虹堡 (5258)-元大-蘆洲中正券商分點個股進出

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

虹堡

(5258)

可現股當沖

股價
89.0
漲跌
▲0.2
漲幅
+0.23%
成交量
388張
產業
上市電腦週邊類股
250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

虹堡 (5258)籌碼相關－元大-蘆洲中正券商分點個股進出

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

元大-蘆洲中正券商分點個股進出
元大-蘆洲中正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	5	89.70	0	0.00	89.00	5	1,134	0.44%
2024/11/18	0	0.00	15	89.54	88.00	-15	1,115	-1.34%
2024/11/15	1	91.60	0	0.00	91.60	1	1,094	0.09%
2024/11/14	2	91.50	4.3	90.91	91.10	-2.3	1,095	-0.21%
2024/11/12	2	94.65	1	92.30	91.80	1	1,061	0.09%
2024/11/11	2	102.51	1.1	102.02	102.00	1	984	0.10%
2024/11/08	3	96.50	0	0.00	96.60	3	946	0.32%
2024/11/07	2.2	97.40	8	97.04	98.20	-5.8	944	-0.61%
2024/11/06	3.1	94.18	3	96.27	94.20	0.1	920	0.01%
2024/11/05	3.2	95.92	0	0.00	94.50	3.2	865	0.37%
2024/11/04	1.1	105.02	3.3	106.46	105.00	-2.2	802	-0.27%
2024/11/01	0	0.00	1	110.00	110.00	-1	809	-0.12%
2024/10/29	0.1	113.00	0	0.00	112.50	0.1	809	0.01%
2024/10/28	0	0.00	5.1	117.54	117.00	-5.1	795	-0.64%
2024/10/23	10	123.50	6	126.00	122.50	4	796	0.50%
2024/10/17	0.1	123.00	0	0.00	122.50	0.1	806	0.01%
2024/10/15	5	121.50	0	0.00	120.50	5	795	0.63%
2024/10/14	10.1	126.98	0	0.00	121.00	10.1	779	1.29%
2024/10/11	0	0.00	0.3	128.50	129.00	-0.3	764	-0.04%
2024/10/07	1	125.50	0	0.00	128.50	1	803	0.12%
2024/09/27	0.2	124.00	0	0.00	124.00	0.2	811	0.02%
2024/09/25	10	128.50	0	0.00	127.00	10	806	1.24%
2024/09/23	15	137.17	9.7	138.56	138.00	5.3	793	0.67%
2024/09/20	11.1	132.65	7	132.71	134.00	4.1	747	0.55%
2024/09/19	5	129.70	0	0.00	129.50	5	723	0.69%
2024/09/12	5	126.00	0	0.00	127.00	5	746	0.67%
2024/09/11	2	125.00	2	124.75	125.00	0	793	0.00%
2024/09/09	0	0.00	9	128.50	131.50	-9	821	-1.10%
2024/09/04	5	123.00	0	0.00	123.50	5	882	0.57%
2024/08/29	0	0.00	5	128.00	128.00	-5	898	-0.56%
2024/08/26	0	0.00	5	125.50	125.50	-5	918	-0.54%
2024/08/16	0	0.00	6	124.08	124.00	-6	1,073	-0.56%
2024/08/15	10.2	121.50	1	121.00	122.00	9.2	1,082	0.85%
2024/08/14	5.2	122.47	10	121.50	122.00	-4.8	1,092	-0.44%
2024/08/13	1.1	121.02	1	120.50	121.50	0.1	1,102	0.00%
2024/08/12	5	118.00	5	119.00	119.50	0	1,103	0.00%
2024/08/09	5	117.00	0	0.00	115.50	5	1,110	0.45%
2024/08/08	0	0.00	1	116.50	116.50	-1	1,101	-0.09%
2024/08/07	5	116.50	0	0.00	118.00	5	1,108	0.45%
2024/08/06	5	112.00	5	107.00	112.00	0	1,104	0.00%
2024/08/05	1	115.50	0	0.00	114.50	1	1,086	0.09%
2024/08/02	4	125.00	0	0.00	127.00	4	1,087	0.37%
2024/08/01	5	126.50	0	0.00	128.50	5	1,119	0.45%
2024/07/31	0	0.00	1	122.00	123.00	-1	1,117	-0.09%
2024/07/29	0	0.00	13	119.54	119.00	-13	1,168	-1.11%
2024/07/26	5	119.50	0	0.00	121.50	5	1,170	0.43%
2024/07/23	0.1	121.50	0	0.00	122.50	0.1	1,193	0.00%
2024/07/22	0.5	121.99	27	120.81	120.50	-26.5	1,202	-2.21%
2024/07/18	12.1	126.74	2	125.00	127.50	10.1	1,206	0.84%
2024/07/17	0.1	128.00	0	0.00	129.00	0.1	1,194	0.01%
2024/07/16	3	129.00	1	128.00	128.50	2	1,204	0.17%
2024/07/15	10	127.00	10	129.50	127.50	0	1,238	0.00%
2024/07/12	0.1	128.50	6	128.50	128.50	-5.9	1,252	-0.47%
2024/07/11	10	130.50	12	130.67	131.00	-2	1,259	-0.16%
2024/07/10	1	131.00	0	0.00	132.50	1	1,291	0.08%
2024/07/09	10	130.00	10	130.50	131.50	0	1,311	0.00%
2024/07/08	0.1	134.00	2	132.50	132.50	-1.9	1,335	-0.14%
2024/07/05	0	0.00	1	133.50	134.00	-1	1,380	-0.07%
2024/07/03	5	132.30	0	0.00	131.50	5	1,421	0.35%
2024/07/02	2	130.50	2.1	131.46	131.50	-0.1	1,438	0.00%
2024/06/26	0	0.00	0.1	129.50	130.00	-0.1	1,630	0.00%
2024/06/25	10	127.00	11	129.05	131.00	-1	1,702	-0.06%
2024/06/24	0	0.00	0.2	129.00	130.00	-0.2	1,742	-0.01%
2024/06/21	1	130.00	0	0.00	131.00	1	1,840	0.05%
2024/06/20	0.1	131.50	0	0.00	131.50	0.1	2,019	0.00%
2024/06/19	0.1	131.00	0	0.00	130.50	0.1	2,034	0.00%
2024/06/18	10	133.25	10	137.00	133.50	0	2,047	0.00%
2024/06/14	1.1	133.45	1	131.00	132.00	0.1	2,057	0.00%
2024/06/13	1	131.50	0	0.00	132.50	1	2,064	0.05%
2024/06/12	0	128.00	0	0.00	128.50	0	2,064	0.00%
2024/06/11	0	0.00	1	128.50	128.50	-1	2,086	-0.05%
2024/06/07	0.1	126.96	1	127.00	128.50	-0.9	2,166	-0.04%
2024/06/06	0	0.00	1	127.50	127.50	-1	2,288	-0.04%
2024/06/05	0	125.50	0	0.00	126.50	0	2,302	0.00%
2024/05/31	0	0.00	0.1	124.00	124.50	-0.1	2,486	0.00%
2024/05/30	2	125.50	0	0.00	125.00	2	2,551	0.08%
2024/05/28	1	126.50	0	0.00	127.50	1	2,719	0.04%
2024/05/27	1	124.53	0	0.00	125.50	1	2,783	0.04%
2024/05/24	0	127.50	0	0.00	127.50	0	2,886	0.00%
2024/05/22	11	128.91	7.2	129.36	128.00	3.8	3,109	0.12%
2024/05/21	3	121.00	0	0.00	122.50	3	3,102	0.10%
2024/05/17	0.1	122.50	0	0.00	122.00	0.1	3,506	0.00%
2024/05/16	0.1	123.00	0.5	123.58	123.50	-0.5	3,594	-0.01%
2024/05/13	0.5	122.00	0	0.00	121.50	0.5	3,687	0.01%
2024/05/10	0	122.00	0.6	121.18	122.50	-0.6	3,780	-0.01%
2024/05/09	1.1	125.27	0	0.00	122.50	1.1	3,887	0.03%
2024/05/06	1	128.92	1	126.50	126.00	0	3,865	0.00%
2024/04/29	5	127.00	5	130.00	129.00	0	3,885	0.00%
2024/04/26	1	126.50	8	127.50	126.50	-7	3,884	-0.18%
2024/04/22	0	0.00	0.1	125.00	123.00	-0.1	4,012	0.00%
2024/04/19	1.1	127.50	1	130.00	127.50	0.1	4,125	0.00%
2024/04/18	0.6	131.30	1	130.00	131.00	-0.4	4,254	-0.01%
2024/04/17	0	0.00	0.5	131.00	131.00	-0.5	4,404	-0.01%
2024/04/16	7.6	132.47	1.2	134.75	128.50	6.4	4,403	0.15%
2024/04/15	3	137.83	0	0.00	137.50	3	4,358	0.07%
2024/04/12	5	141.10	4	143.63	140.50	1	4,368	0.02%
2024/04/11	3.5	139.00	1.1	138.09	141.00	2.4	4,372	0.05%
2024/04/10	6.1	144.27	2	144.75	143.50	4.1	4,398	0.09%
2024/04/09	0	0.00	0.3	141.32	141.50	-0.3	4,376	-0.01%
2024/04/08	1	142.50	0	0.00	142.50	1	4,367	0.02%
2024/04/03	2	144.00	1.2	143.50	143.50	0.9	4,358	0.02%
