%
2019/10/21	1	43.75	1	43.15	43.85	0	4,938	0.00%
2019/10/18	0	0.00	2	42.85	43.00	-2	5,052	-0.04%
2019/10/16	3	42.50	0	0.00	42.35	3	5,257	0.06%
2019/10/03	1	43.30	0	0.00	43.65	1	6,491	0.02%
2019/10/01	1	42.45	0	0.00	42.45	1	6,582	0.02%
2019/09/27	0	0.00	2	43.00	42.00	-2	6,642	-0.03%
2019/09/26	3	43.58	1	43.55	43.35	2	6,647	0.03%
2019/09/25	5	43.45	1	44.10	43.50	4	6,703	0.06%
2019/09/24	1	44.15	0	0.00	44.15	1	6,830	0.01%
2019/09/23	5	44.70	6	44.31	44.25	-1	6,855	-0.01%
2019/09/20	1	43.35	0	0.00	43.70	1	6,881	0.01%
2019/09/19	0	0.00	2	43.65	43.60	-2	6,915	-0.03%
2019/09/18	0	0.00	1	43.60	43.55	-1	7,006	-0.01%
2019/09/17	0	0.00	5	45.10	44.90	-5	7,016	-0.07%
2019/09/12	5	45.40	1	45.05	45.20	4	7,546	0.05%
2019/09/11	0	0.00	3	44.90	44.45	-3	7,626	-0.04%
2019/09/10	0	0.00	1	46.80	46.55	-1	7,663	-0.01%
2019/09/09	0	0.00	1	46.70	47.45	-1	7,696	-0.01%
2019/09/06	1	46.10	1	46.50	46.40	0	7,652	0.00%
2019/09/05	7	46.87	16	47.00	46.90	-9	7,579	-0.12%
2019/09/02	0	0.00	5	43.85	44.65	-5	7,324	-0.07%
2019/08/30	0	0.00	5	44.90	43.85	-5	7,329	-0.07%
2019/08/29	5	43.90	0	0.00	43.95	5	7,358	0.07%
2019/08/27	5	44.20	5	43.95	43.95	0	7,480	0.00%
2019/08/26	1	42.90	0	0.00	42.85	1	7,664	0.01%
2019/08/22	9	44.19	9	44.99	43.65	0	7,756	0.00%
2019/08/21	10	44.57	28	44.76	44.70	-18	7,866	-0.23%
2019/08/20	6	43.67	0	0.00	44.00	6	7,865	0.08%
2019/08/19	0	0.00	5	42.80	42.95	-5	7,868	-0.06%
2019/08/16	7	42.46	2	43.30	42.40	5	7,938	0.06%
2019/08/15	7	41.00	0	0.00	41.55	7	7,967	0.09%
2019/08/14	0	0.00	6	42.18	41.60	-6	8,171	-0.07%
2019/08/13	2	41.45	0	0.00	41.60	2	8,439	0.02%
2019/08/12	1	42.80	0	0.00	42.45	1	8,650	0.01%
2019/08/07	1	40.80	2	41.25	40.80	-1	9,146	-0.01%
2019/08/06	6	39.59	0	0.00	40.25	6	9,373	0.06%
2019/08/05	3	42.10	11	42.09	40.75	-8	9,511	-0.08%
2019/08/02	6	43.40	20	44.03	42.80	-14	9,501	-0.15%
2019/07/31	13	46.04	95	45.10	46.40	-82	9,604	-0.85%
2019/07/30	4	45.93	27	45.71	45.90	-23	9,658	-0.24%
2019/07/29	2	48.53	1	48.55	48.60	1	9,590	0.01%
2019/07/26	1	48.80	1	48.70	49.15	0	9,597	0.00%
2019/07/25	14	48.73	3	48.78	48.70	11	9,792	0.11%
2019/07/23	5	47.10	2	46.55	46.65	3	9,926	0.03%
2019/07/22	15	46.86	10	46.32	47.95	5	9,989	0.05%
2019/07/19	3	46.53	0	0.00	46.00	3	9,961	0.03%
2019/07/18	0	0.00	20	46.80	46.10	-20	10,043	-0.20%
2019/07/16	2	48.90	1	49.15	48.40	1	10,083	0.01%
2019/07/15	2	48.08	26	49.79	50.30	-24	10,169	-0.24%
