至上 (8112)-凱基-東勢券商分點個股進出

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

至上

(8112)

可現股當沖

股價
93.4
漲跌
▲5.2
漲幅
+5.90%
成交量
20,708張
產業
上市電子通路類股
857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

至上 (8112)籌碼相關－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/05/02	0.1	92.50	5.5	91.50	93.40	-5.4	12,360	-0.04%
2024/04/30	0	0.00	3	87.57	88.20	-3	12,058	-0.02%
2024/04/29	3	87.87	2	87.30	87.80	1	11,962	0.01%
2024/04/24	3	85.03	3	84.67	85.10	0	11,984	0.00%
2024/04/23	0	0.00	1	81.80	82.10	-1	12,113	-0.01%
2024/04/22	1	81.80	1	79.70	80.80	0	12,137	0.00%
2024/04/19	12	80.63	13	82.71	81.90	-1	12,135	-0.01%
2024/04/18	1	84.30	4	83.85	83.20	-3	11,973	-0.03%
2024/04/17	1	84.60	1	84.00	84.00	0	11,941	0.00%
2024/04/12	6	86.80	3.1	87.58	86.60	2.9	11,465	0.03%
2024/04/11	1	84.70	53	83.54	85.20	-52	11,171	-0.47%
2024/04/10	47.3	81.89	49.5	84.67	82.10	-2.3	10,944	-0.02%
2024/04/09	49.1	81.72	3	82.20	83.50	46.1	10,705	0.43%
2024/04/08	1	77.50	8	77.25	78.50	-7	10,139	-0.07%
2024/04/03	1	74.60	1	75.00	74.80	0	9,939	0.00%
2024/04/02	1.4	75.07	1	75.00	74.80	0.4	9,974	0.00%
2024/04/01	1	73.40	0	0.00	73.60	1	10,070	0.01%
2024/03/29	0	0.00	1	72.60	72.80	-1	10,095	-0.01%
2024/03/28	3	74.50	3	74.80	74.00	0	10,153	0.00%
2024/03/26	5	73.70	0	0.00	73.70	5	10,381	0.05%
2024/03/25	1	75.90	0	0.00	75.40	1	10,358	0.01%
2024/03/22	4	75.85	3	75.00	75.60	1	10,620	0.01%
2024/03/21	2	74.70	32	75.05	77.00	-30	10,519	-0.29%
2024/03/20	2	71.80	4	71.55	71.70	-2	10,233	-0.02%
2024/03/19	4	71.82	9	71.79	72.10	-5	10,525	-0.05%
2024/03/18	0	0.00	5	69.56	70.10	-5	10,986	-0.05%
2024/03/14	5	67.40	3	67.47	67.40	2	12,565	0.02%
2024/03/13	3	68.10	2	70.70	68.40	1	13,150	0.01%
2024/03/12	5	69.78	6	70.28	69.60	-1	12,989	-0.01%
2024/03/11	5	68.96	3	68.93	68.60	2	12,537	0.02%
2024/03/08	5	67.72	4	66.70	66.80	1	12,335	0.01%
2024/03/07	4	68.15	14	69.41	67.50	-10	12,051	-0.08%
2024/03/06	2	65.85	11	66.00	66.90	-9	11,467	-0.08%
2024/03/05	4	64.80	6.1	65.59	64.40	-2.1	11,470	-0.02%
2024/03/04	4	64.33	7	64.29	64.00	-3	11,550	-0.03%
2024/03/01	1	62.60	0	0.00	62.60	1	11,375	0.01%
2024/02/29	4	62.88	0	0.00	62.40	4	11,336	0.04%
2024/02/27	2	61.75	0	0.00	61.70	2	11,206	0.02%
2024/02/26	3	62.07	2	62.20	62.30	1	11,166	0.01%
2024/02/23	2.1	63.42	0	0.00	63.10	2.1	11,113	0.02%
2024/02/22	6	62.72	0	0.00	63.20	6	11,086	0.05%
2024/02/21	2.5	63.39	1	63.20	63.20	1.5	11,063	0.01%
2024/02/20	9	64.71	7	66.10	63.60	2	11,038	0.02%
2024/02/19	0	0.00	6	64.58	64.80	-6	10,812	-0.06%
2024/02/16	0	0.00	2	62.20	62.70	-2	10,652	-0.02%
2024/02/02	7	60.87	1	60.60	60.80	6	10,572	0.06%
2024/02/01	1	61.00	1	61.20	61.10	0	10,591	0.00%
2024/01/31	0	0.00	2	60.20	60.20	-2	10,583	-0.02%
2024/01/30	1	60.10	0	0.00	60.10	1	10,621	0.01%
2024/01/25	3	60.50	0	0.00	60.20	3	10,653	0.03%
2024/01/23	1	61.80	1	62.10	61.70	0	10,759	0.00%
2024/01/22	2	62.05	1	62.50	62.50	1	10,750	0.01%
2024/01/19	0	0.00	4	60.60	60.90	-4	10,686	-0.04%
2024/01/18	1	62.78	6	60.95	60.70	-5	10,683	-0.05%
2024/01/17	4	64.53	2	63.60	63.90	2	10,517	0.02%
2024/01/15	2	63.00	13	62.90	63.00	-11	10,200	-0.11%
2024/01/10	0.5	61.10	1	61.00	61.10	-0.5	10,148	0.00%
2024/01/09	0	0.00	1	61.00	61.30	-1	10,148	-0.01%
2024/01/08	0	0.00	2	60.95	61.10	-2	10,164	-0.02%
2024/01/05	14	61.93	0	0.00	61.00	14	10,189	0.14%
2024/01/04	1	61.30	3	61.30	61.30	-2	10,082	-0.02%
2024/01/03	6	60.67	7	60.90	60.80	-1	10,060	-0.01%
2024/01/02	3	60.97	2	60.90	61.10	1	10,074	0.01%
2023/12/29	1	60.00	0	0.00	60.50	1	10,050	0.01%
2023/12/28	0	0.00	3	59.83	59.70	-3	10,007	-0.03%
2023/12/27	9	60.48	0.2	60.60	60.30	8.8	10,084	0.09%
2023/12/26	1	59.10	1	59.00	59.70	0	9,984	0.00%
2023/12/25	3	59.17	0	0.00	59.00	3	9,956	0.03%
2023/12/22	3	60.47	0	0.00	59.90	3	9,845	0.03%
2023/12/21	3	60.27	1	59.80	60.00	2	9,801	0.02%
2023/12/20	9	61.04	0	0.00	60.80	9	9,808	0.09%
2023/12/19	7	61.61	6	61.75	61.30	1	9,707	0.01%
2023/12/18	4	66.45	1.5	66.57	65.10	2.5	9,440	0.03%
2023/12/15	17	68.69	8	68.25	68.00	9	9,308	0.10%
2023/12/14	2	71.95	5.4	70.08	71.10	-3.4	9,309	-0.04%
2023/12/13	9	72.33	8.1	71.67	71.50	0.9	8,959	0.01%
2023/12/12	23	69.80	0	0.00	68.90	23	8,387	0.27%
2023/12/11	4	66.73	8.2	67.20	68.30	-4.2	7,654	-0.05%
2023/12/08	9	61.51	6	59.80	62.10	3	6,960	0.04%
2023/12/07	0	0.00	8	56.46	56.50	-8	6,457	-0.12%
2023/12/06	0	0.00	2	56.00	55.80	-2	6,522	-0.03%
2023/12/01	11	55.71	0	0.00	55.90	11	8,376	0.13%
2023/11/30	2	56.35	0	0.00	55.90	2	8,432	0.02%
2023/11/29	0	0.00	2	55.60	55.70	-2	8,175	-0.02%
2023/11/27	0	0.00	2	53.60	53.20	-2	8,023	-0.02%
2023/11/24	2	53.20	0	0.00	53.20	2	8,068	0.02%
2023/11/22	1	53.60	0	0.00	53.30	1	8,151	0.01%
2023/11/21	0	0.00	1	54.30	54.40	-1	8,222	-0.01%
2023/11/17	0.3	53.80	2	53.35	53.40	-1.8	8,290	-0.02%
2023/11/15	0	0.00	1	53.20	53.30	-1	8,305	-0.01%
2023/11/10	0	0.00	10	53.40	53.60	-10	8,459	-0.12%
2023/11/07	0	0.00	1	54.40	54.30	-1	9,019	-0.01%
2023/11/03	10	56.50	2	55.70	55.40	8	9,327	0.09%
2023/11/02	3	56.00	2	56.90	55.90	1	9,323	0.01%
2023/11/01	3	56.30	0	0.00	56.20	3	9,300	0.03%
2023/10/31	1	55.50	1	55.80	55.60	0	9,213	0.00%
2023/10/30	0	0.00	1	55.00	55.40	-1	9,174	-0.01%
2023/10/23	0	0.00	2	54.60	54.90	-2	9,409	-0.02%
2023/10/20	3	54.03	4	54.00	54.20	-1	9,481	-0.01%
2023/10/19	1	53.70	3	53.50	54.60	-2	9,479	-0.02%
2023/10/16	1	53.00	6	53.20	53.40	-5	9,528	-0.05%
2023/10/13	2	54.35	0	0.00	54.30	2	9,581	0.02%
2023/10/12	0.3	55.70	0	0.00	55.60	0.3	9,622	0.00%
