普誠 (6129)-元富-大裕券商分點個股進出

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

普誠

(6129)

可現股當沖

股價
19.25
漲跌
▼0.15
漲幅
-0.77%
成交量
299張
產業
上櫃半導體類股
403人加入追蹤

立即追蹤
本地時間:13:35(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

普誠 (6129)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/11/22	2	19.65	0	0.00	19.50	2	320	0.62%
2024/11/12	1	19.15	1	19.10	19.10	0	361	0.00%
2024/11/01	0	0.00	1	20.20	20.20	-1	392	-0.25%
2024/10/30	5	20.05	0	0.00	20.00	5	394	1.27%
2024/10/15	5	22.15	0	0.00	22.05	5	466	1.07%
2024/10/07	1	21.75	0	0.00	21.70	1	543	0.18%
2024/09/26	1	22.30	1	22.20	22.20	0	580	0.00%
2024/09/13	0	0.00	1	20.60	20.50	-1	615	-0.16%
2024/08/21	5	22.70	5	22.96	22.90	0	822	0.00%
2024/08/06	1	20.05	5	18.96	19.85	-4	789	-0.51%
2024/08/05	3	20.33	0	0.00	20.30	3	771	0.39%
2024/07/23	5	24.15	0	0.00	24.00	5	740	0.68%
2024/07/16	2	26.58	0	0.00	26.45	2	715	0.28%
2024/07/08	0	0.00	1	25.75	25.70	-1	658	-0.15%
2024/07/03	1	25.45	0	0.00	25.40	1	636	0.16%
2024/07/01	0	0.00	1	25.10	25.05	-1	632	-0.16%
2024/06/28	1	25.55	0	0.00	25.40	1	636	0.16%
2024/06/27	0	0.00	2	25.00	24.70	-2	632	-0.32%
2024/06/26	2	25.25	0	0.00	25.15	2	673	0.30%
2024/06/21	0	0.00	1	25.15	25.20	-1	689	-0.14%
2024/06/20	1	25.10	0	0.00	25.25	1	700	0.14%
2024/06/19	0	0.00	1	24.95	24.75	-1	699	-0.14%
2024/06/18	1	25.40	0	0.00	25.10	1	704	0.14%
2024/06/17	0	0.00	1	24.80	25.05	-1	710	-0.14%
2024/06/14	1	25.15	0	0.00	25.05	1	715	0.14%
2024/06/12	0	0.00	1	24.80	24.60	-1	722	-0.14%
2024/06/04	1	26.75	0	0.00	26.50	1	757	0.13%
2024/06/03	0	0.00	2	26.13	26.10	-2	772	-0.26%
2024/05/30	0	0.00	4	27.00	26.55	-4	784	-0.51%
2024/05/29	8	26.98	14	26.98	27.00	-6	782	-0.77%
2024/05/28	1	25.80	1	25.80	25.95	0	723	0.00%
2024/05/27	5	24.70	0	0.00	24.65	5	694	0.72%
2024/05/17	1	24.40	0	0.00	24.50	1	738	0.14%
2024/05/08	0	0.00	1	24.20	24.05	-1	806	-0.12%
2024/05/06	1	24.25	0	0.00	24.25	1	831	0.12%
2024/05/03	0	0.00	1	24.60	24.50	-1	833	-0.12%
2024/04/18	2	24.90	0	0.00	24.80	2	897	0.22%
2024/04/17	0	0.00	3	25.00	24.95	-3	900	-0.33%
2024/04/16	5	24.55	0	0.00	24.50	5	919	0.54%
2024/04/15	1	25.85	0	0.00	25.75	1	919	0.11%
2024/04/11	0	26.55	2	26.50	26.60	-2	927	-0.22%
2024/04/10	2	26.85	1	27.00	26.80	1	966	0.10%
2024/04/09	0.1	26.50	0	0.00	26.55	0.1	985	0.01%
2024/04/08	1	26.50	2	26.40	26.40	-1	998	-0.10%
2024/04/01	2	27.10	0	0.00	27.10	2	1,468	0.14%
2024/03/29	0	0.00	1	27.55	27.25	-1	1,499	-0.07%
2024/03/28	3	27.55	2	27.55	27.55	1	1,485	0.07%
2024/03/21	0	0.00	1	26.15	26.20	-1	1,561	-0.06%
2024/03/19	5	26.50	3	26.42	26.35	2	1,591	0.13%
2024/03/18	0	0.00	4	26.50	26.50	-4	1,600	-0.25%
2024/03/15	1	26.75	0	0.00	26.55	1	1,606	0.06%
2024/03/12	1	27.80	0	0.00	27.90	1	1,690	0.06%
2024/03/11	0	0.00	1	27.00	26.90	-1	1,705	-0.06%
2024/03/06	5	28.30	0	0.00	28.10	5	1,691	0.30%
2024/03/04	1	28.60	0	0.00	28.60	1	1,742	0.06%
2024/02/23	0	0.00	2	28.80	28.75	-2	2,116	-0.09%
2024/02/22	2	29.10	0	0.00	29.05	2	2,120	0.09%
2024/02/21	1	29.20	0	0.00	29.15	1	2,146	0.05%
2024/01/26	2	29.10	0	0.00	29.05	2	2,270	0.09%
2024/01/17	0	0.00	1	29.20	29.20	-1	2,328	-0.04%
2024/01/08	6	30.10	0	0.00	30.00	6	2,487	0.24%
2024/01/03	1	30.80	1	31.20	30.70	0	2,456	0.00%
2024/01/02	1	30.80	0	0.00	30.80	1	2,431	0.04%
2023/12/29	1	30.85	0	0.00	30.85	1	2,420	0.04%
2023/12/28	4	31.48	1	31.50	31.25	3	2,402	0.12%
2023/12/27	3	32.52	11	32.25	32.00	-8	2,321	-0.34%
2023/12/21	0	0.00	2	30.40	30.25	-2	1,840	-0.11%
2023/12/18	1	29.75	0	0.00	29.75	1	1,758	0.06%
2023/12/15	0	0.00	2	30.20	30.10	-2	1,750	-0.11%
2023/12/14	0	0.00	2	30.78	30.35	-2	1,746	-0.11%
2023/12/08	3	30.53	3	30.90	30.40	0	1,694	0.00%
2023/12/07	8	30.24	0	0.00	30.05	8	1,649	0.48%
2023/12/06	2	30.90	1	31.00	31.00	1	1,615	0.06%
2023/12/05	0	0.00	2	30.20	30.10	-2	1,589	-0.13%
2023/12/04	1	30.35	0	0.00	30.35	1	1,584	0.06%
2023/12/01	0	0.00	5	31.20	30.65	-5	1,594	-0.31%
2023/11/30	2	31.00	0	0.00	30.90	2	1,684	0.12%
2023/11/29	3	31.55	0	0.00	31.40	3	1,669	0.18%
2023/11/28	16	30.69	11	30.55	31.55	5	1,618	0.31%
2023/11/27	1	30.30	40	30.85	30.30	-39	1,533	-2.54%
2023/11/24	44	30.65	0	0.00	30.25	44	1,503	2.93%
2023/11/22	0	0.00	40	31.55	31.75	-40	1,288	-3.10%
2023/11/21	24	30.42	0	0.00	30.50	24	1,191	2.01%
2023/11/20	30	30.47	28	30.75	30.35	2	1,182	0.17%
2023/11/17	14	30.30	5	30.50	30.35	9	1,147	0.78%
2023/11/16	0	0.00	0	30.15	30.00	0	1,129	0.00%
2023/11/10	0	0.00	3	30.05	30.00	-3	1,057	-0.28%
2023/11/08	1	29.80	80	29.80	29.75	-79	1,051	-7.51%
2023/11/06	20	28.30	0	0.00	28.60	20	1,027	1.95%
2023/11/01	5	27.85	0	0.00	27.85	5	1,115	0.45%
2023/10/30	20	29.40	0	0.00	29.05	20	1,106	1.81%
2023/10/27	20	29.70	0	0.00	28.85	20	1,111	1.80%
2023/10/25	20	30.50	5	30.50	29.90	15	1,097	1.37%
2023/10/24	0	0.00	0	29.80	30.05	0	1,077	0.00%
2023/10/23	0	0.00	14	29.25	30.25	-14	1,052	-1.33%
2023/10/20	0	0.00	2	29.35	29.20	-2	1,017	-0.20%
2023/10/19	12	30.03	2	29.98	29.25	10	1,024	0.98%
2023/10/18	9	29.88	1	29.35	29.85	8	946	0.85%
2023/10/17	1	29.05	1	28.75	28.60	0	887	0.00%
2023/10/11	0	0.00	6	28.75	28.60	-6	909	-0.66%
2023/10/05	0	29.55	0	0.00	29.45	0	953	0.00%
2023/09/22	5	29.10	0	0.00	29.10	5	1,053	0.47%
2023/09/20	5	29.50	5	29.55	29.50	0	1,063	0.00%
2023/09/19	1	30.00	0	0.00	29.80	1	1,070	0.09%
2023/09/15	0	0.00	1	30.15	30.30	-1	1,077	-0.09%
2023/09/08	3	29.75	0	0.00	29.70	3	1,171	0.26%
2023/09/06	1	30.55	0	0.00	30.30	1	1,268	0.08%
2023/09/05	18	30.86	19	30.67	31.00	-1	1,270	-0.08%
2023/09/04	2	29.40	0	0.00	29.40	2	1,208	0.17%
2023/08/31	1	29.20	0	0.00	29.20	1	1,232	0.08%
