安國 (8054)-永豐金-竹科券商分點個股進出

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

安國

(8054)

可現股當沖

股價
122.0
漲跌
▲2.0
漲幅
+1.67%
成交量
630張
產業
上櫃半導體類股
279人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

安國 (8054)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/11/21	1	121.50	1	122.50	121.50	0	2,387	0.00%
2024/11/20	1	122.00	0	0.00	122.00	1	2,498	0.04%
2024/11/15	2	120.75	29	120.41	121.00	-27	2,956	-0.91%
2024/11/14	0	0.00	1	126.50	125.00	-1	3,143	-0.03%
2024/11/12	2	126.25	0	0.00	126.00	2	3,662	0.05%
2024/11/11	2	128.50	1	128.50	128.00	1	3,827	0.03%
2024/11/08	5	132.00	0	0.00	130.00	5	4,005	0.12%
2024/11/05	0	0.00	1	134.50	132.50	-1	5,335	-0.02%
2024/11/04	2	132.75	0	0.00	131.50	2	5,971	0.03%
2024/11/01	2	130.50	0	0.00	135.50	2	6,154	0.03%
2024/10/30	1	132.50	2	132.50	132.00	-1	6,622	-0.02%
2024/10/29	2	132.75	1	133.50	133.50	1	7,003	0.01%
2024/10/28	3	135.50	0	0.00	136.00	3	7,286	0.04%
2024/10/25	1	138.00	1	138.50	138.00	0	7,915	0.00%
2024/10/23	2	144.25	2	143.50	143.50	0	9,304	0.00%
2024/10/22	0	0.00	5	144.70	143.50	-5	9,837	-0.05%
2024/10/21	2	144.75	1	143.50	143.00	1	10,127	0.01%
2024/10/18	3	138.50	0	0.00	138.50	3	10,609	0.03%
2024/10/17	2	141.00	1	141.00	142.50	1	11,211	0.01%
2024/10/16	3	141.83	2	141.50	141.00	1	11,703	0.01%
2024/10/15	0	0.00	6	146.25	142.50	-6	12,339	-0.05%
2024/10/14	1	133.00	1	135.50	135.50	0	12,406	0.00%
2024/10/11	2	131.00	0	0.00	131.00	2	12,479	0.02%
2024/10/09	3	134.00	0	0.00	134.00	3	12,481	0.02%
2024/10/08	1	136.00	0	0.00	138.50	1	12,534	0.01%
2024/10/07	2	140.25	1	140.00	140.00	1	12,595	0.01%
2024/10/04	2	136.76	0	0.00	137.00	2	12,635	0.02%
2024/10/01	4	141.12	4	141.38	141.00	0	12,648	0.00%
2024/09/30	2	143.25	3	142.50	141.50	-1	12,694	-0.01%
2024/09/27	5	149.50	10	148.35	145.50	-5	12,712	-0.04%
2024/09/26	5.6	145.93	4	144.88	144.00	1.6	12,631	0.01%
2024/09/25	12	146.75	12	146.42	144.00	0	12,614	0.00%
2024/09/24	0	0.00	1	138.50	138.50	-1	12,534	-0.01%
2024/09/20	1	141.50	0	0.00	142.00	1	12,636	0.01%
2024/09/19	0	0.00	1	144.50	144.50	-1	12,719	-0.01%
2024/09/18	2	143.25	1	142.00	141.50	1	12,751	0.01%
2024/09/16	4	144.63	2	145.75	144.00	2	12,803	0.02%
2024/09/13	3	146.17	7.1	143.93	149.00	-4.1	12,886	-0.03%
2024/09/12	1	141.50	3	144.33	141.50	-2	12,878	-0.02%
2024/09/11	1	140.50	2	140.50	139.50	-1	12,985	-0.01%
2024/09/10	5.1	135.88	0	0.00	135.00	5.1	13,073	0.04%
2024/09/09	1	142.00	3	142.00	143.00	-2	13,118	-0.02%
2024/09/06	7	145.07	5.4	144.06	146.00	1.7	13,242	0.01%
2024/09/05	7	144.43	9	142.72	141.00	-2	13,333	-0.01%
2024/09/04	3.1	144.05	3.1	145.82	145.50	0	13,363	0.00%
2024/09/03	3.2	157.12	1	153.00	153.00	2.2	13,383	0.02%
2024/09/02	4	159.01	0	0.00	158.00	4	13,479	0.03%
2024/08/30	12	163.87	4	161.00	159.00	8	13,556	0.06%
2024/08/29	5.2	160.93	2	159.00	159.50	3.2	13,784	0.02%
2024/08/28	2	162.49	1	160.50	160.50	1	13,823	0.01%
2024/08/27	1	161.01	1	161.50	161.00	0	14,027	0.00%
2024/08/26	3	161.83	3	162.67	160.50	0	14,770	0.00%
2024/08/23	2	161.00	2	164.50	164.50	0	15,123	0.00%
2024/08/22	9.1	163.51	8	163.00	162.00	1.1	15,308	0.01%
2024/08/21	26.2	164.53	4	164.25	162.00	22.2	15,240	0.15%
2024/08/20	6	174.83	13	177.81	176.50	-7	14,996	-0.05%
2024/08/19	4.3	175.79	3.2	174.73	173.00	1.2	14,930	0.01%
2024/08/16	13.1	175.83	13	174.88	175.50	0.1	14,930	0.00%
2024/08/15	5	171.00	7	172.07	174.00	-2	14,792	-0.01%
2024/08/14	27.1	180.25	41.2	175.59	171.00	-14.1	14,766	-0.10%
2024/08/13	7	170.79	7	172.21	173.50	0	14,636	0.00%
2024/08/12	19	173.26	18	171.08	168.50	1	14,585	0.01%
2024/08/09	23	172.87	18.7	173.27	170.50	4.4	14,822	0.03%
2024/08/08	43	163.12	44	161.82	165.50	-1	14,630	-0.01%
2024/08/07	103.6	168.27	66	170.38	163.00	37.6	14,322	0.26%	大買/
2024/08/06	43.1	160.88	45	162.93	163.00	-1.9	13,802	-0.01%
2024/08/05	14.4	161.40	49.5	163.40	160.50	-35.1	13,217	-0.27%
2024/08/02	52	178.10	43.5	178.52	178.00	8.5	13,082	0.06%
2024/08/01	8	180.88	25.5	185.53	188.50	-17.5	12,703	-0.14%
2024/07/31	3.3	174.52	3	175.83	171.50	0.3	12,427	0.00%
2024/07/30	74.5	166.21	73.5	163.84	177.00	1	12,254	0.01%
2024/07/29	108	178.20	93.4	177.44	169.50	14.6	11,674	0.13%	大買/
2024/07/26	58.3	183.57	41	184.62	188.00	17.3	11,163	0.16%
2024/07/23	91.3	180.20	105.5	180.28	182.00	-14.2	10,521	-0.13%	大賣/
2024/07/22	33	168.14	33	167.50	168.00	0	10,223	0.00%
2024/07/19	50.5	175.76	42	177.51	163.50	8.5	10,079	0.08%
2024/07/18	64.3	180.27	47.2	181.15	175.00	17.1	9,986	0.17%
2024/07/17	19	177.58	45.2	180.84	188.50	-26.2	9,702	-0.27%
2024/07/16	44.1	172.33	63	172.33	171.50	-18.9	9,969	-0.19%
2024/07/15	9	157.39	15.5	162.72	165.50	-6.5	9,948	-0.07%
2024/07/12	5	151.50	3.5	150.88	150.50	1.5	10,617	0.01%
2024/07/11	0.5	154.00	2	154.25	152.00	-1.5	11,064	-0.01%
2024/07/10	5.1	152.80	3.3	152.52	154.50	1.8	11,419	0.02%
2024/07/09	5.2	152.55	2	147.75	149.50	3.2	11,443	0.03%
2024/07/08	5.2	154.62	6	156.08	153.00	-0.8	11,519	-0.01%
2024/07/05	3.6	164.89	3	163.48	161.00	0.5	11,620	0.00%
2024/07/04	4	163.88	23.1	164.26	163.00	-19.1	11,732	-0.16%
2024/07/03	15.1	160.86	9	160.00	162.00	6.1	11,955	0.05%
2024/07/02	5.2	157.75	1	156.50	155.50	4.2	12,282	0.03%
2024/07/01	2	155.00	7.1	157.15	154.50	-5.1	12,947	-0.04%
2024/06/28	2	159.50	17	158.85	158.00	-15	13,462	-0.11%
2024/06/27	4	162.63	2.1	161.24	160.00	1.9	13,754	0.01%
2024/06/26	7.1	167.13	30	166.57	166.00	-23	14,262	-0.16%
2024/06/25	8	162.94	10	164.60	168.50	-2	14,339	-0.01%
2024/06/24	10.1	166.41	7	167.64	165.50	3	14,280	0.02%
2024/06/21	5	169.40	4	168.75	167.50	1	14,333	0.01%
2024/06/20	4.1	170.29	11	171.64	173.00	-6.9	14,358	-0.05%
2024/06/19	6	166.08	9	167.78	164.00	-3	14,325	-0.02%
2024/06/18	14.3	170.90	8	170.81	166.00	6.3	14,415	0.04%