2023/10/11	2	55.40	5.1	56.28	55.40	-3.1	9,790	-0.03%
2023/10/06	0	0.00	1	54.80	56.00	-1	9,756	-0.01%
2023/10/05	3	55.97	0	0.00	55.90	3	9,667	0.03%
2023/10/04	1	56.30	0	0.00	56.40	1	9,596	0.01%
2023/10/03	1	56.60	6	55.68	56.10	-5	9,560	-0.05%
2023/10/02	2	55.00	2	54.80	55.30	0	9,442	0.00%
2023/09/28	2	55.00	0	0.00	55.10	2	9,527	0.02%
2023/09/27	0	0.00	5	54.80	55.00	-5	9,598	-0.05%
2023/09/26	6	55.02	0	0.00	54.60	6	9,605	0.06%
2023/09/25	0	0.00	3	54.70	55.30	-3	9,481	-0.03%
2023/09/22	0	0.00	6	53.60	54.40	-6	9,348	-0.06%
2023/09/21	11	53.98	6	54.10	53.80	5	9,299	0.05%
2023/09/20	2	54.75	6	54.77	54.10	-4	9,202	-0.04%
2023/09/19	14	55.86	10	55.65	54.80	4	9,020	0.04%
2023/09/18	5	54.50	6.2	54.40	54.40	-1.2	8,707	-0.01%
2023/09/15	4	54.00	2	54.20	54.10	2	8,549	0.02%
2023/09/14	8	53.94	5.5	53.75	53.20	2.5	8,319	0.03%
2023/09/13	4	52.78	1	52.50	52.70	3	8,029	0.04%
2023/09/12	0	0.00	2	52.40	51.80	-2	7,828	-0.03%
2023/09/11	10.2	50.31	7.1	50.57	50.60	3	7,656	0.04%
2023/09/08	9	51.50	3	51.37	51.10	6	7,604	0.08%
2023/09/07	9	51.97	2	51.45	50.40	7	7,266	0.10%
2023/09/06	12	52.27	20.1	52.50	55.20	-8.1	6,606	-0.12%
2023/09/05	3	49.60	0	0.00	50.20	3	5,774	0.05%
2023/08/31	0	0.00	3	47.80	48.20	-3	5,764	-0.05%
2023/08/30	4	48.64	2	49.30	48.20	2	5,726	0.03%
2023/08/28	1	49.40	2	49.90	49.25	-1	5,701	-0.02%
2023/08/25	2	50.10	16	49.83	49.85	-14	5,664	-0.25%
2023/08/22	6	49.42	1	49.70	49.55	5	5,441	0.09%
2023/08/21	0	0.00	2	49.95	49.90	-2	5,409	-0.04%
2023/08/18	1	49.75	6	49.90	49.65	-5	5,364	-0.09%
2023/08/17	11	49.61	18	49.86	50.40	-7	5,300	-0.13%
2023/08/16	0	0.00	2	48.23	48.95	-2	5,211	-0.04%
2023/08/15	4	48.78	7	48.54	49.25	-3	5,131	-0.06%
2023/08/14	7	50.69	0	0.00	49.95	7	5,014	0.14%
2023/08/11	12.7	51.32	28	51.08	51.20	-15.3	4,888	-0.31%
2023/08/10	16	50.26	3	49.97	49.35	13	4,537	0.29%
2023/08/09	0	0.00	2	49.15	49.20	-2	4,205	-0.05%
2023/08/08	0	0.00	1	48.30	48.60	-1	4,182	-0.02%
2023/08/07	1	48.30	1	48.60	48.35	0	4,176	0.00%
2023/08/04	1.5	46.77	0	0.00	47.80	1.5	4,190	0.04%
2023/08/02	0	0.00	3	47.22	47.40	-3	4,158	-0.07%
2023/07/28	2	49.23	2	49.15	49.05	0	4,033	0.00%
2023/07/26	0	0.00	9	49.83	49.85	-9	3,900	-0.23%
2023/07/25	0	0.00	8	48.96	49.05	-8	3,774	-0.21%
2023/07/24	0	0.00	4	48.73	48.55	-4	3,672	-0.11%
2023/07/20	5	48.40	1	48.30	48.30	4	3,602	0.11%
2023/07/18	3	48.05	9	48.29	47.95	-6	3,462	-0.17%
2023/07/17	5	46.58	2	46.70	47.00	3	3,335	0.09%
2023/07/14	2	47.00	8.9	45.87	47.40	-6.9	3,225	-0.22%
2023/07/13	1	43.15	1	43.70	43.85	0	3,018	0.00%
2023/07/12	3	43.20	1	43.10	43.15	2	3,001	0.07%
2023/07/07	0	0.00	1	43.20	43.40	-1	2,960	-0.03%
2023/07/06	2.6	44.33	0	0.00	44.20	2.6	2,919	0.09%
2023/07/05	3	48.37	0	0.00	48.35	3	2,745	0.11%
2023/07/04	1.3	48.71	2	48.80	48.80	-0.7	2,626	-0.03%
2023/07/03	6	48.98	1	48.90	48.85	5	2,570	0.19%
2023/06/30	1	48.40	0	48.60	48.40	1	2,544	0.04%
2023/06/29	2.2	48.76	0	0.00	48.75	2.2	2,508	0.09%
2023/06/27	0.3	48.60	2	48.15	48.20	-1.7	2,449	-0.07%
2023/06/20	0.3	48.95	0	0.00	48.25	0.3	2,405	0.01%
2023/06/19	2	49.00	1	48.70	48.85	1	2,418	0.04%
2023/06/16	2.3	49.18	21	49.57	48.90	-18.8	2,470	-0.76%
2023/06/15	0.5	50.00	1	49.85	49.95	-0.5	2,456	-0.02%
2023/06/14	1	50.00	0.5	50.20	50.40	0.5	2,548	0.02%
2023/06/13	2	49.90	2.8	49.68	49.60	-0.8	2,519	-0.03%
2023/06/12	0	0.00	1	49.90	49.90	-1	2,567	-0.04%
2023/06/09	1.2	49.50	4.2	49.07	49.45	-3	2,587	-0.12%
2023/06/08	0	0.00	0.1	49.55	49.50	-0.1	2,633	0.00%
2023/06/07	0	0.00	3	49.37	49.15	-3	2,732	-0.11%
2023/06/06	2	47.70	0	48.05	48.15	2	2,785	0.07%
2023/06/05	11	48.21	0	0.00	48.00	11	2,788	0.39%
2023/06/02	11	47.20	0	0.00	47.70	11	2,794	0.39%
2023/06/01	0.4	46.75	0.3	46.50	46.75	0.1	2,843	0.01%
2023/05/30	2	45.95	0	0.00	46.05	2	3,223	0.06%
2023/05/29	0	0.00	2	46.30	46.30	-2	3,236	-0.06%
2023/05/26	0	0.00	4	45.68	45.75	-4	3,224	-0.12%
2023/05/25	0	0.00	3	45.63	45.65	-3	3,232	-0.09%
2023/05/24	0	45.85	0	0.00	45.90	0	3,229	0.00%
2023/05/23	3	45.80	0	0.00	45.80	3	3,230	0.09%
2023/05/22	1	45.80	0	0.00	45.80	1	3,230	0.03%
2023/05/19	0	0.00	1	45.55	45.60	-1	3,216	-0.03%
2023/05/18	0	0.00	3	45.38	45.45	-3	3,196	-0.09%
2023/05/17	0	0.00	1	45.00	45.05	-1	3,152	-0.03%
2023/05/16	0.5	44.85	0	0.00	44.65	0.5	3,114	0.02%
2023/05/12	0	0.00	3	44.60	44.95	-3	3,079	-0.10%
2023/05/10	0	0.00	3	44.80	44.90	-3	3,077	-0.10%
2023/05/09	1	44.30	0	0.00	44.30	1	3,029	0.03%
2023/05/08	0.5	44.65	0	0.00	44.55	0.5	3,019	0.02%
2023/05/05	0.4	44.70	0	0.00	44.65	0.4	3,018	0.01%
2023/05/04	0.4	44.45	1	44.40	44.55	-0.6	3,021	-0.02%
2023/05/03	3	44.10	0	0.00	44.15	3	3,007	0.10%
2023/04/27	3	43.40	0	0.00	43.55	3	2,973	0.10%
2023/04/26	0	0.00	356	42.70	43.45	-356	2,963	-12.01%	大賣/鉅額交易
2023/04/25	2	43.55	3	43.00	43.05	-1	2,946	-0.03%
2023/04/24	0	0.00	50	43.20	43.55	-50	2,927	-1.71%
2023/04/21	1.8	43.88	0	0.00	43.45	1.8	2,916	0.06%
2023/04/20	0.2	44.30	0	0.00	44.25	0.2	2,889	0.01%
2023/04/19	2	44.50	0	0.00	44.35	2	2,891	0.07%
2023/04/18	0.5	44.60	0	0.00	44.50	0.5	2,886	0.02%
2023/04/14	0	0.00	1	44.25	44.30	-1	2,888	-0.03%
2023/04/13	1	44.50	0	0.00	44.20	1	2,864	0.03%
2023/04/12	3	44.60	0	0.00	44.60	3	2,835	0.11%
2023/04/06	0	0.00	7	44.80	45.00	-7	2,714	-0.26%
2023/03/30	1	43.90	0	0.00	43.90	1	2,617	0.04%
2023/03/29	0	0.00	1	43.90	43.90	-1	2,601	-0.04%
2023/03/28	1	43.60	0	0.00	43.75	1	2,596	0.04%
2023/03/27	1	43.85	100	44.03	43.95	-99	2,572	-3.85%
2023/03/24	2	43.85	0	0.00	43.75	2	2,562	0.08%