2019/07/12	46	46.02	14	45.82	45.80	32	10,249	0.31%
2019/07/11	2	45.23	3	44.97	45.15	-1	10,490	-0.01%
2019/07/10	5	43.30	0	0.00	43.35	5	10,518	0.05%
2019/07/09	1	42.95	11	43.67	42.95	-10	10,867	-0.09%
2019/07/08	1	44.05	0	0.00	44.15	1	11,239	0.01%
2019/07/05	10	44.88	21	44.95	44.70	-11	11,626	-0.09%
2019/07/04	0	0.00	1	44.90	44.40	-1	11,689	-0.01%
2019/07/03	1	44.35	0	0.00	44.35	1	11,692	0.01%
2019/07/02	4	44.39	0	0.00	44.50	4	11,736	0.03%
2019/07/01	3	45.12	2	45.45	44.85	1	11,777	0.01%
2019/06/28	3	44.18	0	0.00	44.05	3	11,683	0.03%
2019/06/27	4	44.13	12	44.15	43.80	-8	11,795	-0.07%
2019/06/26	0	0.00	1	43.50	43.80	-1	12,025	-0.01%
2019/06/25	83	44.43	10	44.08	43.60	73	12,042	0.61%
2019/06/24	13	44.18	0	0.00	43.85	13	11,977	0.11%
2019/06/21	61	45.05	20	44.96	44.20	41	11,959	0.34%
2019/06/20	13	42.85	8	42.96	44.70	5	11,764	0.04%
2019/06/19	5	41.00	2	40.50	41.20	3	11,551	0.03%
2019/06/18	2	39.30	1	40.60	39.45	1	11,472	0.01%
2019/06/17	3	40.95	3	40.25	40.45	0	11,408	0.00%
2019/06/14	21	41.74	2	42.18	41.70	19	11,385	0.17%
2019/06/12	0	0.00	2	42.78	42.50	-2	11,506	-0.02%
2019/06/11	1	42.50	1	42.65	42.20	0	11,842	0.00%
2019/06/10	3	43.03	2	43.13	43.50	1	11,953	0.01%
2019/06/05	5	43.11	4	42.40	42.40	1	12,111	0.01%
2019/06/04	3	42.58	3	43.17	42.40	0	12,182	0.00%
2019/06/03	0	0.00	1	43.05	43.50	-1	12,301	-0.01%
2019/05/31	4	42.95	9	43.48	42.80	-5	12,515	-0.04%
2019/05/30	0	0.00	2	41.10	40.85	-2	12,530	-0.02%
2019/05/29	4	39.93	4	40.00	40.10	0	12,587	0.00%
2019/05/28	4	41.28	2	41.33	41.15	2	12,585	0.02%
2019/05/27	1	40.25	0	0.00	39.80	1	12,481	0.01%
2019/05/24	2	42.00	1	41.15	40.60	1	12,513	0.01%
2019/05/23	3	40.70	0	0.00	41.05	3	12,541	0.02%
2019/05/21	2	42.50	1	42.90	43.20	1	12,584	0.01%
2019/05/20	9	41.75	4	41.94	41.25	5	12,428	0.04%
2019/05/17	2	46.20	1	47.50	44.00	1	12,155	0.01%
2019/05/16	2	51.10	3	49.77	47.60	-1	11,976	-0.01%
2019/05/15	50	50.22	3	50.97	49.85	47	11,898	0.39%
2019/05/14	5	51.08	28	51.59	52.40	-23	11,712	-0.20%
2019/05/13	28	49.21	7	48.10	49.05	21	11,985	0.18%
2019/05/09	1	51.80	0	0.00	52.40	1	11,801	0.01%
2019/05/08	4	54.13	4	54.80	53.90	0	11,664	0.00%
2019/05/06	1	52.10	1	53.60	52.20	0	11,380	0.00%
2019/05/03	1	54.60	0	0.00	54.70	1	11,257	0.01%
2019/05/02	1	58.60	1	58.00	55.70	0	11,136	0.00%
2019/04/30	1	51.60	1	54.30	56.80	0	10,804	0.00%
2019/04/29	3	53.87	3	53.23	52.00	0	10,578	0.00%
2019/04/26	2	53.05	2	52.75	54.00	0	10,292	0.00%