2024/06/17	21.2	172.74	2.6	172.50	169.50	18.6	14,530	0.13%
2024/06/14	2	170.75	12	170.04	168.00	-10	14,586	-0.07%
2024/06/13	6	168.17	4.4	166.61	170.00	1.6	14,669	0.01%
2024/06/12	2	157.00	9	163.17	166.50	-7	14,672	-0.05%
2024/06/11	6	157.33	1.1	157.78	156.00	4.9	14,787	0.03%
2024/06/07	3	166.67	2	166.25	163.50	1	14,898	0.01%
2024/06/06	6	165.58	12.6	166.83	167.50	-6.6	14,914	-0.04%
2024/06/05	10.1	165.18	6	165.50	163.00	4.1	14,970	0.03%
2024/06/04	18	171.78	13.2	170.72	164.00	4.8	15,167	0.03%
2024/06/03	12	164.38	2	163.51	165.50	10	15,152	0.07%
2024/05/31	23.1	167.47	10	167.45	167.50	13.1	15,340	0.09%
2024/05/30	85.3	175.19	66	170.92	165.00	19.2	15,420	0.12%
2024/05/29	5	167.50	26.2	168.19	172.00	-21.2	14,663	-0.14%
2024/05/28	14	158.79	9	160.33	156.50	5	14,274	0.04%
2024/05/27	1	152.50	2	152.50	151.50	-1	14,043	-0.01%
2024/05/24	6	151.25	4	152.50	152.00	2	14,008	0.01%
2024/05/23	5	152.10	0	0.00	151.00	5	13,960	0.04%
2024/05/22	21	157.71	17	156.21	157.50	4	13,922	0.03%
2024/05/21	2	155.75	2	158.00	155.00	0	13,868	0.00%
2024/05/20	1	159.41	6	158.58	156.00	-5	13,829	-0.04%
2024/05/17	14.2	161.37	13	160.77	158.50	1.2	13,742	0.01%
2024/05/16	7	155.71	4	155.13	155.00	3	13,513	0.02%
2024/05/15	25.2	157.50	22.8	156.90	155.50	2.4	13,645	0.02%
2024/05/14	5	144.31	3	148.67	150.50	2	13,681	0.01%
2024/05/13	2	137.25	3.1	136.03	137.00	-1.1	13,776	-0.01%
2024/05/10	11.1	137.64	8	137.94	137.00	3.1	13,734	0.02%
2024/05/09	3.4	146.56	7.3	147.69	145.50	-3.9	13,675	-0.03%
2024/05/08	4	150.50	1	153.00	151.50	3	13,888	0.02%
2024/05/07	2	154.50	2	152.50	151.00	0	14,324	0.00%
2024/05/06	4.2	148.56	1	152.50	154.00	3.2	14,738	0.02%
2024/05/03	18	149.83	1	150.00	146.50	17	14,862	0.11%
2024/05/02	5.4	152.87	1	154.00	154.00	4.4	14,910	0.03%
2024/04/30	8.1	155.68	6.5	154.41	156.50	1.6	15,173	0.01%
2024/04/29	5.1	158.81	2	162.00	158.50	3.1	15,410	0.02%
2024/04/26	7.2	166.63	5	167.90	161.00	2.2	15,734	0.01%
2024/04/25	7.3	163.07	9	163.39	163.00	-1.7	15,508	-0.01%
2024/04/24	23.5	174.26	17	174.12	169.50	6.5	15,329	0.04%
2024/04/23	13.1	165.57	11	164.23	163.50	2.1	14,892	0.01%
2024/04/22	66.5	175.06	52.1	176.80	160.00	14.4	14,560	0.10%
2024/04/19	34.2	167.18	54.3	165.75	174.50	-20.1	13,808	-0.15%
2024/04/18	40.2	177.93	38	179.21	162.50	2.2	13,174	0.02%
2024/04/17	19	167.82	30.2	168.53	172.00	-11.2	12,336	-0.09%
2024/04/16	7.2	156.03	21	158.02	156.50	-13.8	11,813	-0.12%
2024/04/15	7	148.43	5	147.50	147.50	2	11,412	0.02%
2024/04/12	3.6	155.03	32.2	156.85	154.50	-28.6	11,323	-0.25%
2024/04/11	8	162.13	20.7	161.82	160.50	-12.7	11,216	-0.11%
2024/04/10	8	161.81	32	161.89	161.00	-24	11,123	-0.22%
2024/04/09	23.3	162.79	20	161.75	162.00	3.3	11,075	0.03%
2024/04/08	9.1	170.20	4.3	176.07	168.00	4.8	10,851	0.04%
2024/04/03	37.2	175.67	36	174.68	175.00	1.2	10,542	0.01%
2024/04/02	9	159.17	29.5	159.66	166.00	-20.5	9,919	-0.21%
2024/04/01	13.2	150.84	12.1	150.44	151.00	1	9,424	0.01%
2024/03/29	65.1	152.34	43.4	149.78	146.00	21.8	9,182	0.24%
2024/03/28	15	130.30	32	138.30	143.00	-17	8,745	-0.19%
2024/03/27	8	129.50	5	129.70	130.00	3	9,124	0.03%
2024/03/26	10.2	131.19	9	128.72	129.00	1.2	9,718	0.01%
2024/03/25	1	132.00	1.1	134.82	135.00	-0.1	9,809	0.00%
2024/03/22	10.2	131.49	9	129.83	131.00	1.2	9,934	0.01%
2024/03/21	16.3	135.03	12	132.96	135.00	4.3	10,147	0.04%
2024/03/20	14	137.71	23.2	134.94	135.00	-9.2	10,190	-0.09%
2024/03/19	29	130.40	16.2	129.99	128.50	12.8	10,145	0.13%
2024/03/18	14	128.64	11.1	131.62	133.00	2.9	10,144	0.03%
2024/03/15	16.1	126.43	11	126.05	126.50	5.1	10,298	0.05%
2024/03/14	20.2	128.84	17	124.65	128.00	3.2	10,414	0.03%
2024/03/13	15.6	127.24	21	124.71	122.00	-5.5	10,808	-0.05%
2024/03/12	7.6	133.21	6	134.42	135.00	1.6	11,293	0.01%
2024/03/11	9	133.00	7	132.36	132.50	2	11,556	0.02%
2024/03/08	21.8	131.90	38.7	132.01	132.00	-16.9	11,583	-0.15%
2024/03/07	22.8	141.41	34.1	144.18	135.00	-11.3	11,597	-0.10%
2024/03/06	42.5	156.12	26	158.81	150.00	16.5	11,705	0.14%
2024/03/05	52	167.95	4.2	167.28	161.00	47.8	11,756	0.41%
2024/03/04	3	181.00	0	0.00	178.50	3	12,394	0.02%
2024/03/01	0	0.00	6	175.58	178.50	-6	12,772	-0.05%
2024/02/29	3	162.33	1	162.00	162.50	2	13,013	0.02%
2024/02/27	2	163.50	0	0.00	160.00	2	13,424	0.01%
2024/02/26	1	156.00	0	0.00	166.00	1	14,206	0.01%
2024/02/22	0	0.00	0.3	157.00	162.00	-0.3	14,786	0.00%
2024/02/21	4	154.75	1.1	153.14	154.00	2.9	14,824	0.02%
2024/02/20	8	162.50	4	168.13	170.00	4	14,909	0.03%
2024/02/19	7	184.36	0	0.00	180.50	7	14,954	0.05%
2024/02/16	12.5	198.65	61.2	199.90	200.50	-48.7	15,021	-0.32%
2024/02/15	37	186.22	43.1	184.32	182.50	-6	14,844	-0.04%
2024/02/05	11.4	201.78	20.1	217.63	184.00	-8.7	14,450	-0.06%
2024/02/02	0	0.00	8	204.00	204.00	-8	14,264	-0.06%
2024/02/01	0	0.00	21	183.24	185.50	-21	14,286	-0.15%
2024/01/31	3	162.67	8	164.44	169.00	-5	14,263	-0.04%
2024/01/30	192	153.57	186.4	152.51	154.00	5.6	14,035	0.04%	大買/大賣/
2024/01/29	48	142.73	38	141.78	150.00	10	13,613	0.07%
2024/01/26	8.4	141.05	12	140.21	141.00	-3.6	13,170	-0.03%
2024/01/25	6	147.00	38	146.76	145.50	-32	13,557	-0.24%
2024/01/24	45.1	148.55	34	147.56	149.00	11.1	13,746	0.08%
2024/01/23	40.2	148.21	29	148.84	149.00	11.2	13,722	0.08%
2024/01/22	175.1	135.68	29	143.33	145.50	146.1	14,168	1.03%	大買/鉅額交易
2024/01/19	1	130.00	1	130.00	136.00	0	14,109	0.00%
2024/01/18	1	142.00	1	139.00	135.50	0	14,340	0.00%
2024/01/17	3	136.83	0	0.00	140.00	3	14,427	0.02%
2024/01/16	3	138.83	1	138.50	137.00	2	14,471	0.01%
2024/01/15	23	136.09	3	139.00	139.00	20	14,538	0.14%
2024/01/12	20	132.25	2	132.25	130.00	18	14,589	0.12%
2024/01/11	0	0.00	2	127.75	130.00	-2	14,711	-0.01%
2024/01/09	3	119.33	7	118.64	118.00	-4	15,137	-0.03%
