新巨 (2420)-台新券商分點個股進出

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

新巨

(2420)

可現股當沖

股價
53.6
漲跌
▲0.1
漲幅
+0.19%
成交量
110張
產業
上市電子零組件類股
318人加入追蹤

立即追蹤
本地時間:13:30

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

新巨 (2420)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	2	53.30	53.50	-2	395	-0.51%
2024/04/19	5	54.20	9	54.37	54.30	-4	391	-1.02%
2024/04/18	0	0.00	1	54.80	54.60	-1	384	-0.26%
2024/04/17	0.5	55.10	1	54.70	54.50	-0.5	386	-0.13%
2024/04/16	1	53.70	1	53.60	53.80	0	385	0.00%
2024/04/15	5	55.18	0	0.00	55.20	5	378	1.32%
2024/04/12	2	54.30	0	0.00	55.00	2	373	0.54%
2024/04/11	0	0.00	1.3	55.23	55.10	-1.3	365	-0.35%
2024/04/10	0	0.00	6	54.50	54.30	-6	362	-1.66%
2024/04/09	0	0.00	1.1	54.55	54.60	-1.1	364	-0.30%
2024/04/02	0	0.00	2	53.70	54.00	-2	363	-0.55%
2024/03/29	0.2	53.50	4	53.50	53.50	-3.8	358	-1.06%
2024/03/27	3	54.10	2	53.90	54.00	1	353	0.28%
2024/03/26	7	53.46	3	53.00	53.20	4	350	1.14%
2024/03/25	2	55.05	0	0.00	54.30	2	343	0.58%
2024/03/21	2	54.20	3	54.47	54.10	-1	337	-0.30%
2024/03/20	6	54.35	3	54.43	54.20	3	334	0.90%
2024/03/19	6	54.00	3.1	53.80	54.20	2.9	329	0.88%
2024/03/18	0	52.80	1	53.20	52.80	-1	316	-0.31%
2024/03/15	1	52.30	0	0.00	52.30	1	315	0.32%
2024/03/14	0.1	52.60	0	0.00	52.20	0.1	314	0.03%
2024/03/13	0	0.00	4	52.90	52.90	-4	312	-1.28%
2024/03/12	0	0.00	3	53.00	52.90	-3	310	-0.97%
2024/03/11	0	0.00	1	52.50	52.10	-1	307	-0.33%
2024/03/08	2.5	52.06	23.1	52.14	51.90	-20.7	302	-6.84%
2024/03/07	11	53.74	16	53.58	53.50	-5	298	-1.67%
2024/03/06	0.1	53.10	2	53.30	53.50	-1.9	291	-0.65%
2024/03/05	0	0.00	2	52.40	52.20	-2	285	-0.70%
2024/03/04	0	0.00	5	52.98	52.90	-5	276	-1.81%
2024/03/01	5	52.74	4	52.95	52.80	1	270	0.37%
2024/02/29	4	52.42	5.5	52.44	52.50	-1.5	264	-0.57%
2024/02/27	2	51.05	15	51.30	51.10	-13	251	-5.17%
2024/02/26	14	52.63	8.1	52.35	52.60	5.9	238	2.46%
2024/02/23	13	51.78	10.6	51.37	51.70	2.4	227	1.06%
2024/02/22	10	50.61	4	50.50	50.50	6	206	2.90%
2024/02/21	0	0.00	16.3	50.12	50.50	-16.3	196	-8.27%
2024/02/20	12	49.70	18	49.79	49.55	-6	187	-3.20%
2024/02/19	10	49.18	1.3	49.20	49.25	8.7	185	4.68%
2024/02/16	2	48.85	5	49.36	49.15	-3	183	-1.63%
2024/02/15	1	47.70	0	0.00	48.50	1	180	0.55%
2024/02/05	0	47.95	0	0.00	47.80	0	177	0.00%
2024/02/02	1	47.65	0	0.00	47.65	1	178	0.56%
2024/02/01	0	0.00	0	47.70	47.70	0	181	0.00%
2024/01/31	0	0.00	1	47.50	47.60	-1	183	-0.55%
2024/01/29	13	48.37	0	0.00	47.85	13	184	7.05%
2024/01/26	0.5	47.85	0	0.00	48.05	0.5	188	0.26%
2024/01/18	1	47.25	0	0.00	47.35	1	195	0.51%
2024/01/15	0	0.00	1	48.10	47.95	-1	198	-0.50%
2024/01/12	0	0.00	1	48.00	47.70	-1	201	-0.50%
2024/01/11	2.5	47.42	0	0.00	47.50	2.5	204	1.22%
2024/01/10	0	0.00	5	47.97	48.00	-5	222	-2.25%
2024/01/09	1	48.00	0	0.00	48.15	1	227	0.44%
2024/01/05	1	48.50	0	0.00	48.45	1	235	0.42%
2024/01/04	1	49.40	1	49.80	49.05	0	239	0.00%
2024/01/03	0	0.00	0.1	49.60	49.45	-0.1	251	-0.02%
2023/12/29	1	49.15	7	49.19	49.05	-6	249	-2.41%
2023/12/28	2	48.68	0	0.00	48.70	2	250	0.80%
2023/12/27	0	0.00	6	48.65	48.65	-6	252	-2.37%
2023/12/22	0.1	47.85	0	0.00	47.90	0.1	255	0.04%
2023/12/20	3	48.00	0	0.00	48.00	3	253	1.18%
2023/12/19	2.1	48.33	0	0.00	48.05	2.1	252	0.83%
2023/12/18	2	48.68	0	0.00	48.65	2	250	0.80%
2023/12/15	4	48.98	0	0.00	49.10	4	250	1.60%
2023/12/14	0	0.00	1	49.10	49.10	-1	250	-0.40%
2023/12/13	1	48.75	1	48.85	48.95	0	248	0.00%
2023/12/12	4	48.56	5	48.56	48.70	-1	249	-0.40%
2023/12/11	0	49.35	2	48.85	49.15	-2	247	-0.79%
2023/12/07	1	48.60	0	0.00	48.60	1	250	0.40%
2023/12/06	11	49.15	1	49.35	49.15	10	257	3.89%
2023/12/05	3	49.20	3	49.45	49.20	0	253	0.00%
2023/12/04	4	48.29	3.1	49.17	48.80	0.9	252	0.34%
2023/11/30	1	47.95	1	48.20	48.00	0	247	0.00%
2023/11/29	0	0.00	2	48.05	48.00	-2	247	-0.81%
2023/11/27	5	47.58	0	0.00	47.50	5	248	2.02%
2023/11/24	3	48.00	2	47.90	47.90	1	247	0.40%
2023/11/22	4	47.85	2	48.20	48.20	2	250	0.80%
2023/11/20	1	47.65	0	0.00	47.80	1	250	0.40%
2023/11/17	4	47.61	2	47.88	47.55	2	255	0.79%
2023/11/16	0.5	47.90	22.1	47.82	48.00	-21.6	261	-8.29%
2023/11/15	0	0.00	1	47.75	47.60	-1	261	-0.38%
2023/11/13	0	0.00	1	47.30	47.30	-1	263	-0.38%
2023/11/10	0	47.10	0	0.00	47.10	0	268	0.01%
2023/11/09	0	0.00	2	47.50	47.50	-2	269	-0.74%
2023/11/07	0	0.00	1	46.60	46.95	-1	272	-0.37%
2023/11/03	0	0.00	0	46.25	46.40	0	274	0.00%
2023/11/02	2	45.98	0	0.00	45.80	2	275	0.73%
2023/11/01	0	45.60	0	0.00	45.70	0	283	0.00%
2023/10/31	0	0.00	1	45.50	45.40	-1	307	-0.33%
2023/10/30	1	45.40	0	0.00	45.20	1	325	0.31%
2023/10/27	4	45.38	0	0.00	45.30	4	348	1.15%
2023/10/26	2	45.38	0	0.00	45.20	2	382	0.52%
2023/10/25	0	0.00	1	45.90	45.70	-1	391	-0.26%
2023/10/24	5	44.99	0	0.00	45.15	5	401	1.25%
2023/10/23	4	44.90	0	0.00	44.95	4	434	0.92%
2023/10/20	4.1	44.90	0	0.00	44.90	4.1	465	0.89%
2023/10/19	0	46.00	0	0.00	45.40	0	475	0.00%
2023/10/18	2	45.65	44	46.28	45.30	-42	477	-8.79%
2023/10/17	0	47.50	0	0.00	46.80	0	465	0.00%
2023/10/16	0	0.00	1	47.90	47.75	-1	466	-0.21%
2023/10/13	0	47.90	2.2	48.25	47.40	-2.2	474	-0.46%
2023/10/12	1	47.30	0.5	47.10	47.40	0.5	490	0.10%
2023/10/11	1.2	46.15	12.1	46.82	46.95	-10.9	489	-2.23%
2023/10/06	0.1	45.55	0	0.00	45.50	0.1	476	0.02%
2023/10/05	1	45.35	0	45.45	45.40	1	474	0.20%
2023/10/04	2	45.27	0	0.00	45.00	2	476	0.42%
2023/10/03	0	0.00	4	45.85	45.95	-4	473	-0.84%
2023/10/02	0	0.00	1	46.05	45.95	-1	476	-0.21%
2023/09/25	1.5	45.53	0	0.00	45.65	1.5	492	0.30%
2023/09/21	1	45.15	2	45.35	45.25	-1	493	-0.20%
2023/09/20	1	45.65	6	45.86	45.65	-5	493	-1.01%
2023/09/19	66	45.99	0	0.00	45.85	66	494	13.36%
2023/09/18	1	45.10	0	0.00	45.40	1	494	0.20%
2023/09/15	0	0.00	1	45.20	45.35	-1	495	-0.20%
2023/09/14	2	45.05	0	0.00	45.05	2	494	0.40%
2023/09/12	2.5	44.80	0	0.00	44.70	2.5	493	0.51%
2023/09/11	1	45.50	1	45.00	44.85	0	494	0.00%
2023/09/08	2	46.33	0	0.00	46.30	2	488	0.41%