2024/04/02	8	144.75	1.1	145.86	146.00	6.9	4,355	0.16%
2024/04/01	5	145.00	8.1	145.83	147.00	-3.1	4,344	-0.07%
2024/03/29	0.1	140.50	0.1	141.00	140.00	0	4,246	0.00%
2024/03/28	6.6	140.88	3	142.83	140.00	3.6	4,251	0.08%
2024/03/27	4	143.50	3	142.00	141.50	1	4,200	0.02%
2024/03/26	0.2	141.00	6	145.00	142.00	-5.9	4,172	-0.14%
2024/03/25	7.3	145.74	58.2	141.29	147.50	-51	4,140	-1.23%
2024/03/22	1	134.50	0	0.00	136.00	1	4,040	0.02%
2024/03/21	1	133.50	0	0.00	133.00	1	4,064	0.02%
2024/03/20	17	135.03	5.1	139.93	133.50	11.9	4,093	0.29%
2024/03/19	1	136.50	8	138.00	138.00	-7	4,135	-0.17%
2024/03/18	1.1	136.55	1	135.00	137.00	0.1	4,174	0.00%
2024/03/15	0	0.00	4	134.00	134.50	-4	4,280	-0.09%
2024/03/13	2	137.50	0	0.00	136.50	2	4,427	0.05%
2024/03/12	11.1	133.87	36.4	133.02	135.00	-25.3	4,398	-0.58%
2024/03/11	2	125.50	0	0.00	126.00	2	4,327	0.05%
2024/03/08	12.5	124.68	5.2	125.45	123.00	7.4	4,377	0.17%
2024/03/07	24.2	132.32	0	0.00	129.50	24.2	4,401	0.55%
2024/03/06	13	136.88	0.6	138.12	135.50	12.4	4,484	0.28%
2024/03/05	5.1	137.04	18.1	139.91	139.00	-13	4,499	-0.29%
2024/03/04	16	140.63	13.1	140.96	140.00	3	4,517	0.07%
2024/03/01	0	0.00	1	137.00	136.50	-1	4,545	-0.02%
2024/02/29	4	138.13	5	138.00	138.00	-1	4,750	-0.02%
2024/02/27	10	133.00	5	137.00	136.00	5	4,989	0.10%
2024/02/26	2	136.00	6	137.50	135.50	-4	5,040	-0.08%
2024/02/23	12	136.79	13.3	137.21	132.00	-1.3	5,319	-0.02%
2024/02/22	9	132.72	9	133.17	134.00	0	5,372	0.00%
2024/02/21	2	136.00	38.3	135.02	134.50	-36.3	5,466	-0.66%
2024/02/20	37.1	133.78	25.1	135.62	133.50	12.1	5,404	0.22%
2024/02/19	7	128.21	10	128.45	128.50	-3	5,211	-0.06%
2024/02/16	1	121.50	0	0.00	123.00	1	5,284	0.02%
2024/02/15	5	125.40	2.1	125.98	126.00	2.9	5,377	0.05%
2024/02/05	0	0.00	1	124.50	123.50	-1	5,609	-0.02%
2024/02/02	2	126.75	1	126.00	125.50	1	5,833	0.02%
2024/02/01	22	123.68	31	124.37	125.50	-9	5,847	-0.15%
2024/01/31	2	117.50	0	0.00	118.50	2	6,053	0.03%
2024/01/26	2	118.50	0	0.00	117.50	2	6,761	0.03%
2024/01/25	1.1	119.52	1	121.00	118.50	0.1	7,020	0.00%
2024/01/24	2.1	122.60	0	0.00	122.50	2.1	7,098	0.03%
2024/01/23	1	125.00	1	123.50	123.50	0	7,271	0.00%
2024/01/22	0.5	125.00	1	125.00	124.50	-0.5	7,418	-0.01%
2024/01/19	1	124.00	1	123.50	123.50	0	7,890	0.00%
2024/01/18	0	0.00	0.1	123.00	123.50	-0.1	8,342	0.00%
2024/01/17	2	125.00	1.3	125.62	125.50	0.7	8,692	0.01%
2024/01/16	6	128.50	2	127.25	127.50	4	8,759	0.05%
2024/01/15	58.5	126.28	60.6	127.06	129.00	-2.1	8,729	-0.02%
2024/01/12	4	127.00	3	126.16	124.50	1	8,636	0.01%
2024/01/11	37.2	124.34	42.1	125.56	126.50	-4.8	8,511	-0.06%
2024/01/10	0	0.00	15	114.50	115.00	-15	8,445	-0.18%
2024/01/09	0	0.00	1	114.50	114.00	-1	8,467	-0.01%
2024/01/08	6	115.58	4.1	115.38	115.00	2	8,497	0.02%
2024/01/05	1.1	119.90	0	0.00	117.00	1.1	8,538	0.01%
2024/01/04	0	0.00	1.3	118.80	119.00	-1.3	8,639	-0.01%
2024/01/03	0	0.00	3	122.50	122.50	-3	8,636	-0.03%
2024/01/02	1	124.50	0	0.00	124.00	1	8,705	0.01%
2023/12/29	1	124.00	1	123.50	124.00	0	8,859	0.00%
2023/12/28	1	123.00	0	0.00	123.50	1	8,925	0.01%
2023/12/27	3	123.67	1	123.50	123.00	2	8,967	0.02%
2023/12/25	5	123.00	0	0.00	123.00	5	9,067	0.06%
2023/12/22	0.7	126.50	5	128.00	125.50	-4.3	9,076	-0.05%
2023/12/21	0	0.00	2	124.75	126.00	-2	9,120	-0.02%
2023/12/20	3.1	125.69	0	0.00	124.50	3.1	9,264	0.03%
2023/12/19	1	124.50	1	125.50	126.50	0	9,225	0.00%
2023/12/18	1.1	123.07	0	0.00	122.50	1.1	9,200	0.01%
2023/12/15	1	125.00	7	124.64	122.50	-6	9,201	-0.07%
2023/12/14	5.1	125.41	3.3	125.48	125.50	1.8	9,199	0.02%
2023/12/13	11.5	126.29	6	127.83	124.50	5.5	9,142	0.06%
2023/12/12	21.1	127.88	2	127.00	127.00	19.1	9,180	0.21%
2023/12/11	10	131.05	6	132.00	132.50	4	9,214	0.04%
2023/12/08	3	133.67	3.7	133.59	133.50	-0.7	9,181	-0.01%
2023/12/07	5	135.80	2.1	136.43	136.00	2.9	9,292	0.03%
2023/12/06	1.1	140.23	0	0.00	136.50	1.1	9,364	0.01%
2023/12/05	6.2	137.73	3	138.33	136.50	3.2	9,522	0.03%
2023/12/04	7	141.64	12	139.63	141.50	-5	9,639	-0.05%
2023/12/01	25.4	142.27	7	146.00	140.00	18.4	9,825	0.19%
2023/11/30	4.5	145.02	6.1	145.84	146.00	-1.6	9,826	-0.02%
2023/11/29	3	145.50	2	145.00	144.50	1	9,790	0.01%
2023/11/28	12	146.63	10	148.45	146.00	2	9,730	0.02%
2023/11/27	22.1	147.37	8	149.06	145.50	14.1	9,606	0.15%
2023/11/24	22	146.89	44.1	148.07	150.00	-22.1	9,404	-0.23%
2023/11/22	39.1	144.17	22.1	148.10	141.50	17	8,958	0.19%
2023/11/21	29	146.22	25	146.06	142.00	4	8,620	0.05%
2023/11/20	5	142.70	15	142.83	144.00	-10	8,479	-0.12%
2023/11/17	9	137.61	5	137.10	137.00	4	8,363	0.05%
2023/11/16	9	140.78	11	138.50	140.00	-2	8,329	-0.02%
2023/11/15	21	142.21	12	142.67	140.00	9	8,276	0.11%
2023/11/14	5	146.80	30	146.02	145.00	-25	8,172	-0.31%
2023/11/13	21.8	145.07	38	145.05	147.50	-16.2	8,097	-0.20%
2023/11/10	19	137.18	15	137.83	139.00	4	7,880	0.05%
2023/11/09	10.4	141.68	9.1	141.67	141.00	1.3	7,724	0.02%
2023/11/08	25.1	144.12	18	144.42	144.00	7.1	7,841	0.09%
2023/11/07	2	142.00	0.1	143.00	141.50	2	7,550	0.03%
2023/11/06	21.1	143.78	25	144.60	143.50	-4	7,565	-0.05%
2023/11/03	19.1	138.39	15	138.23	137.50	4.1	7,246	0.06%
2023/11/02	10	135.05	27	136.17	135.50	-17	7,069	-0.24%
2023/11/01	12	129.58	5	131.40	132.00	7	6,861	0.10%
2023/10/31	43	132.98	39	131.12	129.50	4	6,828	0.06%
2023/10/30	15	131.70	11	130.77	132.50	4	6,783	0.06%
2023/10/27	61	134.02	53	134.66	133.00	8	6,715	0.12%
2023/10/26	24.1	133.80	43.1	134.23	131.00	-19	6,414	-0.30%
2023/10/25	35	128.70	34	129.82	130.50	1	6,080	0.02%
2023/10/24	2	114.50	25.2	121.74	124.00	-23.2	5,827	-0.40%
2023/10/20	15.2	114.50	16	115.00	115.00	-0.8	6,238	-0.01%