2024/01/08	4	124.75	2	126.00	123.50	2	15,252	0.01%
2024/01/05	8	129.19	5	128.20	129.00	3	15,240	0.02%
2024/01/04	6.2	126.14	2	126.75	126.50	4.2	15,202	0.03%
2024/01/03	7.2	130.45	4	129.63	131.00	3.2	15,174	0.02%
2024/01/02	4	122.00	11	123.36	128.00	-7	15,144	-0.05%
2023/12/29	4	109.38	4	108.00	116.50	0	15,191	0.00%
2023/12/28	6	111.33	9	111.00	110.00	-3	15,146	-0.02%
2023/12/27	5	117.40	0.1	116.50	115.00	4.9	15,083	0.03%
2023/12/26	13.6	118.35	14.1	116.06	117.00	-0.6	15,041	0.00%
2023/12/25	10	110.10	10	114.00	116.00	0	14,967	0.00%
2023/12/22	26	106.48	48	107.46	109.00	-22	14,874	-0.15%
2023/12/21	49.1	98.21	35	98.11	99.20	14.1	14,327	0.10%
2023/12/20	21	93.56	13	94.12	94.80	8	13,722	0.06%
2023/12/19	13	90.86	10	91.18	92.80	3	13,561	0.02%
2023/12/18	23	92.29	33	91.84	92.20	-10	13,367	-0.07%
2023/12/15	16.3	94.65	14.7	93.12	90.40	1.5	13,138	0.01%
2023/12/14	15	97.87	11	98.13	95.40	4	12,994	0.03%
2023/12/13	6	98.97	5	98.52	98.00	1	12,950	0.01%
2023/12/12	40	97.28	26.1	96.92	99.50	14	12,874	0.11%
2023/12/11	14	99.59	20	99.54	99.60	-6	12,536	-0.05%
2023/12/08	47.1	100.57	44	101.03	99.50	3	12,269	0.02%
2023/12/07	45	98.50	34	95.62	95.30	11	11,626	0.09%
2023/12/06	24	92.23	30.6	95.42	97.30	-6.6	10,952	-0.06%
2023/12/05	7	87.00	12.1	87.80	88.50	-5.1	10,593	-0.05%
2023/12/04	18.3	93.47	20	93.00	88.70	-1.7	10,389	-0.02%
2023/12/01	19.2	96.50	29	96.62	96.60	-9.8	10,075	-0.10%
2023/11/30	20.2	95.67	22	95.40	95.20	-1.8	9,678	-0.02%
2023/11/29	68.1	95.64	56	96.45	94.50	12.1	9,357	0.13%
2023/11/28	12	86.28	12.2	88.72	91.30	-0.2	8,402	0.00%
2023/11/27	31.2	82.01	30	81.57	83.00	1.1	8,005	0.01%
2023/11/24	77.6	81.99	27	80.89	81.80	50.6	7,748	0.65%
2023/11/22	44	78.14	33	81.82	84.10	11	6,522	0.17%
2023/11/21	46	76.56	31	74.76	76.50	15	6,305	0.24%
2023/11/20	10	72.78	15	72.75	74.80	-5	5,901	-0.08%
2023/11/17	16.2	71.95	3	73.83	71.90	13.2	5,823	0.23%
2023/11/16	8	72.96	8	72.58	73.50	0	5,682	0.00%
2023/11/15	5	69.18	7	68.97	69.30	-2	5,586	-0.04%
2023/11/14	5	64.94	5	63.90	65.30	0	5,489	0.00%
2023/11/13	9	62.19	4	61.69	63.10	5	5,408	0.09%
2023/11/10	1	60.00	3	60.03	60.00	-2	5,334	-0.04%
2023/11/09	1	58.37	2	59.10	57.80	-1	5,282	-0.02%
2023/11/08	7	59.17	7	59.66	59.20	0	5,234	0.00%
2023/11/07	6	59.68	9	59.64	60.00	-3	5,184	-0.06%
2023/11/06	12	58.98	12	58.93	59.00	0	5,137	0.00%
2023/11/03	7	57.24	12	56.98	56.80	-5	5,067	-0.10%
2023/11/02	49	56.66	50.1	55.89	58.80	-1.1	4,999	-0.02%
2023/11/01	52.1	54.49	52	54.47	54.60	0.1	4,381	0.00%
2023/10/31	13.1	54.56	12	54.50	53.60	1.1	4,019	0.03%
2023/10/30	54	56.09	40.1	56.40	57.00	13.9	3,724	0.37%
2023/10/27	52	52.32	53	53.21	54.10	-1	2,920	-0.03%
2023/10/26	13	47.99	2	48.75	49.20	11	2,520	0.44%
2023/10/25	0	0.00	22	44.75	44.75	-22	2,264	-0.97%
2023/10/24	1	40.15	1	41.55	40.70	0	2,164	0.00%
2023/10/23	6.1	40.96	90	41.52	41.20	-83.9	2,111	-3.97%
2023/10/20	5	40.15	13	40.72	40.60	-8	2,030	-0.39%
2023/10/19	8	39.49	14	41.40	40.60	-6	1,955	-0.31%
2023/10/18	15	40.01	11	39.68	38.85	4	1,815	0.22%
2023/10/17	136	42.78	109	43.29	41.80	27	1,740	1.55%	大買/大賣/
2023/10/16	16	39.18	61	39.12	41.00	-45	1,383	-3.25%
2023/10/11	1	37.20	1.4	38.04	37.35	-0.4	1,252	-0.03%
2023/10/06	44.1	37.84	4	37.98	38.85	40.1	1,229	3.26%
2023/10/05	11.3	38.72	52	38.98	38.65	-40.7	1,176	-3.46%
2023/09/28	0	0.00	1	35.80	35.45	-1	1,082	-0.09%
2023/09/27	1	36.10	0	0.00	36.00	1	1,100	0.09%
2023/09/26	1	36.45	0	0.00	36.55	1	1,218	0.08%
2023/09/25	2	38.95	2	37.75	37.40	0	1,209	0.00%
2023/09/22	2	38.28	3	38.15	38.20	-1	1,167	-0.09%
2023/09/20	6	38.02	0	0.00	37.80	6	1,109	0.54%
2023/09/19	4	37.91	2	38.15	37.95	2	1,024	0.20%
2023/09/18	4	38.43	4	38.30	37.45	0	968	0.00%
2023/09/15	73	36.96	3	36.63	37.45	70	804	8.70%
2023/09/08	0	0.00	1	34.50	33.85	-1	697	-0.14%
2023/09/01	0	0.00	1	33.05	32.90	-1	722	-0.14%
2023/08/30	1	33.40	2	33.38	33.35	-1	744	-0.13%
2023/08/21	1	30.90	0	0.00	30.90	1	953	0.10%
2023/08/16	1	31.05	0	0.00	31.05	1	951	0.11%
2023/08/14	1	30.55	1	30.75	30.60	0	951	0.00%
2023/08/09	1	32.15	1	32.45	32.25	0	944	0.00%
2023/08/07	3	32.88	0	0.00	32.90	3	937	0.32%
2023/08/02	1	33.05	0	0.00	32.90	1	930	0.11%
2023/07/25	1	34.55	0	0.00	34.95	1	895	0.11%
2023/07/24	1	34.60	0	0.00	34.60	1	889	0.11%
2023/07/19	1	36.00	0	0.00	37.00	1	856	0.12%
2023/07/17	0	0.00	2	36.80	36.65	-2	834	-0.24%
2023/07/14	3	35.28	0	0.00	35.40	3	820	0.37%
2023/07/12	1	35.80	5	36.01	35.60	-4	804	-0.50%
2023/07/11	2	37.28	0	0.00	36.95	2	794	0.25%
2023/07/10	20	38.03	1	37.80	37.15	19	782	2.43%
2023/07/07	1	37.10	4	37.15	37.00	-3	756	-0.40%
2023/07/05	3	36.72	13	36.54	36.25	-10	737	-1.36%
2023/07/04	11	37.26	11	37.55	37.30	0	710	0.00%
2023/06/30	0	0.00	1	34.75	34.65	-1	579	-0.17%
2023/06/29	13	35.08	5	35.09	34.75	8	580	1.38%
2023/06/28	0	0.00	2	34.50	34.05	-2	577	-0.35%
2023/06/26	6	34.35	0	0.00	34.25	6	582	1.03%
2023/06/21	2	34.50	0	0.00	34.55	2	597	0.33%
2023/06/20	1	34.85	0	0.00	34.85	1	600	0.17%
2023/06/19	21	35.40	16	35.74	35.50	5	601	0.83%
2023/06/16	2	34.35	1	34.30	34.25	1	593	0.17%
2023/06/13	1	34.90	1	35.80	34.90	0	608	0.00%
2023/06/12	1	34.90	0	0.00	34.90	1	609	0.16%
2023/06/09	0	0.00	0	36.10	36.25	0	596	0.00%
2023/06/07	1	35.70	0	0.00	36.15	1	586	0.17%
2023/06/02	0	0.00	2	35.40	35.40	-2	574	-0.35%
2023/06/01	1	35.70	1	35.95	35.65	0	566	0.00%
2023/05/31	1	35.60	0	0.00	35.50	1	556	0.18%
2023/05/30	14	36.21	7	36.21	35.95	7	532	1.32%
2023/05/29	0	0.00	0.2	34.34	34.50	-0.2	415	-0.04%
2023/05/26	1	31.90	4	32.50	31.40	-3	377	-0.79%
2023/05/18	1	31.50	1	31.50	31.30	0	444	0.00%
2023/05/11	1	31.30	0	0.00	31.05	1	487	0.21%
2023/05/09	1	31.70	0	0.00	31.65	1	525	0.19%
2023/04/28	0	0.00	1	31.80	31.80	-1	558	-0.18%
2023/04/27	0	0.00	5	31.35	31.45	-5	557	-0.90%
