圓剛 (2417)-國泰-新莊券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
36.70
漲跌
▲0.70
漲幅
+1.94%
成交量
1,459張
產業
上市電腦週邊類股
383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

圓剛 (2417)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/04/26	0	36.65	0	0.00	36.70	0	5,967	0.00%
2024/04/25	1.2	36.28	0	0.00	36.00	1.2	5,954	0.02%
2024/04/24	1	37.20	1	36.85	36.80	0	5,941	0.00%
2024/04/22	2	36.15	2	36.30	35.45	0	5,930	0.00%
2024/04/18	30	38.23	10	38.65	37.75	20	5,896	0.34%
2024/04/17	3	39.00	5.3	39.16	38.75	-2.3	5,882	-0.04%
2024/04/16	0	38.95	0	0.00	38.60	0	5,885	0.00%
2024/04/15	3	41.13	0	41.60	40.50	3	5,878	0.05%
2024/04/12	2	42.90	2	42.65	42.80	0	5,859	0.00%
2024/04/11	43	42.75	4.2	41.80	42.00	38.9	5,832	0.67%
2024/04/10	7	43.96	4	44.00	43.90	3	5,772	0.05%
2024/04/09	32	43.80	4	43.80	43.70	28	5,767	0.49%
2024/04/08	53.2	44.70	2	44.98	44.30	51.2	5,749	0.89%
2024/04/03	22	44.91	1	45.00	44.60	21	5,735	0.37%
2024/04/02	11.1	46.01	4.1	45.94	45.00	7	5,733	0.12%
2024/04/01	11	44.93	2	45.20	44.60	9	5,630	0.16%
2024/03/29	2	44.47	3.2	45.61	43.40	-1.1	5,542	-0.02%
2024/03/28	7.1	44.43	4.1	44.38	44.65	3	5,483	0.05%
2024/03/27	18.1	44.92	18.4	44.93	45.45	-0.2	5,406	0.00%
2024/03/26	23.2	50.57	15.2	49.39	46.20	8.1	5,295	0.15%
2024/03/25	1	51.30	2.2	51.15	51.10	-1.2	4,849	-0.02%
2024/03/22	4.5	49.46	7	49.02	50.70	-2.6	4,833	-0.05%
2024/03/21	6.1	48.01	3.2	46.01	47.80	2.8	4,780	0.06%
2024/03/20	0	45.16	0	0.00	45.05	0	4,796	0.00%
2024/03/19	0.1	48.10	1	48.30	47.05	-0.9	4,847	-0.02%
2024/03/18	0	46.55	5	47.80	47.90	-5	4,975	-0.10%
2024/03/15	0.1	47.05	0	0.00	46.55	0.1	5,080	0.00%
2024/03/14	0	0.00	3	48.65	49.35	-3	5,140	-0.06%
2024/03/13	1	49.00	0.1	48.20	49.00	0.9	5,148	0.02%
2024/03/12	0	49.18	3.4	49.74	49.70	-3.4	5,181	-0.06%
2024/03/11	44.4	52.71	29	53.14	51.50	15.4	5,293	0.29%
2024/03/08	36.3	51.61	54	51.80	50.90	-17.7	5,071	-0.35%
2024/03/07	46.6	53.50	45.8	53.81	52.80	0.8	4,889	0.02%
2024/03/06	88.2	49.31	95.9	49.44	52.20	-7.7	4,241	-0.18%
2024/03/05	7	46.34	2.2	47.50	47.50	4.8	3,711	0.13%
2024/03/04	8.2	41.81	10.4	42.42	43.20	-2.2	3,668	-0.06%
2024/03/01	3.4	39.05	5	39.04	39.30	-1.6	3,368	-0.05%
2024/02/29	5.4	38.49	6.3	38.38	39.00	-0.9	3,325	-0.03%
2024/02/27	0.6	37.28	0.2	36.40	36.30	0.4	3,511	0.01%
2024/02/26	0.1	36.80	3.1	36.82	36.75	-3	4,034	-0.07%
2024/02/23	21.2	37.56	5	37.06	36.95	16.2	4,044	0.40%
2024/02/22	16.3	37.72	12.2	38.28	38.55	4.1	4,027	0.10%
2024/02/21	0	0.00	0.1	35.30	35.05	-0.1	3,811	0.00%
2024/02/20	0	34.90	0	0.00	35.10	0	4,085	0.00%
2024/02/19	2.2	35.15	1	35.30	35.30	1.2	5,312	0.02%
2024/02/15	0.3	33.30	0	0.00	33.25	0.3	6,214	0.00%
2024/02/05	1.2	33.15	2	33.30	33.00	-0.8	6,308	-0.01%
2024/02/02	0.1	33.30	2	33.70	33.70	-2	6,406	-0.03%
2024/02/01	0.1	33.40	0	0.00	33.30	0.1	6,452	0.00%
2024/01/31	0.2	33.70	1	33.60	33.65	-0.8	6,487	-0.01%
2024/01/30	0.1	33.75	0	0.00	34.00	0.1	6,575	0.00%
2024/01/26	8	35.14	6.4	34.45	34.25	1.6	6,775	0.02%
2024/01/25	0.5	33.45	0	33.35	33.00	0.5	6,958	0.01%
2024/01/24	1	33.60	4	33.45	33.65	-3	7,322	-0.04%
2024/01/23	0.2	32.65	4	32.95	32.75	-3.8	7,576	-0.05%
2024/01/22	0.1	32.52	0	0.00	32.45	0.1	7,686	0.00%
2024/01/19	0.3	31.87	0	0.00	32.00	0.3	7,717	0.00%
2024/01/16	2	32.15	1	32.20	32.10	1	7,776	0.01%
2024/01/15	0	32.50	2	32.85	32.70	-2	7,781	-0.03%
2024/01/12	0.1	32.89	0.3	32.75	32.60	-0.2	7,803	0.00%
2024/01/11	7.1	33.00	1.2	33.11	33.00	5.9	7,814	0.07%
2024/01/10	0.1	33.10	0	0.00	33.20	0.1	7,828	0.00%
2024/01/09	1	33.10	0.1	33.50	34.00	0.9	7,840	0.01%
2024/01/08	0.4	33.93	1.3	34.20	33.40	-0.9	7,849	-0.01%
2024/01/05	1.2	34.60	0	34.70	34.55	1.2	7,853	0.02%
2024/01/03	0.1	34.73	0.3	34.61	34.50	-0.2	7,950	0.00%
2023/12/28	0	0.00	0.3	36.64	36.15	-0.3	9,249	0.00%
2023/12/27	0	35.95	0	0.00	36.15	0	9,598	0.00%
2023/12/26	0.5	35.90	11	35.65	35.65	-10.6	9,654	-0.11%
2023/12/25	0	35.50	10	35.40	35.30	-10	9,755	-0.10%
2023/12/22	0.1	35.72	0.1	35.90	35.60	0.1	9,767	0.00%
2023/12/21	0.3	35.74	0	0.00	35.70	0.3	9,797	0.00%
2023/12/20	1.2	36.05	0	0.00	36.05	1.2	9,829	0.01%
2023/12/19	0.2	35.50	3	35.37	35.20	-2.8	9,925	-0.03%
2023/12/18	0.2	36.13	5	35.98	36.00	-4.8	10,096	-0.05%
2023/12/15	6	36.56	4.1	36.67	36.25	2	10,228	0.02%
2023/12/14	1	37.69	0	37.10	37.20	1	10,270	0.01%
2023/12/13	27	37.92	9	37.76	38.10	18	10,327	0.17%
2023/12/12	4	36.95	0.1	36.65	36.70	4	10,205	0.04%
2023/12/11	2	39.65	2.1	40.36	38.70	-0.1	10,107	0.00%
2023/12/08	1	38.90	1	39.00	38.95	0	10,134	0.00%
2023/12/07	0.2	38.90	0.1	38.85	38.65	0.1	10,177	0.00%
2023/12/06	3.2	40.37	3.1	40.43	39.85	0.2	10,092	0.00%
2023/12/05	3	40.17	6.1	39.52	39.80	-3.1	9,913	-0.03%
2023/12/04	4.2	39.98	7.2	39.92	39.80	-3	9,798	-0.03%
2023/12/01	1.1	38.66	2.1	38.68	38.95	-1	9,645	-0.01%
2023/11/30	3.1	38.70	3.3	38.58	38.60	-0.2	9,605	0.00%
2023/11/29	2	39.15	5.1	39.83	38.95	-3.1	9,511	-0.03%
2023/11/28	5.4	39.23	3.2	39.41	39.40	2.2	9,429	0.02%
2023/11/27	2	39.13	10.2	38.95	39.25	-8.2	9,361	-0.09%
2023/11/24	40.4	40.78	52	39.93	40.30	-11.6	9,279	-0.13%
2023/11/22	2.5	38.35	2	38.28	38.25	0.5	8,297	0.01%
2023/11/21	13.2	38.72	16	38.60	38.15	-2.8	8,215	-0.03%
2023/11/20	6.4	38.18	6.1	37.89	37.80	0.3	8,067	0.00%
2023/11/17	34.4	38.53	16.2	38.29	38.20	18.3	7,939	0.23%
2023/11/16	183.4	41.07	153.1	40.59	39.00	30.4	7,643	0.40%	大買/大賣/
2023/11/15	33	38.00	47.3	38.64	39.35	-14.3	6,398	-0.22%
2023/11/14	34	36.38	41.9	36.56	35.80	-7.8	5,913	-0.13%
2023/11/13	5	33.99	2.1	34.06	34.40	2.9	5,439	0.05%