2023/09/05	1.1	46.25	0.2	46.60	46.45	0.8	491	0.17%
2023/09/04	0	0.00	1	46.00	46.20	-1	490	-0.20%
2023/08/31	0	45.20	1	45.30	45.60	-1	492	-0.20%
2023/08/30	0	45.00	2	45.25	45.20	-2	496	-0.40%
2023/08/29	0	44.45	3	44.65	44.80	-3	502	-0.60%
2023/08/28	3.1	44.23	0	0.00	44.45	3.1	503	0.63%
2023/08/24	1	45.00	0	0.00	44.85	1	500	0.20%
2023/08/23	2	44.80	0	0.00	44.90	2	500	0.40%
2023/08/22	4.4	44.88	0	0.00	44.95	4.4	496	0.89%
2023/08/21	1	45.40	0	0.00	45.40	1	490	0.20%
2023/08/18	4	45.80	1	45.65	45.70	3	488	0.61%
2023/08/17	1.2	46.21	0	0.00	46.30	1.2	485	0.25%
2023/08/15	1	45.85	0	0.00	45.50	1	480	0.21%
2023/08/14	3.7	45.59	19	46.01	45.40	-15.4	476	-3.22%
2023/08/10	0.1	46.35	0	0.00	46.15	0.1	470	0.03%
2023/08/09	1	46.70	8	46.71	46.70	-7	466	-1.50%
2023/08/08	1	46.80	10	46.68	46.70	-9	466	-1.93%
2023/08/07	5.8	46.68	4	46.45	46.95	1.8	471	0.37%
2023/08/04	16.6	46.84	2	46.75	46.60	14.6	467	3.12%
2023/08/02	5.1	50.68	0	0.00	50.60	5.1	446	1.14%
2023/08/01	2	51.00	2	51.35	51.30	0	438	0.00%
2023/07/31	6.1	52.57	11.1	52.72	52.60	-5	418	-1.20%
2023/07/28	5	51.80	0	0.00	51.90	5	383	1.30%
2023/07/27	4	51.18	1	51.50	51.20	3	374	0.80%
2023/07/26	8.2	51.31	3.3	51.52	51.70	5	363	1.37%
2023/07/25	7.1	50.32	4.1	50.46	50.30	3	331	0.90%
2023/07/24	1.3	49.12	0	0.00	49.65	1.3	300	0.43%
2023/07/21	9	48.51	1	48.65	48.80	8	291	2.74%
2023/07/20	1	48.60	6	48.41	48.40	-5	290	-1.72%
2023/07/19	1	48.00	1	48.70	47.95	0	283	0.00%
2023/07/18	2.4	48.91	1	48.45	48.45	1.4	283	0.49%
2023/07/17	8.1	48.49	28.1	49.11	49.50	-20	273	-7.31%
2023/07/14	0	0.00	1	47.25	47.25	-1	255	-0.39%
2023/07/13	0	0.00	9.1	46.61	46.45	-9.1	258	-3.51%
2023/07/12	0	0.00	15	46.47	46.35	-15	262	-5.72%
2023/07/11	1	46.15	1	46.40	46.25	0	274	0.00%
2023/07/10	2	47.05	0	0.00	46.60	2	273	0.73%
2023/07/07	1	47.30	0	0.00	47.50	1	272	0.37%
2023/07/06	1	47.80	1	47.40	47.45	0	268	0.00%
2023/07/05	7.3	47.77	7.3	47.76	47.70	0	267	-0.01%
2023/07/04	4	46.72	3	46.75	46.75	1	257	0.39%
2023/07/03	5	46.43	0.2	46.55	46.40	4.8	256	1.87%
2023/06/30	4	46.09	8	46.00	46.10	-4	256	-1.56%
2023/06/29	0.2	46.40	0	0.00	46.30	0.2	258	0.10%
2023/06/28	7	46.41	0	0.00	46.35	7	260	2.69%
2023/06/27	5	46.35	4	46.25	46.05	1	261	0.38%
2023/06/26	2	46.30	0	0.00	46.50	2	263	0.76%
2023/06/21	1	46.15	6	46.15	46.30	-5	263	-1.90%
2023/06/15	3	46.33	8	46.39	46.35	-5	279	-1.79%
2023/06/14	2	46.25	4	46.16	46.25	-2	284	-0.70%
2023/06/13	1	45.90	2.6	45.78	45.90	-1.6	284	-0.55%
2023/06/12	3	45.65	5	45.50	45.75	-2	290	-0.69%
2023/06/09	5	46.30	0	0.00	46.20	5	284	1.76%
2023/06/08	9	46.03	0	0.00	45.90	9	283	3.17%
2023/06/07	1	46.45	0	0.00	46.20	1	284	0.35%
2023/06/06	2	46.15	0	0.00	46.05	2	285	0.70%
2023/06/05	8.1	46.57	3	46.55	46.55	5.1	285	1.78%
2023/06/02	1.1	46.27	0	0.00	46.30	1.1	291	0.38%
2023/06/01	33	45.98	2	46.00	45.95	31	291	10.63%
2023/05/31	0.1	45.90	7.1	45.90	45.90	-7	298	-2.35%
2023/05/29	0	0.00	20	45.68	45.70	-20	298	-6.71%
2023/05/26	1	45.40	0	0.00	45.50	1	299	0.33%
2023/05/25	0.1	45.65	0	0.00	45.40	0.1	299	0.04%
2023/05/23	0.1	45.60	0	0.00	45.45	0.1	298	0.03%
2023/05/22	0	0.00	12	45.27	45.25	-12	297	-4.03%
2023/05/17	0	44.80	0	0.00	45.10	0	296	0.00%
2023/05/16	0.1	44.90	0	0.00	44.70	0.1	295	0.03%
2023/05/12	3	44.37	1	44.90	44.85	2	295	0.68%
2023/05/11	0	0.00	1.5	44.71	44.30	-1.5	294	-0.53%
2023/05/09	1	45.30	0	0.00	44.95	1	278	0.36%
2023/05/08	5	45.60	5.1	45.10	45.30	-0.1	273	-0.05%
2023/05/05	1	44.70	0	0.00	44.65	1	261	0.38%
2023/05/02	0	0.00	2	44.78	44.75	-2	259	-0.77%
2023/04/28	0	0.00	10	44.60	44.65	-10	258	-3.86%
2023/04/27	1	44.30	0	0.00	44.20	1	254	0.39%
2023/04/25	4	43.50	0	0.00	43.45	4	249	1.60%
2023/04/24	1	43.85	1	43.90	43.85	0	244	0.01%
2023/04/21	0.3	43.80	5	43.95	43.90	-4.7	240	-1.96%
2023/04/20	1	44.15	0	0.00	44.20	1	234	0.43%
2023/04/18	22	44.51	0	0.00	44.35	22	227	9.66%
2023/04/17	2.1	44.97	0	0.00	44.95	2.1	218	0.97%
2023/04/14	0	44.25	4	44.40	44.60	-4	213	-1.88%
2023/04/13	1.5	44.23	2	44.15	44.15	-0.5	199	-0.26%
2023/04/12	5	44.17	0	0.00	44.20	5	196	2.55%
2023/04/10	1	43.95	0	0.00	44.10	1	193	0.52%
2023/04/07	1	44.00	0	0.00	43.95	1	190	0.53%
2023/03/31	2	43.85	1	43.90	43.85	1	185	0.54%
2023/03/29	1.1	43.67	3	43.90	43.75	-1.9	180	-1.08%
2023/03/28	1	43.50	1	43.55	43.65	0	178	0.00%
2023/03/27	1	43.80	0	0.00	43.55	1	177	0.56%
2023/03/24	1	43.85	0	0.00	43.80	1	173	0.58%
2023/03/23	0	43.65	0	0.00	43.85	0	171	0.01%
2023/03/22	1	43.80	1.5	44.03	43.80	-0.5	168	-0.27%
2023/03/21	0.1	44.10	2	43.95	43.85	-1.9	163	-1.14%
2023/03/20	0	0.00	2	43.28	43.25	-2	150	-1.33%
2023/03/17	5	43.00	0	0.00	43.10	5	147	3.38%
2023/03/16	14.4	43.06	3.1	43.02	42.90	11.3	140	8.05%
2023/03/15	4	43.13	0.4	43.10	43.15	3.7	138	2.64%
2023/03/14	0	42.70	0	0.00	42.15	0	132	0.00%
2023/03/13	0	0.00	1	41.80	42.25	-1	132	-0.75%
2023/03/10	0	42.50	3	42.30	42.40	-3	130	-2.30%
2023/03/09	7	43.13	11	42.82	43.00	-4	128	-3.11%
2023/03/08	1	43.00	1	43.00	43.10	0	127	0.00%
2023/03/07	2.4	42.81	4	43.43	42.70	-1.6	124	-1.32%
2023/03/06	0	0.00	1	43.60	43.70	-1	114	-0.87%
2023/03/03	0.1	43.20	2.1	43.49	43.45	-2	107	-1.87%
2023/03/02	0	0.00	0.4	42.70	42.80	-0.4	101	-0.43%
2023/03/01	1	42.45	3	42.38	42.55	-2	100	-1.99%
2023/02/24	0.4	42.40	1	42.45	42.50	-0.6	99	-0.61%
2023/02/23	0	42.20	0.2	42.15	42.05	-0.1	94	-0.16%
2023/02/22	0	42.50	1	42.00	42.00	-1	93	-1.07%
2023/02/21	1	41.80	0	0.00	42.00	1	91	1.09%
2023/02/20	1	41.95	0.1	42.00	42.00	0.9	92	1.02%
2023/02/17	0.1	41.95	11.2	41.80	41.90	-11	96	-11.36%
2023/02/16	0.1	41.45	12	41.80	41.95	-11.9	98	-12.13%
2023/02/15	0	0.00	0	41.45	41.20	0	98	0.00%
2023/02/14	0	41.40	0	0.00	41.10	0	96	0.00%
2023/02/13	1	40.90	0	41.10	41.00	1	95	1.05%
2023/02/10	0	41.00	0	0.00	41.00	0	95	0.00%
2023/02/08	1	40.90	0	0.00	41.00	1	93	1.07%
2023/02/06	0	41.10	2	40.70	40.80	-2	94	-2.11%
2023/02/03	5.1	40.81	0	0.00	40.95	5.1	95	5.41%