2023/10/19	1	113.50	0.1	114.50	116.00	1	6,386	0.01%
2023/10/18	9	118.39	6	115.58	112.00	3	6,579	0.05%
2023/10/17	5	124.00	0	0.00	124.00	5	6,656	0.08%
2023/10/13	0	0.00	5	126.50	127.00	-5	7,121	-0.07%
2023/10/12	22	123.14	9	125.28	126.00	13	7,514	0.17%
2023/10/11	7	122.14	2	123.69	120.00	5	7,832	0.06%
2023/10/06	6	125.33	8	125.31	125.50	-2	8,126	-0.02%
2023/10/05	13.1	125.29	17	125.21	125.50	-3.9	8,479	-0.05%
2023/10/04	13	122.46	17.1	122.79	121.50	-4.1	8,450	-0.05%
2023/10/03	3	121.50	0	0.00	121.00	3	8,489	0.04%
2023/10/02	6	122.67	6	126.33	122.50	0	8,483	0.00%
2023/09/28	2	123.25	0	0.00	123.00	2	8,419	0.02%
2023/09/27	0	0.00	3	120.50	123.00	-3	8,446	-0.04%
2023/09/26	2	124.50	34	123.03	121.50	-32	8,536	-0.37%
2023/09/25	9.1	123.45	13	124.46	123.50	-3.9	8,618	-0.05%
2023/09/22	2.1	116.77	2	118.00	118.50	0.1	8,531	0.00%
2023/09/21	6	115.83	7	116.79	117.00	-1	8,554	-0.01%
2023/09/20	35	118.13	4	118.88	116.50	31	8,580	0.36%
2023/09/19	3	120.67	3.1	119.19	117.00	-0.1	8,653	0.00%
2023/09/18	3	121.00	3	120.67	120.00	0	8,740	0.00%
2023/09/15	1	124.00	3	122.33	120.50	-2	9,032	-0.02%
2023/09/14	11	123.32	25	122.88	123.50	-14	9,122	-0.15%
2023/09/13	9	114.56	8	116.50	118.00	1	9,287	0.01%
2023/09/12	17.3	114.25	34.1	114.44	113.50	-16.9	9,972	-0.17%
2023/09/11	7	122.64	2.1	120.33	119.50	4.9	10,044	0.05%
2023/09/08	55	121.69	15.2	122.19	123.50	39.8	10,667	0.37%
2023/09/07	17.2	120.46	13.1	120.46	120.50	4.1	10,830	0.04%
2023/09/06	12.1	116.79	15	117.33	118.50	-3	10,925	-0.03%
2023/09/05	14.1	110.84	15	111.63	112.50	-0.9	10,674	-0.01%
2023/09/04	1	103.54	1	104.50	104.50	0	10,577	0.00%
2023/09/01	3	105.17	3	105.67	104.50	0	10,571	0.00%
2023/08/31	2	104.75	3	105.33	105.00	-1	10,620	-0.01%
2023/08/30	0	103.50	3	105.50	105.50	-3	10,667	-0.03%
2023/08/29	2	102.50	0	0.00	103.00	2	10,753	0.02%
2023/08/28	2	101.75	3	102.33	101.50	-1	10,949	-0.01%
2023/08/25	1	102.50	1	101.50	102.50	0	10,966	0.00%
2023/08/24	3	104.00	1	103.00	103.50	2	10,980	0.02%
2023/08/23	1.1	104.00	2	103.50	103.50	-1	11,003	-0.01%
2023/08/22	8	106.13	2	104.50	104.00	6	11,025	0.05%
2023/08/21	2	105.75	2	105.75	106.00	0	11,058	0.00%
2023/08/18	5.1	107.55	2	103.75	104.00	3.1	11,141	0.03%
2023/08/17	8.7	107.79	7	108.21	108.00	1.7	11,174	0.02%
2023/08/16	2	103.75	1	103.00	104.50	1	11,158	0.01%
2023/08/15	2	104.50	4	104.00	104.00	-2	11,264	-0.02%
2023/08/14	17	100.49	15	102.03	101.00	2	11,396	0.02%
2023/08/11	1.2	111.00	0	0.00	111.00	1.2	11,351	0.01%
2023/08/10	11	121.91	6.2	123.37	123.00	4.8	11,650	0.04%
2023/08/09	2	125.50	3	124.33	125.00	-1	11,797	-0.01%
2023/08/08	11	123.55	9.6	123.18	123.00	1.4	12,044	0.01%
2023/08/07	1	125.00	1	120.50	124.50	0	12,120	0.00%
2023/08/04	2	124.00	2.5	123.70	122.00	-0.5	12,227	0.00%
2023/08/02	14.1	124.33	12	126.00	123.50	2.1	12,185	0.02%
2023/08/01	16.1	131.65	15	131.27	130.50	1.1	12,071	0.01%
2023/07/31	30	133.57	20.2	133.85	131.50	9.8	12,003	0.08%
2023/07/28	9.1	131.23	4.5	131.61	133.00	4.6	11,831	0.04%
2023/07/27	6.1	137.21	4	135.75	135.00	2.1	11,704	0.02%
2023/07/26	14.1	135.37	7	134.57	134.50	7.1	11,608	0.06%
2023/07/25	34	138.66	51.5	139.40	140.50	-17.5	11,468	-0.15%
2023/07/24	20.5	136.60	4	140.13	135.00	16.5	11,130	0.15%
2023/07/21	12	137.88	43.1	138.49	138.00	-31.1	10,988	-0.28%
2023/07/20	6.7	132.60	4	131.50	132.50	2.7	10,836	0.02%
2023/07/19	12	133.88	3	134.00	131.00	9	10,703	0.08%
2023/07/18	21	129.31	12	130.29	129.50	9	10,520	0.09%
2023/07/17	29.6	136.96	22	138.68	133.50	7.6	10,314	0.07%
2023/07/14	32	125.11	43	126.71	133.00	-11	9,914	-0.11%
2023/07/13	18	121.44	37.3	122.07	121.00	-19.3	9,574	-0.20%
2023/07/12	30	119.00	18.1	117.01	116.00	12	9,439	0.13%
2023/07/11	2	117.50	15.1	117.41	121.00	-13.1	9,321	-0.14%
2023/07/10	2	108.75	2	105.00	110.00	0	9,317	0.00%
2023/07/07	1	109.00	0	0.00	108.00	1	9,282	0.01%
2023/07/06	2	108.00	2	107.50	107.50	0	9,330	0.00%
2023/07/05	6.4	110.02	0	0.00	110.00	6.4	9,376	0.07%
2023/07/04	5	112.00	1	111.50	110.50	4	9,354	0.04%
2023/07/03	2	110.25	4	109.94	108.50	-2	9,285	-0.02%
2023/06/30	3	106.17	1.3	107.37	106.00	1.7	9,220	0.02%
2023/06/29	13	105.00	0.1	105.00	106.50	13	9,319	0.14%
2023/06/28	10	106.75	1	105.00	105.00	9	9,551	0.09%
2023/06/27	5.3	108.04	15	109.00	106.50	-9.7	9,585	-0.10%
2023/06/26	15	111.30	2	110.00	110.50	13	9,554	0.14%
2023/06/21	51	111.79	57	111.92	111.00	-6	9,548	-0.06%
2023/06/20	45	116.30	35.1	116.65	116.00	9.9	9,306	0.11%
2023/06/19	30	118.88	35	118.61	116.00	-5	9,397	-0.05%
2023/06/16	47	117.78	72.4	116.75	117.50	-25.4	9,308	-0.27%
2023/06/15	4.4	109.02	18	112.97	114.50	-13.6	8,638	-0.16%
2023/06/14	30	104.97	50.5	104.80	104.50	-20.5	8,456	-0.24%
2023/06/13	48	97.04	7.4	98.34	101.50	40.6	7,851	0.52%
2023/06/12	16	91.75	48.5	92.47	92.40	-32.5	7,642	-0.43%
2023/06/09	12	88.98	0	0.00	89.20	12	7,515	0.16%
2023/06/08	1	89.30	22	89.56	89.00	-21	7,717	-0.27%
2023/06/07	5	88.50	1	88.50	88.40	4	7,903	0.05%
2023/06/06	15	88.19	4	89.85	87.80	11	8,196	0.13%
2023/06/05	12	90.42	4	91.33	89.80	8	8,479	0.09%
2023/06/02	7	92.27	13.1	92.37	91.30	-6.1	8,675	-0.07%
2023/06/01	19	93.45	41.2	93.18	94.00	-22.2	9,038	-0.25%
2023/05/31	17.1	90.20	11	90.28	90.70	6.1	9,356	0.07%
2023/05/30	8	90.24	3	90.53	90.00	5	9,772	0.05%
2023/05/29	12	90.08	3.5	89.82	91.00	8.5	9,927	0.09%
2023/05/26	4	87.80	13	88.00	87.60	-9	10,283	-0.09%
2023/05/25	18.7	89.73	0	0.00	89.40	18.7	11,151	0.17%
2023/05/24	4	91.25	11	92.22	90.60	-7	11,347	-0.06%
2023/05/23	2	91.05	17	91.18	91.20	-15	11,719	-0.13%
2023/05/22	0	0.00	0.7	89.99	90.00	-0.7	12,315	-0.01%