2023/11/10	4	33.06	2	33.15	33.25	2	5,334	0.04%
2023/11/09	4	32.61	4	32.48	32.60	0	5,220	0.00%
2023/11/08	4	33.46	11.1	33.46	33.35	-7.1	5,172	-0.14%
2023/11/07	5.2	34.14	8.3	33.32	33.50	-3.2	5,124	-0.06%
2023/11/06	2	33.45	2.1	33.35	33.55	0	5,027	0.00%
2023/11/03	22	35.20	17.4	34.64	34.80	4.6	4,930	0.09%
2023/11/02	26.6	34.66	27.5	34.85	35.60	-0.9	4,784	-0.02%
2023/11/01	46.5	34.51	51.6	34.60	34.75	-5.1	4,479	-0.11%
2023/10/31	30.2	33.47	23	32.77	32.80	7.2	4,077	0.18%
2023/10/30	21	35.08	22.1	35.90	35.90	-1.1	3,788	-0.03%
2023/10/27	0	0.00	2.7	32.65	32.65	-2.7	3,665	-0.07%
2023/10/26	0	29.81	1	30.10	29.70	-1	3,624	-0.03%
2023/10/25	3	31.12	3	31.12	31.10	0	3,590	0.00%
2023/10/24	1.1	30.88	3	30.30	30.50	-1.9	3,562	-0.05%
2023/10/20	0.1	28.59	0.1	28.70	28.75	0.1	3,515	0.00%
2023/10/18	1	30.50	4.3	31.15	30.50	-3.3	3,460	-0.10%
2023/10/17	0.1	31.20	1	32.10	31.40	-0.9	3,431	-0.03%
2023/10/16	0	31.80	0.5	32.10	31.85	-0.5	3,396	-0.01%
2023/10/13	1.1	32.50	4	33.05	32.35	-3	3,359	-0.09%
2023/10/12	1	32.70	0.1	32.35	33.00	0.9	3,334	0.03%
2023/10/11	0	33.03	4	32.90	32.50	-4	3,289	-0.12%
2023/10/06	18	34.19	17.2	34.51	34.25	0.8	3,221	0.02%
2023/10/05	103.2	36.19	88.2	36.17	35.85	15	2,924	0.51%	大買/
2023/10/04	77	33.73	99.6	33.84	34.80	-22.6	2,300	-0.98%
2023/10/03	37	31.76	36.5	31.80	31.65	0.5	1,848	0.03%
2023/10/02	1	29.25	14.2	28.98	29.90	-13.2	1,454	-0.91%
2023/09/28	32	27.02	18.1	27.11	27.20	13.9	1,369	1.02%
2023/09/27	1	25.00	1.1	25.12	24.75	-0.1	1,249	-0.01%
2023/09/26	14	24.99	20.5	24.96	24.65	-6.5	1,233	-0.53%
2023/09/25	8	25.94	5	25.98	25.35	3	1,193	0.25%
2023/09/22	28.1	26.74	27	26.54	26.65	1.1	1,142	0.10%
2023/09/21	20	27.04	20	27.09	26.90	0	1,032	0.00%
2023/09/20	13.1	26.38	8.1	26.47	26.40	5	820	0.60%
2023/09/19	2.1	25.02	3	25.08	24.95	-0.9	677	-0.14%
2023/09/18	2	24.58	21.1	25.17	25.40	-19.1	590	-3.23%
2023/09/15	1.5	23.08	2	23.35	23.10	-0.5	459	-0.11%
2023/09/14	0	23.29	0	0.00	23.20	0	446	0.00%
2023/09/13	3.1	22.93	0	0.00	23.35	3.1	427	0.73%
2023/09/12	0	0.00	0.6	22.90	22.90	-0.6	318	-0.20%
2023/09/11	0	20.90	0	0.00	20.85	0	253	0.00%
2023/09/08	0.1	21.22	0	0.00	21.10	0.1	255	0.04%
2023/09/07	0.2	21.35	2.3	21.37	21.35	-2.1	258	-0.83%
2023/09/06	1.2	21.08	0	21.30	21.05	1.2	256	0.45%
2023/09/05	0	21.23	0	0.00	21.20	0	257	0.02%
2023/09/04	0	21.15	0	0.00	21.15	0	257	0.02%
2023/09/01	0	21.35	0	0.00	21.35	0	261	0.00%
2023/08/31	0.1	20.96	0	0.00	21.30	0.1	268	0.04%
2023/08/30	0.1	20.78	0	0.00	20.80	0.1	270	0.02%
2023/08/29	0.1	20.60	0	0.00	20.70	0.1	276	0.02%
2023/08/28	0.1	20.79	0	0.00	20.65	0.1	278	0.03%
2023/08/25	0	20.90	0	0.00	20.60	0	283	0.01%
2023/08/24	0.1	21.05	0	0.00	20.80	0.1	284	0.02%
2023/08/22	0	20.70	1	20.85	20.85	-1	291	-0.34%
2023/08/21	0	20.70	0	0.00	20.70	0	293	0.00%
2023/08/16	0.1	20.05	0	0.00	20.20	0.1	303	0.02%
2023/08/14	0.2	20.01	0	0.00	19.85	0.2	305	0.06%
2023/08/10	0	20.34	0	0.00	20.25	0	304	0.01%
2023/08/09	0.1	20.74	0	0.00	20.70	0.1	303	0.05%
2023/08/08	1.2	20.72	0.1	20.80	20.75	1.1	309	0.36%
2023/08/07	1.3	20.67	0	0.00	21.05	1.3	335	0.38%
2023/08/04	1.2	20.58	0.2	20.75	20.80	1	343	0.29%
2023/08/02	0	20.74	0	0.00	20.65	0	360	0.01%
2023/08/01	0.3	20.96	1	20.90	20.90	-0.7	378	-0.18%
2023/07/31	0.1	20.86	0	0.00	20.85	0.1	397	0.02%
2023/07/28	0.1	20.76	0.8	20.85	20.80	-0.7	432	-0.17%
2023/07/27	0.1	20.92	0	0.00	20.85	0.1	706	0.02%
2023/07/26	0.2	20.85	0	0.00	20.70	0.2	791	0.03%
2023/07/25	1.1	20.57	0	0.00	20.65	1.1	790	0.14%
2023/07/24	0.2	20.79	0	0.00	20.70	0.2	787	0.03%
2023/07/21	0.4	21.03	0	0.00	20.95	0.4	788	0.05%
2023/07/20	0.1	21.16	0	0.00	21.05	0.1	792	0.01%
2023/07/19	0.1	21.21	1	21.05	21.00	-0.9	792	-0.11%
2023/07/18	0.1	21.50	0	0.00	21.30	0.1	796	0.01%
2023/07/17	0	21.25	0	0.00	21.40	0	794	0.00%
2023/07/14	0.2	20.94	0	0.00	20.90	0.2	796	0.03%
2023/07/13	0.5	20.85	0	0.00	20.70	0.5	800	0.06%
2023/07/12	0.5	21.17	0	0.00	21.05	0.5	791	0.06%
2023/07/11	0.7	21.31	0	0.00	21.20	0.7	792	0.09%
2023/07/10	1.2	21.42	0	0.00	21.35	1.2	794	0.15%
2023/07/07	1.2	21.74	0	0.00	21.60	1.2	795	0.15%
2023/07/06	1.2	21.92	0	0.00	22.00	1.2	793	0.15%
2023/07/05	0.1	22.16	0	0.00	22.05	0.1	797	0.01%
2023/07/04	2.6	22.19	0	0.00	22.20	2.6	799	0.32%
2023/07/03	0.4	21.80	0	0.00	21.85	0.4	792	0.05%
2023/06/30	0.1	21.84	0	0.00	21.75	0.1	789	0.02%
2023/06/29	1.2	21.80	0	0.00	21.75	1.2	788	0.15%
2023/06/28	0.1	21.93	0	0.00	21.75	0.1	785	0.01%
2023/06/27	3.8	21.79	0	0.00	21.80	3.8	785	0.48%
2023/06/26	0.2	22.20	0	0.00	22.05	0.2	780	0.02%
2023/06/21	0.2	22.08	0	0.00	22.20	0.2	781	0.02%
2023/06/20	0.3	22.01	0	0.00	21.75	0.3	779	0.03%
2023/06/19	0.2	22.12	0	0.00	21.95	0.2	778	0.02%
2023/06/16	0	22.15	0	0.00	22.20	0	778	0.00%
2023/06/15	0	22.21	0	0.00	22.20	0	775	0.01%
2023/06/14	3.2	21.64	0	0.00	21.70	3.2	763	0.42%
2023/06/13	0.2	21.83	0	0.00	21.75	0.2	764	0.02%
2023/06/12	0.2	21.81	0	0.00	21.80	0.2	764	0.03%
2023/06/09	0.1	21.95	0	0.00	21.85	0.1	764	0.01%
2023/06/08	0.1	21.95	2	21.85	21.85	-2	768	-0.25%
2023/06/07	1.2	22.02	0	0.00	21.95	1.2	773	0.15%
2023/06/06	0.2	22.03	1	22.00	22.15	-0.8	776	-0.10%
2023/06/05	0.3	22.24	0	0.00	22.20	0.3	773	0.04%
2023/06/02	0.1	22.00	6	22.00	22.15	-5.9	770	-0.77%
2023/06/01	0.3	21.91	0	0.00	21.95	0.3	772	0.03%
2023/05/31	6	22.00	0	0.00	21.95	6	774	0.78%
2023/05/30	0.3	21.92	0	0.00	21.85	0.3	771	0.03%
2023/05/29	1	21.90	1	21.70	21.90	0	768	0.01%
2023/05/26	0.4	21.58	0	0.00	21.60	0.4	766	0.05%
2023/05/25	0.1	21.83	0	0.00	21.60	0.1	765	0.01%