2023/04/26	0	0.00	6	31.40	31.45	-6	555	-1.08%
2023/04/25	1	31.20	0	0.00	31.25	1	555	0.18%
2023/04/24	0	0.00	5	32.25	32.25	-5	551	-0.91%
2023/04/21	1	32.35	0	0.00	32.25	1	550	0.18%
2023/04/20	1	33.20	0	0.00	33.15	1	549	0.18%
2023/04/14	30	34.53	0	0.00	34.60	30	547	5.48%
2023/04/06	0	34.80	0	0.00	33.50	0	535	0.00%
2023/03/31	0	34.05	0	0.00	33.95	0	533	0.00%
2023/03/28	0	35.00	0	0.00	34.20	0	531	0.00%
2023/03/24	0	0.00	0.1	36.10	35.55	-0.1	526	-0.02%
2023/03/13	1	32.75	1	33.30	33.25	0	492	0.00%
2023/03/10	4	34.21	0	0.00	33.95	4	493	0.81%
2023/03/09	1	35.35	0	0.00	35.25	1	491	0.20%
2023/03/08	0	0.00	1	35.80	35.70	-1	482	-0.21%
2023/03/03	0	35.00	0	0.00	34.50	0	461	0.00%
2023/03/01	1	34.30	0	0.00	34.30	1	457	0.22%
2023/02/24	1	34.30	0	0.00	34.30	1	457	0.22%
2023/02/22	1	34.80	0	0.00	34.70	1	451	0.22%
2023/02/21	1	35.55	0.1	36.50	35.20	1	448	0.21%
2023/02/16	0	0.00	1	34.65	34.65	-1	433	-0.23%
2023/02/15	1	33.55	0	0.00	33.95	1	433	0.23%
2023/02/14	0	0.00	0	35.50	34.20	0	431	0.00%
2023/02/08	0	0.00	3.1	34.92	35.40	-3.1	424	-0.73%
2023/02/06	2	33.63	1	34.40	33.55	1	408	0.24%
2023/02/03	1	33.90	0.1	33.80	33.85	0.9	407	0.22%
2023/02/01	0	0.00	0.2	33.00	32.70	-0.2	401	-0.05%
2023/01/31	0	32.00	0	32.00	32.10	0	404	0.00%
2023/01/30	0	0.00	1	31.70	31.65	-1	406	-0.25%
2023/01/09	0	0.00	0.1	32.00	31.80	-0.1	430	-0.02%
2023/01/04	0	0.00	1.2	31.88	31.45	-1.2	447	-0.27%
2023/01/03	0	0.00	1	31.25	31.25	-1	448	-0.22%
2022/12/29	1	29.95	1	30.20	30.25	0	512	0.00%
2022/12/23	0	0.00	2	30.98	31.05	-2	546	-0.37%
2022/12/22	1	31.30	0	0.00	31.10	1	552	0.18%
2022/12/21	1	30.85	1	31.15	30.85	0	559	0.00%
2022/12/16	0	0.00	1	32.40	32.35	-1	578	-0.17%
2022/12/07	0	0.00	2	34.40	33.45	-2	582	-0.34%
2022/11/24	0	0.00	0.1	33.10	33.30	-0.1	561	-0.02%
2022/11/16	0	0.00	0	34.45	34.20	0	645	0.00%
2022/11/14	1	32.30	7	32.63	32.60	-6	650	-0.92%
2022/11/02	7	32.91	2	33.00	32.90	5	711	0.70%
2022/11/01	1	31.75	0	0.00	32.10	1	716	0.14%
2022/10/27	0	0.00	1	30.35	30.80	-1	707	-0.14%
2022/10/26	2	29.80	1	30.10	29.65	1	710	0.14%
2022/10/20	1	30.50	0	0.00	30.85	1	717	0.14%
2022/10/19	0	32.00	0	0.00	31.35	0	723	0.00%
2022/10/17	1	30.35	3	30.38	31.60	-2	735	-0.27%
2022/10/14	0	0.00	1	30.90	31.50	-1	759	-0.13%
2022/10/13	1	30.35	0	0.00	29.85	1	769	0.13%
2022/10/11	1	32.73	1	32.30	31.95	0	776	0.00%
2022/10/07	0	0.00	2	34.23	33.90	-2	824	-0.24%
2022/10/06	6	35.32	4	34.61	34.50	2	836	0.24%
2022/10/05	1	33.40	0	0.00	33.30	1	782	0.13%
2022/10/03	2	33.30	3	33.43	33.35	-1	780	-0.13%
2022/09/30	1	29.90	1	30.50	31.60	0	781	0.00%
2022/09/29	0	0.00	1	31.35	30.70	-1	801	-0.12%
2022/09/28	1	30.70	0	0.00	30.10	1	846	0.12%
2022/09/27	0	0.00	15	31.20	32.40	-15	850	-1.76%
2022/09/26	2	32.05	0	0.00	31.15	2	854	0.23%
2022/09/23	1	34.05	1	34.10	33.85	0	861	0.00%
2022/09/19	1	35.40	1	35.65	35.40	0	885	0.00%
2022/09/14	1	37.05	1	37.45	37.45	0	901	0.00%
2022/09/13	0	0.00	0	38.10	37.60	0	911	0.00%
2022/09/06	1	35.70	0	0.00	35.80	1	938	0.11%
2022/09/05	2	37.33	0	0.00	36.65	2	936	0.21%
2022/09/01	1	38.35	0	0.00	38.25	1	939	0.11%
2022/08/29	1	37.80	2	37.88	38.15	-1	941	-0.11%
2022/08/26	1	39.70	0	0.00	39.25	1	941	0.11%
2022/08/24	7	40.76	8	40.64	39.85	-1	943	-0.11%
2022/08/23	0	0.00	1	38.40	39.15	-1	895	-0.11%
2022/08/19	4	40.49	1	40.25	40.25	3	903	0.33%
2022/08/18	0	0.00	1	39.95	39.80	-1	893	-0.11%
2022/08/15	11	41.15	10	41.47	40.20	1	887	0.11%
2022/08/12	0	0.00	2	38.80	39.00	-2	858	-0.23%
2022/08/10	1	36.90	1	37.10	37.60	0	862	0.00%
2022/08/08	2	37.20	1	37.50	37.10	1	893	0.11%
2022/08/04	1	33.90	2	34.33	34.65	-1	923	-0.11%
2022/08/02	2	35.70	0	0.00	35.50	2	942	0.21%
2022/08/01	1	37.20	0	0.00	37.20	1	950	0.11%
2022/07/28	0	0.00	1	37.90	37.25	-1	973	-0.10%
2022/07/26	1	37.15	0	0.00	37.10	1	984	0.10%
2022/07/25	2	38.03	0	0.00	38.00	2	989	0.20%
2022/07/22	3	39.10	0	0.00	38.65	3	1,005	0.30%
2022/07/21	1	39.50	1	39.50	39.40	0	1,020	0.00%
2022/07/20	0	0.00	1	39.00	38.30	-1	1,001	-0.10%
2022/07/19	2	37.88	0	0.00	37.75	2	1,005	0.20%
2022/07/18	1	38.10	4	38.29	38.15	-3	1,015	-0.30%
2022/07/15	5	38.17	0	0.00	37.45	5	1,020	0.49%
2022/07/14	0	0.00	2	35.45	36.40	-2	976	-0.20%
2022/07/13	0	0.00	0.1	34.50	34.40	-0.1	972	-0.01%
2022/07/12	2	33.88	0	0.00	32.90	2	986	0.20%
2022/07/11	0	0.00	14	35.50	35.00	-14	1,008	-1.39%
2022/07/07	1	33.80	1	34.85	35.10	0	1,021	0.00%
2022/07/06	1	35.30	1	35.95	34.80	0	1,026	0.00%
2022/07/05	0	0.00	1	33.00	33.45	-1	1,014	-0.10%
2022/07/04	0	0.00	1	32.45	31.90	-1	1,029	-0.10%
2022/07/01	1	31.65	0	0.00	31.65	1	1,086	0.09%
2022/06/30	4	34.98	1	34.30	34.00	3	1,106	0.27%
2022/06/28	1	36.65	1	36.85	36.70	0	1,264	0.00%
2022/06/23	1	35.95	3	36.50	35.95	-2	1,981	-0.10%
2022/06/22	1	36.00	0.1	37.10	36.10	0.9	2,188	0.04%
2022/06/20	1	39.80	1	40.60	37.60	0	2,605	0.00%
2022/06/17	2	40.50	0	0.00	40.80	2	2,600	0.08%
2022/06/16	1	42.40	1	41.60	41.60	0	2,614	0.00%
2022/06/13	1	44.30	0	0.00	43.85	1	2,687	0.04%
2022/06/10	1	45.55	0	0.00	45.20	1	2,726	0.04%
2022/06/07	0	0.00	1	46.90	46.75	-1	2,881	-0.03%
2022/06/06	1	46.55	0	0.00	46.25	1	2,963	0.03%
2022/05/31	1	47.00	0	0.00	46.70	1	3,585	0.03%
2022/05/30	0	0.00	1	46.80	46.90	-1	3,642	-0.03%
2022/05/27	0	0.00	1	45.65	45.55	-1	3,635	-0.03%
2022/05/26	1	45.15	0	0.00	44.90	1	3,640	0.03%
2022/05/25	0	0.00	2	45.78	46.00	-2	3,648	-0.05%
2022/05/24	3	45.60	0	0.00	44.95	3	3,662	0.08%
2022/05/23	2	46.40	4	47.08	46.50	-2	3,660	-0.05%
2022/05/20	0	0.00	0.3	46.30	46.75	-0.3	3,670	-0.01%
2022/05/19	2	44.63	2.5	45.14	46.40	-0.5	3,677	-0.01%
2022/05/18	3	46.38	4	46.59	46.30	-1	3,692	-0.03%
2022/05/17	1	45.10	3	45.70	46.45	-2	3,820	-0.05%
2022/05/16	1	44.65	5	44.97	44.40	-4	3,851	-0.10%
2022/05/13	0	0.00	10	44.13	43.50	-10	3,853	-0.26%