2023/05/19	31	90.61	21.3	90.62	88.80	9.7	12,442	0.08%
2023/05/18	16	90.51	32.3	91.15	91.00	-16.3	12,423	-0.13%
2023/05/17	34	89.59	35.2	89.04	88.60	-1.2	12,273	-0.01%
2023/05/16	63.1	89.42	51	89.75	87.60	12.1	12,176	0.10%
2023/05/15	17	88.22	6	86.43	86.50	11	11,932	0.09%
2023/05/12	19	83.70	25.1	85.91	88.90	-6.1	11,857	-0.05%
2023/05/11	13	82.78	6	81.37	80.90	7	11,695	0.06%
2023/05/10	16	85.74	4	86.38	86.50	12	11,683	0.10%
2023/05/09	5	82.10	5	84.00	82.70	0	11,692	0.00%
2023/05/08	0	0.00	2	83.75	83.40	-2	11,906	-0.02%
2023/05/04	0	0.00	2	81.90	82.60	-2	12,859	-0.02%
2023/05/03	6	82.02	5	81.68	81.60	1	13,509	0.01%
2023/05/02	5	81.78	5	82.92	83.30	0	13,877	0.00%
2023/04/28	3	81.73	2	81.70	81.90	1	14,016	0.01%
2023/04/27	1	80.20	0	0.00	80.20	1	14,062	0.01%
2023/04/25	2	78.64	0	0.00	79.30	2	14,085	0.01%
2023/04/24	1	80.04	0	0.00	81.70	1	14,067	0.01%
2023/04/21	4	81.78	12	81.91	80.60	-8	14,164	-0.06%
2023/04/20	5.4	85.63	2	85.79	84.00	3.4	14,120	0.02%
2023/04/19	3	87.87	5	88.16	87.10	-2	14,091	-0.01%
2023/04/18	6	89.13	0	0.00	88.50	6	14,088	0.04%
2023/04/17	20.1	92.60	4.5	94.13	91.20	15.6	14,044	0.11%
2023/04/14	18	91.42	35	91.51	92.80	-17	13,824	-0.12%
2023/04/13	5	87.86	4	88.15	87.20	1	13,520	0.01%
2023/04/12	12	88.73	3.1	88.22	88.30	8.9	13,403	0.07%
2023/04/11	3	88.23	3	88.70	87.90	0	13,362	0.00%
2023/04/10	5	87.86	2	87.60	88.00	3	13,290	0.02%
2023/04/07	13	86.29	3.6	86.17	86.00	9.4	13,228	0.07%
2023/04/06	4.1	86.53	2.4	86.69	86.70	1.7	13,195	0.01%
2023/03/31	11	86.45	8	86.60	86.40	3	13,162	0.02%
2023/03/30	10	86.55	14	85.97	86.60	-4	13,093	-0.03%
2023/03/29	13.8	85.51	9.5	85.14	84.40	4.3	12,944	0.03%
2023/03/28	3.2	92.05	4	90.20	89.40	-0.8	12,715	-0.01%
2023/03/27	3.2	92.02	2	91.75	91.00	1.2	12,633	0.01%
2023/03/24	7	93.63	7.7	92.58	91.80	-0.7	12,602	-0.01%
2023/03/23	3	94.50	20.2	94.89	94.70	-17.2	12,514	-0.14%
2023/03/22	15	94.85	4	95.28	94.30	11	12,486	0.09%
2023/03/21	23	95.68	41	94.61	96.20	-18	12,323	-0.15%
2023/03/20	4	92.00	2.9	92.64	92.20	1.1	12,292	0.01%
2023/03/17	2	91.30	8	91.61	91.80	-6	12,431	-0.05%
2023/03/16	6.1	89.95	4	90.58	89.60	2.1	12,547	0.02%
2023/03/15	20	93.26	11	93.32	91.50	9	12,499	0.07%
2023/03/14	11	91.49	5	91.52	91.10	6	12,440	0.05%
2023/03/13	2	91.00	15.1	90.77	90.50	-13.1	12,624	-0.10%
2023/03/10	14.1	93.76	15	93.46	93.40	-0.9	12,608	-0.01%
2023/03/09	36.1	97.81	42.5	97.46	96.90	-6.5	12,419	-0.05%
2023/03/08	46.5	98.11	46	98.38	98.40	0.5	12,150	0.00%
2023/03/07	26	98.18	2	96.10	96.10	24	11,846	0.20%
2023/03/06	32	99.03	38.1	99.77	98.00	-6.1	11,641	-0.05%
2023/03/03	31	97.49	24.1	96.70	95.00	6.9	11,225	0.06%
2023/03/02	28	94.58	46	94.44	96.00	-18	10,851	-0.17%
2023/03/01	24	92.41	6	92.40	92.80	18	10,642	0.17%
2023/02/24	22	94.31	25	93.33	91.10	-3	10,579	-0.03%
2023/02/23	83.1	91.17	99.1	90.85	94.10	-16	10,338	-0.15%
2023/02/22	10	84.07	6	85.40	86.30	4	9,525	0.04%
2023/02/21	63	87.33	33	86.92	83.80	30	9,430	0.32%
2023/02/20	33	83.47	40.1	84.63	87.60	-7.1	9,044	-0.08%
2023/02/17	5	81.18	3	80.03	81.50	2	8,478	0.02%
2023/02/16	6.1	78.22	6	78.15	78.90	0.1	8,627	0.00%
2023/02/15	10	76.51	7	77.01	76.50	3	8,697	0.03%
2023/02/14	8	76.70	9	76.96	76.00	-1	8,736	-0.01%
2023/02/13	1	77.00	1	76.70	76.20	0	8,948	0.00%
2023/02/10	4	79.10	6	76.53	76.80	-2	9,241	-0.02%
2023/02/09	6	79.45	2.2	80.03	80.20	3.9	9,207	0.04%
2023/02/08	2	78.55	5.1	78.44	78.50	-3.1	9,336	-0.03%
2023/02/07	8.1	79.10	5	79.00	78.90	3.1	9,338	0.03%
2023/02/06	9.1	78.72	11	79.28	79.00	-1.9	9,287	-0.02%
2023/02/03	29.1	83.79	20	84.34	80.40	9.1	9,263	0.10%
2023/02/02	26	81.60	22	81.67	81.40	4	8,755	0.05%
2023/02/01	26	80.69	26.1	80.37	81.00	-0.1	8,499	0.00%
2023/01/31	7	75.01	26.3	73.73	78.60	-19.3	7,900	-0.24%
2023/01/30	20.3	71.43	7	70.61	71.50	13.3	7,602	0.17%
2023/01/17	3	69.20	50	68.80	68.90	-47	7,531	-0.62%
2023/01/16	1	67.90	4	67.80	68.20	-3	7,498	-0.04%
2023/01/13	2	66.20	6	66.32	65.70	-4	7,512	-0.05%
2023/01/12	1	68.80	0	0.00	66.60	1	7,581	0.01%
2023/01/11	9	68.16	14	69.14	67.50	-5	7,699	-0.06%
2023/01/10	51	68.00	1.2	67.70	68.00	49.8	7,792	0.64%
2023/01/09	4	67.30	0	0.00	67.80	4	7,870	0.05%
2023/01/06	2	66.90	2	67.45	66.50	0	7,947	0.00%
2023/01/05	4.2	66.31	4	66.48	66.60	0.2	8,035	0.00%
2023/01/04	2	64.70	0	0.00	64.60	2	8,097	0.02%
2023/01/03	1	62.70	0	0.00	64.30	1	8,360	0.01%
2022/12/30	0	0.00	3	63.17	63.00	-3	8,516	-0.04%
2022/12/29	2	61.85	15	61.36	62.40	-13	8,543	-0.15%
2022/12/28	0.1	64.30	2	64.50	63.10	-2	8,582	-0.02%
2022/12/27	15	65.35	0	0.00	65.30	15	8,634	0.17%
2022/12/26	0	0.00	1	65.70	65.00	-1	8,662	-0.01%
2022/12/23	1	64.00	6	65.00	65.20	-5	8,742	-0.06%
2022/12/22	4	64.30	5	64.76	64.30	-1	8,805	-0.01%
2022/12/21	0	0.00	12	64.67	64.10	-12	8,896	-0.13%
2022/12/20	1	65.50	10	63.50	63.70	-9	8,995	-0.10%
2022/12/19	3	66.30	0	0.00	65.70	3	9,082	0.03%
2022/12/16	1	67.10	1	67.40	66.80	0	9,140	0.00%
2022/12/15	1	68.40	2	68.90	68.70	-1	9,175	-0.01%
2022/12/14	11	68.13	10	68.54	68.30	1	9,165	0.01%
2022/12/13	18	69.63	11	68.63	67.80	7	9,146	0.08%
2022/12/12	39	70.08	20	70.76	69.60	19	9,150	0.21%
2022/12/09	7	70.49	7	70.06	69.40	0	9,034	0.00%
2022/12/08	1	66.50	33	69.41	70.60	-32	8,978	-0.36%
2022/12/07	9	68.01	3	67.83	66.30	6	8,956	0.07%
2022/12/06	16	69.94	3	70.07	68.60	13	9,134	0.14%
2022/12/05	36	71.51	40	72.00	70.30	-4	9,224	-0.04%
2022/12/02	7	70.23	36	69.66	69.50	-29	9,021	-0.32%
2022/12/01	22	68.30	12	67.84	67.50	10	8,942	0.11%
2022/11/30	6	67.15	2	67.80	67.80	4	9,103	0.04%
2022/11/29	8	66.61	22	66.74	66.70	-14	9,151	-0.15%
2022/11/28	10	67.05	5	67.04	66.30	5	9,245	0.05%
2022/11/25	11	68.13	14	67.54	67.00	-3	9,391	-0.03%