2023/08/24	6	29.23	1	29.00	28.75	5	1,296	0.39%
2023/08/18	2	28.50	0	0.00	28.50	2	1,337	0.15%
2023/08/17	1	28.35	1	28.55	28.80	0	1,342	0.00%
2023/08/14	0	0.00	2	28.20	28.20	-2	1,350	-0.15%
2023/08/10	5	29.80	0	0.00	29.95	5	1,323	0.38%
2023/07/27	0	0.00	1	30.50	30.90	-1	1,486	-0.07%
2023/07/20	1	30.80	0	0.00	30.95	1	1,603	0.06%
2023/07/19	1	30.60	0	0.00	30.60	1	1,614	0.06%
2023/07/13	1	30.85	0	0.00	30.75	1	1,998	0.05%
2023/07/11	0	0.00	2	31.70	31.60	-2	2,102	-0.10%
2023/07/10	0.1	32.20	0.2	32.25	31.90	-0.1	2,136	0.00%
2023/07/07	7	31.66	0	0.00	32.30	7	2,190	0.32%
2023/07/06	2	32.35	0	0.00	32.30	2	2,264	0.09%
2023/07/05	0	0.00	15	33.00	32.85	-15	2,266	-0.66%
2023/06/30	0	0.00	1	32.10	32.15	-1	2,263	-0.04%
2023/06/26	0	0.00	2	32.60	32.00	-2	2,416	-0.08%
2023/06/21	0	0.00	1	32.55	32.55	-1	2,442	-0.04%
2023/06/20	3	32.75	1	32.75	32.70	2	2,474	0.08%
2023/06/19	1	33.15	0	0.00	33.15	1	2,578	0.04%
2023/06/16	0	0.00	4	33.61	33.20	-4	2,622	-0.15%
2023/06/15	1	33.65	9.1	33.48	33.25	-8.1	2,629	-0.31%
2023/06/14	4	33.40	4	33.85	33.45	0	2,636	0.00%
2023/06/13	6	33.10	4	33.40	33.35	2	2,666	0.08%
2023/06/12	4.1	31.53	0	0.00	31.45	4.1	2,679	0.15%
2023/06/09	0	0.00	19	32.13	32.10	-19	2,718	-0.70%
2023/06/08	3	32.72	2	33.13	32.50	1	2,756	0.04%
2023/06/07	2	33.95	0	0.00	33.70	2	2,860	0.07%
2023/06/06	0	0.00	8	33.34	33.15	-8	3,293	-0.24%
2023/06/05	1	33.90	0	0.00	33.80	1	3,742	0.03%
2023/06/02	2	33.80	1	33.90	33.85	1	3,788	0.03%
2023/06/01	0	0.00	2	33.60	33.65	-2	3,800	-0.05%
2023/05/30	6	33.43	5	33.60	33.35	1	3,878	0.03%
2023/05/26	0.1	32.85	0	0.00	32.30	0.1	3,911	0.00%
2023/05/23	0	0.00	2	33.25	33.25	-2	4,095	-0.05%
2023/05/22	2	33.05	0	0.00	33.10	2	4,141	0.05%
2023/05/19	3	32.87	0	0.00	32.65	3	4,160	0.07%
2023/05/18	0	0.00	2	32.95	32.95	-2	4,178	-0.05%
2023/05/17	2	32.88	0	0.00	32.90	2	4,187	0.05%
2023/05/16	0	0.00	1	32.50	32.40	-1	4,201	-0.02%
2023/05/15	2	31.95	0	0.00	32.00	2	4,231	0.05%
2023/05/12	1	32.95	0	0.00	32.90	1	4,281	0.02%
2023/05/11	1	32.80	0	0.00	32.50	1	4,541	0.02%
2023/05/10	1	32.80	0	0.00	33.30	1	4,673	0.02%
2023/05/08	2	33.25	0	33.70	33.30	2	4,722	0.04%
2023/05/05	14	33.60	1	33.85	33.55	13	4,793	0.27%
2023/05/04	4	35.95	0	36.15	35.65	4	4,997	0.08%
2023/05/03	1.1	35.65	0	0.00	35.95	1.1	5,075	0.02%
2023/05/02	1	36.25	3	35.87	35.90	-2	5,107	-0.04%
2023/04/28	2	35.10	0	0.00	35.30	2	5,097	0.04%
2023/04/25	1	34.30	1	33.85	33.40	0	5,049	0.00%
2023/04/24	0	0.00	2	34.80	34.80	-2	5,039	-0.04%
2023/04/21	1	34.40	9	35.35	34.45	-8	5,059	-0.16%
2023/04/20	2	36.10	1	35.50	35.35	1	5,038	0.02%
2023/04/19	2.1	37.64	20	37.10	36.90	-17.9	5,099	-0.35%
2023/04/18	11	37.65	3	37.87	37.60	8	4,962	0.16%
2023/04/17	0	0.00	3	36.93	37.10	-3	4,837	-0.06%
2023/04/14	1	37.00	3	36.95	36.40	-2	4,783	-0.04%
2023/04/13	4.1	36.50	1	36.55	36.30	3.1	4,709	0.07%
2023/04/12	1	36.70	2	36.70	36.90	-1	4,683	-0.02%
2023/04/11	22	36.71	12	36.45	36.45	10	4,630	0.22%
2023/04/10	1	35.30	0	0.00	35.15	1	4,553	0.02%
2023/04/07	1	35.45	0	0.00	35.35	1	4,553	0.02%
2023/03/31	1	34.65	0	0.00	34.70	1	4,538	0.02%
2023/03/30	2	34.43	0.4	34.58	34.40	1.6	4,538	0.04%
2023/03/29	1	34.40	1.1	34.60	34.45	-0.1	4,543	0.00%
2023/03/28	6	34.51	0.7	34.37	34.15	5.3	4,563	0.12%
2023/03/27	2	36.15	0	0.00	35.60	2	4,479	0.04%
2023/03/24	1	36.40	1	36.60	36.40	0	4,459	0.00%
2023/03/23	6	36.33	0	0.00	36.35	6	4,437	0.14%
2023/03/22	3	36.57	4	36.95	36.50	-1	4,450	-0.02%
2023/03/21	3	36.28	7	36.39	36.00	-4	4,378	-0.09%
2023/03/17	0	0.00	3	36.17	35.85	-3	4,373	-0.07%
2023/03/16	6	36.15	2	36.13	35.65	4	4,381	0.09%
2023/03/15	8	36.92	10	36.86	37.00	-2	4,485	-0.04%
2023/03/14	2	36.80	1	36.60	36.10	1	4,535	0.02%
2023/03/13	8	36.09	0	0.00	36.10	8	4,884	0.16%
2023/03/10	8.1	36.57	4	36.58	36.40	4.1	5,179	0.08%
2023/03/09	15.2	38.54	11	38.45	38.05	4.2	5,169	0.08%
2023/03/08	16.2	37.70	15	37.31	37.80	1.2	4,767	0.03%
2023/03/07	0	0.00	2	35.73	35.60	-2	4,431	-0.05%
2023/03/03	2	35.30	2	35.83	35.05	0	4,431	0.00%
2023/03/01	1	34.80	0	0.00	34.75	1	4,467	0.02%
2023/02/24	1	34.80	0	0.00	34.80	1	4,472	0.02%
2023/02/23	0	0.00	6	35.56	35.55	-6	4,444	-0.14%
2023/02/22	2	35.35	6	35.19	34.95	-4	4,425	-0.09%
2023/02/21	1	35.35	5	35.39	35.30	-4	4,399	-0.09%
2023/02/20	1	34.70	6	35.04	35.20	-5	4,365	-0.11%
2023/02/17	2	34.40	0	0.00	34.30	2	4,344	0.05%
2023/02/16	0	0.00	1	34.40	34.30	-1	4,343	-0.02%
2023/02/15	3	33.93	0	0.00	33.70	3	4,366	0.07%
2023/02/14	1	33.95	0	0.00	33.75	1	4,378	0.02%
2023/02/13	3	34.35	0	0.00	33.85	3	4,408	0.07%
2023/02/10	3	34.68	0	0.00	34.45	3	4,545	0.07%
2023/02/09	8	35.69	5	35.92	35.45	3	4,585	0.07%
2023/02/08	1	34.60	14	35.55	35.40	-13	4,375	-0.30%
2023/02/07	2	33.95	0	0.00	34.30	2	4,247	0.05%
2023/02/06	0	0.00	3	34.47	34.50	-3	4,213	-0.07%
2023/02/03	12	34.90	16	34.49	34.45	-4	4,186	-0.10%
2023/02/02	6	35.63	20	35.77	35.70	-14	4,094	-0.34%
2023/02/01	2	32.75	28	33.79	34.00	-26	3,765	-0.69%
2023/01/31	0	0.00	2	32.70	32.75	-2	3,656	-0.05%
2023/01/30	0	0.00	4	32.60	32.35	-4	3,626	-0.11%
2023/01/17	2	31.40	0	0.00	31.50	2	3,603	0.06%
2023/01/13	0	0.00	2	31.30	31.05	-2	3,627	-0.06%
2023/01/11	0	0.00	3	31.98	32.25	-3	3,618	-0.08%
2023/01/09	0	0.00	7	32.09	31.95	-7	3,649	-0.19%
2023/01/06	0	0.00	2	30.50	30.40	-2	3,530	-0.06%
2023/01/04	3	30.50	0	0.00	30.35	3	3,626	0.08%
2023/01/03	0	0.00	3.5	30.00	30.15	-3.5	3,665	-0.10%
2022/12/30	2	29.70	0	0.00	29.60	2	3,734	0.05%
2022/12/29	0	0.00	1	29.60	29.95	-1	3,821	-0.03%
2022/12/27	1	30.00	0	0.00	30.00	1	3,913	0.03%