2022/05/12	8	42.43	1	42.95	41.40	7	3,850	0.18%
2022/05/11	2	43.50	1	43.75	43.20	1	3,921	0.03%
2022/05/10	1	42.55	1	43.15	44.50	0	3,950	0.00%
2022/05/09	12	45.20	1	44.15	44.00	11	3,956	0.28%
2022/05/06	3	46.00	2	46.28	46.20	1	3,955	0.03%
2022/05/04	3	46.65	1	46.75	46.45	2	3,946	0.05%
2022/05/03	1	45.75	1	46.00	45.75	0	3,946	0.00%
2022/04/29	1	46.55	3	46.57	46.20	-2	3,964	-0.05%
2022/04/28	3	45.98	4	46.31	45.85	-1	3,966	-0.03%
2022/04/27	8	45.57	5	45.99	46.20	3	3,959	0.08%
2022/04/26	2	48.85	2	48.80	48.20	0	3,939	0.00%
2022/04/25	4	49.20	0	0.00	48.50	4	3,939	0.10%
2022/04/22	2	51.40	1	51.40	51.00	1	3,936	0.03%
2022/04/21	1	51.90	0	0.00	51.90	1	3,937	0.03%
2022/04/20	0	0.00	1	52.70	52.60	-1	3,927	-0.03%
2022/04/19	1	52.00	1	53.40	51.70	0	3,931	0.00%
2022/04/18	3	51.43	2	51.80	52.00	1	3,950	0.03%
2022/04/15	5	53.00	0	0.00	52.00	5	3,947	0.13%
2022/04/14	1	54.70	0	0.00	54.40	1	3,956	0.03%
2022/04/13	0	0.00	6	56.00	55.30	-6	3,956	-0.15%
2022/04/12	2	54.55	1	54.20	54.70	1	3,970	0.03%
2022/04/11	8	55.21	1	55.20	54.20	7	3,963	0.18%
2022/04/08	1	58.40	2	58.40	57.80	-1	3,938	-0.03%
2022/04/07	7	59.13	5	57.96	57.50	2	3,930	0.05%
2022/04/06	5	62.04	2	62.85	61.50	3	3,875	0.08%
2022/04/01	6	61.68	4	61.98	62.50	2	3,861	0.05%
2022/03/31	7	62.36	26	62.52	61.30	-19	3,798	-0.50%
2022/03/30	52	64.45	34	65.54	63.80	18	3,756	0.48%
2022/03/29	10	61.11	7	61.83	61.70	3	3,289	0.09%
2022/03/25	15	60.48	7	61.27	58.80	8	3,089	0.26%
2022/03/24	19	60.10	21	60.60	63.80	-2	2,904	-0.07%
2022/03/23	5	60.50	2	60.50	60.50	3	2,612	0.11%
2022/03/22	2	55.40	3	55.10	55.00	-1	2,550	-0.04%
2022/03/21	1	55.70	5	55.80	55.50	-4	2,569	-0.16%
2022/03/17	0	0.00	3	56.73	56.20	-3	2,608	-0.12%
2022/03/16	3	53.77	4	54.28	54.20	-1	2,640	-0.04%
2022/03/15	3	55.01	10	53.50	53.60	-7	2,690	-0.26%
2022/03/14	2	57.20	15	58.01	57.50	-13	2,759	-0.47%
2022/03/11	0	0.00	11	58.15	58.60	-11	2,915	-0.38%
2022/03/10	18	59.33	13	58.28	57.60	5	3,103	0.16%
2022/03/09	6	58.13	7	57.94	58.20	-1	3,233	-0.03%
2022/03/08	5	58.10	5	57.88	55.20	0	3,291	0.00%
2022/03/07	10	58.58	6	58.28	58.40	4	3,422	0.12%
2022/03/04	82	60.11	48	60.20	60.90	34	3,416	1.00%
2022/03/03	0	0.00	11	56.86	58.60	-11	3,074	-0.36%
2022/03/01	0	0.00	1	53.00	53.50	-1	3,559	-0.03%
2022/02/25	0	0.00	0.1	52.50	52.10	-0.1	3,634	0.00%
2022/02/24	0	0.00	30	51.99	51.10	-30	3,736	-0.80%
2022/02/23	1	54.00	0	0.00	54.00	1	3,868	0.03%
2022/02/22	9	53.70	13	53.78	53.60	-4	3,988	-0.10%
2022/02/21	1	56.00	0	0.00	55.70	1	4,254	0.02%
2022/02/18	10	57.50	2	56.85	56.90	8	4,639	0.17%
2022/02/17	6	58.45	14	58.56	57.50	-8	4,658	-0.17%
2022/02/15	0	0.00	1	55.40	54.40	-1	4,684	-0.02%
2022/02/14	12	54.71	1	55.30	53.90	11	4,723	0.23%
2022/02/11	33	55.96	12	56.15	57.00	21	4,764	0.44%
2022/02/10	14	55.12	0	0.00	54.80	14	4,710	0.30%
2022/02/09	4	55.20	1	54.20	55.10	3	4,715	0.06%
2022/02/07	10	50.80	7	51.14	51.70	3	4,765	0.06%
2022/01/26	0	0.00	1	49.15	49.25	-1	4,836	-0.02%
2022/01/25	3	49.68	0	0.00	49.20	3	4,995	0.06%
2022/01/24	0	0.00	11	48.50	51.10	-11	5,103	-0.22%
2022/01/21	4	50.53	0	0.00	50.30	4	5,410	0.07%
2022/01/20	1	51.70	0	0.00	52.30	1	5,492	0.02%
2022/01/19	1	52.70	0	0.00	52.10	1	5,509	0.02%
2022/01/17	10	52.76	2	53.55	54.00	8	5,563	0.14%
2022/01/13	0	0.00	1	51.80	52.10	-1	5,623	-0.02%
2022/01/11	2	52.65	1	52.40	52.40	1	5,664	0.02%
2022/01/10	3	54.80	2	54.10	55.10	1	5,656	0.02%
2022/01/07	0	54.40	0	0.00	54.40	0	5,667	0.00%
2022/01/05	2	57.60	5	57.60	57.40	-3	5,660	-0.05%
2022/01/04	1	59.60	0	0.00	59.40	1	5,652	0.02%
2022/01/03	0	0.00	1	60.90	60.50	-1	5,697	-0.02%
2021/12/30	1	60.20	3	60.70	60.40	-2	5,734	-0.03%
2021/12/29	1	61.80	0	0.00	61.50	1	5,798	0.02%
2021/12/28	1	62.30	5	61.84	61.80	-4	5,823	-0.07%
2021/12/27	0	0.00	1	61.50	61.20	-1	5,833	-0.02%
2021/12/24	0	0.00	6	62.45	61.70	-6	5,847	-0.10%
2021/12/23	1	61.20	2	61.70	61.20	-1	5,812	-0.02%
2021/12/22	3	61.30	1	62.00	61.20	2	5,849	0.03%
2021/12/20	1	59.60	0	0.00	59.60	1	5,840	0.02%
2021/12/17	4	61.20	1	62.10	60.30	3	5,860	0.05%
2021/12/16	3	63.57	1	63.60	63.10	2	5,848	0.03%
2021/12/15	0	0.00	1	61.10	61.70	-1	5,831	-0.02%
2021/12/14	2	60.30	4	60.50	59.90	-2	5,826	-0.03%
2021/12/10	2	63.75	0	0.00	62.60	2	5,805	0.03%
2021/12/09	1	64.40	4	65.80	64.40	-3	5,774	-0.05%
2021/12/08	6	67.02	4.1	66.39	65.20	1.9	5,759	0.03%
2021/12/07	33	67.70	22	68.93	66.60	11	5,701	0.19%
2021/12/06	6	69.40	2	68.90	69.40	4	5,573	0.07%
2021/12/03	3	65.53	14	66.24	67.80	-11	5,435	-0.20%
2021/12/02	11	64.30	1	63.30	63.30	10	5,340	0.19%
2021/12/01	3	66.40	16	66.63	65.60	-13	5,317	-0.24%
2021/11/30	4	64.05	4	62.48	62.40	0	5,394	0.00%
2021/11/29	3	62.10	5	61.98	62.00	-2	5,734	-0.03%
2021/11/26	19	66.68	24	66.78	63.60	-5	5,800	-0.09%
2021/11/25	7	66.76	5	66.70	66.70	2	5,570	0.04%
2021/11/24	5	62.88	7	63.74	64.50	-2	5,377	-0.04%
2021/11/23	3	64.70	5	62.64	62.40	-2	5,331	-0.04%
2021/11/22	8	65.59	5	66.88	66.80	3	5,265	0.06%
2021/11/19	5	64.14	2	64.70	64.90	3	5,193	0.06%
2021/11/18	11	66.13	7	66.40	64.30	4	5,102	0.08%
2021/11/17	104	66.70	100	64.88	64.30	4	4,868	0.08%	大買/
2021/11/15	1	57.30	19	60.22	60.80	-18	4,524	-0.40%
2021/11/12	10	56.19	9	57.29	55.30	1	4,494	0.02%
2021/11/11	4	55.60	2	55.35	55.30	2	4,428	0.05%
2021/11/10	1	55.70	5	55.44	55.30	-4	4,438	-0.09%
2021/11/09	1	54.20	4	53.15	53.50	-3	4,452	-0.07%
2021/11/08	1	53.10	16	52.14	51.60	-15	4,497	-0.33%
2021/11/05	2	54.10	0	0.00	53.50	2	4,620	0.04%
2021/11/04	5	53.80	6	54.27	53.50	-1	4,750	-0.02%
2021/11/03	12	53.58	20	55.39	53.60	-8	4,832	-0.17%
2021/11/02	29	56.49	18	57.41	55.70	11	4,937	0.22%
2021/11/01	1	56.00	1	57.00	55.50	0	5,222	0.00%
2021/10/29	42	57.05	16	56.44	56.50	26	5,386	0.48%
2021/10/28	12	49.03	4	52.03	52.80	8	5,167	0.15%