2019/04/25	6	55.12	5	55.78	54.00	1	10,127	0.01%
2019/04/24	6	54.85	8	54.81	55.50	-2	10,022	-0.02%
2019/04/23	8	55.13	3	54.53	54.00	5	9,892	0.05%
2019/04/22	0	0.00	50	57.06	57.70	-50	9,728	-0.51%
2019/04/19	123	59.03	74	58.05	58.00	49	9,591	0.51%	大買/
2019/04/18	6	56.23	43	56.13	56.10	-37	9,266	-0.40%
2019/04/17	7	55.96	8	56.83	52.70	-1	8,770	-0.01%
2019/04/16	7	53.49	9	53.21	54.10	-2	8,323	-0.02%
2019/04/15	7	51.03	5	50.55	51.50	2	8,062	0.02%
2019/04/12	12	48.34	11	48.50	48.15	1	7,662	0.01%
2019/04/11	3	46.67	15	47.38	47.90	-12	7,218	-0.17%
2019/04/10	7	42.22	5	43.00	43.55	2	6,772	0.03%
2019/04/09	7	42.89	7	43.22	41.65	0	6,609	0.00%
2019/04/03	1	42.90	1	42.70	42.65	0	6,400	0.00%
2019/04/02	0	0.00	1	41.80	41.30	-1	6,276	-0.02%
2019/04/01	1	41.10	3	41.43	41.30	-2	6,208	-0.03%
2019/03/29	5	41.67	2	41.60	41.55	3	6,042	0.05%
2019/03/26	2	40.23	2	39.95	39.80	0	5,579	0.00%
2019/03/25	1	39.10	2	40.10	39.15	-1	5,495	-0.02%
2019/03/22	1	42.75	0	0.00	42.05	1	5,309	0.02%
2019/03/21	1	42.80	0	0.00	42.80	1	5,244	0.02%
2019/03/20	0	0.00	3	42.30	42.85	-3	5,184	-0.06%
2019/03/18	1	41.50	1	41.45	41.35	0	5,023	0.00%
2019/03/15	5	42.66	2	41.80	42.25	3	4,934	0.06%
2019/03/14	4	43.13	21	43.06	42.40	-17	4,768	-0.36%
2019/03/13	1	48.80	1	47.15	47.00	0	4,369	0.00%
2019/03/12	3	46.18	4	46.58	47.70	-1	4,164	-0.02%
2019/03/08	1	45.90	2	45.63	45.55	-1	3,863	-0.03%
2019/03/07	2	45.30	4	43.63	45.30	-2	3,677	-0.05%
2019/03/06	16	44.92	17	45.00	44.25	-1	3,482	-0.03%
2019/03/05	8	43.49	5	43.09	43.10	3	3,144	0.10%
2019/03/04	1	47.00	2	48.43	47.00	-1	2,885	-0.03%
2019/02/27	3	46.00	3	46.47	46.80	0	2,746	0.00%
2019/02/26	0	0.00	5	45.20	45.00	-5	2,631	-0.19%
2019/02/25	2	45.50	12	45.26	46.00	-10	2,486	-0.40%
2019/02/22	9	42.82	1	43.80	43.35	8	2,327	0.34%
2019/02/21	2	41.55	24	41.66	43.35	-22	2,188	-1.01%
2019/02/20	1	39.30	1	39.05	39.45	0	2,014	0.00%
2019/02/19	0	0.00	3	38.50	38.10	-3	1,915	-0.16%
2019/02/18	3	37.13	0	0.00	37.70	3	1,826	0.16%
2019/02/15	3	38.00	2	37.40	37.25	1	1,766	0.06%
2019/02/14	8	36.92	16	36.67	38.00	-8	1,693	-0.47%
2019/02/13	11	36.95	13	36.94	37.00	-2	1,549	-0.13%
2019/02/12	9	36.13	76	35.81	36.55	-67	1,324	-5.06%
2019/02/11	1	33.45	2	33.45	33.45	-1	730	-0.14%
2019/01/30	0	0.00	23	30.45	30.45	-23	665	-3.46%
2019/01/28	0	0.00	1	27.10	27.10	-1	487	-0.21%
2019/01/24	3	27.23	1	27.30	27.20	2	478	0.42%
2019/01/23	0	0.00	1	26.55	26.45	-1	458	-0.22%