2022/12/26	2	30.00	0	0.00	30.00	2	3,960	0.05%
2022/12/22	1	30.00	0	0.00	30.05	1	4,012	0.02%
2022/12/21	2	29.80	0	0.00	29.55	2	4,070	0.05%
2022/12/20	2	30.30	0	0.00	29.75	2	4,098	0.05%
2022/12/19	2	31.00	0	0.00	30.85	2	4,127	0.05%
2022/12/16	0	0.00	1	31.50	31.35	-1	4,258	-0.02%
2022/12/15	3	32.13	0	0.00	32.10	3	4,285	0.07%
2022/12/14	2	32.23	0	0.00	32.35	2	4,329	0.05%
2022/12/13	1	31.25	1	32.15	31.20	0	4,304	0.00%
2022/12/09	5	32.44	0	0.00	32.15	5	4,333	0.12%
2022/12/08	12	32.86	0	0.00	32.70	12	4,354	0.28%
2022/12/07	15	33.36	4	33.38	32.60	11	4,380	0.25%
2022/12/06	7	35.32	8	35.06	35.00	-1	4,255	-0.02%
2022/12/05	12	35.18	0	0.00	34.80	12	4,157	0.29%
2022/12/02	5.4	34.85	22	35.14	35.90	-16.6	3,800	-0.44%
2022/12/01	6	32.58	2	33.00	32.65	4	3,541	0.11%
2022/11/30	3	31.98	0	0.00	31.75	3	3,629	0.08%
2022/11/29	6	32.21	6	32.18	31.85	0	3,707	0.00%
2022/11/25	4	31.60	0	0.00	31.25	4	3,907	0.10%
2022/11/24	0	0.00	3	31.42	32.15	-3	3,939	-0.08%
2022/11/23	3	31.07	1	30.60	31.00	2	3,952	0.05%
2022/11/22	1	29.95	0	0.00	30.00	1	4,065	0.02%
2022/11/18	0	0.00	1	32.10	30.85	-1	4,544	-0.02%
2022/11/17	0	0.00	1	31.90	31.60	-1	4,668	-0.02%
2022/11/16	2	31.80	3	31.48	31.50	-1	4,802	-0.02%
2022/11/15	0	0.00	1	31.20	31.10	-1	4,883	-0.02%
2022/11/14	1	30.80	1	31.00	30.85	0	5,247	0.00%
2022/11/11	2	30.95	5	30.62	30.50	-3	5,556	-0.05%
2022/11/10	1	30.35	1	30.25	30.00	0	5,965	0.00%
2022/11/09	5	30.80	0	0.00	30.70	5	6,360	0.08%
2022/11/08	3	31.47	10	31.41	30.40	-7	6,691	-0.10%
2022/11/07	5	30.56	3	30.87	30.70	2	7,436	0.03%
2022/11/04	2	28.90	2	29.45	29.75	0	7,562	0.00%
2022/11/03	1	28.75	0	0.00	28.30	1	7,700	0.01%
2022/11/02	1	28.25	0	0.00	28.40	1	8,106	0.01%
2022/11/01	0	0.00	2	28.20	28.40	-2	8,421	-0.02%
2022/10/31	2	27.65	0	0.00	27.80	2	8,713	0.02%
2022/10/25	2	27.93	1	27.90	27.60	1	8,988	0.01%
2022/10/24	1	28.50	0	0.00	28.15	1	9,190	0.01%
2022/10/20	4	28.49	0	0.00	28.65	4	9,238	0.04%
2022/10/19	1	29.60	1	29.85	29.40	0	9,249	0.00%
2022/10/18	2	29.40	3	29.53	29.70	-1	9,283	-0.01%
2022/10/17	2	27.58	1	28.20	29.50	1	9,320	0.01%
2022/10/14	7	28.27	1	28.65	28.60	6	9,313	0.06%
2022/10/13	2	28.98	1	28.60	26.75	1	9,334	0.01%
2022/10/12	5	29.18	0	0.00	29.20	5	9,307	0.05%
2022/10/11	3	29.90	0	0.00	29.25	3	9,299	0.03%
2022/10/07	3	31.97	0	0.00	31.75	3	9,286	0.03%
2022/10/06	3	32.00	4	31.79	31.60	-1	9,272	-0.01%
2022/10/05	1	30.60	0	0.00	30.60	1	9,191	0.01%
2022/10/04	3	30.72	0	0.00	31.00	3	9,153	0.03%
2022/10/03	0	0.00	1	30.30	30.25	-1	9,109	-0.01%
2022/09/29	2	29.20	0	0.00	29.20	2	9,114	0.02%
2022/09/28	30	30.55	0	0.00	28.60	30	9,104	0.33%
2022/09/26	0	0.00	10	30.90	29.85	-10	9,028	-0.11%
2022/09/23	17	31.53	2	31.40	31.30	15	9,012	0.17%
2022/09/21	3	33.60	0	0.00	33.40	3	8,950	0.03%
2022/09/19	1	33.40	2	33.85	33.40	-1	9,117	-0.01%
2022/09/16	1	34.70	45	34.24	33.90	-44	9,098	-0.48%
2022/09/15	2	35.20	1	36.10	34.85	1	9,059	0.01%
2022/09/14	0	0.00	2	36.05	35.95	-2	9,020	-0.02%
2022/09/13	5	35.58	5	35.55	35.90	0	8,975	0.00%
2022/09/12	5	35.10	4	35.05	35.15	1	8,961	0.01%
2022/09/08	6	34.45	3	34.65	34.60	3	8,958	0.03%
2022/09/07	9	34.32	1	35.25	34.00	8	8,946	0.09%
2022/09/06	8	35.14	1	34.00	34.75	7	8,897	0.08%
2022/09/05	3	37.70	1	37.75	37.00	2	8,723	0.02%
2022/09/02	2	38.50	4	38.88	39.10	-2	8,648	-0.02%
2022/09/01	8	38.53	8	38.51	37.90	0	8,550	0.00%
2022/08/31	5	37.53	0	0.00	37.85	5	8,430	0.06%
2022/08/30	7	37.88	0	0.00	37.70	7	8,506	0.08%
2022/08/29	12	37.50	5	37.66	37.30	7	8,844	0.08%
2022/08/26	14	40.84	19	40.22	39.80	-5	8,843	-0.06%
2022/08/25	13	41.56	2	40.75	40.75	11	8,517	0.13%
2022/08/24	5	41.85	5	41.50	41.25	0	8,446	0.00%
2022/08/23	2	41.10	6	41.27	42.15	-4	8,354	-0.05%
2022/08/22	2	40.50	8	40.84	41.05	-6	8,264	-0.07%
2022/08/19	6	41.78	10	43.16	41.10	-4	8,208	-0.05%
2022/08/18	5	42.14	11	42.13	41.95	-6	7,914	-0.08%
2022/08/17	4	41.18	8	41.76	41.90	-4	7,660	-0.05%
2022/08/16	58	41.46	11	41.45	41.80	47	7,461	0.63%
2022/08/15	12	40.77	9	40.40	40.05	3	7,064	0.04%
2022/08/12	22	40.90	28	41.33	40.00	-6	6,698	-0.09%
2022/08/11	9	39.32	10	38.76	38.80	-1	5,792	-0.02%
2022/08/10	7	39.02	10	38.71	38.80	-3	5,580	-0.05%
2022/08/09	8	38.98	15	39.27	39.30	-7	5,398	-0.13%
2022/08/08	29	37.95	18	38.32	37.85	11	4,984	0.22%
2022/08/05	19	36.52	31	37.10	37.10	-12	4,658	-0.26%
2022/08/02	0	0.00	8	35.23	34.75	-8	4,261	-0.19%
2022/08/01	6	36.80	4	36.39	36.25	2	4,189	0.05%
2022/07/29	3	36.17	13	36.22	36.00	-10	4,065	-0.25%
2022/07/28	2	34.15	2	34.00	34.00	0	3,877	0.00%
2022/07/26	6	33.96	0	0.00	34.05	6	3,800	0.16%
2022/07/22	0	0.00	1	33.80	33.55	-1	3,730	-0.03%
2022/07/21	5	32.70	0	0.00	32.95	5	3,674	0.14%
2022/07/20	0	0.00	5	32.98	32.00	-5	3,648	-0.14%
2022/07/19	1	32.45	17	32.11	31.90	-16	3,620	-0.44%
2022/07/18	1	30.95	4	31.13	31.35	-3	3,588	-0.08%
2022/07/15	0	0.00	1	31.00	30.85	-1	3,574	-0.03%
2022/07/14	1	30.70	0	0.00	30.70	1	3,539	0.03%
2022/07/12	0	0.00	5	28.28	28.40	-5	3,484	-0.14%
2022/07/08	5	30.75	5	29.95	29.95	0	3,478	0.00%
2022/07/01	17	30.99	3	31.32	29.50	14	3,432	0.41%
2022/06/30	6	32.00	0	0.00	31.95	6	3,390	0.18%
2022/06/29	4	34.00	3	34.20	33.80	1	3,352	0.03%
2022/06/28	0	0.00	2	34.20	34.00	-2	3,298	-0.06%
2022/06/27	14	32.82	16	33.73	34.40	-2	3,338	-0.06%
2022/06/24	12	30.97	10	31.30	31.30	2	3,213	0.06%
2022/06/23	5	30.50	5	30.45	30.45	0	3,203	0.00%
2022/06/22	10.1	30.60	2	30.55	30.55	8.1	3,232	0.25%
2022/06/21	11	31.40	11	31.90	31.90	0	3,247	0.00%
2022/06/20	1	32.35	0	0.00	30.50	1	3,394	0.03%