2022/11/24	58	68.91	29.1	68.29	68.00	29	9,515	0.30%
2022/11/23	43	70.96	59	70.63	70.20	-16	9,771	-0.16%
2022/11/22	19	69.14	18	69.21	69.30	1	10,546	0.01%
2022/11/21	24	69.83	34.2	69.71	69.30	-10.2	11,650	-0.09%
2022/11/18	8	68.74	9	68.53	68.30	-1	12,067	-0.01%
2022/11/17	16	68.86	30	68.90	68.00	-14	12,790	-0.11%
2022/11/16	8	67.98	4	67.75	67.60	4	12,721	0.03%
2022/11/15	15	67.08	22	66.92	68.20	-7	12,674	-0.06%
2022/11/14	18	67.57	30	67.84	67.00	-12	12,813	-0.09%
2022/11/11	25	66.01	27	66.20	65.60	-2	12,578	-0.02%
2022/11/10	14	64.29	10	63.22	63.20	4	12,530	0.03%
2022/11/09	43	65.86	29	65.41	64.80	14	12,614	0.11%
2022/11/08	70	64.75	70	65.58	65.80	0	12,492	0.00%
2022/11/07	17	62.47	20.7	63.16	64.00	-3.7	12,626	-0.03%
2022/11/04	24	60.56	26.3	60.93	62.40	-2.3	12,769	-0.02%
2022/11/03	17	60.90	23	61.30	61.80	-6	12,841	-0.05%
2022/11/02	26	60.52	17	60.45	60.80	9	13,071	0.07%
2022/11/01	8	59.83	4	60.10	60.00	4	13,305	0.03%
2022/10/31	5	56.30	7	56.79	57.10	-2	13,666	-0.01%
2022/10/28	13	53.88	12	54.43	53.90	1	13,689	0.01%
2022/10/27	8	53.26	10	53.42	53.80	-2	13,709	-0.01%
2022/10/26	6	51.58	1	50.20	51.00	5	13,737	0.04%
2022/10/25	1	52.60	4	53.23	51.90	-3	13,815	-0.02%
2022/10/24	6	56.17	5	55.56	54.50	1	13,826	0.01%
2022/10/21	11	55.34	4	54.70	54.50	7	13,979	0.05%
2022/10/20	3	58.87	4.1	58.73	57.40	-1.1	14,077	-0.01%
2022/10/19	19	61.90	13.1	60.82	58.90	5.9	14,321	0.04%
2022/10/18	3	61.13	6	60.70	61.10	-3	14,309	-0.02%
2022/10/17	2	56.10	1	55.90	57.20	1	14,342	0.01%
2022/10/14	8	58.18	10	57.99	58.70	-2	14,602	-0.01%
2022/10/13	11	59.54	2	60.75	55.00	9	15,418	0.06%
2022/10/12	35	61.75	42	61.20	61.10	-7	15,689	-0.04%
2022/10/11	79	61.61	92	61.55	61.90	-13	16,130	-0.08%
2022/10/07	8	61.89	31	62.22	61.40	-23	16,223	-0.14%
2022/10/06	3	57.87	1	58.70	58.40	2	16,914	0.01%
2022/10/05	6	59.62	1	60.20	57.70	5	17,140	0.03%
2022/10/04	3	58.77	4	59.38	58.90	-1	17,643	-0.01%
2022/10/03	2	58.05	0	0.00	57.90	2	17,630	0.01%
2022/09/30	4	56.70	23	57.27	57.50	-19	17,844	-0.11%
2022/09/29	9	57.49	9	58.28	56.70	0	17,940	0.00%
2022/09/28	12	56.15	3	59.23	55.70	9	18,250	0.05%
2022/09/27	13	59.32	12	59.68	60.00	1	18,417	0.01%
2022/09/26	9	62.20	8	61.45	60.50	1	18,458	0.01%
2022/09/23	46	66.29	26	65.05	63.50	20	18,549	0.11%
2022/09/22	9	66.59	9	66.17	67.10	0	18,755	0.00%
2022/09/21	6	66.35	5	67.00	66.50	1	19,020	0.01%
2022/09/20	38.1	67.69	29	67.44	67.40	9.1	19,167	0.05%
2022/09/19	31.2	68.86	24	69.62	66.60	7.2	19,392	0.04%
2022/09/16	39.1	71.23	23	72.07	69.80	16.1	19,598	0.08%
2022/09/15	37	73.27	22.3	74.04	72.30	14.7	19,929	0.07%
2022/09/14	16	71.96	22	72.95	74.00	-6	19,843	-0.03%
2022/09/13	23	72.79	15.5	72.85	72.90	7.5	19,733	0.04%
2022/09/12	14.3	71.01	14	71.35	71.90	0.3	19,496	0.00%
2022/09/08	6	68.93	9.3	68.56	68.40	-3.3	19,378	-0.02%
2022/09/07	3.2	68.81	3	68.93	68.10	0.2	19,308	0.00%
2022/09/06	12	69.77	12.2	70.30	69.70	-0.2	19,222	0.00%
2022/09/05	13	73.04	10.5	73.09	72.40	2.5	19,094	0.01%
2022/09/02	11	73.88	5	73.58	72.80	6	19,103	0.03%
2022/09/01	6	74.20	7	73.90	73.30	-1	19,045	-0.01%
2022/08/31	14	74.93	7	74.96	75.00	7	18,886	0.04%
2022/08/30	107	75.51	104	74.68	74.80	3	18,723	0.02%	大買/大賣/
2022/08/29	56	78.54	42	78.45	75.50	14	18,368	0.08%
2022/08/26	152	81.02	137	80.43	77.50	15	18,057	0.08%	大買/大賣/
2022/08/25	42	75.13	74	76.65	79.20	-32	17,851	-0.18%
2022/08/24	36	69.26	61	69.60	72.00	-25	17,604	-0.14%
2022/08/23	8	63.44	11	64.70	65.50	-3	17,293	-0.02%
2022/08/22	5	64.94	2	65.15	64.70	3	17,379	0.02%
2022/08/19	22	67.76	20	67.78	65.60	2	17,386	0.01%
2022/08/18	2	65.45	3	66.00	66.50	-1	17,172	-0.01%
2022/08/17	3	65.57	2	65.55	65.30	1	17,080	0.01%
2022/08/16	24	65.57	20	65.67	64.90	4	16,935	0.02%
2022/08/15	17	64.41	5	64.34	64.30	12	16,755	0.07%
2022/08/12	130	67.65	130	67.02	66.10	0	16,601	0.00%	大買/大賣/
2022/08/11	5	67.18	8.3	67.63	66.00	-3.3	16,123	-0.02%
2022/08/10	16.1	66.23	6	66.58	66.00	10.1	15,834	0.06%
2022/08/09	13.6	63.31	21.2	64.59	68.30	-7.6	15,466	-0.05%
2022/08/08	33.1	64.85	30.1	65.47	64.10	3	15,127	0.02%
2022/08/05	12	64.40	19	64.56	65.60	-7	14,810	-0.05%
2022/08/04	14.2	59.96	11	60.55	60.60	3.2	14,248	0.02%
2022/08/03	9	61.30	9	61.22	60.50	0	14,114	0.00%
2022/08/02	44.1	63.71	43.3	63.52	63.20	0.8	14,025	0.01%
2022/08/01	39.2	64.48	40	64.94	64.50	-0.8	13,938	-0.01%
2022/07/29	7	63.86	4	63.73	64.40	3	13,790	0.02%
2022/07/28	17.1	63.84	34.2	66.07	63.30	-17.1	13,692	-0.12%
2022/07/27	30.2	64.08	28	64.66	64.80	2.2	13,495	0.02%
2022/07/26	24	64.77	47	65.42	64.30	-23	13,345	-0.17%
2022/07/25	6	63.30	15	62.65	64.40	-9	13,040	-0.07%
2022/07/22	74.2	64.81	11	64.90	63.30	63.2	12,965	0.49%
2022/07/21	20	67.18	26	66.81	66.00	-6	12,788	-0.05%
2022/07/20	80.3	68.40	123	66.93	66.40	-42.7	12,483	-0.34%	大賣/
2022/07/19	62	65.03	17	65.10	66.10	45	11,626	0.39%
2022/07/18	24	64.42	22	65.14	64.60	2	11,303	0.02%
2022/07/15	22	62.47	14	62.26	61.70	8	10,843	0.07%
2022/07/14	91	62.33	87	63.01	64.00	4	10,507	0.04%
2022/07/13	7	60.33	17.2	60.94	62.10	-10.2	9,668	-0.11%
2022/07/12	59	55.51	52	56.24	56.50	7	9,410	0.07%
2022/07/11	2	54.30	7	54.83	55.30	-5	8,867	-0.06%
2022/07/08	32	51.77	25	51.80	50.30	7	8,826	0.08%
2022/07/07	5	55.32	13	54.28	53.80	-8	8,597	-0.09%
2022/07/06	45.2	58.83	37	58.94	54.90	8.2	8,421	0.10%
2022/07/05	18	56.37	10	57.32	57.60	8	8,027	0.10%
2022/07/04	1	55.00	3	56.37	54.50	-2	7,751	-0.03%
2022/07/01	10	57.12	10	57.50	53.00	0	7,606	0.00%
2022/06/30	8	58.27	12	57.78	54.80	-4	7,385	-0.05%
2022/06/29	18	60.91	17	60.59	60.70	1	7,109	0.01%
2022/06/28	5.1	57.16	1	57.70	57.80	4.1	6,767	0.06%