2023/02/02	4	41.01	2	41.20	41.00	2	94	2.12%
2023/02/01	2	40.70	1	40.50	40.75	1	92	1.09%
2023/01/30	1.2	39.96	2	40.00	40.15	-0.8	90	-0.88%
2023/01/17	1	39.60	0	0.00	39.60	1	91	1.10%
2023/01/13	0	39.65	0	0.00	39.50	0	93	0.00%
2023/01/12	1	39.70	0	0.00	39.60	1	113	0.88%
2023/01/10	0.2	39.90	0	0.00	39.90	0.2	114	0.13%
2023/01/09	0	0.00	1	39.80	39.70	-1	115	-0.87%
2023/01/05	1	39.25	0	0.00	39.30	1	118	0.85%
2022/12/28	0.2	39.50	0	0.00	39.25	0.2	126	0.13%
2022/12/22	1	39.50	0	0.00	39.45	1	133	0.75%
2022/12/21	0.1	39.35	0	0.00	39.30	0.1	136	0.07%
2022/12/19	2	39.50	0	0.00	39.30	2	145	1.37%
2022/12/15	1	39.90	0	0.00	39.90	1	147	0.68%
2022/12/13	6	39.70	1	39.70	39.70	5	147	3.39%
2022/12/09	1	39.35	0	0.00	39.45	1	147	0.68%
2022/12/08	0.1	39.55	0	0.00	39.40	0.1	148	0.07%
2022/12/05	1	39.90	0	0.00	40.00	1	150	0.67%
2022/12/02	1	39.75	0	0.00	39.80	1	150	0.67%
2022/12/01	8	39.65	0	0.00	39.80	8	153	5.23%
2022/11/29	1.2	39.27	0	39.10	39.30	1.1	155	0.74%
2022/11/25	1	39.10	0	0.00	39.05	1	157	0.63%
2022/11/23	0	0.00	0	39.10	38.90	0	158	0.00%
2022/11/22	1	39.00	0	0.00	38.90	1	168	0.59%
2022/11/17	1	38.90	0	0.00	39.00	1	191	0.52%
2022/11/15	3	38.87	72	38.63	39.05	-69	195	-35.32%
2022/11/14	2	38.50	83	38.48	38.55	-81	191	-42.19%
2022/11/11	1	38.85	0	0.00	38.75	1	191	0.52%
2022/11/07	11	38.60	0	0.00	38.75	11	203	5.40%
2022/11/04	0.3	38.70	0	0.00	38.45	0.3	204	0.15%
2022/11/03	13	38.09	0	0.00	38.20	13	205	6.32%
2022/11/02	13	38.13	0	0.00	38.20	13	206	6.30%
2022/11/01	11	38.10	0	0.00	38.05	11	205	5.37%
2022/10/31	1	37.80	1	37.90	37.90	0	204	0.00%
2022/10/27	1	37.35	27	37.41	37.55	-26	206	-12.61%
2022/10/24	0	0.00	3	37.62	37.80	-3	204	-1.46%
2022/10/20	6.1	36.73	0	0.00	37.20	6.1	203	2.99%
2022/10/18	1	38.20	0	0.00	38.40	1	180	0.55%
2022/10/17	0	0.00	3	37.60	38.50	-3	179	-1.67%
2022/10/13	1	37.70	26	37.79	37.65	-25	178	-14.00%
2022/10/12	0	0.00	4	37.95	38.80	-4	175	-2.28%
2022/10/11	4	38.01	0	0.00	37.85	4	175	2.28%
2022/10/06	2	39.03	26	38.99	38.90	-24	169	-14.13%
2022/10/05	1.3	39.13	0	0.00	39.05	1.3	170	0.76%
2022/10/04	2	38.95	0	0.00	39.20	2	171	1.17%
2022/09/30	0	0.00	2	38.83	38.90	-2	171	-1.16%
2022/09/29	3	38.93	0	0.00	39.00	3	171	1.75%
2022/09/28	1	38.65	0	0.00	38.75	1	171	0.58%
2022/09/27	3	39.33	1	39.60	39.30	2	168	1.18%
2022/09/26	2	39.88	1	39.80	39.80	1	166	0.60%
2022/09/22	1	40.30	1	40.40	40.35	0	166	0.00%
2022/09/21	1	40.35	0	0.00	40.45	1	164	0.61%
2022/09/20	2	40.63	0	0.00	40.80	2	163	1.22%
2022/09/19	0	0.00	1	40.85	40.65	-1	164	-0.61%
2022/09/16	1	40.85	0	0.00	40.95	1	165	0.60%
2022/09/15	0	41.50	0	41.50	41.25	0	167	-0.01%
2022/09/14	20	40.98	1	40.25	41.20	19	170	11.16%
2022/09/13	20	41.39	0	0.00	41.35	20	169	11.79%
2022/09/12	19	41.34	2.5	41.43	41.45	16.5	170	9.66%
2022/09/08	19.2	40.71	0	0.00	40.90	19.2	169	11.33%
2022/09/07	3.5	40.06	0	0.00	40.15	3.5	170	2.06%
2022/09/06	1	40.50	0	0.00	40.50	1	167	0.60%
2022/09/02	5	40.95	0	0.00	40.90	5	165	3.01%
2022/09/01	2	40.85	0	0.00	40.95	2	164	1.21%
2022/08/30	1	41.50	0.1	41.30	41.40	0.9	162	0.57%
2022/08/29	3	40.98	8	40.76	41.10	-5	160	-3.11%
2022/08/26	4	43.85	0	0.00	43.95	4	150	2.66%
2022/08/25	2	43.70	2	43.70	43.70	0	137	0.00%
2022/08/24	1	43.65	0	0.00	43.55	1	130	0.77%
2022/08/16	8	43.69	0	0.00	43.90	8	123	6.47%
2022/08/15	107	43.63	1	43.80	43.85	106	122	86.65%	大買/鉅額交易
2022/08/12	1	42.50	1	42.70	42.80	0	115	0.00%
2022/08/11	0	42.40	1	42.40	42.50	-1	114	-0.87%
2022/08/10	0	0.00	1	42.15	42.25	-1	113	-0.88%
2022/08/09	1	41.85	2	41.90	42.00	-1	113	-0.88%
2022/08/08	1	41.50	0	0.00	41.70	1	113	0.88%
2022/08/05	2	41.38	0	0.00	41.50	2	115	1.73%
2022/08/03	0	0.00	1	41.20	41.60	-1	117	-0.85%
2022/08/02	1	41.30	0	0.00	41.45	1	118	0.84%
2022/07/29	0	41.63	0	0.00	41.35	0	122	0.00%
2022/07/25	1	40.75	0	0.00	41.05	1	126	0.79%
2022/07/22	1	41.00	0	0.00	40.95	1	126	0.79%
2022/07/20	0	0.00	1	41.20	40.70	-1	133	-0.75%
2022/07/14	0.2	40.25	0	0.00	40.30	0.2	138	0.11%
2022/07/12	0	0.00	3	39.85	39.75	-3	140	-2.14%
2022/07/05	1	40.40	0	0.00	40.40	1	149	0.67%
2022/07/04	1	40.15	0	0.00	40.05	1	150	0.66%
2022/07/01	1.7	40.56	6	40.78	40.30	-4.3	151	-2.83%
2022/06/30	2	41.13	0	0.00	41.05	2	151	1.32%
2022/06/29	2	41.53	0	0.00	41.60	2	150	1.33%
2022/06/28	0.1	41.85	0	0.00	41.90	0.1	152	0.04%
2022/06/24	0.3	41.85	0	0.00	41.80	0.3	153	0.19%
2022/06/23	5	41.45	1	41.18	41.35	4	156	2.54%
2022/06/22	0.2	41.70	1	41.50	41.60	-0.8	156	-0.51%
2022/06/21	0	0.00	0	42.75	42.20	0	154	0.00%
2022/06/20	2.6	42.07	0	0.00	41.80	2.6	157	1.66%
2022/06/16	0	0.00	1	43.20	42.90	-1	159	-0.63%
2022/06/14	1	42.70	2	42.70	42.85	-1	163	-0.61%
2022/06/13	0	0.00	7.1	43.05	43.05	-7.1	166	-4.25%
2022/06/10	0	44.00	0	0.00	43.40	0	169	0.00%
2022/06/06	1	43.60	0	44.40	43.55	1	188	0.53%
2022/06/02	0	0.00	0.1	43.50	43.45	-0.1	198	-0.03%
2022/06/01	1	43.40	1	43.35	43.50	0	203	0.00%
2022/05/31	0	0.00	2	43.20	43.20	-2	203	-0.98%
2022/05/30	1	43.00	0	0.00	43.10	1	203	0.49%
2022/05/27	3.4	42.72	1.2	42.70	42.85	2.2	202	1.07%
2022/05/24	1	42.10	0.3	42.20	42.30	0.8	210	0.36%
2022/05/23	1	42.05	0	0.00	42.10	1	210	0.48%
2022/05/20	0	0.00	5.1	42.50	42.45	-5.1	214	-2.38%
2022/05/19	1	42.20	0	0.00	42.25	1	219	0.46%
2022/05/16	0	0.00	1	41.95	42.10	-1	227	-0.44%
2022/05/13	1.1	41.86	4	42.00	41.95	-2.9	228	-1.29%
2022/05/12	0	0.00	3	42.13	41.85	-3	228	-1.31%
2022/05/11	1	42.40	0	0.00	42.35	1	229	0.44%
2022/05/10	5	42.00	12	42.30	42.80	-7	232	-3.01%
2022/05/06	0	0.00	1	42.20	42.40	-1	235	-0.42%
2022/05/04	2	42.33	0	0.00	42.40	2	240	0.83%
2022/04/29	4.3	42.32	0.1	42.30	42.50	4.2	255	1.64%
2022/04/28	0	0.00	2.2	42.00	42.05	-2.2	259	-0.83%
2022/04/27	2	41.53	4	41.50	41.90	-2	260	-0.77%
2022/04/26	2	42.23	1	42.10	42.25	1	260	0.38%
2022/04/25	2	42.05	4	42.15	42.20	-2	264	-0.76%
2022/04/22	0	0.00	1	42.60	42.70	-1	264	-0.38%