2022/06/16	0	0.00	1	35.00	33.60	-1	3,337	-0.03%
2022/06/15	1.1	35.55	0	0.00	34.85	1.1	3,310	0.03%
2022/06/14	0	0.00	16	35.03	35.00	-16	3,293	-0.49%
2022/06/13	1	35.00	6	34.90	34.90	-5	3,271	-0.15%
2022/06/10	18	36.59	16	36.11	36.10	2	3,241	0.06%
2022/06/09	24	36.55	5	36.65	36.25	19	3,198	0.59%
2022/06/08	25	37.14	16	36.92	37.15	9	3,145	0.29%
2022/06/07	14	37.23	12.1	36.16	36.40	2	2,996	0.07%
2022/06/06	3	35.85	19	35.81	36.00	-16	2,578	-0.62%
2022/06/02	21	34.38	0	0.00	33.80	21	2,466	0.85%
2022/06/01	2	34.93	2	34.88	34.75	0	2,485	0.00%
2022/05/31	3	34.47	8	34.89	34.30	-5	2,459	-0.20%
2022/05/30	2	34.70	4	34.23	34.40	-2	2,440	-0.08%
2022/05/26	0	0.00	5	34.02	33.70	-5	2,409	-0.21%
2022/05/25	17	32.32	0	0.00	32.20	17	2,499	0.68%
2022/05/24	3.1	34.39	3	34.20	32.55	0.1	3,065	0.00%
2022/05/23	0	0.00	23	33.20	33.20	-23	3,113	-0.74%
2022/05/20	0	0.00	7	30.04	30.20	-7	3,149	-0.22%
2022/05/18	4	30.35	10	30.23	30.30	-6	3,252	-0.18%
2022/05/17	0	0.00	2	29.15	29.45	-2	3,311	-0.06%
2022/05/16	5	29.00	2	29.15	28.55	3	3,429	0.09%
2022/05/10	0	0.00	6	27.61	29.00	-6	3,710	-0.16%
2022/05/06	2	28.75	0	0.00	29.10	2	3,911	0.05%
2022/05/04	0	0.00	7	29.05	28.75	-7	3,940	-0.18%
2022/04/29	10	28.93	6	28.98	28.50	4	4,025	0.10%
2022/04/28	2	27.95	36	28.59	28.30	-34	4,066	-0.84%
2022/04/27	13	27.93	14	28.17	28.30	-1	4,117	-0.02%
2022/04/26	0	0.00	31	29.44	29.05	-31	4,157	-0.75%
2022/04/25	1	29.65	0	0.00	29.25	1	4,357	0.02%
2022/04/22	5	31.50	0	0.00	31.30	5	4,447	0.11%
2022/04/21	1	32.55	5	32.36	32.30	-4	4,468	-0.09%
2022/04/20	3	32.70	0	0.00	32.60	3	4,489	0.07%
2022/04/19	2	32.45	1	32.90	32.40	1	4,518	0.02%
2022/04/18	2	32.35	0	0.00	32.15	2	4,550	0.04%
2022/04/15	0	0.00	3	33.10	33.05	-3	4,579	-0.07%
2022/04/12	5	33.65	0	0.00	33.65	5	4,965	0.10%
2022/04/11	1	34.70	2	35.50	34.30	-1	5,625	-0.02%
2022/04/08	1	35.15	0	0.00	35.25	1	5,935	0.02%
2022/04/06	4	35.40	1	35.15	35.60	3	5,989	0.05%
2022/03/31	3	36.48	0	0.00	35.75	3	6,163	0.05%
2022/03/30	4	36.15	5	36.61	36.10	-1	6,272	-0.02%
2022/03/29	1	35.90	2	35.70	35.10	-1	6,210	-0.02%
2022/03/28	5	35.01	0	0.00	35.20	5	6,275	0.08%
2022/03/25	16	35.65	1	35.80	35.80	15	6,347	0.24%
2022/03/24	1	35.30	13.4	35.75	35.55	-12.4	6,376	-0.19%
2022/03/23	14.4	35.40	4	35.72	36.10	10.3	6,458	0.16%
2022/03/21	0	34.45	1	34.40	34.30	-1	6,635	-0.02%
2022/03/17	3	34.30	12	34.30	34.15	-9	7,511	-0.12%
2022/03/16	1	32.00	0	0.00	32.50	1	7,803	0.01%
2022/03/15	4	33.25	0	0.00	33.05	4	8,749	0.05%
2022/03/14	1	34.55	1	34.00	34.10	0	9,424	0.00%
2022/03/10	0	0.00	1	35.00	34.85	-1	10,132	-0.01%
2022/03/08	4	34.03	4	34.36	33.40	0	10,140	0.00%
2022/03/07	13	35.00	0	0.00	34.90	13	10,114	0.13%
2022/03/04	5	36.75	16	36.74	36.55	-11	10,065	-0.11%
2022/03/03	7	37.26	1	37.25	37.15	6	10,046	0.06%
2022/03/02	2	37.10	4	36.85	37.25	-2	10,025	-0.02%
2022/03/01	1	37.35	1	37.30	37.40	0	9,994	0.00%
2022/02/25	22	37.75	4	37.71	37.40	18	9,937	0.18%
2022/02/24	62	38.41	20.1	38.49	36.65	41.9	9,775	0.43%
2022/02/23	5.1	38.97	19	38.58	38.60	-14	9,159	-0.15%
2022/02/22	4	36.86	5	36.59	36.50	-1	8,896	-0.01%
2022/02/18	2	36.75	1	37.20	37.15	1	8,898	0.01%
2022/02/17	2	37.44	2	37.58	37.00	0	9,034	0.00%
2022/02/16	4	37.48	2	37.85	37.40	2	9,532	0.02%
2022/02/15	5	37.18	13	36.95	36.60	-8	9,639	-0.08%
2022/02/14	11	35.81	0	0.00	35.65	11	9,553	0.12%
2022/02/11	1	37.50	0	0.00	37.20	1	9,521	0.01%
2022/02/10	0	0.00	1	37.45	37.55	-1	9,512	-0.01%
2022/02/09	5	37.09	1	37.20	37.20	4	9,429	0.04%
2022/02/08	1	37.75	7	37.77	36.80	-6	9,374	-0.06%
2022/01/26	0	0.00	5	34.50	34.50	-5	9,254	-0.05%
2022/01/25	1	35.75	6	34.94	34.80	-5	9,356	-0.05%
2022/01/24	7	34.94	19	35.83	35.55	-12	9,364	-0.13%
2022/01/21	11	36.47	5	35.85	35.65	6	9,381	0.06%
2022/01/20	3	36.80	0	0.00	36.80	3	9,455	0.03%
2022/01/19	1	36.15	8	37.20	37.10	-7	9,789	-0.07%
2022/01/18	18	37.54	4	36.85	36.85	14	9,877	0.14%
2022/01/17	1	35.95	25	36.47	36.70	-24	9,674	-0.25%
2022/01/14	6	33.43	3	33.55	33.40	3	9,581	0.03%
2022/01/13	1	35.30	1	34.50	34.50	0	9,595	0.00%
2022/01/12	34	35.90	31	35.29	35.20	3	9,601	0.03%
2022/01/11	8	36.14	10	36.00	35.80	-2	9,619	-0.02%
2022/01/10	28	36.43	4	36.48	36.00	24	9,624	0.25%
2022/01/07	10	36.36	7	36.38	36.70	3	9,610	0.03%
2022/01/06	13	37.24	7	37.49	37.50	6	9,554	0.06%
2022/01/05	6	38.48	70	38.49	37.35	-64	9,515	-0.67%
2022/01/04	63	39.77	42	39.58	38.25	21	9,286	0.23%
2022/01/03	6	37.76	29	38.06	38.50	-23	8,636	-0.27%
2021/12/30	32	36.02	7	35.43	35.40	25	8,325	0.30%
2021/12/29	1	36.20	2	36.55	36.20	-1	8,276	-0.01%
2021/12/28	8	36.84	25	36.91	36.60	-17	8,263	-0.21%
2021/12/27	20	37.31	16	37.36	37.30	4	8,227	0.05%
2021/12/24	23	36.83	8	36.94	36.80	15	8,142	0.18%
2021/12/23	8	36.14	3	35.63	35.70	5	8,008	0.06%
2021/12/22	4	35.68	0	0.00	35.20	4	7,935	0.05%
2021/12/21	5	35.70	1	35.60	35.35	4	7,883	0.05%
2021/12/20	4	35.93	5	35.70	35.75	-1	7,840	-0.01%
2021/12/17	9	37.27	23	37.20	36.05	-14	7,774	-0.18%
2021/12/16	24	37.73	7.2	37.62	37.20	16.8	7,661	0.22%
2021/12/15	12	36.93	18	37.32	37.30	-6	7,488	-0.08%
2021/12/14	30.1	38.14	11	37.05	36.65	19.1	7,364	0.26%
2021/12/13	57	40.04	68	41.17	39.70	-11	7,113	-0.15%
2021/12/10	30	38.27	28	38.44	38.20	2	6,484	0.03%
2021/12/09	57.1	39.60	30	38.87	37.05	27.1	6,174	0.44%
2021/12/08	31	37.88	17	38.73	39.40	14	5,211	0.27%
2021/12/07	3.1	36.25	10	36.27	35.85	-6.9	4,534	-0.15%
2021/12/03	0	0.00	1	31.65	31.60	-1	3,828	-0.03%
2021/11/30	0	0.00	1	31.60	31.25	-1	3,851	-0.03%
2021/11/29	1	31.25	0	0.00	30.60	1	3,933	0.03%