2022/06/27	3.1	56.00	4	57.75	58.70	-1	6,613	-0.01%
2022/06/24	12	53.29	14	54.06	54.20	-2	6,360	-0.03%
2022/06/23	24	54.75	18	58.89	52.50	6	6,032	0.10%
2022/06/22	10	58.44	2	60.80	57.90	8	5,615	0.14%
2022/06/21	2	62.65	4	64.90	62.90	-2	5,526	-0.04%
2022/06/16	0	0.00	1	62.90	61.30	-1	5,378	-0.02%
2022/06/15	3	61.47	0	0.00	61.00	3	5,312	0.06%
2022/06/14	2	63.00	1	65.00	62.90	1	5,276	0.02%
2022/06/13	5	68.42	1	69.70	67.10	4	5,187	0.08%
2022/06/10	1	63.20	5	63.42	66.50	-4	5,089	-0.08%
2022/06/06	75	59.12	71	59.63	57.50	4	4,870	0.08%
2022/06/02	46	56.58	75	57.09	58.80	-29	4,208	-0.69%
2022/06/01	17	50.49	20	51.49	53.50	-3	3,204	-0.09%
2022/05/31	15	46.07	27	47.59	48.70	-12	2,932	-0.41%
2022/05/30	3.1	43.42	2	44.30	44.30	1.1	2,434	0.05%
2022/05/27	10	40.25	2	39.73	40.30	8	2,278	0.35%
2022/05/26	0	0.00	3.2	39.32	38.60	-3.2	2,228	-0.14%
2022/05/19	0	0.00	1	37.70	37.95	-1	2,261	-0.04%
2022/05/18	0	0.00	1	37.65	37.75	-1	2,318	-0.04%
2022/05/16	11	37.43	2	37.10	37.10	9	2,361	0.38%
2022/05/12	0.1	34.70	2	34.30	34.45	-1.9	2,297	-0.08%
2022/05/10	0	0.00	0.1	34.00	35.65	-0.1	2,249	-0.01%
2022/05/06	0.1	34.65	0	0.00	34.65	0.1	2,248	0.00%
2022/04/29	0.1	36.60	0	0.00	36.10	0.1	2,248	0.00%
2022/04/28	3	37.17	0	0.00	36.30	3	2,240	0.13%
2022/04/27	7	38.74	6	38.92	38.05	1	2,184	0.05%
2022/04/26	3	42.02	3	41.82	42.25	0	2,166	0.00%
2022/04/25	8	42.32	5	42.20	42.30	3	2,147	0.14%
2022/04/22	0	0.00	0.3	42.25	41.90	-0.3	2,158	-0.01%
2022/04/21	1	42.00	1	40.50	40.55	0	2,291	0.00%
2022/04/13	0	0.00	5	39.10	39.15	-5	3,127	-0.16%
2022/04/11	0	38.50	0	0.00	38.30	0	3,166	0.00%
2022/04/07	0.1	38.90	0	0.00	38.30	0.1	3,190	0.00%
2022/04/06	0	0.00	3	39.70	40.10	-3	3,187	-0.09%
2022/04/01	1	39.10	0	0.00	39.20	1	3,216	0.03%
2022/03/22	3	38.67	0	0.00	39.20	3	4,554	0.07%
2022/03/21	2	38.78	1	39.40	38.50	1	4,785	0.02%
2022/03/18	0	0.00	0	38.50	37.60	0	4,821	0.00%
2022/03/17	0	0.00	1	37.40	37.55	-1	4,881	-0.02%
2022/03/16	1	35.15	0	0.00	35.25	1	4,878	0.02%
2022/03/11	0	0.00	2	37.70	37.30	-2	4,911	-0.04%
2022/03/09	1	36.95	0	0.00	36.90	1	4,923	0.02%
2022/03/08	2.1	36.85	0	0.00	36.00	2.1	4,937	0.04%
2022/03/07	1.2	39.13	0	0.00	38.50	1.2	4,913	0.02%
2022/03/04	0	0.00	1	41.80	41.20	-1	4,875	-0.02%
2022/03/03	0	0.00	2	39.15	39.00	-2	4,787	-0.04%
2022/03/02	0.3	40.25	0.1	41.40	40.05	0.2	4,780	0.00%
2022/03/01	0	0.00	1	40.65	40.50	-1	4,749	-0.02%
2022/02/23	1	40.30	0	0.00	40.00	1	4,836	0.02%
2022/02/18	0	0.00	1	40.00	40.10	-1	4,919	-0.02%
2022/02/17	2	38.80	0	0.00	37.95	2	4,858	0.04%
2022/02/16	0	0.00	3	37.65	37.20	-3	4,839	-0.06%
2022/02/15	1	37.15	0	0.00	37.00	1	4,890	0.02%
2022/02/11	4	37.46	2	37.15	37.05	2	5,099	0.04%
2022/02/10	1	37.00	0	0.00	36.95	1	5,181	0.02%
2022/02/07	0	0.00	1	35.55	35.80	-1	5,746	-0.02%
2022/01/26	1	34.05	0	0.00	34.05	1	5,801	0.02%
2022/01/21	0.1	36.05	0	0.00	35.60	0.1	6,419	0.00%
2022/01/20	0	0.00	44	36.60	37.30	-44	6,573	-0.67%
2022/01/19	23	36.90	1	36.55	36.55	22	6,610	0.33%
2022/01/18	3	39.05	0	0.00	38.60	3	6,625	0.05%
2022/01/17	0.1	39.00	0	0.00	39.15	0.1	6,660	0.00%
2022/01/14	24.6	40.45	4	40.84	40.70	20.6	6,852	0.30%
2022/01/13	29	43.84	26	44.82	44.80	3	6,758	0.04%
2022/01/12	0	0.00	9.2	42.00	44.75	-9.2	6,393	-0.14%
2022/01/11	73.1	43.29	69	42.59	40.70	4.1	6,084	0.07%
2022/01/07	2	39.88	0	0.00	39.85	2	5,823	0.03%
2022/01/06	1	40.05	3	40.40	40.30	-2	5,787	-0.03%
2022/01/05	0	0.00	2	39.65	39.90	-2	5,732	-0.03%
2022/01/03	1	38.30	0	0.00	38.50	1	5,656	0.02%
2021/12/29	1	38.80	0	0.00	38.90	1	5,633	0.02%
2021/12/28	0.4	39.24	0	0.00	39.00	0.4	5,632	0.01%
2021/12/27	4.1	39.97	0	0.00	40.40	4.1	5,601	0.07%
2021/12/24	15	41.61	11	42.20	41.30	4	5,555	0.07%
2021/12/23	1	40.20	0	0.00	40.15	1	5,304	0.02%
2021/12/22	0	0.00	0.1	39.65	39.80	-0.1	5,227	0.00%
2021/12/21	4	39.19	5	39.17	39.55	-1	5,180	-0.02%
2021/12/20	2.2	40.10	1	40.55	38.80	1.2	5,119	0.02%
2021/12/17	15.3	41.89	12	41.66	40.10	3.3	4,992	0.07%
2021/12/16	4	39.09	4	39.91	40.70	0	4,447	0.00%
2021/12/15	1	34.65	12	35.88	37.00	-11	4,339	-0.25%
2021/12/14	15	35.31	15	35.53	33.65	0	4,164	0.00%
2021/12/13	1	34.30	2	35.13	35.00	-1	4,211	-0.02%
2021/12/09	0	0.00	1	34.25	33.85	-1	4,294	-0.02%
2021/12/08	0	0.00	1	34.70	34.45	-1	4,358	-0.02%
2021/12/03	0	0.00	2	34.50	34.20	-2	4,755	-0.04%
2021/12/02	1	33.00	0	0.00	33.30	1	4,953	0.02%
2021/12/01	1	34.50	3	34.37	34.50	-2	5,089	-0.04%
2021/11/29	0	0.00	1	31.55	32.35	-1	5,180	-0.02%
2021/11/26	3	33.07	17	33.15	32.30	-14	5,226	-0.27%
2021/11/25	0	0.00	3	33.60	33.50	-3	5,390	-0.06%
2021/11/23	13	34.82	13	35.43	33.95	0	5,384	0.00%
2021/11/18	10	34.50	15	35.25	34.25	-5	5,209	-0.10%
2021/11/17	12	34.88	3	34.92	34.55	9	5,174	0.17%
2021/11/16	2	33.55	0	0.00	33.45	2	5,069	0.04%
2021/11/15	0	0.00	11	32.65	33.20	-11	5,038	-0.22%
2021/11/12	5	33.26	3	32.60	32.50	2	5,001	0.04%
2021/11/11	2	32.38	4	32.54	32.90	-2	4,940	-0.04%
2021/11/10	15	31.39	20	32.03	32.40	-5	4,855	-0.10%
2021/11/09	1	31.85	7	32.08	31.85	-6	4,719	-0.13%
2021/11/08	24	33.76	26	33.96	33.50	-2	4,617	-0.04%
2021/11/05	28	37.04	5	37.36	37.20	23	4,459	0.52%
2021/11/04	7	36.86	10	36.80	38.15	-3	4,313	-0.07%
2021/11/03	12	34.95	0	0.00	34.70	12	4,011	0.30%
2021/11/02	7	34.19	6	34.49	34.30	1	3,942	0.03%
2021/11/01	5	36.14	5	35.89	35.05	0	3,830	0.00%
2021/10/29	9	34.23	5	33.60	35.00	4	3,623	0.11%
2021/10/28	1	32.85	3	31.58	32.85	-2	3,257	-0.06%
2021/10/27	3	29.68	6	29.80	29.90	-3	3,067	-0.10%
2021/10/25	1	31.60	6	31.52	31.65	-5	2,902	-0.17%
2021/10/22	103	30.99	94	32.22	32.45	9	2,833	0.32%	大買/
2021/10/21	1	30.25	7	30.11	30.50	-6	2,545	-0.24%
2021/10/19	2	27.70	0	0.00	28.05	2	2,424	0.08%