2022/04/21	5	42.80	0.3	42.95	42.70	4.7	267	1.75%
2022/04/19	1	43.00	1	43.00	43.00	0	272	0.00%
2022/04/15	1	43.10	0	0.00	43.05	1	283	0.35%
2022/04/14	0	0.00	1	43.30	43.30	-1	289	-0.35%
2022/04/13	3	43.45	3	43.25	43.65	0	293	0.00%
2022/04/12	2	42.45	0	0.00	42.65	2	295	0.68%
2022/04/11	33	42.62	20	42.55	42.55	13	297	4.38%
2022/04/07	1	43.00	0	0.00	42.95	1	301	0.33%
2022/04/01	0	0.00	1	43.10	43.15	-1	313	-0.32%
2022/03/31	2	43.25	0	0.00	43.15	2	319	0.63%
2022/03/30	1	43.40	0	0.00	43.40	1	325	0.31%
2022/03/29	1	43.50	0	0.00	43.40	1	333	0.30%
2022/03/28	2	43.40	3	43.20	43.50	-1	338	-0.30%
2022/03/24	1	43.75	0	0.00	43.70	1	348	0.29%
2022/03/23	2	43.70	0	0.00	43.55	2	358	0.56%
2022/03/22	0	0.00	1	43.85	43.90	-1	359	-0.28%
2022/03/21	5	44.20	4	44.10	44.20	1	364	0.28%
2022/03/18	0	0.00	2	44.08	43.85	-2	374	-0.53%
2022/03/17	0	0.00	1	43.50	43.85	-1	384	-0.26%
2022/03/16	5	42.96	0	0.00	43.00	5	398	1.25%
2022/03/15	1	43.55	0	0.00	43.35	1	406	0.25%
2022/03/14	1	43.75	3	43.95	44.10	-2	419	-0.48%
2022/03/11	0	0.00	1	43.55	43.40	-1	444	-0.23%
2022/03/10	4	43.34	3	43.43	43.20	1	475	0.21%
2022/03/09	6	43.42	1	43.25	43.25	5	476	1.05%
2022/03/08	3	42.82	3	42.40	42.85	0	481	0.00%
2022/03/07	6	41.79	1	41.80	42.05	5	476	1.05%
2022/03/03	0	0.00	2	42.88	42.75	-2	518	-0.39%
2022/03/02	0	0.00	2	42.70	42.70	-2	532	-0.38%
2022/03/01	0	0.00	3	42.55	42.65	-3	552	-0.54%
2022/02/25	1	42.10	0	0.00	42.20	1	592	0.17%
2022/02/24	1	42.00	0	0.00	42.15	1	606	0.16%
2022/02/23	1	42.75	0	0.00	42.75	1	614	0.16%
2022/02/22	0	42.60	0	0.00	42.55	0	636	0.00%
2022/02/21	0.2	43.20	0	0.00	42.95	0.2	646	0.03%
2022/02/18	0	0.00	5.3	43.56	43.35	-5.3	647	-0.82%
2022/02/17	1	43.45	12	43.40	43.35	-11	650	-1.69%
2022/02/16	0	43.50	0	43.65	42.70	0	658	0.00%
2022/02/15	1	42.50	0	0.00	42.30	1	660	0.15%
2022/02/14	0	0.00	0	43.65	42.50	0	667	0.00%
2022/02/11	2	42.75	0	0.00	43.00	2	674	0.30%
2022/02/10	8	42.71	0.2	43.65	42.75	7.8	688	1.14%
2022/02/09	4	42.81	1	42.95	42.95	3	721	0.42%
2022/02/08	0	42.35	4	42.35	42.45	-4	760	-0.53%
2022/02/07	4	42.09	12	42.15	42.10	-8	764	-1.05%
2022/01/26	4	42.05	0	0.00	41.85	4	770	0.52%
2022/01/25	4	42.01	1	42.15	41.85	3	788	0.38%
2022/01/24	3.4	42.14	3	42.40	42.45	0.4	796	0.04%
2022/01/21	1	42.05	0	0.00	41.90	1	794	0.13%
2022/01/20	1	41.90	0	0.00	42.10	1	792	0.13%
2022/01/19	0.1	42.40	0	0.00	42.30	0.1	796	0.01%
2022/01/18	1	42.90	11	42.70	42.90	-10	795	-1.26%
2022/01/17	0	0.00	1	41.90	42.00	-1	793	-0.13%
2022/01/14	7	41.40	2	41.45	41.60	5	798	0.63%
2022/01/13	7.1	42.06	1	42.20	42.20	6.1	817	0.74%
2022/01/12	2.4	42.47	0	0.00	42.25	2.4	827	0.29%
2022/01/11	11.9	42.37	0.1	42.55	42.20	11.8	855	1.38%
2022/01/10	3	43.00	0	0.00	43.20	3	880	0.34%
2022/01/07	5.1	43.68	3	43.45	43.45	2.1	888	0.23%
2022/01/06	3.8	43.92	1	43.90	43.90	2.8	891	0.32%
2022/01/05	6.1	44.13	1	44.15	44.05	5.1	897	0.57%
2022/01/04	8	44.46	2	44.48	44.40	6	898	0.67%
2022/01/03	8	44.84	0	0.00	44.70	8	901	0.89%
2021/12/30	4.1	45.23	0	0.00	45.25	4.1	901	0.45%
2021/12/29	3	45.15	0	0.00	45.35	3	905	0.33%
2021/12/28	3	44.67	0.6	44.80	44.80	2.4	906	0.26%
2021/12/27	1	44.90	0	0.00	44.85	1	913	0.11%
2021/12/24	0.1	44.70	2	44.55	44.55	-1.9	934	-0.21%
2021/12/23	9.1	44.50	2	44.53	44.55	7.1	939	0.75%
2021/12/22	4	44.84	0	0.00	44.80	4	961	0.42%
2021/12/21	2	44.60	0	0.00	44.85	2	1,029	0.19%
2021/12/20	7.6	45.09	4	45.20	44.90	3.6	1,069	0.34%
2021/12/17	14.1	45.77	2	45.70	45.80	12.1	1,093	1.10%
2021/12/16	8	46.36	1	46.20	46.10	7	1,092	0.64%
2021/12/15	4	46.29	0	0.00	46.35	4	1,092	0.37%
2021/12/14	14	46.49	5	46.59	46.60	9	1,090	0.83%
2021/12/13	9	47.77	33	47.72	47.35	-24	1,084	-2.21%
2021/12/10	0	0.00	2	48.33	47.95	-2	1,074	-0.19%
2021/12/09	15	48.03	5	47.91	47.60	10	1,060	0.94%
2021/12/08	7	47.58	5	47.50	48.15	2	1,052	0.19%
2021/12/07	12	47.88	23	47.95	47.75	-11	1,042	-1.06%
2021/12/06	9	47.17	3	47.30	47.20	6	1,016	0.59%
2021/12/03	1	46.40	4	46.44	46.55	-3	985	-0.30%
2021/12/02	4	46.03	1	47.00	45.90	3	982	0.31%
2021/12/01	1	46.40	1	46.95	47.00	0	978	0.00%
2021/11/30	6	46.99	3	47.72	46.95	3	977	0.31%
2021/11/29	5	46.74	0	0.00	46.90	5	953	0.52%
2021/11/26	3	45.97	9	46.03	46.95	-6	935	-0.64%
2021/11/25	0	0.00	1	46.85	46.20	-1	926	-0.11%
2021/11/24	32	46.80	24	46.80	47.20	8	911	0.88%
2021/11/23	0	0.00	13	45.43	45.35	-13	872	-1.49%
2021/11/22	0	0.00	2	44.90	45.20	-2	857	-0.23%
2021/11/19	2	44.78	3	44.83	45.15	-1	846	-0.12%
2021/11/18	0.1	43.55	5	43.91	44.00	-4.9	826	-0.59%
2021/11/17	0	0.00	1	43.70	43.70	-1	813	-0.12%
2021/11/16	1	43.65	0	0.00	43.80	1	810	0.12%
2021/11/15	0	43.45	8	43.62	43.65	-8	808	-0.99%
2021/11/12	1	42.65	2	42.50	42.60	-1	807	-0.12%
2021/11/10	5	43.11	7.2	43.25	43.35	-2.2	808	-0.27%
2021/11/09	4	43.04	12	43.03	43.30	-8	806	-0.99%
2021/11/08	0	0.00	5	44.40	44.80	-5	794	-0.63%
2021/11/05	5	42.88	7	43.23	43.60	-2	765	-0.26%
2021/11/04	1	41.85	3	41.97	41.95	-2	729	-0.27%
2021/11/03	1	41.90	2	41.98	42.15	-1	725	-0.14%
2021/11/02	8.2	41.68	15.1	41.74	41.90	-6.9	722	-0.95%
2021/11/01	0.1	41.35	3.1	40.91	41.60	-3	709	-0.42%
2021/10/29	6	40.33	8	40.24	40.30	-2	700	-0.29%
2021/10/28	0	0.00	1	39.85	39.95	-1	701	-0.14%
2021/10/27	3	39.50	0	0.00	39.55	3	705	0.43%
2021/10/26	12	39.89	0	0.00	39.90	12	706	1.70%
2021/10/25	0	0.00	3	39.80	39.70	-3	711	-0.42%
2021/10/22	1	39.90	0	0.00	39.90	1	720	0.14%
2021/10/21	2	39.50	0	0.00	40.60	2	722	0.28%
2021/10/20	11	39.25	33	39.11	39.20	-22	711	-3.09%
2021/10/19	6.2	39.69	4	39.64	39.60	2.2	710	0.31%
2021/10/18	34	42.83	9	42.63	42.95	25	686	3.64%
2021/10/15	1	42.10	60	42.13	42.10	-59	662	-8.91%
2021/10/14	7	41.75	9	41.92	41.80	-2	660	-0.30%
2021/10/13	2	41.73	1	42.10	41.70	1	667	0.15%
2021/10/12	0	0.00	5	42.20	42.20	-5	678	-0.74%
2021/10/08	2	42.30	1	42.30	42.20	1	682	0.15%
2021/10/07	4	42.53	0	0.00	42.55	4	687	0.58%
2021/10/05	13	42.00	1	41.30	42.20	12	753	1.59%