2021/10/27	0	0.00	1	48.55	48.00	-1	5,190	-0.02%
2021/10/26	11	48.11	22	48.46	47.65	-11	5,329	-0.21%
2021/10/25	5	47.64	1	48.15	47.40	4	5,638	0.07%
2021/10/22	5	46.95	5	47.55	48.20	0	5,642	0.00%
2021/10/20	3	45.93	1	46.25	46.35	2	5,954	0.03%
2021/10/19	0	0.00	2	45.70	46.00	-2	6,222	-0.03%
2021/10/18	0	0.00	8	44.85	45.30	-8	6,765	-0.12%
2021/10/14	5	43.28	0	0.00	42.10	5	7,206	0.07%
2021/10/13	2	42.73	1	43.55	42.85	1	7,400	0.01%
2021/10/08	19	45.40	1	45.10	45.05	18	7,863	0.23%
2021/10/06	0	0.00	8	44.90	44.70	-8	8,217	-0.10%
2021/10/05	9	41.28	1	38.70	42.55	8	8,341	0.10%
2021/10/04	1	41.00	0	0.00	40.20	1	8,436	0.01%
2021/09/30	1	46.05	0	0.00	46.20	1	8,612	0.01%
2021/09/28	3	49.05	0	0.00	49.00	3	8,818	0.03%
2021/09/27	1	48.70	10	48.83	48.70	-9	8,916	-0.10%
2021/09/24	6	48.97	10	48.85	48.50	-4	8,936	-0.04%
2021/09/23	1	50.40	1	50.80	49.20	0	8,910	0.00%
2021/09/22	3	49.58	0	0.00	49.45	3	8,905	0.03%
2021/09/17	1	51.50	6	50.63	51.70	-5	8,918	-0.06%
2021/09/16	1	50.10	0	0.00	50.10	1	8,908	0.01%
2021/09/15	4	49.91	6	50.37	49.80	-2	8,890	-0.02%
2021/09/14	2	51.90	2	52.25	50.80	0	8,887	0.00%
2021/09/13	30	54.00	30	51.90	51.60	0	8,892	0.00%
2021/09/10	2	52.30	31	53.49	53.50	-29	8,883	-0.33%
2021/09/09	33	52.37	1	52.00	53.30	32	8,912	0.36%
2021/09/08	14	52.30	29	51.09	50.90	-15	8,902	-0.17%
2021/09/07	3	52.40	6	53.92	51.30	-3	8,905	-0.03%
2021/09/06	15	56.54	16	55.01	54.40	-1	8,885	-0.01%
2021/09/03	110	56.46	102	57.19	58.80	8	8,955	0.09%	大買/大賣/
2021/09/02	45	57.81	48	57.89	56.70	-3	8,765	-0.03%
2021/09/01	60	51.96	63	53.99	54.00	-3	8,396	-0.04%
2021/08/31	39	50.82	4	50.01	51.00	35	8,261	0.42%
2021/08/26	6	48.92	1	49.40	49.10	5	8,252	0.06%
2021/08/25	2	49.18	4	48.86	48.75	-2	8,439	-0.02%
2021/08/24	1	46.70	0	0.00	47.05	1	8,584	0.01%
2021/08/18	3	47.40	1	44.95	48.30	2	8,556	0.02%
2021/08/16	2	44.80	0	0.00	46.20	2	8,601	0.02%
2021/08/13	1	46.50	0	0.00	46.25	1	8,561	0.01%
2021/08/12	1	47.60	0	0.00	47.00	1	8,518	0.01%
2021/08/11	4	48.71	8	49.03	47.00	-4	8,503	-0.05%
2021/08/10	6	51.30	22	50.44	50.90	-16	8,369	-0.19%
2021/08/09	6	54.82	1	54.50	54.50	5	8,269	0.06%
2021/08/06	28	61.08	32	59.76	59.30	-4	8,188	-0.05%
2021/08/05	103	63.38	131	63.97	62.60	-28	8,068	-0.35%	大買/大賣/
2021/08/04	12	58.57	18	59.52	61.80	-6	7,698	-0.08%
2021/08/03	36	57.83	0	0.00	56.20	36	7,466	0.48%
2021/08/02	22	57.80	29	56.42	55.90	-7	7,416	-0.09%
2021/07/30	16	58.83	29	56.97	56.90	-13	7,364	-0.18%
2021/07/29	36	57.48	47.2	56.98	57.30	-11.2	7,241	-0.15%
2021/07/27	6	70.93	47	70.72	67.20	-41	6,976	-0.59%
2021/07/26	3	70.87	0	0.00	71.00	3	6,841	0.04%
2021/07/23	13	71.24	48	68.69	67.10	-35	6,671	-0.52%
2021/07/22	47	68.93	34	68.41	68.30	13	6,416	0.20%
2021/07/21	14	66.54	181	66.90	67.10	-167	5,910	-2.83%	大賣/鉅額交易
2021/07/20	0	0.00	30	60.65	61.00	-30	5,671	-0.53%
2021/07/19	16	56.45	16	56.60	55.50	0	5,649	0.00%
2021/07/16	20	54.59	5	54.94	54.30	15	5,529	0.27%
2021/07/15	56	53.41	18	53.27	53.90	38	5,361	0.71%
2021/07/14	70	53.65	20	53.58	52.20	50	5,143	0.97%
2021/07/13	5	57.90	2	57.90	57.90	3	4,837	0.06%
2021/07/12	10	49.00	17	49.65	52.70	-7	4,845	-0.14%
2021/07/09	11	47.51	10	47.93	47.95	1	4,729	0.02%
2021/07/08	30	47.46	17	47.76	48.00	13	4,750	0.27%
2021/07/07	8	45.10	10	44.71	45.20	-2	4,666	-0.04%
2021/07/06	12	45.05	14	45.44	44.45	-2	4,812	-0.04%
2021/07/05	15.2	46.92	12	47.75	46.90	3.2	5,200	0.06%
2021/07/02	8	41.88	17	43.68	45.40	-9	5,063	-0.18%
2021/07/01	4	41.78	4	42.09	41.30	0	4,990	0.00%
2021/06/30	3	42.83	0	0.00	42.80	3	4,977	0.06%
2021/06/29	1	43.10	5	43.85	43.10	-4	4,985	-0.08%
2021/06/28	2	43.95	1	44.20	43.95	1	4,983	0.02%
2021/06/25	1	43.90	0	0.00	43.70	1	4,961	0.02%
2021/06/23	0	0.00	21	43.13	43.35	-21	4,957	-0.42%
2021/06/22	7	43.34	0	0.00	42.65	7	4,944	0.14%
2021/06/21	4	44.93	50	44.20	44.10	-46	4,953	-0.93%
2021/06/18	69	46.79	5	47.99	46.75	64	4,934	1.30%
2021/06/16	8	47.34	7	46.57	45.75	1	6,234	0.02%
2021/06/15	2	47.00	0	0.00	47.20	2	6,772	0.03%
2021/06/11	5	46.56	7	46.04	46.35	-2	6,731	-0.03%
2021/06/10	14	44.84	0	0.00	43.95	14	6,575	0.21%
2021/06/08	25	43.39	2	43.23	42.85	23	6,657	0.35%
2021/06/07	1	45.75	0	0.00	45.30	1	6,758	0.01%
2021/06/04	8	45.58	26	45.16	45.00	-18	6,776	-0.27%
2021/06/03	1	47.65	1	46.75	46.60	0	6,774	0.00%
2021/06/02	76	48.91	22	48.11	46.90	54	6,755	0.80%
2021/06/01	12	47.97	6	46.75	49.05	6	6,541	0.09%
2021/05/28	2	42.70	99	42.39	42.20	-97	6,351	-1.53%
2021/05/27	0	0.00	1	41.30	40.90	-1	6,444	-0.02%
2021/05/26	6	42.23	8	41.07	41.40	-2	6,484	-0.03%
2021/05/25	7	44.27	3	44.22	42.15	4	6,517	0.06%
2021/05/21	4	39.28	1	39.65	39.70	3	6,886	0.04%
2021/05/20	1	37.75	0	0.00	38.70	1	6,911	0.01%
2021/05/19	15	39.21	0	0.00	40.60	15	6,894	0.22%
2021/05/18	2	36.10	0	0.00	37.40	2	6,965	0.03%
2021/05/17	0	0.00	1	37.00	34.00	-1	7,102	-0.01%
2021/05/14	17	40.77	2	38.78	37.75	15	7,142	0.21%
2021/05/12	8	37.85	18	37.80	36.80	-10	7,172	-0.14%
2021/05/11	5	43.50	21	40.45	40.80	-16	7,220	-0.22%
2021/05/10	2	45.13	3	45.35	44.65	-1	7,361	-0.01%
2021/05/07	2	44.25	5	44.40	45.50	-3	7,554	-0.04%
2021/05/05	1	42.00	4	40.86	40.80	-3	7,661	-0.04%
2021/05/04	80	39.82	5	41.09	42.05	75	7,654	0.98%
2021/05/03	48	44.25	0	0.00	44.00	48	7,610	0.63%
2021/04/29	11	48.65	1	49.55	48.20	10	7,567	0.13%
2021/04/28	2	49.30	2	50.55	48.75	0	7,543	0.00%
2021/04/27	9	50.12	6	50.52	49.85	3	7,544	0.04%
2021/04/26	19	51.49	11	50.03	50.00	8	7,652	0.10%
2021/04/23	1	46.35	18	47.89	49.35	-17	7,619	-0.22%
2021/04/22	15	46.37	3	44.50	44.90	12	7,568	0.16%
2021/04/21	8	49.72	8	48.63	48.50	0	7,489	0.00%
2021/04/20	5	49.05	24	49.89	50.10	-19	7,454	-0.25%
2021/04/19	1	48.05	0	0.00	47.60	1	7,404	0.01%
2021/04/16	16	53.70	11	52.60	52.00	5	7,345	0.07%
2021/04/15	0	0.00	16	51.54	52.60	-16	7,296	-0.22%