2023/05/24	1.1	21.65	0	0.00	21.70	1.1	765	0.15%
2023/05/23	0.3	21.64	0	21.65	21.60	0.3	766	0.04%
2023/05/22	0.1	21.50	0	0.00	21.40	0.1	770	0.01%
2023/05/18	0	21.39	0	0.00	21.40	0	771	0.00%
2023/05/17	1.5	21.28	0	0.00	21.30	1.5	772	0.19%
2023/05/16	0	21.20	0	0.00	21.20	0	769	0.00%
2023/05/15	0.4	20.95	0	0.00	20.95	0.4	770	0.05%
2023/05/12	0.4	21.14	0	0.00	21.00	0.4	768	0.05%
2023/05/11	5.8	21.19	4.9	21.26	20.90	0.9	764	0.11%
2023/05/10	1.2	21.92	0.2	22.05	21.90	1	741	0.14%
2023/05/09	7.6	22.22	12.9	22.32	22.10	-5.3	731	-0.73%
2023/05/08	3.1	22.55	0	0.00	22.50	3.1	718	0.43%
2023/05/05	10.8	22.67	0	0.00	22.65	10.8	703	1.53%
2023/05/04	2.4	23.01	0	0.00	23.10	2.4	690	0.35%
2023/05/03	23.4	23.42	9.3	23.18	22.95	14.2	656	2.16%
2023/05/02	0	0.00	0	25.45	25.45	0	383	-0.01%
2023/04/28	0	23.00	0	0.00	23.15	0	301	0.01%
2023/04/27	0.1	22.89	0	0.00	22.80	0.1	303	0.02%
2023/04/26	0.1	22.80	0	0.00	22.90	0.1	306	0.03%
2023/04/25	0.1	22.98	0	0.00	22.75	0.1	306	0.02%
2023/04/24	0.1	23.31	0	0.00	23.20	0.1	303	0.03%
2023/04/21	0.1	23.58	5	23.55	23.20	-4.9	303	-1.61%
2023/04/20	0.2	23.75	0	23.80	23.65	0.2	300	0.07%
2023/04/19	0	23.85	0	0.00	24.00	0	300	0.01%
2023/04/18	0	23.90	0	0.00	23.95	0	292	0.01%
2023/04/17	0.5	23.87	3	23.90	23.75	-2.6	289	-0.88%
2023/04/14	0.2	24.00	0	0.00	23.90	0.2	289	0.05%
2023/04/13	7.2	24.37	0	0.00	24.25	7.2	288	2.48%
2023/04/12	3	24.15	0	0.00	24.25	3	284	1.05%
2023/04/11	0.1	24.06	0	0.00	24.10	0.1	285	0.02%
2023/04/10	0	24.01	1	24.05	24.05	-1	285	-0.34%
2023/04/07	0	24.00	0	0.00	23.90	0	281	0.00%
2023/04/06	0	23.70	0	0.00	23.90	0	285	0.00%
2023/03/31	0	0.00	3	23.30	23.35	-3	288	-1.04%
2023/03/30	0	0.00	1	23.55	23.30	-1	289	-0.35%
2023/03/29	0.1	23.35	0	0.00	23.25	0.1	291	0.02%
2023/03/28	0	23.50	0	0.00	23.55	0	297	0.00%
2023/03/24	0	0.00	0.8	23.95	24.00	-0.8	306	-0.26%
2023/03/22	1	23.30	0	0.00	23.50	1	380	0.26%
2023/03/16	0.3	22.80	0	0.00	22.50	0.3	393	0.08%
2023/03/14	0	0.00	2	23.30	23.20	-2	401	-0.50%
2023/03/13	0.1	23.23	0	0.00	23.35	0.1	410	0.01%
2023/03/10	1	23.95	0	0.00	23.90	1	435	0.24%
2023/03/09	0	0.00	2	24.83	24.50	-2	486	-0.41%
2023/03/06	0	23.96	0	0.00	24.20	0	627	0.00%
2023/03/03	0	23.80	0	0.00	23.80	0	691	0.00%
2023/03/02	0	23.70	0	0.00	23.55	0	688	0.00%
2023/02/24	0	23.85	0	0.00	23.80	0	692	0.00%
2023/02/21	0	0.00	4	23.71	23.70	-4	693	-0.58%
2023/02/17	0	23.50	0	0.00	23.70	0	710	0.00%
2023/02/16	0.5	23.40	0	0.00	23.50	0.5	788	0.06%
2023/02/15	1	23.00	0	0.00	22.90	1	799	0.13%
2023/02/13	1	23.35	0	0.00	23.05	1	798	0.13%
2023/02/09	0.1	23.60	0	0.00	23.65	0.1	801	0.01%
2023/02/01	0	23.20	0	0.00	23.15	0	784	0.00%
2023/01/31	0.1	22.75	0	0.00	23.00	0.1	785	0.01%
2023/01/17	0	22.40	0	0.00	22.20	0	782	0.00%
2023/01/13	0	22.40	0	0.00	22.45	0	780	0.00%
2023/01/11	0	22.60	0	0.00	22.55	0	778	0.00%
2023/01/10	0.3	22.90	0	0.00	22.70	0.3	780	0.04%
2022/12/14	13	24.13	2	24.20	23.60	11	886	1.24%
2022/12/07	0.1	22.80	0	0.00	22.55	0.1	831	0.01%
2022/12/05	0.2	23.20	0	0.00	23.45	0.2	891	0.02%
2022/12/01	1	24.00	1	23.85	23.85	0	951	0.00%
2022/11/30	0	23.20	1	23.35	23.20	-1	931	-0.11%
2022/11/29	1	23.70	0	0.00	23.50	1	938	0.11%
2022/11/28	2	24.73	10	24.01	24.25	-8	927	-0.86%
2022/11/25	1	23.90	1	24.30	24.30	0	799	0.00%
2022/11/15	0.2	22.32	0	0.00	22.40	0.2	776	0.03%
2022/11/14	7	23.09	0	0.00	23.60	7	784	0.89%
2022/11/10	0.3	20.45	0	0.00	20.30	0.3	705	0.04%
2022/11/09	0	20.80	0	0.00	20.75	0	709	0.00%
2022/11/04	0	20.50	0	0.00	20.40	0	710	0.00%
2022/11/03	0	20.00	0	0.00	20.30	0	712	0.00%
2022/10/31	0	19.65	0	0.00	19.55	0	719	0.00%
2022/10/26	0	19.50	0	0.00	19.45	0	727	0.00%
2022/10/21	0	19.40	0	0.00	19.25	0	735	0.00%
2022/10/20	0.1	19.30	0	0.00	19.60	0.1	735	0.01%
2022/10/18	0	0.00	0.7	19.65	20.00	-0.7	736	-0.09%
2022/10/13	0.1	19.67	0	0.00	18.95	0.1	742	0.01%
2022/10/12	0.1	20.00	0	0.00	20.10	0.1	736	0.01%
2022/10/11	0	20.35	0	0.00	20.00	0	738	0.00%
2022/10/07	0	21.00	0	0.00	20.90	0	735	0.00%
2022/10/06	0	21.25	0	0.00	21.10	0	734	0.01%
2022/10/05	11	22.20	11	21.77	21.60	0	730	0.00%
2022/10/03	0.1	19.45	0	0.00	19.45	0.1	643	0.01%
2022/09/30	0.1	19.50	0	0.00	19.65	0.1	647	0.01%
2022/09/28	0.1	19.80	0	0.00	19.30	0.1	650	0.01%
2022/09/26	0.2	20.98	0	0.00	20.20	0.2	651	0.03%
2022/09/21	0	0.00	2	22.50	22.30	-2	654	-0.31%
2022/09/19	0	22.95	0	0.00	22.80	0	659	0.00%
2022/09/16	0	23.62	0	0.00	23.45	0	657	0.00%
2022/09/14	0	23.65	1	23.50	23.75	-1	657	-0.15%
2022/09/13	1.1	24.20	0	0.00	24.15	1.1	655	0.16%
2022/09/12	5	25.49	1	24.95	24.90	4	650	0.62%
2022/09/08	1	23.65	2	24.30	24.90	-1	610	-0.16%
2022/09/07	1	24.31	0	0.00	23.20	1	557	0.19%
2022/09/06	0.1	23.05	0	0.00	24.05	0.1	519	0.02%
2022/09/05	0	0.00	1	24.50	24.25	-1	488	-0.20%
2022/09/02	0.3	23.65	0	0.00	23.55	0.3	477	0.06%
2022/09/01	0	23.95	0	0.00	23.70	0	484	0.00%
2022/08/30	0	23.90	0	0.00	23.75	0	557	0.00%
2022/08/29	0.1	22.66	0	0.00	22.95	0.1	555	0.01%
2022/08/26	0	0.00	4	23.80	23.70	-4	559	-0.71%
2022/08/25	0	0.00	0	23.50	23.60	0	560	0.00%
2022/08/23	0.1	23.40	0	0.00	23.30	0.1	562	0.01%
2022/08/19	1	23.84	0	0.00	23.25	1	553	0.19%
2022/08/18	0	22.80	0	0.00	23.90	0	535	0.01%
2022/08/17	0	0.00	2	23.10	23.30	-2	528	-0.38%
2022/08/16	2	22.75	0	0.00	22.60	2	537	0.37%
2022/08/10	0.1	21.75	0	0.00	21.60	0.1	666	0.01%
2022/08/09	0	21.95	0	0.00	21.95	0	673	0.01%
2022/08/08	0	21.70	0	0.00	21.75	0	683	0.00%
2022/08/05	1	21.50	0	0.00	21.60	1	706	0.14%
2022/08/04	0	20.75	0	0.00	20.70	0	736	0.00%
2022/08/03	0.1	20.75	1	21.05	20.75	-1	802	-0.12%