2019/01/18	5	26.64	0	0.00	27.00	5	447	1.12%
2019/01/17	4	26.95	0	0.00	26.80	4	443	0.90%
2019/01/15	59	27.55	44	27.80	27.00	15	413	3.63%
2019/01/14	0	0.00	6	26.42	27.15	-6	374	-1.60%
2019/01/11	0	0.00	5	26.50	25.95	-5	325	-1.54%
2019/01/07	0	0.00	1	24.30	24.65	-1	288	-0.35%
2019/01/03	1	23.95	0	0.00	23.85	1	313	0.32%
2018/11/30	0	0.00	2	23.50	23.55	-2	339	-0.59%
2018/10/12	3	20.50	0	0.00	20.60	3	456	0.66%
2018/10/11	0	0.00	1	20.60	20.40	-1	455	-0.22%
2018/10/09	6	22.55	0	0.00	22.55	6	428	1.40%
2018/10/05	3	23.00	0	0.00	22.95	3	428	0.70%
2018/09/27	2	23.80	0	0.00	23.90	2	452	0.44%
2018/09/10	3	23.60	1	23.60	23.60	2	531	0.38%
2018/09/05	3	25.90	0	0.00	25.85	3	651	0.46%
2018/08/15	0	0.00	1	25.40	25.45	-1	1,141	-0.09%
2018/08/10	0	0.00	1	26.65	26.65	-1	1,132	-0.09%
2018/08/07	2	27.35	1	27.35	27.35	1	1,132	0.09%
2018/08/06	0	0.00	4	27.05	27.15	-4	1,131	-0.35%
2018/08/02	8	26.75	2	26.50	26.50	6	1,137	0.53%
2018/07/24	5	27.05	0	0.00	27.30	5	1,112	0.45%
2018/06/13	1	32.60	2	31.55	31.05	-1	1,555	-0.06%
2018/06/08	1	31.55	0	0.00	31.20	1	1,481	0.07%
2018/06/06	0	0.00	1	31.90	32.20	-1	1,449	-0.07%
2018/06/04	1	28.65	1	28.80	28.65	0	1,236	0.00%
2018/05/29	0	0.00	10	28.64	28.50	-10	1,220	-0.82%
2018/05/28	3	28.10	0	0.00	28.90	3	1,200	0.25%
2018/05/11	1	27.20	0	0.00	27.20	1	1,296	0.08%
2018/04/25	20	27.33	0	0.00	27.25	20	1,412	1.42%
2018/04/20	0	0.00	4	28.60	28.35	-4	1,433	-0.28%
2018/04/16	8	27.80	0	0.00	27.80	8	1,454	0.55%
2018/04/11	23	28.80	0.2	28.80	28.75	22.8	1,645	1.39%
2018/04/10	1	29.45	6	29.45	29.00	-5	1,670	-0.30%
2018/04/03	7	28.20	0	0.00	28.95	7	1,598	0.44%
2018/04/02	0	0.00	2	27.90	27.90	-2	1,555	-0.13%
2018/03/30	0	0.00	5	28.63	28.15	-5	1,548	-0.32%
2018/03/29	20	28.34	1	28.20	28.10	19	1,491	1.27%
2018/03/28	0	0.00	1	26.55	26.85	-1	1,415	-0.07%
2018/03/27	2	27.00	0	0.00	26.70	2	1,423	0.14%
2018/03/26	3	27.25	0	0.00	26.75	3	1,456	0.21%
2018/03/16	1	27.50	1	28.05	27.50	0	1,372	0.00%
2018/02/12	1	26.05	0	0.00	26.30	1	1,937	0.05%
2018/02/06	0	0.00	2	28.00	28.25	-2	2,017	-0.10%
2018/02/02	0	0.00	15	31.59	31.45	-15	2,000	-0.75%
2018/01/29	0	0.00	3	32.85	32.75	-3	2,020	-0.15%
2018/01/19	0	0.00	1	31.65	31.30	-1	1,992	-0.05%
2018/01/17	0	31.50	0	0.00	31.45	0	2,027	0.00%
2018/01/15	1	32.15	0	0.00	32.00	1	2,069	0.05%
2018/01/12	1	31.95	0	0.00	32.00	1	2,077	0.05%
2018/01/09	1	33.30	0	0.00	32.85	1	2,076	0.05%
2018/01/08	1	34.60	0	0.00	33.50	1	2,066	0.05%