2021/10/14	0	0.00	1	27.60	27.60	-1	2,544	-0.04%
2021/10/13	0	0.00	2	26.80	26.75	-2	2,636	-0.08%
2021/10/08	0	0.00	1	27.45	27.45	-1	2,665	-0.04%
2021/10/06	2	27.25	1	26.35	26.30	1	2,649	0.04%
2021/10/05	1	25.45	0	0.00	26.70	1	2,642	0.04%
2021/10/04	0	0.00	2	25.65	25.10	-2	2,617	-0.08%
2021/10/01	2	26.25	0	0.00	26.00	2	2,598	0.08%
2021/09/30	2	28.05	2	27.98	27.70	0	2,574	0.00%
2021/09/29	3	27.35	3	28.15	27.30	0	2,560	0.00%
2021/09/28	3	27.30	0	0.00	27.60	3	2,543	0.12%
2021/09/24	1	27.15	0	0.00	27.00	1	2,503	0.04%
2021/09/17	5	30.88	5	30.50	29.75	0	2,378	0.00%
2021/09/16	7	29.48	3	28.35	30.45	4	2,306	0.17%
2021/09/15	9	28.22	11	28.44	28.60	-2	2,171	-0.09%
2021/09/14	11	28.45	15	29.05	28.10	-4	2,081	-0.19%
2021/09/13	18	29.69	0	0.00	29.55	18	2,007	0.90%
2021/09/10	0	0.00	8	31.89	31.00	-8	1,915	-0.42%
2021/09/09	0	0.00	4	29.20	31.30	-4	1,769	-0.23%
2021/09/08	25	30.40	21	30.77	29.35	4	1,679	0.24%
2021/09/07	2.1	29.62	4	30.53	29.90	-1.9	1,467	-0.13%
2021/09/06	7	29.57	10	29.09	28.40	-3	1,228	-0.24%
2021/09/03	4	29.09	5	28.89	27.80	-1	1,067	-0.09%
2021/09/02	1	28.10	4	28.16	28.10	-3	982	-0.31%
2021/09/01	3	28.10	4	28.09	27.90	-1	933	-0.11%
2021/08/31	18	27.71	4	28.31	27.75	14	873	1.60%
2021/08/30	2	28.20	1	28.20	28.20	1	688	0.15%
2021/08/26	0	0.00	1	22.70	23.35	-1	653	-0.15%
2021/08/25	0	0.00	1	22.00	22.20	-1	647	-0.15%
2021/08/11	1	21.90	0	0.00	21.90	1	682	0.15%
2021/08/10	2	22.00	0	0.00	22.45	2	688	0.29%
2021/08/09	2	22.60	0	0.00	22.45	2	694	0.29%
2021/07/23	0	0.00	3	26.45	25.35	-3	914	-0.33%
2021/07/20	4	26.23	3	26.15	26.35	1	889	0.11%
2021/07/19	2	25.05	0	0.00	26.00	2	821	0.24%
2021/07/16	1	23.00	0	0.00	23.65	1	756	0.13%
2021/06/17	1	21.90	0	0.00	21.90	1	1,135	0.09%
2021/06/07	1	21.90	0	0.00	21.25	1	1,125	0.09%
2021/05/14	0.1	19.95	2	19.68	19.50	-2	1,041	-0.19%
2021/05/12	2	19.35	0	0.00	19.10	2	1,020	0.20%
2021/05/11	0	0.00	3	20.82	21.10	-3	995	-0.30%
2021/05/07	2	23.05	0	0.00	22.90	2	941	0.21%
2021/05/06	0	0.00	2	22.05	22.25	-2	921	-0.22%
2021/05/04	2	23.90	0	0.00	23.80	2	862	0.23%
2021/05/03	0	0.00	1	26.45	26.40	-1	804	-0.12%
2021/04/29	0	0.00	1	26.05	26.05	-1	782	-0.13%
2021/04/28	2	27.05	0	0.00	26.80	2	758	0.26%
2021/04/26	1	28.35	0	0.00	27.20	1	714	0.14%
2021/04/23	4	27.08	3	28.07	28.45	1	679	0.15%
2021/04/22	0	0.00	2	27.03	26.60	-2	659	-0.30%
2021/04/20	0	0.00	2	32.90	32.00	-2	547	-0.37%
2021/04/19	2	30.50	1	31.60	31.45	1	499	0.20%
2021/04/16	2	28.55	3	29.27	29.65	-1	428	-0.23%
2021/04/15	0	0.00	3	28.10	28.35	-3	355	-0.84%
2021/04/14	4	26.79	2	25.08	25.80	2	319	0.63%
2021/04/13	2	27.20	11	26.80	26.20	-9	299	-3.00%
2021/04/12	3	24.65	0	0.00	25.65	3	256	1.17%
2021/03/30	0	0.00	2	21.75	21.80	-2	205	-0.97%
2021/03/26	2	21.85	0	0.00	21.95	2	201	0.99%
2021/03/24	1	22.55	0	0.00	22.50	1	198	0.50%
2021/03/23	1.1	22.52	1	22.70	23.05	0.1	197	0.04%
2021/03/22	0	0.00	10	21.90	21.85	-10	183	-5.45%
2021/03/17	1	21.70	0	0.00	21.65	1	192	0.52%
2021/03/16	0.1	21.70	0	0.00	21.60	0.1	194	0.05%
2021/03/12	10	21.30	0	0.00	21.30	10	205	4.86%
2021/01/12	1	23.25	13	23.04	23.00	-12	282	-4.25%
2021/01/07	0	0.00	1	21.85	21.85	-1	259	-0.39%
2021/01/06	1	22.00	0	0.00	21.65	1	258	0.39%
2020/12/10	5	22.57	0	0.00	22.55	5	248	2.02%
2020/11/27	1	24.20	1	24.20	24.00	0	191	0.00%
2020/11/26	3	24.22	0	0.00	24.30	3	192	1.56%
2020/11/20	1	23.45	1	23.50	23.45	0	188	0.00%
2020/11/06	2	21.50	2	22.50	21.50	0	204	0.00%
2020/11/03	1	20.55	0	0.00	20.50	1	181	0.55%
2020/10/08	3	21.23	0	0.00	21.60	3	215	1.39%
2020/10/07	0	0.00	1	21.65	21.55	-1	216	-0.46%
2020/10/06	2	21.40	0	0.00	22.15	2	225	0.89%
2020/09/28	1	20.65	0	0.00	20.55	1	239	0.42%
2020/09/08	0	0.00	1	22.45	22.45	-1	346	-0.29%
2020/09/04	1	22.40	0	0.00	22.45	1	357	0.28%
2020/09/03	0	0.00	1	23.00	22.75	-1	358	-0.28%
2020/09/02	1	22.60	0	0.00	22.60	1	357	0.28%
2020/08/24	0	0.00	2	21.20	21.45	-2	341	-0.58%
2020/08/20	1	21.40	0	0.00	20.45	1	335	0.30%
2020/08/14	0	0.00	1	22.60	22.40	-1	330	-0.30%
2020/08/13	1	22.00	0	0.00	22.05	1	329	0.30%
2020/08/12	0	0.00	1	21.70	21.95	-1	327	-0.31%
2020/08/11	1	21.30	0	0.00	21.20	1	325	0.31%
2020/08/10	1	22.30	1	22.60	22.60	0	317	0.00%
2020/08/07	1	22.90	1	22.80	22.80	0	327	0.00%
2020/08/04	2	23.35	0	0.00	23.10	2	331	0.60%
2020/07/29	0	0.00	2	22.93	23.45	-2	353	-0.57%
2020/07/28	1	22.40	0	0.00	22.40	1	357	0.28%
2020/07/27	2	22.98	0	0.00	22.90	2	360	0.55%
2020/07/24	1	23.45	0	0.00	23.40	1	363	0.28%
2020/07/22	1	24.35	0	0.00	24.25	1	363	0.28%
2020/07/20	1	23.40	0	0.00	24.00	1	365	0.27%
2020/07/13	1	25.15	2	25.15	24.95	-1	367	-0.27%
2020/07/09	0	0.00	2	24.88	24.85	-2	361	-0.55%
2020/07/08	2	24.35	2	24.58	24.30	0	358	0.00%
2020/07/06	2	24.35	0	0.00	24.05	2	358	0.56%
2020/07/03	2	23.60	0	0.00	23.55	2	357	0.56%
2020/06/23	0	0.00	2	25.50	24.75	-2	385	-0.52%
2020/06/16	1	21.90	0	0.00	21.85	1	310	0.32%
2020/06/15	0	0.00	1	22.10	21.55	-1	314	-0.32%
2020/06/05	2	23.95	0	0.00	23.90	2	329	0.61%
2020/05/25	0	0.00	1	24.20	24.00	-1	343	-0.29%
2020/04/29	0	0.00	2	24.10	24.25	-2	339	-0.59%
2020/04/27	2	23.25	0	0.00	23.30	2	367	0.54%
2020/03/31	0	0.00	1	20.60	20.70	-1	470	-0.21%
2020/03/30	1	20.60	2	21.65	20.60	-1	468	-0.21%
2020/03/27	0	0.00	1	19.70	19.70	-1	453	-0.22%
2020/03/26	2	18.00	0	0.00	17.95	2	450	0.44%
2020/03/24	0	0.00	1	16.20	16.45	-1	453	-0.22%
2020/03/19	1	15.30	0	0.00	14.75	1	469	0.21%
2020/03/18	1	17.20	0	0.00	16.35	1	490	0.20%
2020/03/16	0	0.00	3	19.55	17.85	-3	687	-0.44%
2020/03/13	1	19.35	0	0.00	19.80	1	679	0.15%
2020/03/10	0	0.00	1	23.25	24.45	-1	666	-0.15%
2020/03/09	1	24.10	1	23.70	23.70	0	662	0.00%