2021/10/04	2	41.85	3	41.75	41.65	-1	811	-0.12%
2021/10/01	7	42.04	6	42.90	41.15	1	807	0.12%
2021/09/30	3	43.52	3	43.37	43.55	0	784	0.00%
2021/09/29	6	43.53	5.3	44.09	43.10	0.7	777	0.09%
2021/09/28	100	44.33	48	45.33	45.20	52	753	6.90%
2021/09/27	11	43.90	10	44.12	43.75	1	685	0.15%
2021/09/24	7	43.20	22	43.22	43.95	-15	644	-2.33%
2021/09/23	23.3	41.92	6	41.90	42.00	17.3	614	2.82%
2021/09/22	4	41.18	0	0.00	41.30	4	610	0.66%
2021/09/17	4	41.60	0	0.00	41.85	4	615	0.65%
2021/09/16	1	41.70	4	41.80	41.60	-3	617	-0.49%
2021/09/15	1	41.50	0	0.00	41.60	1	612	0.16%
2021/09/14	5	41.43	2	41.30	41.50	3	612	0.49%
2021/09/13	0	0.00	1	41.60	41.45	-1	610	-0.16%
2021/09/10	0	0.00	2	41.38	41.45	-2	612	-0.33%
2021/09/09	4	41.00	0	0.00	41.05	4	608	0.66%
2021/09/08	0	0.00	2	40.98	40.80	-2	610	-0.33%
2021/09/07	0	0.00	4	41.00	41.05	-4	610	-0.65%
2021/09/06	0	0.00	1	41.45	41.05	-1	609	-0.16%
2021/09/02	8	40.83	1	40.80	40.80	7	605	1.16%
2021/08/31	1	40.95	2	41.20	41.15	-1	603	-0.17%
2021/08/30	2	40.75	4	40.59	40.95	-2	600	-0.33%
2021/08/27	0	0.00	4	39.91	40.10	-4	594	-0.67%
2021/08/26	3	39.67	0	0.00	39.75	3	592	0.51%
2021/08/25	0	0.00	1	39.60	39.80	-1	592	-0.17%
2021/08/24	3	39.75	0	0.00	39.60	3	591	0.51%
2021/08/23	1	39.65	0	0.00	39.75	1	592	0.17%
2021/08/20	1	39.30	0	0.00	39.20	1	594	0.17%
2021/08/19	3	39.37	0	0.00	39.30	3	592	0.51%
2021/08/18	3	39.33	3	39.58	39.60	0	591	0.00%
2021/08/17	2	40.03	0	0.00	39.60	2	582	0.34%
2021/08/16	1	40.00	0	0.00	39.90	1	576	0.17%
2021/08/13	1	40.65	0	0.00	40.15	1	572	0.17%
2021/08/12	0	0.00	0.1	40.00	40.00	-0.1	567	-0.02%
2021/08/11	0	0.00	3	39.80	39.65	-3	566	-0.53%
2021/08/10	13	40.32	0	0.00	40.15	13	564	2.30%
2021/08/09	1	40.75	7	40.84	40.70	-6	569	-1.05%
2021/08/06	0	0.00	2	41.40	41.05	-2	571	-0.35%
2021/08/05	1	41.20	5	41.25	41.15	-4	573	-0.70%
2021/08/04	6	41.69	1	41.55	41.55	5	590	0.85%
2021/08/03	0	0.00	16	41.93	41.95	-16	597	-2.68%
2021/07/30	1	40.90	2	41.15	40.95	-1	590	-0.17%
2021/07/29	5	40.69	5	40.97	40.80	0	587	0.00%
2021/07/28	5	40.57	3	40.77	40.45	2	587	0.34%
2021/07/26	8	42.36	1	42.50	42.20	7	593	1.18%
2021/07/23	4	41.61	3.1	41.80	41.90	0.9	592	0.15%
2021/07/22	6	41.10	2.4	41.32	41.10	3.6	590	0.61%
2021/07/21	0	0.00	5	41.00	41.00	-5	600	-0.83%
2021/07/20	7	41.24	14	41.04	40.75	-7	606	-1.15%
2021/07/19	7	41.71	15	41.85	41.80	-8	604	-1.32%
2021/07/16	7	41.47	19	41.26	41.90	-12	605	-1.98%
2021/07/15	11	40.71	0	0.00	40.75	11	598	1.84%
2021/07/14	4	40.75	8	41.45	40.80	-4	603	-0.66%
2021/07/13	34	41.10	18	41.07	40.85	16	605	2.64%
2021/07/12	2.5	41.80	10	41.25	41.50	-7.5	564	-1.33%
2021/07/09	27	40.67	23.7	40.82	41.00	3.3	534	0.62%
2021/07/08	0	0.00	4	39.51	39.60	-4	480	-0.83%
2021/07/06	3	39.35	6	39.30	39.25	-3	485	-0.62%
2021/07/05	6	39.36	12	39.23	39.10	-6	490	-1.22%
2021/07/02	1	38.90	0	0.00	38.80	1	496	0.20%
2021/07/01	2	39.15	0	0.00	38.95	2	499	0.40%
2021/06/30	0	0.00	1	39.05	39.00	-1	503	-0.20%
2021/06/29	2	38.70	4	38.75	38.75	-2	511	-0.39%
2021/06/28	2	38.30	5	38.38	38.75	-3	531	-0.56%
2021/06/25	1	38.00	0	0.00	38.05	1	533	0.19%
2021/06/24	3	37.72	0	0.00	37.80	3	534	0.56%
2021/06/23	4	37.55	4	37.68	37.75	0	537	0.00%
2021/06/22	5	37.65	6	37.65	37.65	-1	539	-0.19%
2021/06/21	2	37.60	3	37.60	37.55	-1	539	-0.19%
2021/06/18	1	38.00	0	0.00	37.95	1	540	0.18%
2021/06/17	5.2	37.99	0	0.00	38.00	5.2	554	0.94%
2021/06/16	2	38.25	0	0.00	38.30	2	557	0.36%
2021/06/15	2	38.48	4	38.55	38.40	-2	562	-0.36%
2021/06/11	0	0.00	2	38.13	38.25	-2	566	-0.35%
2021/06/10	4	37.73	1	37.80	37.80	3	569	0.53%
2021/06/09	1.1	37.32	2	37.40	37.45	-0.9	581	-0.15%
2021/06/08	1	37.35	0	0.00	37.35	1	588	0.17%
2021/06/07	0	0.00	3	37.25	37.25	-3	597	-0.50%
2021/06/04	1	37.10	2	37.05	37.10	-1	608	-0.16%
2021/06/03	0	38.00	0	0.00	37.20	0	646	0.00%
2021/06/02	4	37.06	0	0.00	37.05	4	651	0.61%
2021/06/01	1	37.15	0	0.00	37.15	1	653	0.15%
2021/05/31	3	36.92	0	0.00	36.95	3	657	0.46%
2021/05/28	1	36.65	1	36.85	36.90	0	662	0.00%
2021/05/26	2	36.20	0	0.00	36.40	2	686	0.29%
2021/05/24	1	36.20	0	0.00	36.15	1	748	0.13%
2021/05/21	0	0.00	1	36.15	36.20	-1	753	-0.13%
2021/05/20	2	35.78	0	0.00	35.90	2	755	0.26%
2021/05/19	2	36.15	0	0.00	36.10	2	756	0.26%
2021/05/17	2	34.33	0	0.00	35.00	2	753	0.27%
2021/05/14	6	35.98	2	35.95	35.95	4	743	0.54%
2021/05/13	2	36.40	0	0.00	35.75	2	738	0.27%
2021/05/12	7	35.51	13	35.88	36.20	-6	729	-0.82%
2021/05/11	5	37.62	1	38.10	37.45	4	706	0.57%
2021/05/10	1	38.10	0	0.00	38.10	1	696	0.14%
2021/05/07	1	37.75	0	0.00	38.10	1	698	0.14%
2021/05/06	1	37.80	0	0.00	37.45	1	696	0.14%
2021/05/05	2	37.28	1	37.65	37.40	1	692	0.14%
2021/05/04	7	37.54	2	38.80	37.35	5	688	0.73%
2021/05/03	2	38.73	8	39.09	38.75	-6	669	-0.90%
2021/04/29	1.5	39.20	0	0.00	39.30	1.5	662	0.23%
2021/04/28	3	39.60	8	39.75	39.65	-5	654	-0.76%
2021/04/27	2	39.65	7	39.86	39.85	-5	651	-0.77%
2021/04/26	0	0.00	9	39.26	39.35	-9	637	-1.41%
2021/04/23	0	0.00	5	38.30	38.60	-5	625	-0.80%
2021/04/22	4	38.98	0	0.00	38.30	4	621	0.64%
2021/04/21	0	0.00	2	39.25	39.30	-2	609	-0.33%
2021/04/20	7	38.76	3	38.78	38.75	4	598	0.67%
2021/04/19	0	0.00	4	38.56	38.65	-4	588	-0.68%
2021/04/16	0	0.00	1	38.15	38.10	-1	577	-0.17%
2021/04/15	3	37.88	0	0.00	37.80	3	576	0.52%
2021/04/14	16	37.29	1	37.50	37.55	15	574	2.61%
2021/04/13	1	38.00	7	38.10	38.00	-6	567	-1.06%
2021/04/12	3	38.32	3	38.25	38.50	0	563	0.00%
2021/04/09	1	38.40	0	0.00	38.40	1	568	0.18%
2021/04/08	4	38.20	7	38.33	38.75	-3	567	-0.53%
2021/04/07	4	37.94	2	38.00	38.00	2	554	0.36%
2021/04/06	12	37.94	2	38.00	37.90	10	550	1.82%
2021/04/01	0	0.00	6	38.03	37.90	-6	545	-1.10%
2021/03/31	2	37.83	12	37.82	38.05	-10	532	-1.88%
2021/03/29	2	37.00	0	0.00	36.95	2	497	0.40%
2021/03/26	0	0.00	0.1	37.00	36.90	-0.1	493	-0.02%
2021/03/25	1	36.80	0	0.00	36.90	1	488	0.20%
2021/03/23	4	36.88	0	0.00	36.85	4	483	0.83%