2021/11/26	10	31.20	10	30.89	30.95	0	3,970	0.00%
2021/11/25	0	0.00	3	32.67	32.35	-3	3,974	-0.08%
2021/11/24	5	33.02	0	0.00	32.90	5	3,984	0.13%
2021/11/23	0	0.00	3	32.70	32.65	-3	3,991	-0.08%
2021/11/18	0	0.00	11	35.07	34.10	-11	4,041	-0.27%
2021/11/17	4	34.91	1	34.50	34.50	3	4,022	0.07%
2021/11/16	3	34.43	5	34.54	33.40	-2	3,965	-0.05%
2021/11/15	20	36.00	9	35.74	35.05	11	3,833	0.29%
2021/11/12	20	32.68	66	34.02	34.35	-46	3,320	-1.39%
2021/11/11	3	31.22	0	0.00	31.25	3	3,138	0.10%
2021/11/05	0	0.00	1	30.35	30.60	-1	3,239	-0.03%
2021/11/04	3	31.05	4	31.31	30.40	-1	3,302	-0.03%
2021/11/03	4	30.90	0	0.00	30.80	4	3,366	0.12%
2021/11/02	5	31.74	3	33.10	31.10	2	3,398	0.06%
2021/11/01	2	31.68	0	0.00	31.40	2	3,310	0.06%
2021/10/29	12	31.56	2	31.65	30.75	10	3,332	0.30%
2021/10/28	14	32.50	3	32.78	31.60	11	3,296	0.33%
2021/10/27	7	33.61	22	33.55	33.50	-15	3,314	-0.45%
2021/10/26	5	31.79	9	32.10	32.10	-4	3,033	-0.13%
2021/10/22	0	0.00	3	29.25	29.45	-3	3,271	-0.09%
2021/10/21	5	29.29	0	0.00	28.85	5	3,655	0.14%
2021/10/20	0	0.00	2	29.23	29.30	-2	3,829	-0.05%
2021/10/19	6	28.77	0	0.00	28.50	6	4,739	0.13%
2021/10/18	0	0.00	1	28.60	28.70	-1	5,153	-0.02%
2021/10/15	0	0.00	1	27.30	27.15	-1	5,221	-0.02%
2021/10/14	0	0.00	1	26.40	26.40	-1	5,377	-0.02%
2021/10/13	3	26.03	0	0.00	25.70	3	5,442	0.06%
2021/10/12	1	27.90	0	0.00	27.40	1	5,521	0.02%
2021/10/07	0	0.00	1	27.00	27.45	-1	6,092	-0.02%
2021/10/05	0	0.00	4	24.48	26.50	-4	7,013	-0.06%
2021/10/01	1	27.70	0	0.00	26.55	1	7,785	0.01%
2021/09/30	0	0.00	5	28.60	28.45	-5	8,223	-0.06%
2021/09/29	1	28.30	0	0.00	28.40	1	8,400	0.01%
2021/09/27	0	0.00	4	29.73	29.80	-4	9,196	-0.04%
2021/09/23	0	0.00	1	28.35	28.30	-1	9,376	-0.01%
2021/09/22	3	28.38	0	0.00	28.30	3	9,436	0.03%
2021/09/17	0	0.00	3	28.92	29.80	-3	9,479	-0.03%
2021/09/16	2	28.48	0	0.00	28.25	2	9,523	0.02%
2021/09/08	11	28.77	0	0.00	28.90	11	10,496	0.10%
2021/09/06	0	0.00	10	29.76	29.80	-10	11,167	-0.09%
2021/09/03	32	31.29	10	31.70	31.20	22	11,532	0.19%
2021/09/02	11	32.80	7	32.40	31.35	4	11,850	0.03%
2021/09/01	1	31.45	1	31.35	32.15	0	11,877	0.00%
2021/08/31	13	30.94	0	0.00	30.60	13	11,826	0.11%
2021/08/27	2	31.75	2	31.33	31.05	0	11,865	0.00%
2021/08/25	0	0.00	1	31.95	31.85	-1	12,033	-0.01%
2021/08/24	3	31.43	0	0.00	30.85	3	12,164	0.02%
2021/08/23	1	31.85	1	32.35	32.35	0	12,167	0.00%
2021/08/20	2	30.05	2	30.13	29.75	0	12,177	0.00%
2021/08/18	2	29.30	4	30.00	31.65	-2	12,331	-0.02%
2021/08/17	0	0.00	2	30.70	29.35	-2	12,384	-0.02%
2021/08/16	0	0.00	4	30.68	30.50	-4	12,391	-0.03%
2021/08/13	1	32.35	6	32.58	32.20	-5	12,374	-0.04%
2021/08/12	0	0.00	1	34.00	33.70	-1	12,401	-0.01%
2021/08/11	5	33.01	19	32.99	32.90	-14	12,447	-0.11%
2021/08/10	21	34.56	23	36.03	34.35	-2	12,434	-0.02%
2021/08/09	7	36.92	5	36.00	35.95	2	12,415	0.02%
2021/08/06	3	37.50	0	0.00	37.45	3	12,393	0.02%
2021/08/05	1	38.10	2	37.40	37.35	-1	12,395	-0.01%
2021/08/04	17	37.35	0	0.00	37.35	17	12,475	0.14%
2021/08/03	13	38.53	16	38.00	37.95	-3	12,515	-0.02%
2021/08/02	7	38.77	7	38.69	38.40	0	12,551	0.00%
2021/07/30	6	38.13	3	38.53	37.95	3	12,485	0.02%
2021/07/29	7	37.89	1	37.95	38.35	6	12,448	0.05%
2021/07/28	7	38.50	6	38.84	37.20	1	12,404	0.01%
2021/07/27	25	42.17	13	41.62	40.55	12	12,287	0.10%
2021/07/26	16	40.90	5	40.59	40.45	11	12,001	0.09%
2021/07/23	20	42.26	32	41.69	40.40	-12	11,852	-0.10%
2021/07/22	22	40.81	28	40.21	41.90	-6	10,983	-0.05%
2021/07/21	8	38.01	8	38.21	38.10	0	10,593	0.00%
2021/07/20	13	39.07	9	39.14	37.90	4	10,670	0.04%
2021/07/19	8	38.79	6	38.73	38.45	2	10,608	0.02%
2021/07/16	35	39.48	29	39.53	39.00	6	10,687	0.06%
2021/07/15	15	40.02	17	39.73	39.30	-2	10,649	-0.02%
2021/07/14	28	42.13	25	42.96	41.20	3	10,499	0.03%
2021/07/13	27	42.65	58	42.92	41.85	-31	10,319	-0.30%
2021/07/12	9	41.36	6	41.25	41.45	3	9,772	0.03%
2021/07/09	42	40.42	6	40.13	40.00	36	9,703	0.37%
2021/07/08	8	41.78	84	40.78	40.20	-76	9,709	-0.78%
2021/07/07	34	39.09	33	39.19	40.10	1	9,258	0.01%
2021/07/06	27	38.58	23	38.99	38.05	4	9,016	0.04%
2021/07/05	36	38.67	51	39.05	38.90	-15	9,075	-0.17%
2021/07/02	105	35.88	26	34.99	36.90	79	8,623	0.92%	大買/
2021/07/01	17	35.07	64	33.93	33.55	-47	8,387	-0.56%
2021/06/30	17	35.65	46	35.30	35.20	-29	8,319	-0.35%
2021/06/29	13	36.58	27	36.43	36.00	-14	8,243	-0.17%
2021/06/28	8	35.99	7	36.37	36.65	1	8,214	0.01%
2021/06/25	3	36.70	3	36.85	36.45	0	8,179	0.00%
2021/06/24	24	36.49	18	36.73	36.15	6	8,145	0.07%
2021/06/23	31	36.98	30	37.69	37.25	1	8,101	0.01%
2021/06/22	38	37.03	16	35.85	35.80	22	8,000	0.27%
2021/06/21	5	37.78	6	37.91	37.50	-1	7,917	-0.01%
2021/06/18	29	40.69	16	40.14	40.05	13	7,910	0.16%
2021/06/17	58	41.00	36.6	40.29	41.90	21.4	7,902	0.27%
2021/06/16	39	40.39	19	41.41	38.95	20	7,830	0.26%
2021/06/15	46.1	41.52	14	41.80	43.25	32.1	7,783	0.41%
2021/06/11	24.5	38.41	5	39.27	39.35	19.5	7,853	0.25%
2021/06/10	14	35.55	40	35.48	35.80	-26	7,500	-0.35%
2021/06/09	3	31.85	8	32.83	32.55	-5	7,278	-0.07%
2021/06/08	0	0.00	2	30.80	30.45	-2	7,447	-0.03%
2021/06/07	2	30.70	10	30.48	30.35	-8	7,485	-0.11%
2021/06/04	4	30.66	31	31.05	30.50	-27	7,512	-0.36%
2021/06/03	9	32.23	10	32.30	32.25	-1	7,520	-0.01%
2021/06/02	17	33.44	15	33.36	33.00	2	7,544	0.03%
2021/06/01	12	32.90	17	34.36	34.70	-5	7,502	-0.07%
2021/05/28	4	31.93	11	32.00	31.90	-7	7,648	-0.09%
2021/05/27	23	32.21	24	32.23	31.65	-1	7,968	-0.01%
2021/05/26	11	32.93	6	33.31	32.75	5	8,205	0.06%
2021/05/25	5	29.75	32	31.13	31.80	-27	8,376	-0.32%