2023/03/23	1	43.75	1	43.75	43.80	0	2,541	0.00%
2023/03/21	5	43.52	3	43.35	43.60	2	2,472	0.08%
2023/03/20	5	42.99	2	42.85	42.85	3	2,388	0.13%
2023/03/17	3	42.95	1	43.15	43.20	2	2,322	0.09%
2023/03/16	2	42.95	20	42.95	42.80	-18	2,195	-0.82%
2023/03/15	3	42.90	2	43.15	42.85	1	2,171	0.05%
2023/03/14	0	0.00	1	42.90	42.75	-1	2,080	-0.05%
2023/03/13	6	42.85	18	42.23	42.95	-12	1,994	-0.60%
2023/03/10	101	42.55	3	42.53	42.60	98	1,881	5.21%	大買/
2023/03/09	3	42.73	0	0.00	42.20	3	1,739	0.17%
2023/03/07	5	40.81	8	40.85	41.00	-3	1,553	-0.19%
2023/03/06	0	0.00	4	41.45	41.45	-4	1,494	-0.27%
2023/03/03	4	42.34	0	0.00	42.75	4	1,384	0.29%
2023/03/02	5	41.09	12	41.26	41.35	-7	1,175	-0.60%
2023/03/01	0	0.00	2	38.75	39.05	-2	958	-0.21%
2023/02/24	1	38.45	0	0.00	38.60	1	933	0.11%
2023/02/23	2	38.60	0	0.00	38.65	2	920	0.22%
2023/02/21	4	38.45	1	38.40	38.60	3	907	0.33%
2023/02/14	4	37.50	0	0.00	37.70	4	938	0.43%
2023/02/10	1	37.40	0	0.00	37.40	1	964	0.10%
2023/02/09	1	37.55	0	0.00	37.50	1	973	0.10%
2023/02/08	2	37.40	0	0.00	37.45	2	968	0.21%
2023/01/11	2	37.10	2	36.85	36.90	0	868	0.00%
2022/12/26	1	36.05	0	0.00	35.85	1	918	0.11%
2022/11/25	2	37.10	0	0.00	36.95	2	1,184	0.17%
2022/11/24	0	0.00	4	37.05	37.10	-4	1,198	-0.33%
2022/11/16	3	36.80	4	36.90	36.80	-1	1,230	-0.08%
2022/11/14	2	36.20	0	0.00	36.35	2	1,244	0.16%
2022/11/11	3	36.50	0	0.00	36.40	3	1,248	0.24%
2022/11/10	0	0.00	2	36.00	36.30	-2	1,244	-0.16%
2022/11/09	5	35.85	0	0.00	35.90	5	1,248	0.40%
2022/11/08	1	35.45	0	0.00	35.60	1	1,247	0.08%
2022/11/04	53	34.50	0	0.00	34.45	53	1,269	4.18%
2022/10/17	1	32.55	0	0.00	33.05	1	1,421	0.07%
2022/10/11	0	0.00	2	34.10	33.75	-2	1,516	-0.13%
2022/09/14	1	36.65	0	0.00	37.00	1	2,084	0.05%
2022/09/06	2	36.70	0.2	36.50	36.45	1.8	2,094	0.09%
2022/09/02	3	37.05	0	0.00	37.00	3	2,101	0.14%
2022/08/31	5	37.70	0	0.00	37.65	5	2,086	0.24%
2022/08/29	1	37.45	0	0.00	37.85	1	2,082	0.05%
2022/08/24	5	38.05	0	0.00	38.10	5	2,077	0.24%
2022/08/22	5	38.00	0	0.00	38.25	5	2,102	0.24%
2022/08/19	1	38.40	0	0.00	38.30	1	2,101	0.05%
2022/08/18	2	38.10	0	0.00	38.30	2	2,089	0.10%
2022/08/15	0	0.00	1	38.65	38.70	-1	2,078	-0.05%
2022/08/11	5	37.65	0	0.00	37.75	5	2,058	0.24%
2022/08/10	1	37.25	0	0.00	37.10	1	2,062	0.05%
2022/08/01	0	0.00	1	37.80	37.80	-1	2,233	-0.04%
2022/07/22	1	37.40	0	0.00	37.30	1	2,262	0.04%
2022/07/20	2	36.03	0	0.00	35.95	2	2,304	0.09%
2022/07/19	0	0.00	2	35.50	35.50	-2	2,309	-0.09%
2022/07/15	2	34.00	0	0.00	34.05	2	2,305	0.09%
2022/07/14	1	34.10	1	34.40	34.45	0	2,277	0.00%
2022/07/13	3	38.55	1	38.80	38.70	2	2,180	0.09%
2022/07/12	2	38.78	1	37.80	37.80	1	2,130	0.05%
2022/07/11	0	0.00	15	40.05	39.20	-15	2,083	-0.72%
2022/07/06	6	39.52	0	0.00	39.50	6	2,021	0.30%
2022/07/05	1	40.65	6	40.58	40.45	-5	2,055	-0.24%
2022/07/01	10	40.73	0	0.00	39.90	10	2,113	0.47%
2022/06/30	5	41.85	0	0.00	42.05	5	2,074	0.24%
2022/06/13	1	47.40	0	0.00	47.35	1	2,893	0.03%
2022/06/07	0	0.00	1	48.45	48.50	-1	3,097	-0.03%
2022/05/31	1	47.70	0	0.00	47.70	1	3,486	0.03%
2022/05/19	1	47.45	0	0.00	47.60	1	4,122	0.02%
2022/05/18	0	0.00	1.1	47.74	47.90	-1.1	4,273	-0.03%
2022/05/12	0	0.00	3	46.25	46.25	-3	5,997	-0.05%
2022/05/09	0	0.00	4	47.10	46.90	-4	6,009	-0.07%
2022/05/05	0.2	46.90	23	46.95	46.80	-22.8	5,946	-0.38%
2022/04/28	5	45.15	0	0.00	45.15	5	6,072	0.08%
2022/04/27	0	0.00	4	45.24	45.15	-4	6,080	-0.07%
2022/04/26	3	47.07	0	0.00	46.15	3	6,086	0.05%
2022/04/21	0	0.00	3	48.35	48.60	-3	6,054	-0.05%
2022/04/20	3	48.15	0	0.00	48.20	3	6,095	0.05%
2022/04/15	2	48.35	0	0.00	48.15	2	6,147	0.03%
2022/04/11	3	49.60	0	0.00	49.15	3	6,341	0.05%
2022/04/08	0	0.00	1	50.40	50.40	-1	6,382	-0.02%
2022/04/07	5	50.78	0	0.00	50.40	5	6,601	0.08%
2022/04/01	1	51.70	0	0.00	52.00	1	6,918	0.01%
2022/03/31	0	0.00	5	52.70	52.00	-5	6,928	-0.07%
2022/03/30	0	0.00	1	52.40	52.40	-1	6,909	-0.01%
2022/03/29	2	52.50	1	52.20	52.20	1	6,968	0.01%
2022/03/24	4	51.63	5	51.70	51.80	-1	6,856	-0.01%
2022/03/23	11	51.36	0	0.00	51.40	11	6,850	0.16%
2022/03/22	0	0.00	6	52.88	53.30	-6	6,536	-0.09%
2022/03/21	0	0.00	5	52.80	52.50	-5	6,522	-0.08%
2022/03/16	20	51.30	0	0.00	50.60	20	6,501	0.31%
2022/03/15	0	0.00	5	51.10	51.10	-5	6,611	-0.08%
2022/03/14	5	52.90	20	52.00	52.40	-15	6,713	-0.22%
2022/03/11	0	0.00	24	52.59	52.60	-24	6,925	-0.35%
2022/03/10	1	52.70	11	52.49	52.40	-10	6,905	-0.14%
2022/03/08	10	49.80	2	50.08	49.85	8	6,797	0.12%
2022/03/07	0	0.00	1	51.70	51.70	-1	6,688	-0.01%
2022/03/04	1	54.20	2	54.10	54.00	-1	6,622	-0.02%
2022/03/03	1	55.40	5	54.10	54.30	-4	6,613	-0.06%
2022/03/02	0	0.00	1	53.50	53.70	-1	6,526	-0.02%
2022/03/01	1	53.60	0	0.00	53.70	1	6,501	0.02%
2022/02/25	0	0.00	12	53.42	53.10	-12	6,451	-0.19%
2022/02/24	5.4	52.08	4	52.53	52.70	1.4	6,381	0.02%
2022/02/23	6	53.33	1	53.00	53.30	5	6,349	0.08%
2022/02/22	6	52.22	20	52.53	52.30	-14	6,318	-0.22%
2022/02/21	14	53.05	2	52.75	53.20	12	6,204	0.19%
2022/02/18	2	52.90	3	53.27	53.60	-1	6,091	-0.02%
2022/02/17	39.1	54.51	25.1	54.10	53.90	14	5,972	0.23%
2022/02/16	31.1	52.58	34.2	54.22	54.70	-3.1	4,980	-0.06%
2022/02/15	2	50.75	0	0.00	50.70	2	4,395	0.05%
2022/02/14	1	49.75	0	0.00	49.65	1	4,292	0.02%
2022/02/09	5.3	49.07	1	49.20	49.65	4.3	4,255	0.10%
2022/02/08	3.4	48.98	0	0.00	49.05	3.4	4,232	0.08%
2022/02/07	0	0.00	0.3	49.25	49.15	-0.3	4,407	-0.01%
2022/01/26	15	48.20	0	0.00	48.30	15	4,439	0.34%
2022/01/25	1	48.00	50	48.17	47.80	-49	4,468	-1.10%