2021/03/22	11	37.12	8	37.10	37.10	3	477	0.63%
2021/03/19	1	36.75	1	36.75	36.80	0	463	0.00%
2021/03/18	2	36.88	3	36.90	36.90	-1	457	-0.22%
2021/03/17	2	36.85	5	36.80	36.80	-3	452	-0.66%
2021/03/16	2	36.70	2	37.00	36.85	0	447	0.00%
2021/03/15	8	36.89	8	36.89	36.95	0	441	0.00%
2021/03/12	6	36.35	2	36.38	36.35	4	429	0.93%
2021/03/11	6	36.23	0	0.00	36.30	6	425	1.41%
2021/03/10	9	36.46	10	36.53	36.50	-1	419	-0.24%
2021/03/09	11	36.50	4	36.19	36.55	7	409	1.71%
2021/03/08	1	35.50	7	35.55	35.45	-6	375	-1.60%
2021/03/04	0	0.00	0.2	35.30	35.30	-0.2	369	-0.05%
2021/03/03	1	34.70	3	35.00	35.35	-2	368	-0.54%
2021/03/02	3	35.17	0	0.00	35.10	3	361	0.83%
2021/02/26	7	35.33	0	0.00	35.30	7	353	1.98%
2021/02/25	8	36.28	192	36.14	36.00	-184	337	-54.51%	大賣/鉅額交易
2021/02/24	168	34.07	0	0.00	34.70	168	285	58.94%	大買/鉅額交易
2021/02/23	2	34.10	1	34.05	34.10	1	275	0.36%
2021/02/22	7	33.79	0	0.00	33.80	7	272	2.57%
2021/02/19	2	33.50	0	0.00	33.60	2	269	0.74%
2021/02/17	0	0.00	5	32.80	32.95	-5	267	-1.87%
2021/02/05	1	32.70	0	0.00	32.70	1	264	0.38%
2021/02/04	0	0.00	4	32.53	32.40	-4	264	-1.51%
2021/02/03	0	0.00	1	32.65	32.60	-1	266	-0.38%
2021/02/01	2	32.00	0	0.00	32.30	2	270	0.74%
2021/01/29	1	32.20	0	0.00	32.20	1	267	0.37%
2021/01/27	1	33.00	0	0.00	32.85	1	259	0.38%
2021/01/25	1	32.60	0	0.00	32.85	1	256	0.39%
2021/01/22	2	32.70	0	0.00	32.80	2	255	0.78%
2021/01/20	0	0.00	6	33.07	32.95	-6	253	-2.37%
2021/01/19	0	33.70	0	0.00	33.45	0	246	0.00%
2021/01/18	3	33.43	0	0.00	33.45	3	242	1.23%
2021/01/15	5	34.00	1	34.00	33.85	4	240	1.67%
2021/01/14	0	0.00	1	34.15	34.20	-1	237	-0.42%
2021/01/13	1	33.65	0	0.00	33.90	1	252	0.40%
2021/01/12	1	33.70	0	0.00	33.65	1	253	0.39%
2021/01/11	1	33.90	2	33.85	34.10	-1	249	-0.40%
2021/01/07	0	0.00	1	34.00	33.95	-1	242	-0.41%
2021/01/05	0	0.00	6	34.50	34.40	-6	231	-2.59%
2021/01/04	11	34.17	4	34.33	34.85	7	224	3.12%
2020/12/31	2.2	34.00	0	0.00	34.00	2.2	210	1.05%
2020/12/30	1	33.60	2	33.63	33.70	-1	201	-0.50%
2020/12/29	0	0.00	3	33.65	33.50	-3	200	-1.50%
2020/12/28	1	33.50	7	33.58	33.55	-6	196	-3.05%
2020/12/24	1	33.35	0	0.00	33.35	1	192	0.52%
2020/12/22	3	33.17	0	0.00	33.10	3	193	1.55%
2020/12/18	3	33.30	0	0.00	33.30	3	200	1.50%
2020/12/17	1	33.40	0	0.00	33.40	1	201	0.50%
2020/12/16	0	0.00	1	33.55	33.50	-1	200	-0.50%
2020/12/15	1	33.50	3	33.55	33.35	-2	201	-0.99%
2020/12/14	2	33.50	0	0.00	33.75	2	200	1.00%
2020/12/11	1	33.45	8	33.60	33.55	-7	200	-3.49%
2020/12/10	0	0.00	1	33.60	33.70	-1	200	-0.50%
2020/12/09	8	33.66	0	0.00	33.75	8	204	3.90%
2020/12/08	0	0.00	5	33.42	33.60	-5	216	-2.31%
2020/12/04	2	33.60	5	33.65	33.60	-3	231	-1.30%
2020/12/03	0	0.00	4	33.29	33.40	-4	229	-1.74%
2020/12/02	2	33.10	0	0.00	33.15	2	233	0.86%
2020/11/30	7	33.00	0	0.00	33.10	7	253	2.76%
2020/11/24	1	33.10	1	33.10	33.05	0	300	0.00%
2020/11/23	1	33.20	0	0.00	33.10	1	303	0.33%
2020/11/19	0	0.00	1	32.95	33.20	-1	304	-0.33%
2020/11/17	1	32.90	0	0.00	33.00	1	306	0.33%
2020/11/16	0.5	32.65	0	0.00	32.75	0.5	313	0.16%
2020/11/06	0	0.00	9	32.30	32.30	-9	348	-2.58%
2020/11/05	0.1	32.15	0	0.00	32.10	0.1	351	0.02%
2020/11/04	5	32.05	0	0.00	32.15	5	352	1.42%
2020/10/29	0	0.00	3	31.87	32.05	-3	364	-0.82%
2020/10/28	1	32.05	1	32.10	32.15	0	363	0.00%
2020/10/26	0	0.00	7	32.30	32.40	-7	362	-1.93%
2020/10/21	4	33.33	17	33.29	32.70	-13	372	-3.49%
2020/10/20	15	32.30	0	0.00	32.30	15	354	4.24%
2020/10/19	0	0.00	1	31.85	32.15	-1	350	-0.29%
2020/10/16	1	31.85	0	0.00	31.85	1	349	0.29%
2020/10/13	0	0.00	1	31.95	31.90	-1	352	-0.28%
2020/10/06	2	31.63	0	0.00	31.80	2	370	0.54%
2020/09/29	1	31.15	0	0.00	31.20	1	385	0.26%
2020/09/25	3	30.92	1	30.95	30.95	2	395	0.51%
2020/09/24	3	31.37	1	31.60	31.20	2	395	0.51%
2020/09/23	0	0.00	8	31.95	32.00	-8	391	-2.04%
2020/09/22	0	0.00	1	32.10	32.10	-1	389	-0.26%
2020/09/18	1	32.45	0	0.00	32.50	1	389	0.26%
2020/09/17	1	32.30	0	0.00	32.30	1	388	0.26%
2020/09/16	1	32.20	0	0.00	32.25	1	391	0.26%
2020/09/11	9	32.74	2	32.85	32.55	7	382	1.83%
2020/09/10	2	34.85	6	34.85	34.85	-4	369	-1.08%
2020/09/09	1	34.85	3	34.85	34.80	-2	355	-0.56%
2020/09/08	3	34.85	5	34.75	34.80	-2	354	-0.56%
2020/09/07	1	34.80	1	34.85	34.80	0	360	0.00%
2020/09/04	9	34.96	10	34.94	34.80	-1	359	-0.28%
2020/09/03	7	35.69	4	36.00	35.45	3	346	0.86%
2020/09/02	17	35.83	3	35.88	35.80	14	338	4.13%
2020/09/01	9	35.43	6	35.46	35.45	3	323	0.93%
2020/08/31	13	35.26	1	35.50	35.35	12	321	3.74%
2020/08/28	1	34.90	12	34.97	34.90	-11	301	-3.64%
2020/08/26	1	34.85	5	35.00	34.95	-4	301	-1.33%
2020/08/21	0	0.00	2	34.50	34.65	-2	301	-0.66%
2020/08/20	5	34.35	0	0.00	34.15	5	306	1.63%
2020/08/18	1	35.15	2	35.08	35.15	-1	295	-0.34%
2020/08/14	0	0.00	2	34.30	34.35	-2	286	-0.70%
2020/08/12	0	0.00	3	35.00	34.60	-3	283	-1.06%
2020/08/07	1	34.00	0	0.00	34.00	1	278	0.36%
2020/08/03	1	33.30	0	0.00	33.20	1	299	0.33%
2020/07/30	3	33.50	0	0.00	33.30	3	314	0.95%
2020/07/27	5	33.05	0	0.00	33.00	5	453	1.10%
2020/07/24	0	0.00	1	33.70	33.55	-1	458	-0.22%
2020/07/23	4	33.88	0	0.00	33.90	4	457	0.87%
2020/07/20	2	33.90	0	0.00	33.85	2	456	0.44%
2020/07/16	1	33.95	0	0.00	34.10	1	460	0.22%
2020/07/15	0	0.00	6	34.17	34.05	-6	461	-1.30%
2020/07/14	0	0.00	2	33.58	33.70	-2	457	-0.44%
2020/07/13	1	33.55	2	33.60	33.60	-1	458	-0.22%
2020/07/10	1	33.80	3	34.20	33.75	-2	456	-0.44%
2020/07/09	5	34.20	15	34.17	34.20	-10	453	-2.20%
2020/07/08	1	34.10	2	34.05	34.20	-1	452	-0.22%
2020/07/07	1	34.25	0	0.00	34.00	1	450	0.22%
2020/07/06	1	34.10	5	34.22	34.15	-4	451	-0.89%
2020/07/02	5	33.78	1	33.85	33.85	4	451	0.89%
2020/07/01	0	0.00	2	33.60	33.55	-2	449	-0.44%
2020/06/29	1	33.25	4	33.15	33.30	-3	451	-0.66%
2020/06/19	1	33.40	12	33.38	33.35	-11	459	-2.39%
2020/06/18	2	33.15	0	0.00	33.35	2	463	0.43%
2020/06/17	0	0.00	2	33.10	33.15	-2	466	-0.43%
2020/06/16	3	32.98	2	33.00	33.00	1	474	0.21%
2020/06/15	1	32.95	1	32.95	32.80	0	486	0.00%