2021/04/14	32	47.76	20	49.47	49.50	12	7,269	0.17%
2021/04/13	12	54.36	33	56.09	52.50	-21	7,351	-0.29%
2021/04/12	26	53.95	9	54.44	52.50	17	7,354	0.23%
2021/04/09	20	63.54	11	61.20	57.70	9	7,176	0.13%
2021/04/07	49	55.98	1	56.30	58.10	48	6,661	0.72%
2021/04/06	20	54.00	2	54.00	55.30	18	6,631	0.27%
2021/04/01	0	0.00	1	53.50	53.70	-1	6,633	-0.02%
2021/03/31	0	0.00	5	50.08	51.60	-5	6,630	-0.08%
2021/03/30	4	48.50	9	48.56	49.20	-5	6,620	-0.08%
2021/03/29	1	47.50	6	47.35	47.45	-5	6,612	-0.08%
2021/03/26	3	46.72	0	0.00	46.50	3	6,614	0.05%
2021/03/25	2	45.60	2	45.53	45.55	0	6,609	0.00%
2021/03/24	5	45.21	11	46.26	45.50	-6	6,608	-0.09%
2021/03/23	6	46.96	3	50.00	46.30	3	6,567	0.05%
2021/03/22	41	54.34	26	55.22	51.40	15	6,550	0.23%
2021/03/19	14	54.54	46.6	54.69	55.80	-32.6	5,856	-0.56%
2021/03/18	87	51.34	77.6	50.69	50.80	9.5	5,182	0.18%
2021/03/17	20	50.80	42.6	50.80	50.80	-22.6	4,638	-0.49%
2021/03/16	0	0.00	6.3	46.25	46.25	-6.3	4,640	-0.13%
2021/03/15	5	41.59	6	39.37	42.05	-1	4,666	-0.02%
2021/03/12	35	39.17	7	39.18	38.25	28	4,582	0.61%
2021/03/11	8	38.59	29	38.48	37.55	-21	4,481	-0.47%
2021/03/10	3	38.97	2	38.30	38.95	1	4,375	0.02%
2021/03/09	20	36.78	7	37.07	38.20	13	4,325	0.30%
2021/03/08	3.7	36.90	25	35.12	35.70	-21.3	4,301	-0.50%
2021/03/05	5	39.00	6	37.63	37.95	-1	4,302	-0.02%
2021/03/04	10	39.28	21	38.19	38.00	-11	4,292	-0.26%
2021/03/03	14	38.96	16.3	38.15	38.70	-2.3	4,286	-0.05%
2021/03/02	33	41.03	33	38.99	38.90	0	4,236	0.00%
2021/02/26	1	38.15	13	38.39	39.50	-12	4,105	-0.29%
2021/02/25	4	36.50	27.1	37.64	38.00	-23.1	4,051	-0.57%
2021/02/24	5	36.55	139	36.45	36.20	-134	3,985	-3.36%	大賣/鉅額交易
2021/02/23	115.2	37.36	42	37.22	37.35	73.2	3,933	1.86%	大買/
2021/02/22	0	0.00	2	37.00	37.00	-2	3,530	-0.06%
2021/02/19	0	0.00	1	33.65	33.65	-1	3,493	-0.03%
2021/02/18	19	29.57	2	30.35	30.60	17	3,469	0.49%
2021/02/17	17	26.36	23	27.25	27.85	-6	3,337	-0.18%
2021/02/05	2	25.58	4	25.80	25.35	-2	3,162	-0.06%
2021/02/04	1	24.80	11	25.07	25.20	-10	3,058	-0.33%
2021/02/03	1	24.45	78	24.35	24.65	-77	2,966	-2.60%
2021/02/02	13	24.62	52	25.00	24.00	-39	2,903	-1.34%
2021/02/01	14	24.81	6	25.48	24.40	8	2,775	0.29%
2021/01/29	11	27.17	11.1	27.17	26.90	0	2,582	0.00%
2021/01/28	36	24.46	0	0.00	25.00	36	2,328	1.55%
2021/01/27	3	23.82	7	24.41	25.10	-4	2,225	-0.18%
2021/01/26	0	0.00	1	23.55	23.00	-1	2,110	-0.05%
2021/01/25	3	23.82	2	23.78	23.30	1	2,077	0.05%
2021/01/21	2	22.40	5	22.15	22.35	-3	2,027	-0.15%
2021/01/20	1	22.85	0	23.05	22.00	1	2,014	0.05%
2021/01/19	59.1	24.15	3	25.03	23.40	56	1,965	2.85%
2021/01/18	0	0.00	14	23.70	24.30	-14	1,797	-0.78%
2021/01/15	0	0.00	13	22.38	22.10	-13	1,699	-0.76%
2021/01/14	7	21.98	2	22.05	21.80	5	1,661	0.30%
2021/01/11	1	20.95	8	20.99	21.35	-7	1,616	-0.43%
2021/01/08	10	21.50	12	21.22	21.00	-2	1,610	-0.12%
2021/01/07	23	22.41	10	21.83	22.10	13	1,599	0.81%
2021/01/06	90	24.28	14	23.24	22.30	76	1,564	4.86%
2021/01/05	15	23.10	1	23.55	23.55	14	1,341	1.04%
2020/12/29	0	0.00	3	21.50	21.40	-3	1,555	-0.19%
2020/12/28	3	22.15	0	0.00	21.90	3	1,544	0.19%
2020/12/25	1	21.45	11	21.30	21.75	-10	1,510	-0.66%
2020/12/24	10	20.47	0	0.00	20.40	10	1,480	0.68%
2020/12/22	1	20.60	0	0.00	19.75	1	1,474	0.07%
2020/12/21	0	0.00	1	20.75	20.70	-1	1,463	-0.07%
2020/12/18	1	21.15	0	0.00	21.10	1	1,459	0.07%
2020/12/16	0	0.00	1	21.25	21.10	-1	1,460	-0.07%
2020/12/15	0	0.00	1	21.65	21.10	-1	1,482	-0.07%
2020/12/14	3	22.37	2	22.48	22.25	1	1,519	0.07%
2020/12/11	6	21.55	7	21.81	22.00	-1	1,481	-0.07%
2020/12/10	3	21.43	0	0.00	21.25	3	1,388	0.22%
2020/12/09	2	21.95	2	21.70	22.25	0	1,331	0.00%
2020/12/08	2	21.10	0	0.00	21.20	2	1,276	0.16%
2020/12/04	3	21.00	3	21.13	21.10	0	1,221	0.00%
2020/12/03	0	0.00	11	20.11	19.90	-11	1,161	-0.95%
2020/11/27	21	19.75	0	0.00	19.55	21	1,181	1.78%
2020/11/25	0	0.00	10	19.50	19.20	-10	1,185	-0.84%
2020/11/23	0	0.00	10	19.60	19.40	-10	1,169	-0.85%
2020/11/20	0	0.00	6	18.98	18.90	-6	1,158	-0.52%
2020/11/19	27	19.44	6	19.50	19.30	21	1,149	1.83%
2020/10/22	0	0.00	1	18.45	18.25	-1	1,202	-0.08%
2020/10/08	2	20.75	3	20.92	19.95	-1	1,513	-0.07%
2020/10/07	2	19.18	0	0.00	19.50	2	1,411	0.14%
2020/09/01	0	0.00	4	18.25	18.90	-4	1,737	-0.23%
2020/08/28	4	17.10	0	0.00	17.00	4	1,700	0.24%
2020/08/07	0	0.00	2	18.65	18.65	-2	1,613	-0.12%
2020/08/05	0	0.00	3	18.65	18.50	-3	1,571	-0.19%
2020/08/04	3	18.70	0	0.00	18.70	3	1,561	0.19%
2020/07/27	1	19.20	0	0.00	19.00	1	1,479	0.07%
2020/07/23	0	0.00	8	20.70	20.70	-8	1,393	-0.57%
2020/07/20	1	17.35	6	17.06	17.20	-5	1,229	-0.41%
2020/07/17	0	0.00	9	18.97	18.80	-9	1,171	-0.77%
2020/07/16	9	20.89	5	20.40	20.50	4	1,130	0.35%
2020/07/15	0	0.00	8	22.30	21.10	-8	1,066	-0.75%
2020/07/14	6	24.14	4	22.84	22.30	2	1,014	0.20%
2020/07/13	0	0.00	13	22.63	22.90	-13	873	-1.49%
2020/07/10	8	22.00	1	22.00	20.85	7	780	0.90%
2020/07/09	0	0.00	7	20.67	20.75	-7	691	-1.01%
2020/07/08	5	18.55	0	0.00	18.90	5	635	0.79%
2020/07/03	0	0.00	15	18.60	18.80	-15	548	-2.73%
2020/07/02	5	18.20	21	18.16	18.35	-16	524	-3.05%
2020/07/01	0	0.00	1	16.85	17.10	-1	474	-0.21%
2020/06/29	0	0.00	8	16.88	17.20	-8	451	-1.77%
2020/06/24	10	18.30	17	17.87	17.85	-7	432	-1.62%
2020/06/23	10	17.38	3	17.65	17.40	7	356	1.96%
2020/06/22	3	16.05	73	16.21	17.10	-70	309	-22.60%
2020/06/19	10	15.05	0	0.00	15.55	10	254	3.92%
2020/06/18	23	14.86	7	15.09	15.00	16	229	6.97%
2020/06/17	1	14.25	8	14.06	14.35	-7	188	-3.71%
2020/06/11	0	0.00	1	13.50	13.10	-1	209	-0.48%
2020/05/26	0	0.00	6	12.82	12.75	-6	223	-2.69%
2020/05/22	0	0.00	1	12.25	12.25	-1	218	-0.46%
2020/05/21	0	0.00	1	12.20	12.15	-1	219	-0.46%
2020/03/31	3	10.47	0	0.00	10.50	3	250	1.20%
2020/03/23	1	9.55	0	0.00	10.20	1	246	0.41%