2022/01/21	0	0.00	20	49.20	49.15	-20	4,479	-0.45%
2022/01/20	2	49.15	0	0.00	50.00	2	4,462	0.04%
2022/01/19	5	49.94	0	0.00	49.75	5	4,434	0.11%
2022/01/17	0	0.00	11.1	49.76	50.00	-11.1	4,376	-0.25%
2022/01/14	10	49.15	0	0.00	49.35	10	4,371	0.23%
2022/01/13	1	50.00	0	0.00	49.70	1	4,374	0.02%
2022/01/11	1	49.90	0	0.00	49.50	1	4,320	0.02%
2022/01/10	0	0.00	19	49.40	49.50	-19	4,283	-0.44%
2022/01/07	1	49.50	0	0.00	49.20	1	4,263	0.02%
2022/01/06	0	0.00	3	49.85	49.75	-3	4,246	-0.07%
2022/01/05	5	50.00	1	49.70	49.75	4	4,301	0.09%
2022/01/03	0	0.00	12	50.57	51.00	-12	4,155	-0.29%
2021/12/30	14	49.95	0	0.00	50.50	14	4,067	0.34%
2021/12/29	0.3	49.60	12	49.99	49.70	-11.7	3,845	-0.30%
2021/12/28	12	48.87	9	48.51	48.90	3	3,648	0.08%
2021/12/27	0	0.00	1	47.60	47.70	-1	3,515	-0.03%
2021/12/24	1	47.10	0	0.00	47.20	1	3,544	0.03%
2021/12/23	3	47.12	0	0.00	47.15	3	3,542	0.08%
2021/12/22	0	0.00	1	47.85	47.90	-1	3,491	-0.03%
2021/12/21	1	47.15	52	47.55	47.60	-51	3,473	-1.47%
2021/12/20	1	47.55	0	0.00	47.50	1	3,481	0.03%
2021/12/17	0	0.00	99	47.57	47.70	-99	3,515	-2.82%
2021/12/15	10	46.85	0	0.00	47.10	10	3,530	0.28%
2021/12/14	38	47.00	1	47.25	46.90	37	3,557	1.04%
2021/12/13	0	0.00	5	47.95	47.95	-5	3,473	-0.14%
2021/12/10	34	47.02	5	47.20	47.20	29	3,442	0.84%
2021/12/09	26	47.56	0	0.00	47.65	26	3,461	0.75%
2021/12/08	78	47.22	0	0.00	47.00	78	3,405	2.29%
2021/12/07	0	0.00	57	46.81	46.80	-57	3,422	-1.67%
2021/12/06	1	44.90	0	0.00	44.90	1	3,209	0.03%
2021/12/03	0	0.00	2	44.65	44.65	-2	3,197	-0.06%
2021/12/02	0	0.00	2	44.35	44.35	-2	3,229	-0.06%
2021/11/30	0	0.00	0.1	44.85	45.00	-0.1	3,218	0.00%
2021/11/24	0	0.00	7	44.15	44.35	-7	3,118	-0.22%
2021/11/23	0	0.00	39	44.45	44.15	-39	3,137	-1.24%
2021/11/22	3	44.60	0	0.00	44.60	3	3,145	0.10%
2021/11/19	0	0.00	21	43.95	44.00	-21	3,103	-0.68%
2021/11/16	2	44.35	9	44.11	44.20	-7	3,110	-0.23%
2021/11/15	0	0.00	24	44.51	44.60	-24	3,107	-0.77%
2021/11/12	8	44.40	0	0.00	44.45	8	3,129	0.26%
2021/11/11	0	0.00	8	44.21	44.20	-8	3,130	-0.26%
2021/11/10	17	44.10	0	0.00	44.20	17	3,148	0.54%
2021/11/09	6	43.60	0	0.00	43.60	6	3,176	0.19%
2021/11/08	1	43.40	0	0.00	43.30	1	3,309	0.03%
2021/11/05	0	0.00	4	43.15	43.40	-4	3,389	-0.12%
2021/11/04	26.1	43.22	0	0.00	43.10	26.1	3,437	0.76%
2021/11/03	0	0.00	2	44.85	45.10	-2	3,330	-0.06%
2021/11/02	0	0.00	1	44.75	43.80	-1	3,526	-0.03%
2021/11/01	2	45.25	1	44.60	44.60	1	3,687	0.03%
2021/10/29	0	0.00	10	44.60	44.85	-10	3,675	-0.27%
2021/10/28	1	44.05	9	44.03	44.00	-8	3,647	-0.22%
2021/10/26	54	43.53	0	0.00	43.50	54	3,735	1.45%
2021/10/25	10	43.05	0	0.00	43.25	10	3,761	0.27%
2021/10/22	2	42.60	3	42.45	42.55	-1	3,841	-0.03%
2021/10/20	0	0.00	4	42.25	42.15	-4	3,976	-0.10%
2021/10/15	3	42.10	0	0.00	42.10	3	4,704	0.06%
2021/10/14	1	41.40	2	41.50	41.80	-1	4,822	-0.02%
2021/10/13	4	41.80	1	42.10	41.75	3	4,953	0.06%
2021/10/12	1	43.00	0	0.00	43.00	1	5,007	0.02%
2021/10/08	1	43.15	0	0.00	43.15	1	5,008	0.02%
2021/10/05	1	42.00	0	0.00	42.60	1	5,324	0.02%
2021/10/04	1	42.20	0	0.00	42.15	1	5,385	0.02%
2021/10/01	2	43.28	0	0.00	43.00	2	5,441	0.04%
2021/09/30	1	44.10	0	0.00	44.30	1	5,575	0.02%
2021/09/27	25	44.95	0	0.00	44.85	25	6,003	0.42%
2021/09/17	1	45.75	1	45.75	45.95	0	5,996	0.00%
2021/09/16	0	0.00	1	45.40	45.30	-1	5,946	-0.02%
2021/09/15	1	45.20	10	45.35	45.05	-9	5,931	-0.15%
2021/09/14	2	45.95	0	0.00	45.80	2	5,898	0.03%
2021/09/13	0	0.00	1	45.35	45.50	-1	5,814	-0.02%
2021/09/10	0	0.00	67	45.19	45.25	-67	5,733	-1.17%
2021/09/06	1	43.45	0	0.00	42.70	1	5,591	0.02%
2021/09/01	5	43.90	0	0.00	43.75	5	5,612	0.09%
2021/08/31	0	0.00	1	43.75	43.85	-1	5,611	-0.02%
2021/08/26	0	0.00	50	43.50	43.90	-50	5,640	-0.89%
2021/08/25	0	0.00	35	43.21	43.35	-35	5,656	-0.62%
2021/08/24	13	42.75	11	42.91	42.75	2	5,672	0.04%
2021/08/23	1	42.85	0	0.00	43.00	1	5,691	0.02%
2021/08/20	2	42.20	0	0.00	42.35	2	5,707	0.04%
2021/08/19	26	42.61	1	42.60	42.30	25	5,732	0.44%
2021/08/18	0	0.00	1	42.45	43.45	-1	5,718	-0.02%
2021/08/16	2	42.08	0	0.00	42.50	2	5,723	0.03%
2021/08/13	2	43.30	10	43.15	43.15	-8	5,725	-0.14%
2021/08/12	18	43.63	26	43.83	43.95	-8	5,711	-0.14%
2021/08/11	29	41.82	0	0.00	41.85	29	5,663	0.51%
2021/08/10	1	42.55	0	0.00	42.55	1	5,794	0.02%
2021/08/09	1	43.60	7	43.63	43.50	-6	5,853	-0.10%
2021/08/06	7	44.24	1	45.10	44.30	6	5,893	0.10%
2021/08/05	0	0.00	1	45.45	46.50	-1	5,750	-0.02%
2021/08/04	1	44.15	0	0.00	44.20	1	5,714	0.02%
2021/08/03	1	44.50	0	0.00	44.05	1	5,800	0.02%
2021/07/30	5	44.60	12	44.40	44.30	-7	5,866	-0.12%
2021/07/28	1	43.85	1	45.00	45.05	0	5,903	0.00%
2021/07/27	0	0.00	6	45.78	45.30	-6	5,960	-0.10%
2021/07/26	1	45.80	10	45.65	45.80	-9	5,963	-0.15%
2021/07/23	14	44.64	3	44.40	44.65	11	5,942	0.19%
2021/07/22	27	46.03	7	46.37	44.80	20	5,851	0.34%
2021/07/21	0	0.00	12	45.43	45.05	-12	5,432	-0.22%
2021/07/20	10	46.20	7	46.06	45.50	3	5,456	0.05%
2021/07/19	12	45.98	1	46.05	46.45	11	5,649	0.19%
2021/07/16	0	0.00	10	45.00	45.25	-10	5,901	-0.17%
2021/07/15	0	0.00	8	44.18	44.40	-8	5,921	-0.14%
2021/07/14	0	0.00	12	44.10	44.20	-12	6,041	-0.20%
2021/07/13	1	44.80	4	44.50	44.30	-3	6,135	-0.05%
2021/07/12	11	43.86	14	43.76	44.30	-3	6,160	-0.05%
2021/07/09	0	0.00	3	43.05	43.30	-3	6,113	-0.05%
2021/07/08	14	43.08	14	43.16	43.10	0	6,189	0.00%
2021/07/07	13	43.22	114	43.50	43.50	-101	6,245	-1.62%	大賣/鉅額交易
2021/07/06	8	43.26	2	42.95	42.65	6	6,231	0.10%
2021/07/05	1	41.60	21	42.14	42.15	-20	6,150	-0.33%