2020/06/12	6	32.51	1	32.25	32.70	5	492	1.02%
2020/06/11	5	33.63	0	0.00	33.40	5	489	1.02%
2020/06/10	1	34.05	1	34.00	34.00	0	493	0.00%
2020/06/09	0	0.00	1	34.25	34.15	-1	509	-0.20%
2020/06/05	1	34.25	0	0.00	34.25	1	549	0.18%
2020/06/04	0	0.00	4	34.05	34.10	-4	554	-0.72%
2020/06/03	1	33.85	0	0.00	33.90	1	556	0.18%
2020/06/02	1	33.55	0	0.00	33.60	1	554	0.18%
2020/05/29	1	33.30	0	0.00	33.50	1	552	0.18%
2020/05/28	3	33.87	0	0.00	33.60	3	552	0.54%
2020/05/27	8	34.16	13	34.20	34.25	-5	554	-0.90%
2020/05/25	1	33.20	0	0.00	33.40	1	547	0.18%
2020/05/22	2	33.85	10	33.83	33.45	-8	548	-1.46%
2020/05/21	0	0.00	6	34.20	34.20	-6	546	-1.10%
2020/05/19	1	33.55	0	0.00	33.55	1	541	0.18%
2020/05/15	0	0.00	1	33.70	33.65	-1	539	-0.19%
2020/05/13	0	0.00	6	33.41	34.05	-6	536	-1.12%
2020/05/12	1	33.35	1	33.40	33.55	0	534	0.00%
2020/05/11	7	33.68	7	33.66	33.65	0	531	0.00%
2020/05/08	1	34.00	0	0.00	33.95	1	521	0.19%
2020/05/07	11	34.17	0	0.00	34.50	11	513	2.14%
2020/05/05	17	34.42	10	34.40	34.30	7	505	1.39%
2020/05/04	7	35.66	7	35.79	35.20	0	480	0.00%
2020/04/30	13	35.92	21	35.93	35.95	-8	420	-1.90%
2020/04/29	12	32.16	1	31.45	32.70	11	372	2.95%
2020/04/27	0	0.00	1	30.80	31.00	-1	381	-0.26%
2020/04/21	1	30.20	1	30.50	30.15	0	385	0.00%
2020/04/20	2	30.85	4	31.20	31.00	-2	384	-0.52%
2020/04/17	2	31.15	24	31.36	31.20	-22	387	-5.68%
2020/04/16	0	0.00	8	31.15	31.15	-8	383	-2.09%
2020/04/15	6	31.23	4	31.24	31.40	2	380	0.53%
2020/04/13	0	0.00	20	30.17	30.40	-20	376	-5.31%
2020/04/09	2	30.00	3	30.03	30.20	-1	376	-0.27%
2020/04/08	0	0.00	10	29.68	29.90	-10	372	-2.68%
2020/04/06	20	28.95	0	0.00	28.90	20	368	5.43%
2020/03/30	1	28.30	0	0.00	28.60	1	364	0.27%
2020/03/26	1	28.70	1	28.50	28.85	0	358	0.00%
2020/03/25	1	28.85	16	28.71	28.85	-15	355	-4.22%
2020/03/24	1	28.00	9	27.94	27.80	-8	351	-2.27%
2020/03/23	1	27.05	2	27.10	26.90	-1	348	-0.29%
2020/03/20	1	27.20	0	0.00	27.60	1	347	0.29%
2020/03/19	3	26.72	0	0.00	25.90	3	340	0.88%
2020/03/18	5	28.64	1	28.85	28.60	4	327	1.22%
2020/03/17	2	28.95	6	28.70	29.15	-4	320	-1.25%
2020/03/16	0	0.00	2	30.10	29.90	-2	314	-0.63%
2020/03/13	12	29.85	5	29.84	30.65	7	310	2.25%
2020/03/12	28	32.44	7	32.02	31.85	21	293	7.15%
2020/03/11	20	33.76	2	33.90	33.70	18	272	6.62%
2020/03/09	18	34.86	0	0.00	34.80	18	244	7.38%
2020/03/06	5	35.46	0	0.00	35.45	5	234	2.13%
2020/03/04	1	35.50	0	0.00	35.50	1	239	0.42%
2020/03/03	2	35.85	8	36.10	35.50	-6	235	-2.54%
2020/03/02	2	35.50	4	35.50	35.40	-2	234	-0.85%
2020/02/27	0	0.00	1	36.00	35.70	-1	229	-0.44%
2020/02/25	0	0.00	4	35.64	35.85	-4	224	-1.78%
2020/02/24	2	35.88	1	35.90	35.85	1	227	0.44%
2020/02/21	1	36.15	2	36.18	36.10	-1	227	-0.44%
2020/02/20	1	36.20	0	0.00	36.15	1	231	0.43%
2020/02/19	2	36.10	0	0.00	36.20	2	237	0.84%
2020/02/18	5	36.15	0	0.00	36.15	5	238	2.09%
2020/02/17	0	0.00	1	35.95	36.10	-1	243	-0.41%
2020/02/13	3	36.25	4	36.31	36.40	-1	256	-0.39%
2020/02/10	1	35.95	10	35.87	36.05	-9	256	-3.51%
2020/02/06	0	0.00	1	36.10	36.15	-1	254	-0.39%
2020/02/05	1	35.70	0	0.00	35.80	1	252	0.40%
2020/02/04	1	36.00	20	35.95	35.70	-19	253	-7.49%
2020/02/03	0	0.00	5	35.60	35.60	-5	254	-1.96%
2020/01/31	0	0.00	26	35.53	35.75	-26	257	-10.10%
2020/01/30	6	34.23	0	0.00	35.15	6	257	2.33%
2020/01/20	2	36.50	0	0.00	36.55	2	245	0.81%
2020/01/16	5	36.22	0	0.00	36.20	5	242	2.06%
2020/01/14	4	36.33	0	0.00	36.30	4	241	1.66%
2020/01/13	2	36.35	0	0.00	36.45	2	239	0.83%
2020/01/10	2	36.00	0	0.00	35.85	2	235	0.85%
2020/01/09	1	35.80	0	0.00	35.80	1	234	0.43%
2020/01/08	4	35.66	1	35.75	35.80	3	234	1.28%
2020/01/07	1	35.80	1	35.80	35.90	0	235	0.00%
2020/01/06	3	35.83	1	35.80	35.95	2	234	0.85%
2020/01/03	16	35.98	0	0.00	35.95	16	233	6.84%
2020/01/02	3	35.98	5	36.10	36.10	-2	231	-0.86%
2019/12/31	2	35.95	0	0.00	35.95	2	234	0.85%
2019/12/30	1	36.10	0	0.00	36.05	1	233	0.43%
2019/12/27	2	36.10	0	0.00	36.10	2	234	0.85%
2019/12/26	0	38.00	0	0.00	36.15	0	233	0.00%
2019/12/24	11	36.20	0	0.00	36.20	11	237	4.63%
2019/12/23	1	36.20	1	36.25	36.15	0	238	0.00%
2019/12/20	0	0.00	1	36.10	36.20	-1	241	-0.41%
2019/12/19	1	36.30	0	0.00	36.30	1	243	0.41%
2019/12/17	0	0.00	5	36.05	36.30	-5	244	-2.05%
2019/12/16	5	35.80	0	0.00	35.95	5	245	2.04%
2019/12/11	5	35.77	0	0.00	35.80	5	246	2.02%
2019/12/10	3	35.98	0	0.00	36.00	3	247	1.21%
2019/12/09	0	0.00	2	36.10	36.00	-2	243	-0.82%
2019/12/06	5	36.00	0	0.00	36.00	5	246	2.03%
2019/12/05	1	36.00	0	0.00	36.00	1	244	0.41%
2019/12/03	2	36.05	0	0.00	36.30	2	243	0.82%
2019/12/02	2	36.05	0	0.00	36.25	2	246	0.81%
2019/11/29	2	36.23	0	0.00	36.35	2	243	0.82%
2019/11/28	4	36.35	0	0.00	36.40	4	240	1.66%
2019/11/27	2	36.40	0	0.00	36.40	2	241	0.83%
2019/11/26	3	36.50	0	0.00	36.40	3	241	1.24%
2019/11/25	8	36.29	0	0.00	36.40	8	240	3.32%
2019/11/21	11	36.27	0	0.00	36.30	11	242	4.54%
2019/11/20	8	36.61	1	36.55	36.70	7	242	2.89%
2019/11/19	4	36.86	4	37.00	36.95	0	240	0.00%
2019/11/18	0	0.00	6	36.64	36.80	-6	234	-2.56%
2019/11/15	10	36.50	0	0.00	36.40	10	230	4.34%
2019/11/14	2	36.18	0	0.00	36.25	2	244	0.82%
2019/11/13	10	36.44	0	0.00	36.45	10	240	4.15%
2019/11/12	4	35.89	0	0.00	35.85	4	235	1.70%
2019/11/11	5	35.30	4	35.05	35.20	1	231	0.43%
2019/11/08	3	35.47	1	35.60	35.35	2	230	0.87%
2019/11/06	0	0.00	3	35.25	35.40	-3	234	-1.28%
2019/11/05	0	0.00	23	35.61	35.60	-23	234	-9.79%
2019/11/04	15	35.50	4	35.60	35.65	11	238	4.62%
2019/11/01	1	35.55	0	0.00	35.70	1	245	0.41%
2019/10/31	3	35.63	9	35.71	35.85	-6	252	-2.38%
2019/10/30	0	0.00	4	35.75	36.00	-4	255	-1.57%
2019/10/29	1	35.40	0	0.00	35.50	1	250	0.40%
2019/10/25	0	0.00	1	34.95	35.00	-1	280	-0.36%
2019/10/23	0	0.00	2	34.80	34.80	-2	324	-0.62%
2019/10/16	1	34.50	0	0.00	34.70	1	358	0.28%
2019/10/15	17	34.46	0	0.00	34.60	17	363	4.68%
2019/10/09	2	34.30	0	0.00	34.30	2	376	0.53%
2019/10/07	2	34.33	0	0.00	34.40	2	404	0.49%
2019/10/04	6	34.48	0	0.00	34.50	6	410	1.46%