2022/08/02	0.1	21.20	0	0.00	21.15	0.1	820	0.01%
2022/08/01	0.1	22.13	0	0.00	22.10	0.1	843	0.01%
2022/07/26	0	21.65	0	0.00	21.35	0	958	0.00%
2022/07/19	0	21.00	0	0.00	20.95	0	2,544	0.00%
2022/07/18	0	20.85	0	0.00	21.05	0	2,866	0.00%
2022/07/15	1	20.35	0	0.00	20.55	1	3,089	0.03%
2022/07/12	0.2	19.66	0	0.00	19.55	0.2	3,627	0.00%
2022/07/11	1	20.80	0.2	20.70	20.70	0.8	3,627	0.02%
2022/07/06	0	20.50	0	0.00	19.80	0	3,636	0.00%
2022/07/05	0.1	20.75	0	0.00	20.30	0.1	3,649	0.00%
2022/07/01	0.1	20.91	0	0.00	19.70	0.1	3,669	0.00%
2022/06/30	0.1	21.59	0	0.00	21.45	0.1	3,711	0.00%
2022/06/29	0.1	22.90	0	0.00	22.55	0.1	3,789	0.00%
2022/06/22	0.1	22.25	0	0.00	21.85	0.1	3,986	0.00%
2022/06/21	0.1	22.45	0	0.00	22.80	0.1	3,982	0.00%
2022/06/20	0.1	23.09	0	0.00	21.60	0.1	3,979	0.00%
2022/06/17	3.6	23.75	0	0.00	23.70	3.6	3,964	0.09%
2022/06/16	0	24.85	0	0.00	24.20	0	3,964	0.00%
2022/06/14	0	24.90	0	0.00	24.80	0	3,970	0.00%
2022/06/10	1	25.35	1	25.30	25.30	0	3,970	0.00%
2022/06/01	0	0.00	4	26.26	26.05	-4	3,924	-0.10%
2022/05/31	0	0.00	2	25.75	25.90	-2	3,920	-0.05%
2022/05/30	0	0.00	4	25.65	25.80	-4	3,919	-0.10%
2022/05/27	0.1	25.50	2	25.45	25.40	-2	3,915	-0.05%
2022/05/25	0.2	25.25	0	0.00	25.20	0.2	3,909	0.01%
2022/05/24	0	0.00	3	25.55	25.05	-3	3,920	-0.08%
2022/05/20	0.2	26.25	0	0.00	26.05	0.2	3,916	0.00%
2022/05/19	8	26.96	8	26.66	25.80	0	3,907	0.00%
2022/05/18	4	26.23	6	26.20	26.15	-2	3,836	-0.05%
2022/05/16	6	25.26	7	25.28	25.35	-1	3,820	-0.03%
2022/05/13	2	24.40	6	25.00	25.35	-4	3,815	-0.10%
2022/05/12	15	25.19	3	25.45	24.20	12	3,798	0.32%
2022/05/11	7	27.21	6	26.82	26.75	1	3,771	0.03%
2022/05/10	4	27.54	1	27.55	27.60	3	3,715	0.08%
2022/05/09	5	27.67	4	28.01	27.85	1	3,704	0.03%
2022/05/06	0	0.00	2	28.15	28.00	-2	3,686	-0.05%
2022/05/04	15	27.83	10	28.22	28.25	5	3,661	0.14%
2022/05/03	5	29.01	5	28.15	28.00	0	3,645	0.00%
2022/04/29	12	29.95	14	30.21	29.10	-2	3,632	-0.06%
2022/04/28	12	29.51	6	29.52	30.00	6	3,512	0.17%
2022/04/27	17.2	30.20	10.1	30.19	30.25	7.1	3,448	0.21%
2022/04/26	20	31.97	34.4	32.14	30.15	-14.4	3,302	-0.43%
2022/04/25	109.3	34.69	85	34.23	32.15	24.3	2,950	0.82%	大買/
2022/04/22	20	32.63	21.5	33.04	33.80	-1.5	2,202	-0.07%
2022/04/21	13.1	31.28	13.9	31.42	30.75	-0.8	1,912	-0.04%
2022/04/20	2	29.10	1	28.95	29.90	1	1,712	0.06%
2022/04/19	19	29.15	19	29.29	30.35	0	1,600	0.00%
2022/04/18	3	27.60	3	25.61	27.60	0	1,408	0.00%
2022/04/14	0	0.00	1	26.00	25.75	-1	1,553	-0.06%
2022/04/13	0	26.57	0	0.00	26.00	0	1,726	0.00%
2022/04/12	0	26.20	0.3	26.38	25.60	-0.3	2,124	-0.01%
2022/04/11	0	27.15	0	27.55	26.80	0	2,213	0.00%
2022/04/08	0.1	28.20	0	0.00	28.55	0.1	2,323	0.00%
2022/04/07	1	28.25	3	28.45	28.20	-2	2,417	-0.08%
2022/04/06	0	28.85	0	0.00	29.00	0	2,780	0.00%
2022/04/01	14.2	29.12	10.1	28.51	28.30	4.1	3,155	0.13%
2022/03/30	0	0.00	1	27.80	27.60	-1	3,643	-0.03%
2022/03/29	15	28.16	24	28.43	28.00	-9	3,754	-0.24%
2022/03/28	10	28.45	2	28.38	28.70	8	3,664	0.22%
2022/03/25	1	25.85	0	0.00	26.10	1	3,580	0.03%
2022/03/23	1	26.30	0	0.00	26.30	1	3,578	0.03%
2022/03/22	0	26.35	1	26.25	26.55	-1	3,578	-0.03%
2022/03/21	0.3	26.20	0	0.00	26.25	0.3	3,576	0.01%
2022/03/16	0	0.00	1	24.90	25.00	-1	3,583	-0.03%
2022/03/15	1	25.00	0.2	24.64	24.60	0.8	3,588	0.02%
2022/03/14	0	25.10	0	25.10	25.00	0	3,585	0.00%
2022/03/10	0	0.00	1	26.40	26.40	-1	3,573	-0.03%
2022/03/08	0	25.55	1	25.30	25.20	-1	3,577	-0.03%
2022/03/07	0.5	26.11	0	0.00	25.70	0.5	3,576	0.01%
2022/03/04	0.1	27.00	20	27.00	26.95	-20	3,572	-0.56%
2022/03/03	0.4	27.53	0	0.00	27.40	0.4	3,634	0.01%
2022/03/02	0.1	27.48	0	0.00	27.25	0.1	3,664	0.00%
2022/03/01	0	27.60	0	0.00	27.75	0	3,664	0.00%
2022/02/24	0	27.25	0	0.00	27.00	0	3,670	0.00%
2022/02/23	0	28.50	0	0.00	28.50	0	3,695	0.00%
2022/02/22	0	28.15	0	0.00	28.05	0	3,698	0.00%
2022/02/21	0	29.30	0	0.00	29.40	0	3,699	0.00%
2022/02/18	0	29.50	0	0.00	29.50	0	3,694	0.00%
2022/02/17	0	0.00	6	29.82	29.50	-6	3,695	-0.16%
2022/02/14	0	30.10	0	0.00	29.90	0	3,686	0.00%
2022/02/11	0	30.70	0	0.00	30.60	0	3,680	0.00%
2022/02/10	0.1	30.80	0	0.00	30.75	0.1	3,678	0.00%
2022/02/09	0	0.00	1	31.45	31.65	-1	3,669	-0.03%
2022/02/08	1	30.80	0	0.00	30.80	1	3,666	0.03%
2022/02/07	1	30.00	1	30.20	30.40	0	3,668	0.00%
2022/01/26	5	30.50	1	30.30	30.10	4	3,659	0.11%
2022/01/25	0	31.50	2	31.20	30.65	-2	3,655	-0.05%
2022/01/24	1	31.20	2.8	31.16	32.00	-1.8	3,654	-0.05%
2022/01/21	0	32.80	3	32.47	32.00	-3	3,640	-0.08%
2022/01/20	0	32.50	0	0.00	32.60	0	3,630	0.00%
2022/01/19	4	33.34	3	33.57	33.30	1	3,613	0.03%
2022/01/18	3	33.02	2	32.75	32.45	1	3,561	0.03%
2022/01/14	5	32.55	0	0.00	32.80	5	3,515	0.14%
2022/01/13	2.1	33.77	2	33.15	32.85	0.1	3,510	0.00%
2022/01/12	2	33.35	2	33.30	33.20	0	3,504	0.00%
2022/01/11	5	34.70	3	34.05	33.70	2	3,457	0.06%
2022/01/10	10.2	35.31	4	35.70	34.00	6.2	3,372	0.18%
2022/01/07	12	36.45	6.2	36.02	35.15	5.8	3,310	0.18%
2022/01/06	20	36.17	16	36.22	37.15	4	3,281	0.12%
2022/01/05	25	35.79	25.1	35.82	37.60	-0.1	3,478	0.00%
2022/01/04	3	34.70	3	34.70	34.70	0	3,098	0.00%
2022/01/03	4	32.00	9.4	32.94	31.55	-5.4	3,040	-0.18%
2021/12/30	8.3	32.00	9	31.67	32.00	-0.7	2,923	-0.03%
2021/12/29	60.2	33.16	48	33.04	32.80	12.2	2,834	0.43%
2021/12/28	11.3	33.34	7	33.31	33.55	4.3	2,457	0.17%
2021/12/27	31.5	30.21	33	30.23	30.50	-1.5	2,038	-0.07%
2021/12/24	7	29.24	36.1	29.97	30.00	-29.1	1,708	-1.70%
2021/12/23	1	26.60	7	27.29	27.30	-6	1,492	-0.40%
2021/12/22	0	24.78	0.2	25.10	24.85	-0.2	1,379	-0.01%
2021/12/21	2	24.74	0	0.00	24.80	2	1,395	0.15%