2020/03/03	0	0.00	1	24.70	24.70	-1	665	-0.15%
2020/02/27	1	25.10	0	0.00	24.90	1	660	0.15%
2020/02/24	1	26.20	0	0.00	26.05	1	674	0.15%
2020/02/14	0	0.00	1	27.10	27.35	-1	737	-0.14%
2020/02/13	1	27.05	0	0.00	26.70	1	737	0.14%
2020/02/10	0	0.00	1	25.60	26.10	-1	742	-0.13%
2020/02/06	0	0.00	1	27.30	27.30	-1	773	-0.13%
2020/02/04	2	26.18	1	26.15	26.15	1	767	0.13%
2020/02/03	1	25.20	0	0.00	25.05	1	762	0.13%
2020/01/30	2	27.60	1	28.30	27.45	1	736	0.14%
2020/01/17	1	31.45	0	0.00	30.60	1	713	0.14%
2020/01/13	0	0.00	2	31.05	30.30	-2	669	-0.30%
2020/01/10	0	0.00	2	29.35	29.25	-2	635	-0.31%
2020/01/09	3	28.78	0	0.00	28.80	3	645	0.47%
2020/01/06	0	0.00	1	29.30	29.25	-1	726	-0.14%
2020/01/03	2	29.45	0	0.00	29.95	2	726	0.28%
2020/01/02	3	29.90	1	29.80	29.95	2	720	0.28%
2019/12/27	1	29.20	0	0.00	29.20	1	753	0.13%
2019/12/23	0	0.00	1	28.80	28.55	-1	759	-0.13%
2019/12/18	1	28.85	0	0.00	28.75	1	771	0.13%
2019/12/17	5	29.00	0	0.00	28.75	5	783	0.64%
2019/12/13	2	29.18	0	0.00	28.25	2	769	0.26%
2019/12/12	1	30.75	0	0.00	29.40	1	749	0.13%
2019/12/11	0	0.00	2	30.63	31.35	-2	618	-0.32%
2019/12/05	1	28.40	0	0.00	28.05	1	682	0.15%
2019/11/28	0	0.00	1	28.50	28.50	-1	995	-0.10%
2019/11/27	1	27.80	0	0.00	27.75	1	994	0.10%
2019/11/20	1	28.70	0	0.00	28.40	1	996	0.10%
2019/11/08	0	0.00	1	27.65	27.50	-1	1,001	-0.10%
2019/11/05	1	27.35	0	0.00	27.80	1	1,043	0.10%
2019/10/28	0	0.00	1	29.20	29.25	-1	1,101	-0.09%
2019/10/23	1	28.75	0	0.00	28.30	1	1,221	0.08%
2019/10/15	0	0.00	0.1	31.50	31.00	-0.1	1,409	0.00%
2019/10/02	0	0.00	1	28.00	28.00	-1	1,413	-0.07%
2019/09/27	1	28.00	1	28.80	27.50	0	1,408	0.00%
2019/09/23	1	29.00	0	0.00	29.10	1	1,407	0.07%
2019/09/11	6	28.85	5	28.15	28.40	1	1,398	0.07%
2019/09/10	0.1	27.80	1	28.05	27.90	-1	1,376	-0.07%
2019/09/05	1	29.50	0	0.00	29.70	1	1,328	0.08%
2019/09/04	0	0.00	3	29.25	29.35	-3	1,279	-0.23%
2019/09/03	1	26.25	0	0.00	26.70	1	1,178	0.08%
2019/08/20	2	25.30	2	24.95	24.70	0	1,287	0.00%
2019/08/15	0	0.00	14	24.98	24.40	-14	1,277	-1.10%
2019/08/14	0	0.00	1	26.30	25.85	-1	1,256	-0.08%
2019/08/13	6	27.03	0	0.00	26.50	6	1,242	0.48%
2019/08/12	2	26.00	2	26.30	26.80	0	1,211	0.00%
2019/08/06	0	0.00	1	24.95	26.00	-1	1,150	-0.09%
2019/08/05	1	24.45	0	0.00	25.00	1	1,136	0.09%
2019/08/02	0	0.00	1	24.70	24.35	-1	1,139	-0.09%
2019/07/31	0	0.00	1	26.00	25.90	-1	1,137	-0.09%
2019/07/30	0	0.00	1	25.30	25.40	-1	1,138	-0.09%
2019/07/29	0	0.00	20	25.65	25.30	-20	1,125	-1.78%
2019/07/26	35	27.39	35	27.24	26.55	0	1,101	0.00%
2019/07/25	20	26.25	0	0.00	26.45	20	1,038	1.93%
2019/07/24	3	26.47	2	25.45	25.75	1	1,013	0.10%
2019/07/23	1	25.70	2	24.50	25.70	-1	880	-0.11%
2019/07/22	1	23.25	2	23.30	23.40	-1	806	-0.12%
2019/07/18	1	21.80	0	0.00	21.60	1	804	0.12%
2019/07/11	0	0.00	4	22.63	21.90	-4	938	-0.43%
2019/07/08	0	0.00	5.4	21.55	22.25	-5.4	1,028	-0.52%
2019/06/27	1	20.45	0	0.00	20.45	1	1,035	0.10%
2019/06/13	1	21.75	0	0.00	21.40	1	956	0.10%
2019/05/21	0	0.00	2	18.45	18.45	-2	740	-0.27%
2019/05/10	2	19.20	0	0.00	19.40	2	738	0.27%
2019/05/08	1	20.50	0	0.00	20.50	1	709	0.14%
2019/04/26	0	0.00	1	22.30	22.20	-1	696	-0.14%
2019/04/25	2	23.00	2	24.10	22.80	0	688	0.00%
2019/04/23	2	22.50	0	0.00	22.50	2	654	0.31%
2019/04/19	5	22.40	1	22.20	22.00	4	631	0.63%
2019/04/18	3	22.77	0	0.00	22.55	3	591	0.51%
2019/04/16	5	19.40	0	0.00	19.10	5	501	1.00%
2019/04/15	1	19.55	0	0.00	19.55	1	471	0.21%
2019/04/12	0	0.00	52	17.04	17.80	-52	424	-12.25%
2019/04/11	0	0.00	21	15.45	16.20	-21	362	-5.80%
2019/04/10	0	0.00	10	14.61	14.75	-10	335	-2.98%
2019/04/02	0	0.00	2	14.25	14.25	-2	336	-0.59%
2019/03/20	10	13.90	0	0.00	13.80	10	295	3.39%
2019/03/15	10	14.30	0	0.00	14.15	10	304	3.28%
2019/03/08	10	14.40	0	0.00	14.40	10	287	3.47%
2019/02/27	10	14.50	0	0.00	14.60	10	288	3.47%
2019/02/20	0	0.00	27	15.06	15.20	-27	251	-10.72%
2019/02/19	0	0.00	15	15.07	14.90	-15	243	-6.16%
2019/02/18	0	0.00	6	15.00	15.00	-6	241	-2.49%
2019/02/11	0	0.00	1	14.10	14.10	-1	226	-0.44%
2019/01/28	0	0.00	5	14.50	14.35	-5	219	-2.28%
2019/01/24	0	0.00	3	14.30	14.25	-3	211	-1.42%
2019/01/22	1	13.90	0	0.00	13.90	1	207	0.48%
2019/01/21	3	13.85	0	0.00	13.90	3	205	1.46%
2018/12/28	0	0.00	10	13.35	13.40	-10	160	-6.25%
2018/12/27	0	0.00	1	13.40	13.35	-1	160	-0.62%
2018/12/20	0	0.00	20	13.51	13.50	-20	137	-14.56%
2018/12/14	2	13.90	0	0.00	13.70	2	127	1.57%
2018/12/13	8	13.90	0	0.00	14.00	8	125	6.39%
2018/12/12	31	13.86	0	0.00	13.90	31	122	25.24%
2018/12/10	10	14.05	0	0.00	13.90	10	104	9.60%
2018/12/07	20	14.40	0	0.00	14.40	20	102	19.53%
2018/12/04	17	14.90	0	0.00	14.95	17	101	16.71%
2018/12/03	34	14.50	0	0.00	14.60	34	100	33.76%
2018/09/10	1	18.90	0	0.00	19.25	1	283	0.35%
2018/08/30	0	0.00	2	23.10	23.20	-2	286	-0.70%
2018/08/28	4	23.38	4	23.75	22.15	0	258	0.00%
2018/08/23	0	0.00	1	20.70	20.25	-1	198	-0.50%
2018/08/22	2	23.38	4	22.78	21.85	-2	186	-1.07%
2018/08/17	0	0.00	7	21.31	21.50	-7	125	-5.59%
2018/07/23	2	19.30	0	0.00	19.30	2	106	1.89%
2018/05/14	2	20.40	0	0.00	20.30	2	70	2.82%
2018/05/10	0	0.00	4	22.30	21.40	-4	68	-5.82%
2018/05/09	0	0.00	2	21.20	21.55	-2	60	-3.33%
2018/03/22	0	0.00	2	23.40	23.15	-2	55	-3.61%
2018/03/21	0	0.00	2	23.25	23.25	-2	54	-3.66%
2018/03/16	2	22.90	0	0.00	22.90	2	55	3.62%
2018/03/15	1	23.15	4	23.00	23.15	-3	56	-5.30%
2018/03/14	2	23.05	0	0.00	22.90	2	57	3.46%
2018/01/25	2	26.30	0	0.00	26.20	2	65	3.07%
2018/01/24	1	26.45	0	0.00	26.55	1	65	1.52%
2018/01/23	0	0.00	2	27.10	26.50	-2	65	-3.04%
2018/01/22	2	26.50	0	0.00	26.80	2	67	2.98%
2018/01/15	0	0.00	3	27.00	26.90	-3	66	-4.51%
2018/01/10	0	0.00	1	27.10	26.65	-1	63	-1.56%
2018/01/05	0	0.00	6	25.17	25.60	-6	69	-8.68%