2021/05/24	7.4	28.02	0	0.00	28.95	7.4	8,364	0.09%
2021/05/21	0.6	28.45	2	28.13	28.20	-1.4	8,482	-0.02%
2021/05/20	18	27.60	11	27.91	26.75	7	8,541	0.08%
2021/05/19	5.1	27.00	1	27.85	28.80	4.1	8,554	0.05%
2021/05/18	2	25.40	2	25.85	26.20	0	8,587	0.00%
2021/05/17	2	24.45	1	25.15	23.85	1	8,595	0.01%
2021/05/14	16	28.25	5	27.54	26.50	11	8,557	0.13%
2021/05/13	1	25.35	1	27.90	27.25	0	8,520	0.00%
2021/05/12	2.4	27.87	11	25.74	27.20	-8.7	8,480	-0.10%
2021/05/11	6.1	28.35	1	28.60	27.45	5.1	8,374	0.06%
2021/05/10	8	30.59	4	31.35	30.30	4	8,331	0.05%
2021/05/07	4	30.58	34	30.60	32.30	-30	8,303	-0.36%
2021/05/06	3	29.80	9	30.21	29.40	-6	8,270	-0.07%
2021/05/05	25.1	31.29	27	31.40	30.85	-2	8,265	-0.02%
2021/05/04	22.2	30.81	19	34.15	34.20	3.2	8,284	0.04%
2021/05/03	8	33.08	10	32.32	32.15	-2	8,207	-0.02%
2021/04/29	14.1	36.05	6	35.68	35.65	8.1	8,138	0.10%
2021/04/28	21	38.20	6	37.15	37.20	15	8,156	0.18%
2021/04/27	4	38.88	8	38.89	38.65	-4	8,263	-0.05%
2021/04/26	68	40.64	35	40.70	40.30	33	8,393	0.39%
2021/04/23	2	37.20	14	35.75	38.80	-12	8,263	-0.15%
2021/04/22	18	36.97	14.5	36.77	35.30	3.5	8,179	0.04%
2021/04/21	4	38.86	1	38.95	39.00	3	8,056	0.04%
2021/04/20	9	40.60	1	40.50	39.95	8	8,030	0.10%
2021/04/19	15	39.85	4	39.44	39.10	11	8,036	0.14%
2021/04/15	13	41.06	26	40.89	44.30	-13	7,853	-0.17%
2021/04/14	31	43.10	2	43.10	43.00	29	7,726	0.38%
2021/04/13	13	47.60	10	45.95	46.50	3	7,652	0.04%
2021/04/12	38	48.85	21	49.36	47.10	17	7,651	0.22%
2021/04/09	18	54.26	23	53.39	52.30	-5	7,713	-0.06%
2021/04/08	0	0.00	21	55.06	52.00	-21	7,750	-0.27%
2021/04/07	1	50.00	19	49.24	50.20	-18	7,846	-0.23%
2021/04/06	0	0.00	16	43.23	45.65	-16	8,219	-0.19%
2021/03/30	0	0.00	2	41.05	41.70	-2	8,407	-0.02%
2021/03/29	0	0.00	95	39.85	40.30	-95	8,446	-1.12%
2021/03/26	0	0.00	2.3	39.37	39.50	-2.3	8,507	-0.03%
2021/03/25	94	37.76	1	37.75	38.50	93	8,610	1.08%
2021/03/24	1	37.85	3	37.47	37.10	-2	8,748	-0.02%
2021/03/23	27.5	43.02	59	40.76	40.50	-31.5	8,783	-0.36%
2021/03/22	20	43.41	13	43.56	45.00	7	8,790	0.08%
2021/03/19	4	40.85	2.3	38.96	42.55	1.8	8,873	0.02%
2021/03/18	17	36.60	8	37.85	38.80	9	8,761	0.10%
2021/03/17	16	34.47	8.5	32.43	35.30	7.5	8,604	0.09%
2021/03/16	0	0.00	8	32.25	32.25	-8	8,208	-0.10%
2021/03/15	28	27.63	21	29.35	29.35	7	8,244	0.08%
2021/03/12	29	26.15	7	25.88	26.70	22	8,286	0.27%
2021/03/11	1	24.30	22	24.22	24.30	-21	8,135	-0.26%
2021/03/10	37	24.36	11	24.75	24.05	26	8,107	0.32%
2021/03/09	14	23.18	13	23.80	24.05	1	8,059	0.01%
2021/03/08	7	23.84	11	23.95	23.25	-4	7,997	-0.05%
2021/03/05	30	24.04	102	23.76	23.50	-72	7,963	-0.90%	大賣/
2021/03/04	4	25.16	35	25.53	25.00	-31	7,891	-0.39%
2021/03/03	56	23.95	50	24.44	25.30	6	7,788	0.08%
2021/03/02	94	24.33	43	24.78	24.95	51	7,538	0.68%
2021/02/26	78	22.36	59	22.78	23.10	19	7,165	0.27%
2021/02/25	28	22.23	15	22.05	21.00	13	6,869	0.19%
2021/02/24	5	21.15	43	21.74	21.75	-38	6,555	-0.58%
2021/02/23	0	0.00	56	19.23	19.80	-56	6,480	-0.86%
2021/02/22	6	17.64	1	18.05	18.00	5	6,303	0.08%
2021/02/19	7	16.99	2	17.25	17.50	5	6,201	0.08%
2021/02/18	1	16.80	2	16.95	17.60	-1	6,119	-0.02%
2021/02/17	4	16.03	15	16.14	16.50	-11	6,009	-0.18%
2021/02/05	0	0.00	14	15.16	15.05	-14	5,936	-0.24%
2021/02/04	5	15.25	13	15.21	15.15	-8	5,913	-0.14%
2021/02/03	1	15.05	5	15.30	15.00	-4	5,890	-0.07%
2021/02/02	0	0.00	2	15.30	15.20	-2	5,892	-0.03%
2021/02/01	5	14.99	1	15.45	15.10	4	5,905	0.07%
2021/01/29	6	16.28	6	16.55	15.95	0	5,852	0.00%
2021/01/28	14	16.72	5	17.30	16.70	9	5,799	0.16%
2021/01/27	5	17.21	5	17.28	17.30	0	5,752	0.00%
2021/01/26	1	17.30	1	17.15	16.70	0	5,677	0.00%
2021/01/25	0	0.00	22	15.78	17.20	-22	5,566	-0.40%
2021/01/21	3	16.70	11	17.04	17.20	-8	5,432	-0.15%
2021/01/20	31	17.37	2	17.45	16.55	29	5,337	0.54%
2021/01/19	3	18.35	20	18.25	18.35	-17	5,149	-0.33%
2021/01/18	1	15.75	9	16.59	16.70	-8	4,952	-0.16%
2021/01/15	15	16.60	1	16.00	16.30	14	4,924	0.28%
2021/01/14	2	16.53	4	16.68	16.55	-2	4,900	-0.04%
2021/01/13	2	16.03	2	16.93	15.75	0	4,872	0.00%
2021/01/12	10	16.49	1	17.00	16.35	9	4,917	0.18%
2021/01/11	4	17.58	5	17.67	18.00	-1	4,927	-0.02%
2021/01/08	4	16.59	6	16.59	16.55	-2	4,842	-0.04%
2021/01/07	7	16.49	2	16.00	16.25	5	4,811	0.10%
2021/01/06	20	16.62	0	0.00	17.10	20	4,714	0.42%
2021/01/05	3	18.67	1	18.20	18.20	2	4,547	0.04%
2021/01/04	7	18.14	42	18.52	18.90	-35	4,383	-0.80%
2020/12/31	21	16.54	60	16.51	17.20	-39	4,089	-0.95%
2020/12/30	28	14.70	4	15.01	15.65	24	3,810	0.63%
2020/12/29	3	15.30	287	15.10	15.45	-284	3,624	-7.84%	大賣/鉅額交易
2020/12/28	0	0.00	4	14.15	14.15	-4	3,177	-0.13%
2020/12/25	0	0.00	334	12.84	12.90	-334	3,084	-10.83%	大賣/鉅額交易
2020/12/24	4	11.85	4	12.13	11.75	0	2,917	0.00%
2020/12/23	0	0.00	144	11.50	11.95	-144	2,863	-5.03%	大賣/鉅額交易
2020/12/22	195	11.50	152	11.44	11.15	43	2,821	1.52%	大買/大賣/
2020/12/21	84	12.56	13	12.46	12.05	71	2,763	2.57%
2020/12/18	64	13.00	392	13.82	13.35	-328	2,678	-12.25%	大賣/鉅額交易
2020/12/17	64	11.84	61	12.94	13.40	3	2,501	0.12%
2020/12/16	296	12.12	2	12.60	12.20	294	2,342	12.55%	大買/鉅額交易
2020/12/15	356	11.68	152	11.77	12.55	204	2,197	9.29%	大買/大賣/鉅額交易
2020/12/11	2	9.90	60	10.43	10.60	-58	1,912	-3.03%
2020/12/10	27	9.69	3	9.50	9.65	24	1,778	1.35%
2020/12/09	229	9.89	15	9.89	9.86	214	1,723	12.42%	大買/鉅額交易
2020/12/08	15	9.75	10	9.93	9.87	5	1,639	0.30%
2020/12/07	60	9.26	16	9.23	9.62	44	1,478	2.98%
2020/12/02	6	8.65	0	0.00	8.57	6	1,338	0.45%
2020/12/01	0	0.00	3	8.78	8.66	-3	1,321	-0.23%
2020/11/30	10	8.67	2	8.54	8.56	8	1,282	0.62%