2021/07/02	1	39.90	36	39.68	39.90	-35	6,056	-0.58%
2021/06/30	8	40.35	0	0.00	40.25	8	6,207	0.13%
2021/06/29	0	0.00	6	40.25	40.25	-6	6,215	-0.10%
2021/06/23	2.7	39.46	0	0.00	39.50	2.7	6,288	0.04%
2021/06/22	3	39.30	0	0.00	39.30	3	6,316	0.05%
2021/06/21	1	39.95	3	39.70	39.35	-2	6,401	-0.03%
2021/06/17	7	39.55	5	39.55	39.60	2	6,504	0.03%
2021/06/16	0	0.00	5	39.40	39.65	-5	6,597	-0.08%
2021/06/15	3	39.75	0	0.00	39.70	3	6,621	0.05%
2021/06/11	6	39.82	4	39.79	39.80	2	6,684	0.03%
2021/06/10	18	39.55	1	39.75	39.65	17	6,899	0.25%
2021/06/09	2	39.50	7	39.51	39.50	-5	7,084	-0.07%
2021/06/08	0	40.10	0	0.00	39.95	0	7,157	0.00%
2021/06/03	3	40.10	0	0.00	39.95	3	7,398	0.04%
2021/06/02	6	40.61	6	39.95	39.95	0	7,399	0.00%
2021/06/01	2	39.85	7	40.00	40.25	-5	7,379	-0.07%
2021/05/28	1	39.70	5	39.80	39.75	-4	7,404	-0.05%
2021/05/25	5	39.15	6	39.25	39.00	-1	7,507	-0.01%
2021/05/24	15	38.38	5	37.90	38.40	10	7,519	0.13%
2021/05/20	5	38.06	5	37.93	37.80	0	7,617	0.00%
2021/05/19	4	36.95	1	38.10	38.10	3	7,637	0.04%
2021/05/18	17	36.37	2.6	37.07	37.30	14.4	7,613	0.19%
2021/05/17	5	37.31	10	35.85	35.85	-5	7,463	-0.07%
2021/05/14	18	38.26	5	38.50	38.65	13	7,371	0.18%
2021/05/13	45	37.57	26	36.30	37.80	19	7,343	0.26%
2021/05/12	5	38.97	0	0.00	37.80	5	7,256	0.07%
2021/05/11	17	40.59	0	0.00	40.45	17	7,117	0.24%
2021/05/10	1	42.60	0	0.00	42.80	1	7,054	0.01%
2021/05/06	3	42.00	0	0.00	41.70	3	7,103	0.04%
2021/05/05	0	0.00	2	41.63	41.40	-2	7,117	-0.03%
2021/05/04	5	40.80	6	40.13	40.90	-1	7,295	-0.01%
2021/05/03	26	41.91	2	42.00	41.80	24	7,214	0.33%
2021/04/29	30	42.08	0	0.00	42.00	30	7,174	0.42%
2021/04/28	5	42.45	21	42.57	42.70	-16	7,152	-0.22%
2021/04/27	77	42.37	1	42.40	42.55	76	7,270	1.05%
2021/04/23	46	41.97	0	0.00	41.10	46	7,273	0.63%
2021/04/22	82	44.23	4	43.60	43.00	78	6,989	1.12%
2021/04/21	25	48.55	6	48.53	48.50	19	6,614	0.29%
2021/04/20	0	0.00	15	48.72	48.80	-15	6,487	-0.23%
2021/04/19	11	48.73	24	48.58	48.75	-13	6,432	-0.20%
2021/04/16	2	47.55	54	47.61	47.85	-52	6,365	-0.82%
2021/04/15	1	46.50	6	46.55	46.55	-5	6,269	-0.08%
2021/04/14	15	45.65	18	45.97	45.70	-3	6,174	-0.05%
2021/04/13	16	46.27	5	46.02	45.85	11	6,082	0.18%
2021/04/12	6	47.38	0	0.00	46.75	6	5,951	0.10%
2021/04/09	13	45.56	67	45.72	46.35	-54	5,797	-0.93%
2021/04/08	3	44.85	1	44.90	45.00	2	5,596	0.04%
2021/04/07	1	43.95	31	44.46	44.50	-30	5,526	-0.54%
2021/04/06	0	0.00	22	42.95	43.10	-22	5,414	-0.41%
2021/04/01	31	42.70	5	42.71	42.85	26	5,386	0.48%
2021/03/31	33	42.75	0	0.00	42.80	33	5,362	0.62%
2021/03/29	4	42.45	19	42.32	42.70	-15	5,359	-0.28%
2021/03/26	5	42.20	3	42.15	42.25	2	5,357	0.04%
2021/03/25	12	41.82	0	0.00	41.90	12	5,375	0.22%
2021/03/24	3	41.97	0	0.00	41.85	3	5,406	0.06%
2021/03/23	1	42.45	0	0.00	42.15	1	5,342	0.02%
2021/03/22	12	42.55	0	0.00	42.65	12	5,350	0.22%
2021/03/19	14	42.89	0	0.00	42.80	14	5,381	0.26%
2021/03/18	11	42.60	0	0.00	42.65	11	5,313	0.21%
2021/03/16	23	42.61	2	42.45	42.65	21	5,455	0.38%
2021/03/15	15	41.92	1	41.40	42.45	14	5,319	0.26%
2021/03/12	10	40.00	2	40.18	40.50	8	5,182	0.15%
2021/03/11	8	39.75	10	39.79	39.65	-2	5,186	-0.04%
2021/03/10	0	0.00	13	39.20	39.25	-13	5,238	-0.25%
2021/03/09	26	39.20	3	39.18	39.20	23	5,255	0.44%
2021/03/05	3	38.47	0	0.00	38.40	3	5,256	0.06%
2021/03/04	12	38.51	0	0.00	38.60	12	5,328	0.23%
2021/03/03	0	0.00	6	38.58	38.75	-6	5,361	-0.11%
2021/03/02	0	0.00	1	39.15	39.00	-1	5,472	-0.02%
2021/02/23	56	38.31	0	0.00	38.40	56	5,377	1.04%
2021/02/22	0	0.00	70	37.83	38.50	-70	5,335	-1.31%
2021/02/19	5	37.05	0	0.00	37.45	5	5,240	0.10%
2021/02/05	3	35.95	22	36.06	35.95	-19	5,154	-0.37%
2021/02/02	3	34.80	2	35.10	35.00	1	5,080	0.02%
2021/02/01	11	34.36	0	0.00	34.60	11	5,063	0.22%
2021/01/29	3	35.03	0	0.00	34.85	3	5,020	0.06%
2021/01/28	40	36.15	10	35.80	35.80	30	4,927	0.61%
2021/01/27	11	36.77	2	37.30	36.85	9	4,836	0.19%
2021/01/26	14	36.74	9	36.79	36.70	5	4,746	0.11%
2021/01/25	0	0.00	79	35.85	36.00	-79	4,509	-1.75%
2021/01/22	3	35.65	0	0.00	35.65	3	4,485	0.07%
2021/01/21	0	0.00	6	35.12	35.20	-6	4,457	-0.13%
2021/01/20	0	0.00	17	35.47	35.50	-17	4,432	-0.38%
2021/01/19	7	35.95	11	35.89	35.95	-4	4,299	-0.09%
2021/01/18	0.2	34.95	2	35.00	34.95	-1.8	4,172	-0.04%
2021/01/15	0	0.00	5	35.00	35.00	-5	4,121	-0.12%
2021/01/12	0	0.00	2	35.05	35.00	-2	4,043	-0.05%
2021/01/11	4	34.98	1	35.15	35.20	3	3,938	0.08%
2021/01/08	6	34.54	18	34.63	34.70	-12	3,852	-0.31%
2021/01/07	2	34.08	10	33.90	34.20	-8	3,772	-0.21%
2020/12/31	0	0.00	5	34.32	34.30	-5	3,679	-0.14%
2020/12/30	1	34.25	0	0.00	34.25	1	3,667	0.03%
2020/12/24	0	0.00	9	34.52	34.45	-9	3,557	-0.25%
2020/12/23	0	0.00	4	34.10	34.00	-4	3,518	-0.11%
2020/12/22	1	34.20	0	0.00	33.95	1	3,497	0.03%
2020/12/18	2	34.30	5	34.10	34.10	-3	3,419	-0.09%
2020/12/17	8	34.70	13	34.79	34.70	-5	3,358	-0.15%
2020/12/16	1	34.85	0	0.00	34.95	1	3,325	0.03%
2020/12/15	5	34.35	6	34.78	34.20	-1	3,237	-0.03%
2020/12/11	11	34.60	2	34.60	34.60	9	3,089	0.29%
2020/12/10	0	0.00	3	34.60	34.80	-3	2,972	-0.10%
2020/12/09	2	34.43	0	0.00	34.40	2	2,798	0.07%
2020/12/08	0	0.00	47	33.53	33.75	-47	2,700	-1.74%
2020/12/07	0	0.00	3	33.80	33.90	-3	2,640	-0.11%
2020/12/04	5	33.35	1	33.60	33.40	4	2,541	0.16%
2020/12/03	0	0.00	5	32.85	32.90	-5	2,397	-0.21%
2020/12/02	0	0.00	3	33.13	33.15	-3	2,326	-0.13%
2020/12/01	2	32.58	11	32.55	32.60	-9	2,202	-0.41%
2020/11/30	36	32.62	0	0.00	32.60	36	2,168	1.66%
2020/11/27	15	32.12	1	32.10	32.35	14	2,088	0.67%