2020/03/19	2	10.48	3	10.75	10.15	-1	244	-0.41%
2020/03/17	2	11.05	0	0.00	11.25	2	219	0.91%
2020/03/16	1	11.85	0	0.00	11.75	1	212	0.47%
2020/03/13	3	11.95	1	11.85	11.85	2	209	0.95%
2020/02/13	0	0.00	2	13.70	13.60	-2	187	-1.07%
2020/02/07	20	13.50	0	0.00	13.45	20	172	11.59%
2020/02/06	0	0.00	2	13.40	13.35	-2	165	-1.21%
2020/02/05	2	12.90	0	0.00	12.75	2	141	1.41%
2020/02/03	4	12.66	0	0.00	12.65	4	139	2.88%
2020/01/31	1	12.85	0	0.00	12.90	1	139	0.72%
2020/01/30	2	12.90	0	0.00	12.90	2	146	1.37%
2020/01/16	20	13.56	0	0.00	13.60	20	136	14.70%
2020/01/15	3	13.68	0	0.00	13.65	3	135	2.22%
2019/12/20	0	0.00	2	14.35	14.35	-2	144	-1.38%
2019/12/19	1	13.95	0	0.00	14.15	1	148	0.67%
2019/12/16	1	13.90	0	0.00	13.85	1	146	0.68%
2019/12/11	2	13.60	0	0.00	13.75	2	150	1.33%
2019/12/06	2	13.63	0	0.00	13.60	2	149	1.34%
2019/11/19	1	13.75	0	0.00	13.70	1	153	0.65%
2019/11/15	1	13.90	0	0.00	13.95	1	154	0.65%
2019/11/14	1	14.00	0	0.00	14.00	1	151	0.66%
2019/11/13	2	14.35	0	0.00	14.25	2	146	1.36%
2019/10/09	1	14.60	0	0.00	14.65	1	186	0.54%
2019/10/01	0	0.00	5	15.40	15.15	-5	183	-2.73%
2019/09/27	1	15.00	0	0.00	15.05	1	171	0.58%
2019/09/26	5	15.25	0	0.00	15.05	5	173	2.89%
2019/09/23	0	15.20	0	0.00	14.95	0	173	0.00%
2019/09/02	1	14.50	0	0.00	14.45	1	149	0.67%
2019/08/14	1	14.55	0	0.00	14.55	1	152	0.65%
2019/08/06	1	14.40	2	14.60	14.75	-1	167	-0.60%
2019/08/05	1	14.85	0	0.00	14.60	1	172	0.58%
2019/07/30	2	15.30	0	0.00	15.30	2	208	0.96%
2019/07/23	1	15.20	0	0.00	15.15	1	189	0.53%
2019/07/15	1	14.90	0	0.00	15.00	1	178	0.56%
2019/07/08	2	14.98	0	0.00	14.90	2	205	0.97%
2019/07/04	2	15.13	0	0.00	15.15	2	206	0.97%
2019/07/03	1	15.05	0	0.00	15.10	1	213	0.47%
2019/06/24	0	0.00	10	15.80	15.90	-10	219	-4.55%
2019/06/21	1	16.00	0	0.00	15.90	1	225	0.44%
2019/06/06	0	0.00	1	15.70	15.70	-1	311	-0.32%
2019/05/27	2	15.50	0	0.00	15.40	2	315	0.63%
2019/05/24	1	15.40	0	0.00	15.50	1	319	0.31%
2019/05/21	1	15.30	0	0.00	15.55	1	359	0.28%
2019/05/20	2	15.53	0	0.00	15.50	2	358	0.56%
2019/05/17	4	15.84	0	0.00	15.55	4	361	1.11%
2019/05/16	1	16.40	0	0.00	16.15	1	357	0.28%
2019/05/15	0	0.00	20	16.45	16.40	-20	361	-5.53%
2019/05/13	2	16.60	0	0.00	16.60	2	362	0.55%
2019/05/09	10	17.45	0	0.00	17.25	10	354	2.82%
2019/05/08	20	17.83	0	0.00	17.70	20	348	5.73%
2019/03/25	0	0.00	1	18.35	18.50	-1	239	-0.42%
2019/03/22	0	0.00	2	18.65	18.60	-2	233	-0.86%
2019/03/07	0.1	17.60	0	0.00	17.60	0.1	167	0.06%
2019/02/21	0	0.00	4	18.30	17.95	-4	142	-2.81%
2019/02/20	0	0.00	6	18.10	18.15	-6	126	-4.75%
2019/01/07	2	17.20	0	0.00	17.45	2	97	2.06%
2018/12/12	0	0.00	5	17.35	17.50	-5	107	-4.65%
2018/12/10	2	16.90	0	0.00	17.15	2	110	1.81%
2018/12/06	3	17.30	2	17.20	17.15	1	109	0.91%
2018/12/03	0	0.00	4	17.23	17.15	-4	110	-3.61%
2018/11/19	1	16.55	0	0.00	16.70	1	115	0.87%
2018/11/14	4	16.55	0	0.00	16.55	4	114	3.51%
2018/11/13	2	16.40	0	0.00	16.65	2	112	1.77%
2018/11/07	1	16.40	0	0.00	16.50	1	114	0.88%
2018/10/26	1	16.30	0	0.00	16.25	1	121	0.82%
2018/10/25	2	16.25	0	0.00	16.50	2	121	1.65%
2018/10/15	2	17.00	0	0.00	17.05	2	133	1.49%
2018/10/12	6	16.26	4	16.73	17.00	2	133	1.49%
2018/10/11	1	16.90	0	0.00	16.80	1	132	0.75%
2018/10/03	0	0.00	4	19.05	19.05	-4	124	-3.21%
2018/09/21	0	0.00	2	19.15	19.05	-2	128	-1.55%
2018/09/20	0	0.00	1	19.10	18.90	-1	127	-0.79%
2018/09/17	0	0.00	3	18.92	18.95	-3	123	-2.42%
2018/09/14	0	0.00	1	18.50	18.60	-1	122	-0.82%
2018/08/31	2	18.70	0	0.00	18.75	2	129	1.54%
2018/08/30	0	0.00	1	18.50	18.55	-1	129	-0.77%
2018/08/21	2	18.25	0	0.00	18.25	2	155	1.29%
2018/08/17	1	17.95	0	0.00	18.00	1	197	0.51%
2018/08/16	1	17.85	0	0.00	17.95	1	220	0.45%
2018/08/02	5	17.85	0	0.00	17.85	5	230	2.17%
2018/07/31	1	18.00	0	0.00	17.95	1	230	0.43%
2018/07/24	4	18.28	0	0.00	18.15	4	236	1.69%
2018/07/17	2	17.95	0	0.00	17.95	2	225	0.89%
2018/07/09	8	17.80	0	0.00	17.80	8	235	3.40%
2018/07/06	1	17.65	0	0.00	17.75	1	236	0.42%
2018/07/05	1	18.00	0	0.00	18.05	1	236	0.42%
2018/06/22	0	0.00	1	19.25	19.30	-1	262	-0.38%
2018/06/21	2	19.25	3	19.28	19.30	-1	264	-0.38%
2018/06/20	2	19.25	1	19.25	19.30	1	266	0.37%
2018/06/14	2	19.75	5	19.70	19.60	-3	266	-1.12%
2018/06/12	2	19.95	0	0.00	19.90	2	264	0.76%
2018/06/11	0	0.00	15	20.13	20.05	-15	265	-5.65%
2018/06/08	0	0.00	8	19.88	19.95	-8	258	-3.09%
2018/06/07	0	0.00	6	20.05	19.85	-6	259	-2.31%
2018/05/25	10	20.15	3	20.50	20.35	7	235	2.98%
2018/05/24	0	0.00	4	19.75	20.00	-4	199	-2.01%
2018/05/22	30	19.40	0	0.00	19.10	30	178	16.81%
2018/05/21	0	0.00	7	19.33	19.30	-7	173	-4.04%
2018/05/02	1	18.10	0	0.00	18.20	1	224	0.45%
2018/04/30	1	18.15	0	0.00	18.10	1	228	0.44%
2018/04/27	2	18.08	0	0.00	18.15	2	239	0.83%
2018/04/26	1	18.35	0	0.00	18.00	1	244	0.41%
2018/04/25	1	18.15	0	0.00	18.30	1	246	0.41%
2018/04/24	2	18.25	0	0.00	18.40	2	253	0.79%
2018/04/18	5	18.80	0	0.00	18.80	5	275	1.81%
2018/04/11	0	0.00	2	19.00	19.05	-2	381	-0.52%
2018/04/10	1	19.00	0	0.00	19.00	1	456	0.22%
2018/03/21	0	19.50	0	0.00	19.50	0	436	0.00%
2018/03/15	1	19.60	1	19.55	19.60	0	440	0.00%
2018/03/06	1	19.15	0	0.00	19.10	1	483	0.21%
2018/02/23	0	0.00	2	19.40	19.45	-2	540	-0.37%
2018/02/21	0	0.00	1	19.10	19.00	-1	546	-0.18%
2018/02/12	1	18.55	1	18.80	18.70	0	549	0.00%
2018/02/09	1	17.70	0	0.00	18.40	1	551	0.18%
2018/02/07	2	18.95	4	18.90	18.85	-2	554	-0.36%
2018/02/06	8	18.57	0	0.00	18.65	8	557	1.44%
2018/01/23	2	21.05	0	0.00	21.05	2	785	0.25%
2018/01/22	0	0.00	3	21.30	21.35	-3	862	-0.35%
2018/01/18	0	0.00	25	21.08	20.95	-25	957	-2.61%
2018/01/16	0	0.00	13	21.10	21.10	-13	948	-1.37%
2018/01/15	0	0.00	24	20.90	21.20	-24	949	-2.53%
2018/01/12	7	20.60	0	0.00	20.75	7	940	0.74%
2018/01/08	2	20.98	0	0.00	20.65	2	940	0.21%
2018/01/05	0	0.00	1	22.65	21.80	-1	916	-0.11%
2018/01/04	5	21.87	5	21.91	21.75	0	861	0.00%