2020/11/27	1	8.50	0	0.00	8.40	1	1,227	0.08%
2020/11/26	1	8.06	0	0.00	8.06	1	1,186	0.08%
2020/11/23	4	8.08	2	8.08	8.04	2	1,149	0.17%
2020/11/20	2	8.17	0	0.00	8.11	2	1,133	0.18%
2020/11/19	0	0.00	0.1	7.80	7.91	-0.1	1,096	-0.01%
2020/11/18	0	0.00	8	7.87	7.86	-8	1,092	-0.73%
2020/11/17	0	0.00	0	7.83	7.85	0	1,087	0.00%
2020/11/16	0	0.00	7	7.83	7.84	-7	1,093	-0.64%
2020/11/12	2	7.84	0	0.00	7.83	2	1,092	0.18%
2020/11/10	102	8.11	0	0.00	7.98	102	1,084	9.41%	大買/鉅額交易
2020/10/30	1	7.62	0	0.00	7.61	1	993	0.10%
2020/10/29	0	0.00	2	7.68	7.75	-2	1,000	-0.20%
2020/10/26	0	0.00	2	7.88	7.91	-2	981	-0.20%
2020/10/23	0	0.00	3	7.96	8.03	-3	970	-0.31%
2020/10/21	2	7.96	0	0.00	7.90	2	944	0.21%
2020/10/20	18	8.24	0	0.00	7.95	18	973	1.85%
2020/10/16	0	0.00	4	7.58	7.57	-4	803	-0.50%
2020/10/15	4	7.80	0	0.00	7.72	4	791	0.51%
2020/09/28	1	7.42	0	0.00	7.43	1	871	0.11%
2020/09/24	4	7.77	0	0.00	7.52	4	1,037	0.39%
2020/09/23	0	0.00	1	7.88	7.94	-1	1,027	-0.10%
2020/09/18	1	7.59	0	0.00	7.51	1	963	0.10%
2020/09/17	3	7.52	0	0.00	7.50	3	960	0.31%
2020/09/16	0	0.00	3	8.07	7.79	-3	940	-0.32%
2020/09/08	20	7.59	0	0.00	7.44	20	856	2.34%
2020/09/03	0	0.00	1	7.27	7.35	-1	819	-0.12%
2020/09/02	0	0.00	1	7.08	7.06	-1	807	-0.12%
2020/08/21	0	0.00	1	6.94	6.94	-1	807	-0.12%
2020/08/19	0	0.00	3	7.08	7.12	-3	798	-0.38%
2020/08/12	0	0.00	2	7.12	7.15	-2	791	-0.25%
2020/08/05	2	7.11	0	0.00	7.17	2	793	0.25%
2020/07/24	1	7.64	0	0.00	7.57	1	780	0.13%
2020/07/14	0	0.00	3	7.18	7.18	-3	672	-0.45%
2020/07/09	0	0.00	2	7.43	7.40	-2	654	-0.31%
2020/07/07	10	7.54	1	7.55	7.40	9	628	1.43%
2020/07/06	1	7.42	1	7.92	7.70	0	606	0.00%
2020/07/03	4	7.18	4	7.23	7.67	0	536	0.00%
2020/07/02	3	6.50	3	6.78	6.98	0	414	0.00%
2020/07/01	1	6.26	0	0.00	6.35	1	370	0.27%
2020/06/30	0	0.00	2	6.30	6.26	-2	372	-0.54%
2020/06/23	1	6.41	21	6.48	6.51	-20	373	-5.36%
2020/06/22	0	0.00	2	6.40	6.50	-2	367	-0.54%
2020/06/19	20	6.25	0	0.00	6.18	20	354	5.64%
2020/06/11	0	0.00	5	6.02	5.94	-5	397	-1.26%
2020/06/04	5	6.11	0	0.00	6.12	5	461	1.08%
2020/06/03	0	0.00	4	6.08	6.19	-4	468	-0.85%
2020/06/02	0	0.00	1	6.06	6.07	-1	465	-0.21%
2020/05/12	1	6.15	0	0.00	6.13	1	523	0.19%
2020/05/06	2	6.21	0	0.00	6.18	2	524	0.38%
2020/04/07	0	0.00	20	5.31	5.34	-20	578	-3.46%
2020/03/31	20	5.20	0	0.00	5.12	20	613	3.26%
2020/03/26	0	0.00	20	5.30	5.26	-20	815	-2.45%
2020/03/17	20	5.16	0	0.00	5.09	20	846	2.36%
2020/03/12	20	6.08	0	0.00	6.01	20	967	2.07%
2020/03/10	1	6.51	0	0.00	6.61	1	977	0.10%
2020/02/24	0	0.00	23.9	7.29	7.26	-23.9	1,033	-2.32%
2020/02/21	0	0.00	1	7.38	7.38	-1	1,042	-0.10%
2020/02/17	1	7.39	0	0.00	7.24	1	1,117	0.09%
2020/02/14	0	0.00	1	7.57	7.52	-1	1,108	-0.09%
2020/02/13	1	7.74	1	7.71	7.55	0	1,111	0.00%
2020/01/31	0	0.00	1	7.53	7.55	-1	1,127	-0.09%
2020/01/30	1	7.47	1	7.50	7.41	0	1,129	0.00%
2020/01/09	0	0.00	4	8.23	8.20	-4	1,174	-0.34%
2020/01/07	2	8.21	2	8.24	8.16	0	1,199	0.00%
2020/01/02	1	8.68	0	0.00	8.67	1	1,225	0.08%
2019/12/31	3	8.60	6	8.64	8.60	-3	1,256	-0.24%
2019/12/30	4	8.57	0	0.00	8.58	4	1,462	0.27%
2019/12/26	3	8.78	0	0.00	8.77	3	1,656	0.18%
2019/12/25	2	8.81	0	0.00	8.77	2	1,717	0.12%
2019/12/24	3	9.13	1	9.09	8.97	2	1,861	0.11%
2019/12/23	0	0.00	1	8.95	8.98	-1	1,812	-0.06%
2019/12/20	0	0.00	1	8.77	8.71	-1	1,825	-0.05%
2019/12/19	0	0.00	50	8.72	8.63	-50	1,829	-2.73%
2019/12/11	49	8.61	50	8.61	8.58	-1	1,840	-0.05%
2019/12/10	50	8.78	47	8.84	8.72	3	1,820	0.16%
2019/12/09	0	0.00	1	8.53	8.53	-1	1,728	-0.06%
2019/11/18	0	0.00	2	8.30	8.26	-2	1,586	-0.13%
2019/11/14	0	0.00	20	8.03	7.97	-20	1,558	-1.28%
2019/11/05	2	8.15	1	8.08	8.08	1	1,592	0.06%
2019/11/04	0	0.00	50	8.25	8.25	-50	1,589	-3.15%
2019/11/01	0	0.00	1	8.30	8.32	-1	1,586	-0.06%
2019/10/28	30	8.56	0	0.00	8.50	30	1,595	1.88%
2019/10/25	10	8.58	0	0.00	8.50	10	1,620	0.62%
2019/10/23	0	0.00	1	8.89	8.60	-1	1,615	-0.06%
2019/10/17	0	0.00	2	8.61	8.70	-2	1,670	-0.12%
2019/10/15	2	8.48	0	0.00	8.35	2	1,648	0.12%
2019/10/14	10	8.81	0	0.00	8.67	10	1,638	0.61%
2019/10/09	1	8.50	0	0.00	8.50	1	1,618	0.06%
2019/10/07	0	0.00	10	9.09	8.86	-10	1,597	-0.63%
2019/10/04	37	9.22	29	9.11	9.08	8	1,570	0.51%
2019/10/03	0	0.00	26	9.19	9.25	-26	1,360	-1.91%
2019/10/02	30	8.83	0	0.00	8.76	30	1,204	2.49%
2019/10/01	58	8.82	0	0.00	8.68	58	1,156	5.02%
2019/09/27	6	8.94	3	9.00	9.05	3	1,090	0.28%
2019/09/26	1	8.61	1	8.90	8.90	0	923	0.00%
2019/09/25	0	0.00	1	8.56	8.73	-1	843	-0.12%
2019/09/24	10	8.46	10	8.36	8.35	0	783	0.00%
2019/09/20	0	0.00	2	8.28	8.36	-2	767	-0.26%
2019/09/19	1	8.07	0	0.00	8.05	1	750	0.13%
2019/09/18	6	8.14	6	8.16	8.14	0	745	0.00%
2019/09/02	0	0.00	3	7.92	7.93	-3	722	-0.42%
2019/08/28	3	7.77	5	7.83	7.77	-2	704	-0.28%
2019/08/23	3	7.66	0	0.00	7.66	3	700	0.43%
2019/08/21	0	0.00	2	7.80	7.75	-2	696	-0.29%
2019/08/16	0	0.00	3	7.55	7.54	-3	692	-0.43%
2019/08/15	2	7.43	0	0.00	7.43	2	708	0.28%
2019/08/14	2	7.72	0	0.00	7.72	2	711	0.28%
2019/08/13	5	7.85	0	0.00	7.80	5	723	0.69%
2019/07/30	1	8.88	3	8.68	8.68	-2	1,045	-0.19%
2019/07/29	3	9.08	6	9.05	9.00	-3	1,050	-0.29%
2019/07/26	0	0.00	21	8.83	8.85	-21	1,036	-2.03%
2019/07/25	0	0.00	3	8.79	8.77	-3	1,033	-0.29%
2019/07/24	0	0.00	4	8.77	8.76	-4	1,039	-0.38%
2019/07/23	10	8.81	0	0.00	8.75	10	1,059	0.94%
2019/07/22	4	8.81	1	8.75	8.83	3	1,040	0.29%
2019/07/19	20	8.52	0	0.00	8.58	20	1,027	1.95%
2019/07/08	0	0.00	1	8.39	8.26	-1	1,402	-0.07%
2019/06/25	1	8.05	0	0.00	7.95	1	1,607	0.06%
2019/05/31	0	0.00	2	8.17	8.16	-2	2,003	-0.10%
2019/05/30	1	8.22	1	8.20	8.14	0	2,009	0.00%