2020/11/26	3	32.33	1	32.40	32.40	2	2,030	0.10%
2020/11/25	14	31.64	0	0.00	31.60	14	1,851	0.76%
2020/11/24	1	31.20	0	0.00	31.25	1	1,763	0.06%
2020/11/23	1	31.40	0	0.00	31.35	1	1,739	0.06%
2020/11/20	1	31.05	0	0.00	31.10	1	1,689	0.06%
2020/11/18	5	31.00	1	31.05	31.00	4	1,681	0.24%
2020/11/17	2	31.08	5	30.95	30.95	-3	1,668	-0.18%
2020/11/16	2	31.05	0	0.00	31.05	2	1,704	0.12%
2020/11/13	73	30.65	2	30.68	30.70	71	1,684	4.22%
2020/11/12	0	0.00	1	30.70	30.55	-1	1,671	-0.06%
2020/11/11	0.2	30.20	0	0.00	30.20	0.2	1,635	0.01%
2020/11/04	4	30.29	5	30.31	30.35	-1	1,665	-0.06%
2020/11/03	0	0.00	6	30.20	30.20	-6	1,706	-0.35%
2020/10/28	5	30.20	2	30.25	30.20	3	1,647	0.18%
2020/10/26	0	0.00	2	30.00	30.00	-2	1,604	-0.12%
2020/10/13	0	0.00	6	29.95	29.90	-6	1,778	-0.34%
2020/10/12	2	29.90	0	0.00	29.90	2	1,783	0.11%
2020/10/07	1	29.45	0	0.00	29.45	1	1,801	0.06%
2020/09/28	1	29.30	0	0.00	29.30	1	2,069	0.05%
2020/09/25	0	0.00	4	29.15	29.05	-4	2,164	-0.18%
2020/09/24	2	29.05	0	0.00	29.05	2	2,234	0.09%
2020/09/23	2	29.43	0	0.00	29.35	2	2,242	0.09%
2020/09/22	1	29.35	0	0.00	29.35	1	2,275	0.04%
2020/09/21	1	29.55	0	0.00	29.50	1	2,272	0.04%
2020/09/11	1	29.60	0	0.00	29.55	1	2,664	0.04%
2020/09/10	6	29.70	0	0.00	29.65	6	2,676	0.22%
2020/09/04	0	0.00	6	30.00	30.00	-6	2,820	-0.21%
2020/09/03	0	0.00	1	30.30	30.10	-1	2,851	-0.04%
2020/08/27	0	0.00	1	29.75	29.75	-1	3,276	-0.03%
2020/08/26	0	0.00	20	29.80	29.85	-20	3,351	-0.60%
2020/08/24	1	29.50	0	0.00	29.75	1	3,412	0.03%
2020/08/21	1	29.45	0	0.00	29.50	1	3,454	0.03%
2020/08/20	4	29.41	0	0.00	29.25	4	3,487	0.11%
2020/08/18	0.2	30.35	4	30.35	30.35	-3.8	3,458	-0.11%
2020/08/17	0	0.00	11	30.35	30.45	-11	3,600	-0.31%
2020/08/13	6	30.15	0	0.00	30.10	6	3,691	0.16%
2020/08/12	1	29.95	0	0.00	30.15	1	3,749	0.03%
2020/08/11	1	30.25	0	0.00	30.25	1	3,777	0.03%
2020/08/03	1	29.75	0	0.00	29.80	1	4,123	0.02%
2020/07/31	0	0.00	1	29.80	29.70	-1	4,160	-0.02%
2020/07/30	1	29.65	0	0.00	29.75	1	4,195	0.02%
2020/07/29	5	29.30	0	0.00	29.30	5	4,239	0.12%
2020/07/27	1	29.35	0	0.00	29.35	1	4,399	0.02%
2020/07/24	2	29.70	0	0.00	29.60	2	4,502	0.04%
2020/07/21	1	30.00	2	30.15	29.90	-1	4,869	-0.02%
2020/07/10	1	30.40	0	0.00	30.20	1	5,923	0.02%
2020/07/09	0.1	30.85	1	30.80	30.85	-0.9	6,006	-0.01%
2020/07/08	5	30.60	0	0.00	30.60	5	6,067	0.08%
2020/07/06	3	30.87	0	0.00	30.75	3	6,167	0.05%
2020/07/01	0	0.00	11	30.00	30.00	-11	6,180	-0.18%
2020/06/29	10	29.60	0	0.00	29.55	10	6,211	0.16%
2020/06/24	1	29.80	0	0.00	29.80	1	6,200	0.02%
2020/06/23	10	29.90	0	0.00	29.95	10	6,227	0.16%
2020/06/22	1	30.05	0	0.00	30.00	1	6,242	0.02%
2020/06/19	1	29.45	0	0.00	29.60	1	6,262	0.02%
2020/06/18	1	29.45	1	29.40	29.45	0	6,153	0.00%
2020/06/17	1	29.75	0	0.00	29.80	1	6,076	0.02%
2020/06/16	1	29.85	0	0.00	29.85	1	6,135	0.02%
2020/06/12	1	29.35	1	29.45	29.85	0	6,229	0.00%
2020/06/11	4	30.48	1	30.60	30.05	3	6,262	0.05%
2020/06/10	1	30.55	0	0.00	30.70	1	6,292	0.02%
2020/06/09	0	0.00	2	30.75	30.65	-2	6,386	-0.03%
2020/06/08	0	0.00	4	30.90	30.95	-4	6,409	-0.06%
2020/06/05	4	30.83	0	0.00	31.35	4	6,387	0.06%
2020/06/04	2	30.13	0	0.00	30.20	2	6,262	0.03%
2020/06/02	4	30.25	0	0.00	30.30	4	6,461	0.06%
2020/05/27	1	29.75	0	0.00	29.85	1	6,349	0.02%
2020/05/26	15	29.89	0	0.00	29.80	15	6,333	0.24%
2020/05/25	1	29.80	0	0.00	29.95	1	6,292	0.02%
2020/05/22	1	29.75	0	0.00	29.65	1	6,272	0.02%
2020/05/21	1	30.40	0	0.00	30.35	1	6,136	0.02%
2020/05/19	11	30.35	0	0.00	30.25	11	6,034	0.18%
2020/05/14	11	31.80	48	31.90	31.35	-37	5,926	-0.62%
2020/05/13	2	32.45	4	32.40	32.40	-2	5,884	-0.03%
2020/05/11	4	32.40	0	0.00	32.25	4	5,803	0.07%
2020/05/08	1	31.90	0	0.00	31.90	1	5,762	0.02%
2020/05/07	1	32.50	4	32.45	32.45	-3	5,676	-0.05%
2020/05/05	1	32.60	0	0.00	32.65	1	5,648	0.02%
2020/04/30	9	33.81	9.2	33.76	33.70	-0.2	5,580	0.00%
2020/04/29	29	34.24	6	34.22	34.20	23	5,545	0.41%
2020/04/28	5	33.19	7	33.66	34.10	-2	5,516	-0.04%
2020/04/27	5	32.15	7	32.23	32.30	-2	5,336	-0.04%
2020/04/24	5	31.92	0	0.00	31.85	5	5,273	0.09%
2020/04/23	25	32.44	1	32.50	32.15	24	5,168	0.46%
2020/04/22	1	34.80	3	34.83	34.95	-2	4,997	-0.04%
2020/04/21	46	35.44	25	35.41	35.00	21	4,864	0.43%
2020/04/20	10.2	35.20	12	35.21	35.35	-1.8	4,729	-0.04%
2020/04/17	7.2	35.33	20	34.75	34.95	-12.8	4,768	-0.27%
2020/04/16	55	34.71	39	34.76	35.20	16	4,690	0.34%
2020/04/15	23	34.20	6	34.34	34.45	17	4,536	0.37%
2020/04/14	5	33.77	14	33.86	33.90	-9	4,471	-0.20%
2020/04/13	102	33.44	3	33.30	33.30	99	4,367	2.27%	大買/
2020/04/10	2	32.50	3	32.70	32.80	-1	4,260	-0.02%
2020/04/09	8	32.39	10	32.30	32.15	-2	4,234	-0.05%
2020/04/08	3	31.75	3	31.92	32.00	0	4,155	0.00%
2020/04/07	3	30.85	2	31.00	31.20	1	4,046	0.02%
2020/04/01	1	30.30	0	0.00	30.45	1	3,919	0.03%
2020/03/27	1	29.50	5	30.00	29.40	-4	3,813	-0.10%
2020/03/25	15	29.04	3	29.03	29.00	12	3,727	0.32%
2020/03/24	2	28.60	0	0.00	28.40	2	3,680	0.05%
2020/03/20	1	28.10	0	0.00	28.40	1	3,721	0.03%
2020/03/19	4	26.88	0	0.00	26.70	4	3,643	0.11%
2020/03/18	2	29.75	0	0.00	29.50	2	3,535	0.06%
2020/03/12	10	31.70	0	0.00	31.60	10	3,172	0.32%
2020/03/11	0	0.00	1	32.15	32.10	-1	3,074	-0.03%
2020/03/10	0	0.00	0.7	32.25	32.25	-0.7	3,001	-0.02%
2020/03/06	15	32.72	5	32.56	32.65	10	2,859	0.35%
2020/03/05	0	0.00	4	31.73	32.00	-4	2,628	-0.15%
2020/03/04	3	30.80	1	30.90	30.95	2	2,581	0.08%
2020/02/26	0	0.00	1	31.90	31.70	-1	2,521	-0.04%
2020/02/25	1	31.40	1	31.75	32.05	0	2,509	0.00%