2021/12/20	0.2	24.34	0	0.00	24.25	0.2	1,448	0.01%
2021/12/16	0.1	24.50	0	0.00	24.75	0.1	1,509	0.01%
2021/12/15	0	0.00	4.8	24.40	24.35	-4.8	1,820	-0.26%
2021/12/14	1.1	24.58	0	0.00	24.35	1.1	1,929	0.06%
2021/12/08	0.1	24.75	0	0.00	25.00	0.1	2,164	0.00%
2021/12/06	0.1	25.00	0	0.00	24.90	0.1	2,170	0.00%
2021/12/02	1	25.05	0	0.00	24.70	1	2,165	0.05%
2021/11/29	2.1	26.44	2	25.90	25.10	0.1	2,161	0.00%
2021/11/26	1	26.15	2	26.00	26.00	-1	2,107	-0.05%
2021/11/24	1	25.54	0	0.00	25.80	1	2,152	0.05%
2021/11/23	0.3	25.22	0	0.00	25.00	0.3	2,189	0.01%
2021/11/22	2	25.13	0	0.00	25.55	2	2,208	0.09%
2021/11/18	2	26.00	0	0.00	25.85	2	2,224	0.09%
2021/11/17	3	26.70	0	26.70	26.60	3	2,221	0.13%
2021/11/15	0.2	27.00	4	27.10	27.35	-3.8	2,277	-0.17%
2021/11/05	1.3	27.37	1.2	27.44	27.35	0.1	2,547	0.00%
2021/11/02	1	27.50	4.6	27.65	27.20	-3.6	2,609	-0.14%
2021/11/01	1.1	27.52	11.4	27.73	27.50	-10.3	2,609	-0.39%
2021/10/29	0	27.25	0	0.00	27.15	0	2,650	0.00%
2021/10/28	0	0.00	11.1	27.82	27.70	-11.1	2,657	-0.42%
2021/10/27	0	0.00	1	27.30	27.10	-1	2,669	-0.04%
2021/10/25	0	0.00	7	26.90	26.95	-7	2,719	-0.26%
2021/10/22	1.2	26.43	0	0.00	26.55	1.2	2,724	0.04%
2021/10/21	1	27.30	3	27.35	27.35	-2	2,756	-0.07%
2021/10/20	0.1	26.20	2	25.48	26.30	-1.9	2,785	-0.07%
2021/10/19	1.1	25.18	2.8	25.21	25.60	-1.7	2,782	-0.06%
2021/10/18	1.1	24.83	1	24.75	24.40	0.1	2,792	0.00%
2021/10/15	2	24.65	22	24.59	24.70	-20	2,801	-0.71%
2021/10/14	4.5	24.50	1.6	23.90	24.15	2.9	2,784	0.10%
2021/10/13	3.2	27.64	1	25.90	26.50	2.2	2,712	0.08%
2021/10/12	1.2	27.35	0	0.00	27.10	1.2	2,353	0.05%
2021/09/29	16.1	26.25	0	0.00	26.05	16.1	2,348	0.68%
2021/09/28	14	27.94	0	0.00	27.85	14	2,325	0.60%
2021/09/27	1	28.11	0	0.00	28.10	1	2,359	0.04%
2021/09/23	2	29.70	2	29.68	29.20	0	2,366	0.00%
2021/09/22	3	29.93	0.4	29.81	29.70	2.6	2,371	0.11%
2021/09/16	4	30.55	3	30.50	30.50	1	2,367	0.04%
2021/09/15	2.4	30.70	6	30.82	30.85	-3.6	2,371	-0.15%
2021/09/14	1	30.95	5	30.79	31.00	-4	2,367	-0.17%
2021/09/13	2	29.90	0	0.00	29.85	2	2,325	0.09%
2021/09/10	4	30.26	2	30.54	30.05	2	2,330	0.08%
2021/09/09	71.1	30.35	80	30.39	31.00	-9	2,295	-0.39%
2021/09/08	15	29.24	18.1	29.55	29.80	-3.1	1,997	-0.15%
2021/09/07	4	26.75	2	27.10	27.10	2	1,921	0.10%
2021/09/06	1	28.20	2	27.45	27.45	-1	1,919	-0.05%
2021/09/03	0	29.00	1	28.50	28.25	-1	1,701	-0.06%
2021/09/02	4	28.93	1	29.40	28.40	3	1,743	0.17%
2021/09/01	0	0.00	0.6	28.84	29.05	-0.6	1,749	-0.03%
2021/08/31	1	28.90	0	0.00	28.70	1	1,753	0.06%
2021/08/30	1	28.65	0	0.00	28.95	1	1,794	0.06%
2021/08/27	0	0.00	6	28.64	28.70	-6	1,826	-0.33%
2021/08/26	0.2	28.58	0	0.00	28.30	0.2	1,843	0.01%
2021/08/25	0	0.00	15	28.75	28.70	-15	1,880	-0.80%
2021/08/24	3	28.07	0	0.00	28.00	3	1,923	0.16%
2021/08/23	0.1	28.30	1	28.50	28.60	-1	1,939	-0.05%
2021/08/19	7.3	27.58	5	28.80	27.05	2.3	1,963	0.12%
2021/08/18	1.1	27.29	6.5	28.62	28.85	-5.4	1,962	-0.28%
2021/08/17	6.1	28.89	0	0.00	27.65	6.1	1,982	0.31%
2021/08/16	6.1	29.07	10.3	29.48	29.15	-4.2	2,018	-0.21%
2021/08/13	1.2	29.75	0	0.00	29.00	1.2	2,071	0.06%
2021/08/12	0	30.20	0	0.00	30.30	0	2,278	0.00%
2021/08/11	2	30.33	7.1	30.60	30.20	-5.1	2,587	-0.20%
2021/08/10	3	31.38	4.1	30.67	30.80	-1.1	2,992	-0.04%
2021/08/09	4.4	32.23	5.2	31.58	31.55	-0.8	3,314	-0.02%
2021/08/06	3.1	34.25	1	34.15	34.10	2.1	3,516	0.06%
2021/08/05	7.1	35.92	7	35.43	35.25	0.1	3,580	0.00%
2021/08/04	2	35.95	1	35.90	35.90	1	3,700	0.03%
2021/08/03	9	36.27	6.1	36.14	36.65	2.9	3,774	0.08%
2021/07/30	2	35.60	2	34.40	35.20	0	3,707	0.00%
2021/07/29	0	35.10	0	0.00	35.00	0	3,693	0.00%
2021/07/28	0.1	35.37	2	35.40	35.10	-1.9	3,714	-0.05%
2021/07/27	0	0.00	1	37.15	37.00	-1	3,791	-0.03%
2021/07/26	1.1	37.56	1	37.75	37.55	0.1	3,826	0.00%
2021/07/23	1.2	37.50	1	37.60	37.70	0.2	3,811	0.01%
2021/07/22	1	39.25	1	39.35	39.20	0	3,843	0.00%
2021/07/21	2	39.42	1	39.60	38.80	1	3,868	0.03%
2021/07/20	4.1	39.47	0	0.00	39.15	4.1	3,889	0.11%
2021/07/19	1	40.45	1	40.60	40.45	0	3,879	0.00%
2021/07/16	4	41.03	1	40.65	40.90	3	3,962	0.08%
2021/07/15	6	40.70	1	41.10	41.45	5	3,964	0.13%
2021/07/14	0	0.00	3	40.35	40.35	-3	3,971	-0.08%
2021/07/13	3	40.40	5	40.52	40.30	-2	4,030	-0.05%
2021/07/12	0	0.00	1	39.90	39.95	-1	4,051	-0.02%
2021/07/09	2	39.58	0	0.00	39.35	2	4,066	0.05%
2021/07/08	1	39.95	0	0.00	39.95	1	4,130	0.02%
2021/07/07	1.1	40.02	2	40.00	40.00	-1	4,313	-0.02%
2021/07/06	0	0.00	1	40.60	40.30	-1	4,367	-0.02%
2021/07/05	2.3	40.62	1	40.80	40.85	1.3	4,442	0.03%
2021/07/02	2	40.48	3	40.67	40.40	-1	4,509	-0.02%
2021/07/01	3	40.12	4	40.04	40.00	-1	4,621	-0.02%
2021/06/30	1.1	40.14	0	0.00	40.30	1.1	4,965	0.02%
2021/06/29	1	40.35	10	40.35	40.25	-9	5,111	-0.18%
2021/06/28	12	40.91	0	0.00	40.85	12	5,212	0.23%
2021/06/25	4	41.21	0	41.10	41.05	4	5,267	0.08%
2021/06/24	0	0.00	3	40.97	41.10	-3	5,329	-0.06%
2021/06/23	0	0.00	2	40.25	40.20	-2	5,556	-0.04%
2021/06/22	1	39.95	0	0.00	39.80	1	5,577	0.02%
2021/06/21	5	39.91	0	0.00	39.85	5	5,636	0.09%
2021/06/17	1	40.20	2	40.30	41.10	-1	5,835	-0.02%
2021/06/16	0	0.00	1	40.40	40.30	-1	5,909	-0.02%
2021/06/15	0.1	41.45	0	0.00	41.35	0.1	5,947	0.00%
2021/06/11	3	41.92	2	41.85	41.80	1	5,998	0.02%
2021/06/09	1.1	41.84	0	0.00	41.75	1.1	6,056	0.02%
2021/06/07	3.1	42.58	4	42.78	42.50	-0.9	6,168	-0.01%
2021/06/04	1	44.00	0.4	44.65	44.00	0.6	6,159	0.01%
2021/06/03	2	44.40	0	0.00	44.40	2	6,171	0.03%
2021/06/02	1.1	44.23	0	0.00	44.20	1.1	6,186	0.02%
2021/06/01	0	0.00	6	44.47	44.70	-6	6,183	-0.10%