2019/05/27	0	0.00	5	7.77	7.82	-5	1,987	-0.25%
2019/05/23	1	7.97	0	0.00	7.90	1	2,095	0.05%
2019/05/22	6	8.26	0	0.00	8.12	6	2,096	0.29%
2019/05/20	1	7.83	0	0.00	7.72	1	2,050	0.05%
2019/05/16	7	8.59	0	0.00	8.36	7	2,033	0.34%
2019/05/14	0	0.00	1	8.70	8.73	-1	1,988	-0.05%
2019/05/13	0	0.00	6	8.64	8.84	-6	1,973	-0.30%
2019/05/10	0	0.00	2	8.79	8.74	-2	1,922	-0.10%
2019/05/09	2	9.05	1	8.94	8.72	1	1,769	0.06%
2019/05/02	0	0.00	10	8.73	8.77	-10	1,640	-0.61%
2019/04/30	0	0.00	10	8.83	8.78	-10	1,638	-0.61%
2019/04/29	20	8.89	1	8.99	8.98	19	1,639	1.16%
2019/04/24	0	0.00	2	8.88	8.83	-2	1,584	-0.13%
2019/04/22	0	0.00	10	9.02	8.95	-10	1,559	-0.64%
2019/04/19	1	9.03	0	0.00	9.03	1	1,539	0.06%
2019/04/18	45	9.12	16	9.24	9.11	29	1,503	1.93%
2019/04/17	1	8.95	2	8.97	8.78	-1	1,330	-0.08%
2019/04/16	1	8.75	20	8.47	8.91	-19	1,218	-1.56%
2019/04/15	0	8.05	0	0.00	8.10	0	1,120	0.00%
2019/04/12	9	8.26	0	0.00	8.12	9	1,120	0.80%
2019/04/11	17	8.30	7	8.30	8.26	10	1,108	0.90%
2019/04/10	0	0.00	1	8.41	8.43	-1	1,088	-0.09%
2019/04/09	0	0.00	39	8.30	8.21	-39	1,043	-3.74%
2019/04/03	0	0.00	1	8.17	8.17	-1	949	-0.11%
2019/03/28	0	0.00	1	8.28	8.28	-1	882	-0.11%
2019/03/27	11	8.33	18	8.28	8.30	-7	836	-0.84%
2019/03/26	10	8.22	0	0.00	8.16	10	819	1.22%
2019/03/21	18	8.39	0	0.00	8.28	18	767	2.35%
2019/03/20	10	8.42	0	0.00	8.40	10	750	1.33%
2019/03/18	10	8.25	0	0.00	8.24	10	700	1.43%
2019/03/15	1	8.51	5	8.41	8.44	-4	675	-0.59%
2019/03/14	6	8.55	1	8.45	8.50	5	647	0.77%
2019/02/25	0	0.00	14	7.16	7.20	-14	427	-3.28%
2019/02/22	18	7.15	5	7.21	7.14	13	429	3.03%
2019/02/13	0	0.00	6	6.73	6.73	-6	336	-1.78%
2019/02/12	6	6.75	0	0.00	6.72	6	336	1.78%
2019/01/02	0	0.00	1	6.88	6.87	-1	386	-0.26%
2018/11/22	0	0.00	1	7.38	7.30	-1	481	-0.21%
2018/11/12	0	0.00	2	7.28	7.35	-2	449	-0.45%
2018/10/26	20	6.43	0	0.00	6.40	20	570	3.50%
2018/10/11	30	6.51	0	0.00	6.51	30	746	4.02%
2018/08/27	0	0.00	4	8.45	8.43	-4	3,035	-0.13%
2018/08/21	0	0.00	1	8.70	8.70	-1	3,286	-0.03%
2018/08/10	0	0.00	2	9.48	9.22	-2	3,454	-0.06%
2018/08/09	0	0.00	1	9.59	9.46	-1	3,480	-0.03%
2018/08/08	1	9.60	6	9.45	9.60	-5	3,478	-0.14%
2018/08/01	0	0.00	2	9.41	9.40	-2	3,407	-0.06%
2018/07/30	0	0.00	2	9.58	9.33	-2	3,400	-0.06%
2018/07/25	2	9.49	0	0.00	9.45	2	3,331	0.06%
2018/07/20	0	0.00	1	9.82	9.65	-1	3,301	-0.03%
2018/07/18	0	0.00	1	9.81	9.58	-1	3,244	-0.03%
2018/07/16	3	9.98	0	0.00	9.82	3	3,233	0.09%
2018/07/13	5	9.74	5	9.91	10.05	0	3,168	0.00%
2018/07/12	0	0.00	2.1	9.18	9.20	-2.1	3,063	-0.07%
2018/07/09	1	8.91	5	9.05	8.85	-4	2,871	-0.14%
2018/07/06	6	8.92	3	9.01	8.90	3	2,866	0.10%
2018/07/05	1	9.06	3	9.50	9.08	-2	2,837	-0.07%
2018/07/04	3	9.18	1	9.48	9.10	2	2,785	0.07%
2018/07/03	4	9.89	13	9.69	9.51	-9	2,761	-0.33%
2018/07/02	10	9.95	22	10.00	9.90	-12	2,740	-0.44%
2018/06/29	0	0.00	15	9.76	9.74	-15	2,689	-0.56%
2018/06/28	8	10.00	25	9.73	9.72	-17	2,644	-0.64%
2018/06/27	11	10.17	10	10.05	9.85	1	2,619	0.04%
2018/06/26	3	10.32	2	10.25	10.10	1	2,595	0.04%
2018/06/25	20	10.33	30	10.28	10.15	-10	2,551	-0.39%
2018/06/22	26	10.17	9	10.13	10.05	17	2,468	0.69%
2018/06/21	3	9.80	3	9.97	9.92	0	2,387	0.00%
2018/06/20	6	9.45	17	9.43	9.40	-11	2,326	-0.47%
2018/06/19	6	9.92	67	9.65	9.50	-61	2,288	-2.67%
2018/06/15	13	10.21	5	10.00	10.00	8	2,260	0.35%
2018/06/14	1	10.70	1	10.05	10.05	0	2,340	0.00%
2018/06/13	11	11.07	1	10.75	10.45	10	2,290	0.44%
2018/06/12	60	11.45	5	11.27	11.15	55	2,206	2.49%
2018/06/11	42	10.57	101	10.31	11.30	-59	2,089	-2.82%	大賣/
2018/06/08	12	9.77	8	10.05	10.50	4	1,743	0.23%
2018/06/07	101	9.55	4	9.46	9.55	97	1,700	5.71%	大買/
2018/06/06	1	9.00	0	0.00	8.95	1	1,536	0.07%
2018/06/05	43	9.31	5	9.27	9.03	38	1,516	2.51%
2018/06/04	4	8.94	2	8.96	8.96	2	1,432	0.14%
2018/06/01	57	9.10	52	9.13	9.00	5	1,408	0.36%
2018/05/31	24	8.80	9	8.77	8.73	15	1,310	1.15%
2018/05/30	28	8.71	19	8.96	8.85	9	1,266	0.71%
2018/05/29	0	0.00	10	8.36	8.35	-10	1,163	-0.86%
2018/05/28	0	0.00	2	8.26	8.20	-2	1,147	-0.17%
2018/05/25	2	8.30	0	0.00	8.25	2	1,146	0.17%
2018/05/24	12	8.60	2	8.45	8.60	10	1,103	0.91%
2018/05/21	3	8.08	2	8.08	8.03	1	994	0.10%
2018/05/18	2	8.23	1	8.26	8.14	1	983	0.10%
2018/05/16	0	0.00	1	7.85	7.85	-1	901	-0.11%
2018/04/12	0	8.11	0	0.00	8.15	0	1,245	0.00%
2018/03/27	0	0.00	1	8.60	8.60	-1	1,254	-0.08%
2018/03/26	1	8.38	1	8.45	8.45	0	1,243	0.00%
2018/03/23	1	8.46	0	0.00	8.50	1	1,234	0.08%
2018/03/22	1	8.86	0	0.00	8.75	1	1,223	0.08%
2018/03/21	1	8.88	0	0.00	8.98	1	1,209	0.08%
2018/03/20	0	0.00	2	8.96	9.00	-2	1,185	-0.17%
2018/03/19	1	8.60	1	8.55	8.55	0	1,042	0.00%
2018/03/15	0	0.00	1	8.91	8.78	-1	1,017	-0.10%
2018/03/14	2	8.56	2	8.57	8.57	0	998	0.00%
2018/03/13	0	0.00	2	8.64	8.81	-2	972	-0.21%
2018/02/22	0	0.00	1	7.50	7.50	-1	1,100	-0.09%
2018/02/21	0	0.00	7	7.36	7.37	-7	1,103	-0.63%
2018/02/12	2	7.16	3	7.22	7.16	-1	1,113	-0.09%
2018/02/09	3	7.15	3	7.17	7.15	0	1,115	0.00%
2018/02/07	3	7.55	2	7.65	7.50	1	1,118	0.09%
2018/02/06	0	0.00	2	7.49	7.49	-2	1,123	-0.18%
2018/02/05	3	8.10	6	8.23	8.13	-3	1,110	-0.27%
2018/02/02	0	0.00	2	8.49	8.40	-2	1,111	-0.18%
2018/01/31	3	8.51	1	8.57	8.51	2	1,133	0.18%
2018/01/30	13	8.76	0	0.00	8.59	13	1,175	1.11%
2018/01/29	0	0.00	4	8.85	9.04	-4	1,157	-0.35%
2018/01/26	0	0.00	6	8.53	8.56	-6	1,093	-0.55%
2018/01/25	7	8.77	0	0.00	8.53	7	1,105	0.63%
2018/01/24	2	8.62	0	0.00	8.62	2	1,118	0.18%
2018/01/22	0	0.00	5	8.49	8.50	-5	1,301	-0.38%
2018/01/10	2	8.68	0	0.00	8.54	2	1,787	0.11%
2018/01/09	5	9.05	3	9.03	8.76	2	1,774	0.11%
2018/01/08	0	0.00	1	8.75	8.75	-1	1,665	-0.06%