2020/02/24	1	31.85	0	0.00	31.85	1	2,488	0.04%
2020/02/20	1	32.00	0	0.00	32.05	1	2,472	0.04%
2020/02/19	1	32.40	29	32.16	32.05	-28	2,476	-1.13%
2020/02/18	5	31.84	0	0.00	31.70	5	2,433	0.21%
2020/02/17	7	31.91	2	32.03	32.10	5	2,500	0.20%
2020/02/13	0	0.00	1	31.85	31.50	-1	2,495	-0.04%
2020/02/10	0	0.00	10	30.85	30.65	-10	2,437	-0.41%
2020/02/07	11	31.72	0	0.00	31.05	11	2,413	0.46%
2020/02/06	0	0.00	1	31.80	31.70	-1	2,371	-0.04%
2020/02/05	0	0.00	1	32.05	31.80	-1	2,342	-0.04%
2020/02/04	10	32.05	0	0.00	31.80	10	2,303	0.43%
2020/02/03	15	31.77	14	32.06	32.05	1	2,265	0.04%
2020/01/31	6	31.35	24	31.86	32.70	-18	2,152	-0.84%
2020/01/30	2	30.50	11	30.38	30.65	-9	2,032	-0.44%
2020/01/20	15	32.43	0	0.00	32.30	15	1,955	0.77%
2020/01/17	0	0.00	1	32.30	32.30	-1	1,916	-0.05%
2020/01/16	1	32.20	1	32.05	32.20	0	1,892	0.00%
2020/01/15	0	0.00	10	31.90	31.80	-10	1,854	-0.54%
2020/01/14	1	32.30	1	32.10	32.30	0	1,826	0.00%
2020/01/13	3	32.68	4	32.13	32.05	-1	1,766	-0.06%
2020/01/10	2	31.60	0	0.00	31.75	2	1,607	0.12%
2020/01/09	0	0.00	1	31.30	31.15	-1	1,515	-0.07%
2020/01/08	1	31.15	10	31.10	31.15	-9	1,452	-0.62%
2020/01/07	0	0.00	2	30.95	30.90	-2	1,400	-0.14%
2020/01/03	5	30.80	2	31.10	30.55	3	1,354	0.22%
2019/12/27	7	30.10	0	0.00	30.15	7	1,468	0.48%
2019/12/26	0	0.00	10	30.10	30.10	-10	1,525	-0.66%
2019/12/25	0	0.00	12	30.10	30.15	-12	1,525	-0.79%
2019/12/24	0	0.00	1	30.15	30.05	-1	1,527	-0.07%
2019/12/20	5	30.20	0	0.00	30.25	5	1,521	0.33%
2019/12/19	5	30.40	0	0.00	30.10	5	1,518	0.33%
2019/12/18	11	30.20	0	0.00	30.30	11	1,499	0.73%
2019/12/12	0	0.00	10	29.30	29.40	-10	1,377	-0.73%
2019/12/09	0	0.00	5	29.30	29.30	-5	1,469	-0.34%
2019/11/29	2	29.75	0	0.00	29.65	2	1,476	0.14%
2019/11/21	5	29.70	0	0.00	29.85	5	1,459	0.34%
2019/11/20	11	29.86	0	0.00	29.90	11	1,464	0.75%
2019/11/19	0	0.00	5	30.05	30.05	-5	1,484	-0.34%
2019/11/18	0	0.00	3	30.02	30.00	-3	1,524	-0.20%
2019/11/15	2	29.80	0	0.00	29.80	2	1,518	0.13%
2019/11/14	6	29.90	0	0.00	29.80	6	1,508	0.40%
2019/11/13	18	30.11	35	29.70	30.10	-17	1,460	-1.16%
2019/11/08	0	0.00	15	29.10	29.05	-15	1,482	-1.01%
2019/11/06	0	0.00	10	29.05	29.00	-10	1,489	-0.67%
2019/10/15	1	28.80	15	28.90	28.75	-14	2,177	-0.64%
2019/10/09	2	29.20	0	0.00	29.05	2	2,321	0.09%
2019/10/08	22	29.71	0	0.00	29.60	22	2,375	0.93%
2019/10/07	12	30.30	1	30.30	30.40	11	2,407	0.46%
2019/10/04	10	30.53	0	0.00	30.60	10	2,442	0.41%
2019/10/02	1	29.70	0	0.00	29.80	1	2,413	0.04%
2019/09/27	2	29.00	0	0.00	29.00	2	2,404	0.08%
2019/09/25	0	0.00	20	29.10	29.05	-20	2,450	-0.82%
2019/09/23	3	29.47	0	0.00	29.45	3	2,490	0.12%
2019/09/11	1	29.35	2	29.33	29.15	-1	2,509	-0.04%
2019/09/05	0	0.00	10	28.85	28.75	-10	2,489	-0.40%
2019/08/22	1	28.90	0	0.00	28.90	1	2,698	0.04%
2019/08/15	2	28.30	2	28.25	28.25	0	2,618	0.00%
2019/08/06	0	0.00	10	26.60	27.10	-10	2,544	-0.39%
2019/08/02	1	27.75	0	0.00	27.85	1	2,586	0.04%
2019/07/29	0	0.00	1	28.25	28.10	-1	2,569	-0.04%
2019/07/24	10	27.85	0	0.00	27.85	10	2,508	0.40%
2019/07/23	0	0.00	3	28.55	28.35	-3	2,458	-0.12%
2019/07/22	0	0.00	43	29.05	28.70	-43	2,423	-1.77%
2019/07/19	15	31.90	1	32.00	31.90	14	2,284	0.61%
2019/07/18	7	31.90	0	0.00	31.85	7	2,149	0.33%
2019/07/16	2	32.70	0	0.00	32.35	2	1,984	0.10%
2019/07/11	3	32.60	4	32.93	32.90	-1	1,780	-0.06%
2019/07/03	0	0.00	1	32.00	32.05	-1	1,917	-0.05%
2019/06/27	0	0.00	50	31.51	31.55	-50	1,892	-2.64%
2019/06/25	3	31.40	0	0.00	31.40	3	1,910	0.16%
2019/06/20	9	31.30	0	0.00	31.30	9	1,988	0.45%
2019/06/12	0	0.00	5	30.70	30.90	-5	2,211	-0.23%
2019/06/11	3	30.70	0	0.00	30.70	3	2,241	0.13%
2019/06/05	10	31.35	0	0.00	31.25	10	2,312	0.43%
2019/06/04	0	0.00	1	31.35	31.35	-1	2,361	-0.04%
2019/05/27	15	29.90	0	0.00	30.15	15	2,334	0.64%
2019/05/23	2	29.90	0	0.00	30.00	2	2,368	0.08%
2019/05/22	1	30.55	0	0.00	30.30	1	2,369	0.04%
2019/05/10	1	29.95	0	0.00	29.95	1	2,435	0.04%
2019/04/22	1	31.40	0	0.00	31.40	1	2,405	0.04%
2019/04/19	2	31.20	0	0.00	31.35	2	2,411	0.08%
2019/04/17	1	31.45	1	31.40	31.55	0	2,414	0.00%
2019/04/16	1	31.05	0	0.00	31.40	1	2,395	0.04%
2019/04/15	5	31.50	0	0.00	31.35	5	2,359	0.21%
2019/04/12	1	31.65	0	0.00	31.60	1	2,334	0.04%
2019/04/11	3	31.93	4	31.85	32.00	-1	2,301	-0.04%
2019/04/10	8	31.63	0	0.00	31.70	8	2,097	0.38%
2019/04/08	3	31.60	0	0.00	31.45	3	1,977	0.15%
2019/04/01	0	0.00	10	31.60	31.45	-10	1,925	-0.52%
2019/03/22	0	0.00	1	30.70	30.65	-1	1,773	-0.06%
2019/03/18	0	0.00	1	30.60	30.65	-1	1,637	-0.06%
2019/03/15	0	0.00	5	29.95	30.25	-5	1,583	-0.32%
2019/03/08	0	0.00	40	29.03	29.10	-40	1,362	-2.94%
2019/03/06	0	0.00	2	30.15	30.15	-2	1,313	-0.15%
2019/02/21	1	29.50	0	0.00	29.60	1	1,240	0.08%
2019/02/20	0	0.00	2	29.55	29.55	-2	1,237	-0.16%
2019/01/30	0	0.00	2	29.20	29.15	-2	1,269	-0.16%
2019/01/29	0	0.00	5	28.90	29.20	-5	1,296	-0.39%
2018/12/11	1	28.20	0	0.00	28.45	1	1,860	0.05%
2018/12/06	1	29.50	0	0.00	28.85	1	1,886	0.05%
2018/12/04	1	30.20	0	0.00	30.15	1	1,944	0.05%
2018/12/03	1	30.30	0	0.00	30.30	1	2,006	0.05%
2018/11/12	0	0.00	2	28.95	29.10	-2	2,282	-0.09%
2018/11/08	0	0.00	4	28.70	28.80	-4	2,311	-0.17%
2018/11/06	5	28.44	0	0.00	28.00	5	2,426	0.21%
2018/11/02	10	28.23	1	28.05	28.25	9	2,863	0.31%
2018/10/25	2	25.25	2	25.40	25.45	0	3,563	0.00%
2018/10/24	2	26.43	0	0.00	26.40	2	3,555	0.06%
2018/10/23	1	27.80	4	27.80	27.80	-3	3,487	-0.09%
2018/10/18	1	28.05	0	0.00	28.30	1	3,578	0.03%
2018/10/16	2	28.30	0	0.00	28.30	2	3,752	0.05%
2018/10/12	1	28.20	13	27.00	28.20	-12	3,901	-0.31%