2021/05/31	0	0.00	1	43.35	43.60	-1	6,152	-0.02%
2021/05/28	1	43.30	0	0.00	43.30	1	6,155	0.02%
2021/05/27	1	43.35	2	43.43	43.35	-1	6,155	-0.02%
2021/05/26	7	43.56	6	43.90	43.80	1	6,163	0.02%
2021/05/25	9.1	43.32	9	42.96	43.05	0.1	6,161	0.00%
2021/05/24	3.2	44.39	1.1	45.03	43.85	2.1	6,157	0.03%
2021/05/21	2.5	43.73	0	0.00	43.95	2.5	6,168	0.04%
2021/05/20	12.1	45.97	11	45.95	43.95	1.1	6,150	0.02%
2021/05/19	55	49.34	54	49.20	46.70	1	5,957	0.02%
2021/05/18	39.2	48.94	30.1	48.04	48.00	9.1	5,696	0.16%
2021/05/17	19.1	47.56	44	48.15	48.45	-24.9	5,364	-0.46%
2021/05/14	51	44.58	26	44.64	44.05	25	5,053	0.49%
2021/05/13	26	40.97	33	42.02	42.15	-7	4,831	-0.14%
2021/05/12	17.1	39.71	12	38.94	38.35	5.1	4,786	0.11%
2021/05/11	18.1	40.53	1	41.50	40.00	17.1	4,733	0.36%
2021/05/10	2	43.10	0	0.00	42.80	2	4,823	0.04%
2021/05/07	1.1	43.41	0	0.00	43.40	1.1	4,885	0.02%
2021/05/05	0.3	44.68	6	44.64	43.80	-5.8	5,101	-0.11%
2021/05/04	16	43.76	1	43.90	44.10	15	5,669	0.26%
2021/05/03	7	47.54	8	46.74	46.60	-1	6,026	-0.02%
2021/04/29	6	47.85	6	48.14	47.75	0	6,040	0.00%
2021/04/28	23	48.48	27	48.15	48.00	-4	6,127	-0.07%
2021/04/27	2	48.03	3	48.10	48.20	-1	6,175	-0.02%
2021/04/26	2	47.10	1	47.25	46.90	1	6,181	0.02%
2021/04/23	32	46.82	15	47.10	47.20	17	6,205	0.27%
2021/04/22	3.1	47.34	1	49.05	46.65	2.1	6,265	0.03%
2021/04/21	2.1	48.67	1	48.75	48.60	1.1	6,222	0.02%
2021/04/16	2	50.10	2.3	50.27	49.60	-0.3	6,242	0.00%
2021/04/15	1.3	49.44	3.1	49.18	49.40	-1.8	6,252	-0.03%
2021/04/14	3	50.00	2	49.90	49.05	1	6,336	0.02%
2021/04/13	5	51.27	2	54.05	50.10	3	6,449	0.05%
2021/04/12	2	51.00	3	50.47	51.00	-1	6,321	-0.02%
2021/04/09	3	50.97	0	0.00	50.50	3	6,338	0.05%
2021/04/08	3	51.70	2	51.50	51.80	1	6,406	0.02%
2021/04/07	5.2	51.66	5	51.42	51.70	0.2	6,357	0.00%
2021/04/06	6.1	52.87	2	51.40	52.30	4.1	6,261	0.06%
2021/04/01	2	50.20	11	49.22	50.10	-9	5,963	-0.15%
2021/03/31	10	47.97	18	48.03	47.95	-8	5,904	-0.14%
2021/03/30	2	46.40	5	46.36	46.80	-3	5,944	-0.05%
2021/03/29	3.4	46.11	1	46.40	46.00	2.4	6,055	0.04%
2021/03/26	15	46.68	0	0.00	46.20	15	6,150	0.24%
2021/03/24	2	49.65	3	49.88	49.45	-1	6,027	-0.02%
2021/03/23	5	50.06	9	49.78	50.00	-4	6,012	-0.07%
2021/03/22	0	48.25	4	49.61	48.40	-4	5,929	-0.07%
2021/03/19	4	49.55	5	49.05	49.15	-1	5,962	-0.02%
2021/03/18	2	49.23	10	49.14	49.45	-8	5,930	-0.13%
2021/03/17	3	48.32	9.2	48.35	48.50	-6.2	6,020	-0.10%
2021/03/16	0	0.00	1	48.25	47.60	-1	6,088	-0.02%
2021/03/15	9	47.60	1	47.85	47.85	8	6,151	0.13%
2021/03/12	0	46.70	1	46.85	46.70	-1	6,255	-0.02%
2021/03/11	0	0.00	5	45.07	45.70	-5	6,520	-0.08%
2021/03/10	0	0.00	7	44.47	44.30	-7	6,566	-0.11%
2021/03/09	4	43.21	1	43.05	43.05	3	6,673	0.04%
2021/03/08	4	43.80	0	0.00	43.70	4	6,785	0.06%
2021/03/05	2	44.15	0	0.00	44.05	2	6,866	0.03%
2021/03/04	2	45.28	0	0.00	45.10	2	6,969	0.03%
2021/02/24	1	47.60	6	47.62	46.65	-5	7,494	-0.07%
2021/02/23	6.2	47.03	3	47.02	47.05	3.2	7,548	0.04%
2021/02/22	2	45.80	7	46.09	46.25	-5	7,792	-0.06%
2021/02/19	0	0.00	1	45.10	45.15	-1	7,896	-0.01%
2021/02/18	1	44.05	0	0.00	44.75	1	8,052	0.01%
2021/02/17	0	0.00	2	43.38	43.50	-2	8,142	-0.02%
2021/02/05	3	45.28	0	0.00	45.15	3	8,225	0.04%
2021/02/03	3	46.72	3	46.60	46.05	0	8,611	0.00%
2021/02/02	1	47.25	1	46.00	47.05	0	9,071	0.00%
2021/02/01	9	46.89	7	46.76	46.10	2	9,154	0.02%
2021/01/29	1	46.30	0	0.00	45.30	1	9,183	0.01%
2021/01/28	17	48.49	16	47.34	46.90	1	9,305	0.01%
2021/01/27	12	48.72	4	48.65	47.60	8	9,417	0.08%
2021/01/26	36	50.09	25	50.23	48.80	11	9,415	0.12%
2021/01/25	4	50.33	24	51.31	51.80	-20	9,068	-0.22%
2021/01/22	0.3	47.00	2	46.80	47.15	-1.7	9,049	-0.02%
2021/01/21	4.2	46.42	4	47.18	46.05	0.2	9,562	0.00%
2021/01/20	1	44.95	0	0.00	44.75	1	9,710	0.01%
2021/01/19	4	46.60	4	47.47	47.45	0	10,071	0.00%
2021/01/18	3	46.23	1	46.10	46.45	2	10,146	0.02%
2021/01/15	0.3	47.00	1	47.70	45.60	-0.7	10,170	-0.01%
2021/01/14	1	48.00	3	47.90	47.95	-2	10,205	-0.02%
2021/01/13	3	47.68	1	47.70	47.85	2	10,288	0.02%
2021/01/12	1.2	48.00	1	48.20	46.75	0.2	10,447	0.00%
2021/01/11	4	47.16	0	0.00	47.95	4	10,593	0.04%
2021/01/08	1	47.30	2	47.73	47.70	-1	10,854	-0.01%
2021/01/07	0	0.00	2	46.85	47.90	-2	11,012	-0.02%
2021/01/06	5	46.05	7	46.11	46.10	-2	11,545	-0.02%
2021/01/05	1	47.55	2	47.45	47.40	-1	11,670	-0.01%
2021/01/04	3.3	48.68	12	48.55	48.65	-8.7	11,975	-0.07%
2020/12/31	3.1	50.48	7	50.86	49.95	-3.9	12,299	-0.03%
2020/12/30	0	49.45	6	49.02	49.15	-6	12,633	-0.05%
2020/12/29	0	0.00	1	49.55	48.65	-1	13,953	-0.01%
2020/12/28	4.3	48.83	2	48.70	48.70	2.3	14,744	0.02%
2020/12/25	2	49.60	1	50.30	49.10	1	15,292	0.01%
2020/12/24	5	49.47	16	49.38	49.85	-11	15,589	-0.07%
2020/12/23	9.5	49.46	5	48.38	48.05	4.5	15,999	0.03%
2020/12/22	9	49.96	11	50.45	50.50	-2	16,303	-0.01%
2020/12/21	2	49.15	3	49.15	49.00	-1	16,405	-0.01%
2020/12/18	8	49.26	27	49.59	48.55	-19	16,703	-0.11%
2020/12/17	9.1	50.12	3	50.77	49.80	6.1	16,903	0.04%
2020/12/16	1	50.80	2	50.80	50.40	-1	17,059	-0.01%
2020/12/15	4	50.46	18	50.73	49.95	-14	17,679	-0.08%
2020/12/14	6	50.03	7	50.21	50.10	-1	17,777	-0.01%
2020/12/11	3.1	50.25	6.6	50.46	49.60	-3.5	18,149	-0.02%
2020/12/10	15.2	50.38	6	50.70	50.00	9.2	18,917	0.05%
2020/12/09	3	51.67	2	51.80	51.70	1	19,978	0.01%
2020/12/08	6	52.17	7	52.49	53.00	-1	20,588	0.00%
2020/12/07	12.1	51.61	23	52.53	51.10	-11	21,166	-0.05%
2020/12/04	9	56.28	3.2	56.71	55.60	5.8	21,372	0.03%
2020/12/03	10	55.95	3.1	56.01	56.00	6.9	22,484	0.03%
2020/12/02	8	57.50	0	0.00	57.30	8	22,967	0.03%
2020/12/01	9	59.00	3	60.03	58.70	6	22,885	0.03%
2020/11/30	18	59.01	7	59.49	59.60	11	22,824	0.05%
2020/11/27	4	57.90	9	58.19	59.00	-5	22,754	-0.02%
2020/11/26	7	57.19	4	57.08	57.30	3	22,648	0.01%
2020/11/25	7	57.94	18	57.09	57.30	-11	22,623	-0.05%
2020/11/24	4	59.20	4	59.85	58.60	0	22,575	0.00%
2020/11/23	5	58.60	6	58.38	58.80	-1	22,488	0.00%
2020/11/20	2	57.80	3	58.33	57.70	-1	22,423	0.00%
2020/11/19	21	59.41	17	60.05	58.90	4	22,402	0.02%
2020/11/18	6	58.05	7	57.83	58.20	-1	22,172	0.00%
2020/11/17	5.1	56.82	7	57.34	56.90	-1.9	22,218	-0.01%
2020/11/16	2	57.80	0	0.00	57.60	2	22,288	0.01%
2020/11/13	8	57.93	16	57.86	57.70	-8	22,387	-0.04%
2020/11/12	17	56.65	5	56.74	57.00	12	22,431	0.05%
2020/11/11	15.1	56.13	12	56.21	57.00	3.1	22,480	0.01%
2020/11/10	29	56.50	28.4	56.50	55.50	0.6	22,356	0.00%
2020/11/09	4	61.10	24	61.15	61.40	-20	22,067	-0.09%
2020/11/06	23.2	60.40	0	0.00	60.20	23.2	22,089	0.11%
2020/11/05	10.3	61.84	7	62.06	61.40	3.3	22,156	0.01%
2020/11/04	18	61.62	18	62.18	62.10	0	22,340	0.00%
2020/11/03	6.1	62.16	18.2	62.41	61.80	-12.2	22,675	-0.05%
2020/11/02	22.4	61.92	28	62.09	61.70	-5.6	23,534	-0.02%
2020/10/30	34.3	64.77	30	64.38	62.20	4.3	24,425	0.02%
2020/10/29	21	64.95	38	64.91	66.50	-17	24,742	-0.07%
2020/10/28	17.1	63.84	13	63.86	63.50	4.1	24,299	0.02%
2020/10/27	89	63.12	81	63.19	63.30	8	24,240	0.03%
2020/10/26	13	61.16	11	60.89	60.70	2	23,993	0.01%
2020/10/23	8	63.00	6	63.18	62.60	2	24,069	0.01%
2020/10/22	5	62.52	5	62.60	62.80	0	24,313	0.00%
2020/10/21	13	63.42	12	62.42	62.70	1	24,494	0.00%
2020/10/20	8	63.13	11	63.88	62.50	-3	24,854	-0.01%
2020/10/19	7	63.29	3	62.33	62.20	4	24,855	0.02%
2020/10/16	30	64.17	19	66.81	63.00	11	24,855	0.04%
2020/10/15	14	67.57	14	68.05	66.80	0	24,894	0.00%
2020/10/14	34	69.41	67	69.76	67.30	-33	25,105	-0.13%
2020/10/13	21	67.92	11	68.31	67.20	10	25,279	0.04%
2020/10/12	13	67.82	20	68.17	67.70	-7	25,195	-0.03%
2020/10/08	41	68.32	21	68.41	67.50	20	25,336	0.08%
2020/10/07	14	67.60	28	67.61	68.10	-14	25,620	-0.05%
2020/10/06	108	68.01	90	67.56	67.50	18	25,528	0.07%	大買/
2020/10/05	12	64.59	32	64.02	66.50	-20	24,601	-0.08%
2020/09/30	18	61.19	38	61.20	60.50	-20	24,577	-0.08%
2020/09/29	43	60.91	10	61.04	60.10	33	24,713	0.13%
2020/09/28	49	62.40	44	61.37	63.00	5	24,954	0.02%
2020/09/25	29	60.38	42	61.60	59.10	-13	24,564	-0.05%
2020/09/24	14	63.17	8	63.55	62.50	6	24,296	0.02%
2020/09/23	6.1	65.51	8	65.23	64.00	-1.9	24,222	-0.01%
2020/09/22	30	63.96	34	63.43	66.00	-4	24,073	-0.02%
2020/09/21	10.6	65.29	5	65.56	64.70	5.6	23,946	0.02%
2020/09/18	88	66.70	64	66.11	65.80	24	23,911	0.10%
2020/09/17	14.1	63.89	18	63.82	64.00	-3.9	23,321	-0.02%
2020/09/16	37	64.20	31	64.49	64.00	6	23,269	0.03%
2020/09/15	92	64.46	55	64.15	63.70	37	22,979	0.16%
2020/09/14	42	62.31	48	62.25	64.10	-6	22,178	-0.03%
2020/09/11	21	61.26	21	61.76	58.30	0	21,177	0.00%
2020/09/10	42	64.55	49	63.39	64.30	-7	20,578	-0.03%
2020/09/09	25	67.58	18	66.93	68.00	7	19,988	0.04%
2020/09/08	64	72.48	38.2	73.11	67.20	25.8	19,686	0.13%
2020/09/07	69	78.39	33	79.96	71.10	36	19,288	0.19%
2020/09/02	2.1	72.55	3	74.80	76.60	-1	20,043	0.00%
2020/09/01	0	0.00	1	69.00	69.70	-1	20,193	0.00%
2020/08/31	3	67.97	3	67.43	70.00	0	20,472	0.00%
2020/08/28	3	62.40	1	65.20	65.90	2	20,493	0.01%
2020/08/27	1	60.00	0	0.00	60.00	1	20,537	0.00%
2020/08/26	2	61.25	4	60.00	59.50	-2	20,496	-0.01%
2020/08/25	0	0.00	4	60.05	60.30	-4	20,463	-0.02%
2020/08/24	0	0.00	1	58.10	57.30	-1	20,381	0.00%
2020/08/21	11.1	55.35	10	56.26	56.40	1.1	20,321	0.01%
2020/08/20	3	51.37	20	51.37	52.90	-17	20,139	-0.08%
2020/08/19	21	58.28	2	56.75	55.10	19	19,896	0.10%
2020/08/18	7	55.86	1	56.70	59.00	6	19,748	0.03%
2020/08/17	8	53.98	6	55.03	55.80	2	19,661	0.01%
2020/08/14	3	50.10	1	48.05	50.80	2	19,553	0.01%
2020/08/13	6	47.82	8	46.73	48.15	-2	19,424	-0.01%
2020/08/12	8	44.08	10	43.61	45.80	-2	19,225	-0.01%
2020/08/11	5	46.97	13	46.76	46.35	-8	19,088	-0.04%
2020/08/10	13	43.89	36	43.97	45.00	-23	18,843	-0.12%
2020/08/07	21	43.94	8.1	43.37	43.25	12.9	18,500	0.07%
2020/08/06	50	43.98	62	43.94	43.50	-12	17,960	-0.07%
2020/08/05	63	40.44	50	40.66	41.35	13	16,997	0.08%
2020/08/04	30	38.49	54	38.28	39.60	-24	15,891	-0.15%
2020/08/03	8	35.99	0	0.00	36.00	8	15,217	0.05%
2020/07/31	4	36.08	0	0.00	35.75	4	15,184	0.03%
2020/07/30	4	36.23	5	36.19	36.70	-1	15,056	-0.01%
2020/07/29	5	35.54	9	35.30	35.65	-4	14,890	-0.03%
2020/07/28	12	34.78	27	34.03	34.30	-15	14,733	-0.10%
2020/07/27	29	36.09	11	36.36	35.75	18	14,450	0.12%
2020/07/24	26	37.86	37	36.81	36.95	-11	14,200	-0.08%
2020/07/23	12	36.49	7	36.26	36.50	5	13,766	0.04%
2020/07/22	9.1	35.25	27	35.09	36.20	-17.9	13,647	-0.13%
2020/07/21	24	34.94	41	35.44	34.50	-17	13,472	-0.13%
2020/07/20	51	34.00	21	35.69	33.70	30	13,268	0.23%
2020/07/17	67	38.59	74	38.35	37.40	-7	12,881	-0.05%
2020/07/16	23	36.49	15	36.57	37.00	8	12,208	0.07%
2020/07/15	43	36.98	33	37.25	36.10	10	12,035	0.08%
2020/07/14	161	38.55	177.3	38.24	38.05	-16.3	11,593	-0.14%	大買/大賣/
2020/07/13	40	37.33	37	36.86	36.50	3	11,051	0.03%
2020/07/10	27	36.37	30	35.48	35.30	-3	10,684	-0.03%
2020/07/09	88	39.27	82	38.80	37.35	6	10,324	0.06%
2020/07/08	75	37.07	47	37.41	37.70	28	9,539	0.29%
2020/07/07	46	33.39	45	33.69	34.85	1	8,843	0.01%
2020/07/06	11	30.79	13	30.75	31.70	-2	8,261	-0.02%
2020/07/03	14	28.50	25.1	28.66	28.95	-11.1	8,241	-0.13%
2020/07/02	17	28.45	15	28.91	28.40	2	8,172	0.02%
2020/07/01	22	28.21	13	28.81	28.10	9	8,109	0.11%