2018/10/11	0	0.00	4	28.10	27.20	-4	4,065	-0.10%
2018/10/09	17	29.49	0	0.00	29.55	17	4,426	0.38%
2018/10/05	1	29.05	0	0.00	29.40	1	5,049	0.02%
2018/09/26	20	30.00	0	0.00	30.05	20	5,526	0.36%
2018/09/21	10	30.00	0	0.00	30.15	10	5,600	0.18%
2018/09/14	30	29.63	0	0.00	29.75	30	5,651	0.53%
2018/09/13	4	29.00	0	0.00	29.20	4	5,676	0.07%
2018/09/10	0	0.00	1	29.60	28.75	-1	5,834	-0.02%
2018/09/07	1	30.50	2	30.00	29.80	-1	5,964	-0.02%
2018/09/06	2	30.35	0	0.00	30.25	2	5,992	0.03%
2018/09/03	3	31.32	0	0.00	31.10	3	6,211	0.05%
2018/08/30	3	31.55	0	0.00	31.55	3	6,346	0.05%
2018/08/29	2	31.40	0	0.00	31.40	2	6,362	0.03%
2018/08/24	1	30.10	0	0.00	30.10	1	6,430	0.02%
2018/08/13	0	0.00	3	32.00	31.85	-3	6,799	-0.04%
2018/08/08	6	35.00	0	0.00	34.95	6	6,375	0.09%
2018/08/07	1	35.30	0	0.00	35.25	1	6,099	0.02%
2018/08/06	6	35.20	0	0.00	35.25	6	6,028	0.10%
2018/08/03	12	35.07	1	35.15	35.15	11	6,005	0.18%
2018/08/02	0	0.00	1	34.90	34.75	-1	6,118	-0.02%
2018/08/01	1	35.20	0	0.00	35.05	1	6,234	0.02%
2018/07/31	5	34.31	0	0.00	34.55	5	6,215	0.08%
2018/07/30	1	34.25	0	0.00	34.45	1	6,196	0.02%
2018/07/24	2	34.50	0	0.00	34.55	2	6,137	0.03%
2018/07/23	3	34.15	60	34.06	34.15	-57	6,120	-0.93%
2018/07/20	2	34.70	0	0.00	34.70	2	6,010	0.03%
2018/07/19	0	0.00	10	35.10	35.20	-10	5,960	-0.17%
2018/07/18	3	35.47	2	36.40	35.50	1	5,928	0.02%
2018/07/17	9	37.05	12	37.23	36.60	-3	5,762	-0.05%
2018/07/16	24	35.26	3	36.87	36.60	21	5,339	0.39%
2018/07/13	90	34.53	27	34.57	34.55	63	4,786	1.32%
2018/07/12	80	34.17	0	0.00	34.45	80	4,748	1.68%
2018/07/11	1	33.95	0	0.00	34.15	1	4,743	0.02%
2018/07/10	3	33.90	0	0.00	34.25	3	4,786	0.06%
2018/07/09	7	33.70	0	0.00	33.85	7	4,843	0.14%
2018/07/06	11	34.26	0	0.00	34.20	11	4,826	0.23%
2018/07/05	61	34.91	0	0.00	34.10	61	4,768	1.28%
2018/06/27	0	0.00	1	34.10	33.90	-1	4,847	-0.02%
2018/06/20	0	0.00	3	34.30	34.30	-3	5,211	-0.06%
2018/06/15	9	34.98	7	34.75	34.45	2	5,246	0.04%
2018/06/14	0	0.00	3	34.52	34.55	-3	5,173	-0.06%
2018/06/13	2	34.30	9	34.56	34.45	-7	5,513	-0.13%
2018/06/12	5	33.99	5	33.90	34.05	0	5,732	0.00%
2018/06/11	2	33.53	0	0.00	33.45	2	5,726	0.03%
2018/06/08	5	33.48	0	0.00	33.55	5	5,924	0.08%
2018/06/07	9	33.87	7	34.10	33.60	2	6,123	0.03%
2018/06/06	1	33.60	0	0.00	33.40	1	6,089	0.02%
2018/06/04	1	33.35	0	0.00	33.30	1	6,065	0.02%
2018/05/28	10	33.20	0	0.00	33.15	10	6,108	0.16%
2018/05/25	2	33.58	0	0.00	33.30	2	6,073	0.03%
2018/05/24	25	33.55	0	0.00	33.50	25	6,061	0.41%
2018/05/23	3	33.95	0	0.00	33.90	3	6,042	0.05%
2018/05/22	1	34.40	0	0.00	34.30	1	6,002	0.02%
2018/05/21	5	33.90	4	33.93	34.15	1	5,877	0.02%
2018/05/18	3	33.48	0	0.00	33.40	3	5,764	0.05%
2018/05/17	0	0.00	6	33.78	33.70	-6	5,793	-0.10%
2018/05/16	0	0.00	2	33.23	33.05	-2	5,779	-0.03%
2018/05/15	5	33.00	0	0.00	33.00	5	5,915	0.08%
2018/05/14	0	0.00	2	33.35	33.50	-2	5,932	-0.03%
2018/05/11	3	33.83	2	33.90	33.70	1	5,881	0.02%
2018/05/10	10	33.73	1	33.80	33.55	9	5,847	0.15%
2018/05/09	8	32.90	1	32.95	33.00	7	5,625	0.12%
2018/05/08	10	32.38	1	32.40	32.15	9	5,456	0.16%
2018/05/07	10	32.00	0	0.00	32.00	10	5,402	0.19%
2018/05/02	2	32.00	0	0.00	31.85	2	5,367	0.04%
2018/04/30	1	31.85	1	31.85	31.85	0	5,336	0.00%
2018/04/26	5	31.00	7	31.45	30.95	-2	5,311	-0.04%
2018/04/25	7	31.26	0	0.00	31.35	7	5,306	0.13%
2018/04/20	0	0.00	2	31.65	31.75	-2	5,285	-0.04%
2018/04/19	0	0.00	1	31.85	31.75	-1	5,284	-0.02%
2018/04/18	2	31.80	0	0.00	31.70	2	5,286	0.04%
2018/04/13	1	31.95	0	0.00	31.95	1	5,233	0.02%
2018/04/12	15	32.60	0	0.00	32.65	15	5,350	0.28%
2018/04/11	0	0.00	1	32.65	32.55	-1	5,339	-0.02%
2018/04/10	0	0.00	5	32.84	32.40	-5	5,303	-0.09%
2018/04/03	0	0.00	1	32.15	32.05	-1	5,113	-0.02%
2018/04/02	0	0.00	5	32.05	32.00	-5	5,080	-0.10%
2018/03/29	0	0.00	1	31.95	31.85	-1	5,005	-0.02%
2018/03/28	10	31.73	0	0.00	31.75	10	5,058	0.20%
2018/03/27	0	0.00	1	31.80	31.65	-1	5,066	-0.02%
2018/03/23	2	31.60	1	31.70	31.75	1	5,348	0.02%
2018/03/20	0	0.00	25	31.65	31.80	-25	5,128	-0.49%
2018/03/19	7	31.85	21	32.13	31.45	-14	5,051	-0.28%
2018/03/16	20	31.15	11	31.08	31.30	9	4,629	0.19%
2018/03/15	0	0.00	4	30.60	30.70	-4	4,303	-0.09%
2018/03/13	3	30.07	1	30.00	30.35	2	4,003	0.05%
2018/03/12	0	0.00	6	29.30	29.35	-6	3,788	-0.16%
2018/03/09	0	0.00	1	29.25	29.25	-1	3,769	-0.03%
2018/03/07	0	0.00	2	28.80	28.75	-2	3,778	-0.05%
2018/03/06	6	28.48	0	0.00	28.45	6	3,720	0.16%
2018/03/05	1	28.15	2	28.38	28.30	-1	3,809	-0.03%
2018/03/01	5	28.00	0	0.00	28.00	5	3,908	0.13%
2018/02/22	0	0.00	1	26.60	26.70	-1	4,301	-0.02%
2018/02/12	1	25.55	0	0.00	25.90	1	4,359	0.02%
2018/02/09	10	24.90	0	0.00	25.05	10	4,411	0.23%
2018/02/08	0	0.00	1	26.00	25.60	-1	4,376	-0.02%
2018/02/07	6	26.25	1	26.75	26.15	5	4,319	0.12%
2018/02/06	4	27.58	0	0.00	27.45	4	4,217	0.09%
2018/02/05	21	28.55	1	28.80	28.80	20	4,236	0.47%
2018/02/02	0	0.00	2	29.10	29.10	-2	4,275	-0.05%
2018/02/01	0	0.00	10	28.75	29.00	-10	4,318	-0.23%
2018/01/26	1	28.70	0	0.00	28.70	1	4,743	0.02%
2018/01/25	20	28.75	0	0.00	28.75	20	4,845	0.41%
2018/01/19	3	28.90	0	0.00	28.95	3	5,418	0.06%
2018/01/17	6	28.77	1	29.20	28.90	5	5,670	0.09%
2018/01/15	4	28.70	0	0.00	28.60	4	6,158	0.06%
2018/01/10	2	28.00	0	0.00	28.15	2	7,126	0.03%
2018/01/09	1	28.35	0	0.00	28.40	1	7,647	0.01%
2018/01/08	6	28.23	2	28.20	28.05	4	7,961	0.05%
2018/01/05	2	30.00	0	0.00	30.05	2	7,849	0.03%
2018/01/04	2	30.00	5	30.05	30.10	-3	8,020	-0.04%
2018/01/03	1	30.25	0	0.00	30.15	1	8,070	0.01%