2020/06/30	13.3	28.62	4	28.70	29.00	9.3	7,921	0.12%
2020/06/29	11	26.37	15	26.52	26.85	-4	7,802	-0.05%
2020/06/24	2	24.48	3	24.20	24.45	-1	7,666	-0.01%
2020/06/23	4	24.01	1	23.20	23.20	3	7,599	0.04%
2020/06/22	10	25.33	3	26.10	24.15	7	7,488	0.09%
2020/06/19	9	25.93	2	26.00	26.40	7	7,418	0.09%
2020/06/18	18	26.22	4	26.88	26.90	14	7,306	0.19%
2020/06/17	5	24.95	5	24.70	24.50	0	7,128	0.00%
2020/06/16	0	0.00	18	23.36	23.55	-18	7,031	-0.26%
2020/06/15	19	24.22	18	23.68	24.25	1	6,945	0.01%
2020/06/12	30	22.33	24	22.36	22.85	6	6,741	0.09%
2020/06/11	19	21.71	8	21.90	20.80	11	6,005	0.18%
2020/06/10	7	19.81	2	19.70	20.15	5	5,442	0.09%
2020/06/09	27	17.79	29	18.05	18.35	-2	5,048	-0.04%
2020/06/08	5	16.35	6	16.58	16.70	-1	4,725	-0.02%
2020/06/05	14	16.10	13	16.15	15.95	1	4,555	0.02%
2020/06/04	2	14.55	8	14.65	14.85	-6	4,308	-0.14%
2020/06/03	2	14.35	2	14.70	14.15	0	4,339	0.00%
2020/06/01	0	0.00	10	14.20	13.95	-10	4,648	-0.22%
2020/05/22	11	14.18	0	0.00	13.95	11	5,430	0.20%
2020/05/21	0	0.00	5	14.10	14.30	-5	5,349	-0.09%
2020/05/19	0	0.00	1	13.30	13.35	-1	5,395	-0.02%
2020/05/18	1	13.40	0	0.00	13.25	1	5,483	0.02%
2020/05/15	20	12.94	0	0.00	12.75	20	5,562	0.36%
2020/05/07	10	13.50	60	12.98	13.50	-50	5,447	-0.92%
2020/05/06	110	13.01	50	12.70	12.70	60	5,352	1.12%	大買/
2020/04/29	0	0.00	1	12.15	12.10	-1	5,130	-0.02%
2020/04/28	1	12.00	1	12.05	12.00	0	5,083	0.00%
2020/04/23	3	12.05	7	12.05	11.90	-4	4,903	-0.08%
2020/04/20	1	11.30	9	11.45	11.35	-8	4,532	-0.18%
2020/04/17	0	0.00	1	11.20	11.20	-1	4,476	-0.02%
2020/04/16	10	11.90	0	0.00	11.70	10	4,397	0.23%
2020/04/15	0	0.00	6	11.10	11.20	-6	4,249	-0.14%
2020/04/10	2	11.60	0	0.00	11.45	2	4,113	0.05%
2020/04/09	0	11.35	0	0.00	11.25	0	4,063	0.00%
2020/04/08	4.1	11.88	0	0.00	11.45	4.1	4,009	0.10%
2020/04/07	4	11.40	1	11.80	11.80	3	3,856	0.08%
2020/04/06	0	0.00	1	10.65	10.75	-1	3,713	-0.03%
2020/03/26	0	0.00	4	9.53	9.51	-4	3,417	-0.12%
2020/03/25	1	9.46	1	9.53	9.54	0	3,367	0.00%
2020/03/24	0	0.00	2	8.74	8.68	-2	3,295	-0.06%
2020/03/19	1	8.58	0	0.00	8.19	1	3,231	0.03%
2020/03/18	0	0.00	10	9.63	9.09	-10	3,189	-0.31%
2020/03/17	1	9.75	0	0.00	9.54	1	3,140	0.03%
2020/03/16	11	9.76	1	9.70	9.17	10	3,058	0.33%
2020/03/11	2	10.28	0	0.00	10.25	2	2,819	0.07%
2020/03/09	4	12.33	0	0.00	11.60	4	2,681	0.15%
2020/03/06	0	0.00	20	13.15	12.85	-20	2,549	-0.78%
2020/03/05	8	13.59	10	13.67	13.25	-2	2,404	-0.08%
2020/03/04	20	13.29	0	0.00	13.50	20	2,074	0.96%
2020/03/02	0	0.00	2	12.30	12.30	-2	1,581	-0.13%
2020/02/27	0	0.00	1	12.05	12.15	-1	1,469	-0.07%
2020/02/26	1	12.75	5	12.36	12.75	-4	1,355	-0.29%
2020/02/25	2	12.10	0	0.00	11.80	2	1,144	0.17%
2020/02/21	4	12.38	0	0.00	12.20	4	1,009	0.40%
2020/02/19	4	12.31	0	0.00	12.25	4	794	0.50%
2020/02/12	2	10.60	2	10.55	10.60	0	469	0.00%
2019/09/10	7	10.75	0	0.00	10.75	7	462	1.51%
2019/07/19	0	0.00	1	11.30	11.15	-1	792	-0.13%
2019/07/17	1	11.25	0	0.00	11.20	1	812	0.12%
2019/05/09	0	0.00	1	13.85	13.05	-1	1,687	-0.06%
2019/05/08	0	0.00	5	13.45	13.60	-5	1,557	-0.32%
2019/05/02	62	12.57	62	12.70	12.80	0	1,454	0.00%
2019/04/18	50	13.18	70	13.06	13.10	-20	1,262	-1.58%
2019/04/17	20	12.97	0	0.00	13.00	20	1,228	1.63%
2019/04/10	0	0.00	1	12.75	12.90	-1	1,082	-0.09%
2019/04/02	13	13.05	8	13.16	13.20	5	982	0.51%
2019/04/01	1	13.15	8	12.64	13.20	-7	929	-0.75%
2019/03/29	1	12.45	0	0.00	12.40	1	852	0.12%
2019/03/26	0	11.50	0	0.00	11.50	0	753	0.00%
2019/03/21	0	0.00	2	12.00	11.90	-2	718	-0.28%
2019/03/20	24	11.91	24	12.00	12.05	0	706	0.00%
2019/03/12	80	11.94	80	12.05	11.85	0	654	0.00%
2019/03/06	0	0.00	2	11.85	11.70	-2	615	-0.32%
2019/03/04	1	11.60	0	0.00	11.55	1	633	0.16%
2019/02/25	0	0.00	1	12.05	11.80	-1	580	-0.17%
2019/02/22	3	11.97	0	0.00	11.95	3	549	0.55%
2019/02/15	20	11.10	20	11.25	11.20	0	520	0.00%
2019/01/18	37	10.70	37	10.75	10.75	0	461	0.00%
2018/11/13	0	0.00	2	10.10	10.15	-2	344	-0.58%
2018/09/12	1	10.95	0	0.00	10.90	1	647	0.15%
2018/09/11	1	10.95	0	0.00	11.15	1	656	0.15%
2018/09/07	2	11.83	0	0.00	11.70	2	652	0.31%
2018/09/05	1	12.20	0	0.00	12.20	1	676	0.15%
2018/08/08	0	0.00	1	13.40	13.25	-1	1,188	-0.08%
2018/08/06	1	13.55	0	0.00	13.60	1	1,181	0.08%
2018/07/12	0	0.00	1	13.00	13.00	-1	1,157	-0.09%
2018/07/11	0	0.00	1	12.95	12.70	-1	1,158	-0.09%
2018/06/08	0	0.00	1	13.65	13.60	-1	1,226	-0.08%
2018/06/07	2	13.60	0	0.00	13.60	2	1,439	0.14%
2018/06/06	0	0.00	5	13.83	13.80	-5	1,418	-0.35%
2018/06/05	0	0.00	1	13.10	13.05	-1	1,347	-0.07%
2018/06/04	1	13.35	0	0.00	13.30	1	1,365	0.07%
2018/06/01	0	0.00	2	13.88	13.20	-2	1,358	-0.15%
2018/05/31	0	0.00	1	13.00	13.00	-1	1,280	-0.08%
2018/05/25	25	12.74	25	12.85	12.70	0	1,320	0.00%
2018/05/24	0	0.00	2	12.70	12.50	-2	1,332	-0.15%
2018/05/17	32	12.49	30	12.60	12.30	2	1,325	0.15%
2018/05/16	0	0.00	20	11.94	11.85	-20	1,313	-1.52%
2018/05/07	36	12.66	35	12.85	12.90	1	1,657	0.06%
2018/04/24	2	12.25	0	0.00	12.15	2	2,689	0.07%
2018/04/23	5	12.53	0	0.00	12.50	5	2,786	0.18%
2018/04/19	0	12.60	0	0.00	12.65	0	2,906	0.00%
2018/04/18	1	12.80	0	0.00	12.55	1	2,925	0.03%
2018/03/05	28	13.95	28	14.31	14.15	0	3,535	0.00%
2018/02/06	2	13.38	0	0.00	13.05	2	4,153	0.05%
2018/01/29	2	14.90	30	14.90	16.05	-28	5,024	-0.56%
2018/01/24	30	14.80	0	0.00	14.90	30	4,669	0.64%
2018/01/23	0	0.00	5	15.15	15.05	-5	4,676	-0.11%
2018/01/19	21	15.17	0	0.00	15.20	21	4,448	0.47%
2018/01/16	20	14.15	20	14.25	14.45	0	4,155	0.00%
2018/01/04	0	0.00	5	14.55	14.30	-5	3,960	-0.13%
2018/01/03	62	14.23	60	14.45	14.55	2	3,920	0.05%