2019/10/03	5	34.57	0	0.00	34.70	5	416	1.20%
2019/10/02	1	34.75	0	0.00	34.80	1	430	0.23%
2019/10/01	3	34.53	0	0.00	34.80	3	456	0.66%
2019/09/27	0	0.00	1	34.70	34.60	-1	468	-0.21%
2019/09/26	1	34.90	0	0.00	34.70	1	468	0.21%
2019/09/25	3	34.87	0	0.00	34.90	3	471	0.64%
2019/09/23	0	0.00	1	35.00	35.20	-1	470	-0.21%
2019/09/19	1	35.05	0	0.00	35.00	1	471	0.21%
2019/09/18	5	35.00	0	0.00	35.35	5	469	1.06%
2019/09/16	0	0.00	2	35.10	35.05	-2	471	-0.42%
2019/09/12	0	0.00	5	35.00	35.15	-5	473	-1.06%
2019/09/11	1	35.20	0	0.00	35.25	1	473	0.21%
2019/09/05	4	35.50	0	0.00	35.40	4	476	0.84%
2019/09/04	3	35.50	2	35.45	35.60	1	475	0.21%
2019/09/03	2	35.15	0	0.00	35.05	2	474	0.42%
2019/08/30	1	35.10	3	35.20	35.05	-2	481	-0.42%
2019/08/29	0	0.00	1	35.10	35.05	-1	482	-0.21%
2019/08/26	1	34.60	16	34.65	34.70	-15	490	-3.06%
2019/08/20	4	34.80	1	35.05	34.80	3	487	0.61%
2019/08/19	3	34.77	0	0.00	34.95	3	486	0.62%
2019/08/15	2	34.00	15	34.05	34.00	-13	475	-2.74%
2019/08/14	0	0.00	2	34.40	34.35	-2	471	-0.42%
2019/08/13	1	34.05	0	0.00	34.05	1	470	0.21%
2019/08/12	0	0.00	2	34.30	34.50	-2	471	-0.42%
2019/08/08	1	34.35	6	34.50	34.50	-5	480	-1.04%
2019/08/07	0	0.00	0.1	34.45	34.25	-0.1	481	-0.03%
2019/08/06	1	33.60	0	0.00	34.15	1	483	0.21%
2019/08/05	5	33.99	0	0.00	34.10	5	486	1.03%
2019/08/02	7	34.28	0	0.00	34.30	7	483	1.45%
2019/08/01	2	34.85	0	0.00	34.85	2	478	0.42%
2019/07/31	1	35.00	1	35.30	35.10	0	475	0.00%
2019/07/30	6	35.32	1	35.45	35.30	5	479	1.04%
2019/07/29	13	35.70	12	35.53	35.40	1	474	0.21%
2019/07/26	16	38.47	1	38.65	38.60	15	446	3.36%
2019/07/25	14	38.45	3	38.47	38.50	11	422	2.60%
2019/07/24	3.1	38.81	0	0.00	38.80	3.1	403	0.77%
2019/07/23	0	0.00	1	38.95	38.80	-1	397	-0.25%
2019/07/22	6	38.71	1	38.80	38.80	5	393	1.27%
2019/07/16	1	38.50	104	38.44	38.35	-103	382	-26.90%	大賣/鉅額交易
2019/07/15	3	38.65	3	38.60	38.60	0	377	0.00%
2019/07/12	2	38.45	3	38.35	38.30	-1	372	-0.27%
2019/07/11	11	37.86	5	38.28	38.60	6	371	1.61%
2019/07/10	3	38.37	0	0.00	38.55	3	350	0.86%
2019/07/09	1	37.85	11	38.00	38.10	-10	345	-2.90%
2019/07/08	5	38.67	5	38.68	38.10	0	345	0.00%
2019/07/05	127	38.19	31	38.18	38.30	96	340	28.23%	大買/
2019/07/04	1	37.60	3	37.60	37.65	-2	317	-0.63%
2019/07/03	10	37.00	3	36.98	37.00	7	308	2.27%
2019/07/02	2	37.10	0	0.00	37.10	2	311	0.64%
2019/07/01	4	37.08	0	0.00	37.05	4	312	1.28%
2019/06/28	1	37.05	0	0.00	37.05	1	312	0.32%
2019/06/27	3	36.83	1	37.00	36.95	2	318	0.63%
2019/06/24	0	0.00	4	36.90	37.00	-4	326	-1.23%
2019/06/19	2	36.65	2	36.65	36.60	0	365	0.00%
2019/06/17	4	36.49	0	0.00	36.40	4	374	1.07%
2019/06/14	0	0.00	1	36.75	36.65	-1	375	-0.27%
2019/06/12	1	36.75	0	0.00	36.95	1	389	0.26%
2019/06/11	0	0.00	6	36.93	36.95	-6	390	-1.54%
2019/06/10	2	37.00	0	0.00	37.05	2	390	0.51%
2019/06/06	0	0.00	1	36.50	36.85	-1	391	-0.26%
2019/06/05	1	36.50	3	36.62	36.55	-2	391	-0.51%
2019/06/04	1	36.60	3	36.57	36.55	-2	390	-0.51%
2019/05/31	6	36.62	0	0.00	36.85	6	394	1.52%
2019/05/29	3	36.30	0	0.00	36.40	3	400	0.75%
2019/05/27	6	36.08	6	36.00	36.40	0	405	0.00%
2019/05/24	1	36.25	3	36.30	36.30	-2	407	-0.49%
2019/05/23	4	36.43	0	0.00	36.45	4	408	0.98%
2019/05/22	1	36.75	0	0.00	36.85	1	405	0.25%
2019/05/21	1	36.80	0	0.00	36.85	1	412	0.24%
2019/05/20	1	36.75	1	36.60	36.65	0	412	0.00%
2019/05/16	2	36.98	1	36.95	36.90	1	412	0.24%
2019/05/15	1	36.40	0.1	36.50	36.50	0.9	402	0.22%
2019/05/14	1	36.00	1	35.90	36.00	0	398	0.00%
2019/05/13	1	36.20	0	0.00	36.10	1	395	0.25%
2019/05/10	2	35.65	1	35.20	35.30	1	393	0.25%
2019/05/09	1	35.90	2	35.65	35.65	-1	388	-0.26%
2019/05/08	0	0.00	1	35.80	35.85	-1	384	-0.26%
2019/05/07	3	36.05	2	36.20	36.00	1	382	0.26%
2019/05/06	0	0.00	2	36.35	36.20	-2	374	-0.53%
2019/04/29	0	0.00	14	36.77	36.70	-14	367	-3.81%
2019/04/26	0	0.00	6	36.75	36.80	-6	363	-1.65%
2019/04/25	0	0.00	1	36.90	36.90	-1	360	-0.28%
2019/04/24	3	36.70	0	0.00	36.75	3	354	0.85%
2019/04/23	11	36.09	0	0.00	36.20	11	347	3.16%
2019/04/22	1	35.95	0	0.00	36.15	1	346	0.29%
2019/04/19	1	35.90	1	36.20	35.95	0	344	0.00%
2019/04/18	5	36.10	0	0.00	36.00	5	341	1.47%
2019/04/16	2	36.08	1	36.15	36.15	1	333	0.30%
2019/04/15	1	36.35	1	36.30	36.30	0	330	0.00%
2019/04/12	2	36.12	12	36.16	36.05	-10	327	-3.05%
2019/04/11	8	36.84	3	36.85	36.80	5	316	1.58%
2019/04/10	1	37.25	0	0.00	37.30	1	307	0.33%
2019/04/09	5	37.40	2	37.35	37.35	3	302	0.99%
2019/04/08	1.1	37.42	3	37.42	37.50	-1.9	298	-0.63%
2019/04/03	1	37.30	1	37.15	37.30	0	291	0.00%
2019/04/02	0	0.00	9	36.96	36.95	-9	285	-3.15%
2019/04/01	1	37.00	1	37.10	36.85	0	281	0.00%
2019/03/29	2	37.10	10	37.10	37.10	-8	275	-2.91%
2019/03/28	1	37.00	0	0.00	37.00	1	273	0.37%
2019/03/27	3	36.92	1	36.80	36.80	2	271	0.74%
2019/03/26	8	36.93	0	0.00	37.20	8	263	3.03%
2019/03/25	3	36.53	3	36.35	36.50	0	257	0.00%
2019/03/22	21	37.92	2.9	37.58	37.20	18.1	247	7.32%
2019/03/21	0	0.00	1	37.00	37.05	-1	215	-0.46%
2019/03/20	1	36.40	1	36.35	36.45	0	207	0.00%
2019/03/19	5	36.12	2	36.10	36.10	3	202	1.49%
2019/03/18	2	35.85	1	36.05	36.00	1	199	0.50%
2019/03/15	2	35.55	1	35.45	35.40	1	186	0.54%
2019/03/14	3	35.68	0	0.00	35.40	3	183	1.64%
2019/03/11	0	0.00	1	35.70	35.90	-1	175	-0.57%
2019/03/08	0	0.00	2	35.25	35.30	-2	171	-1.16%
2019/03/05	2	35.30	1	35.35	35.35	1	160	0.62%
2019/03/04	1	34.75	4	34.90	34.95	-3	154	-1.95%
2019/02/27	1	34.70	0	0.00	34.70	1	148	0.68%
2019/02/26	3	34.27	1	34.30	34.20	2	145	1.37%
2019/02/25	1	34.65	3	34.63	34.65	-2	141	-1.42%
2019/02/21	0	35.00	0	0.00	34.60	0	134	0.00%
2019/02/19	3	33.98	0	0.00	33.90	3	126	2.36%
2019/02/14	0	0.00	3	33.80	33.80	-3	123	-2.44%
2019/01/30	0	0.00	1	33.00	33.10	-1	111	-0.89%
2019/01/28	0	0.00	1	33.10	33.10	-1	110	-0.90%
2019/01/25	0	0.00	3	32.85	33.05	-3	110	-2.73%
2019/01/24	1	32.80	0	0.00	32.85	1	110	0.91%
2019/01/22	0	0.00	2	32.43	32.25	-2	109	-1.82%
2019/01/21	2	32.20	0	0.00	32.15	2	117	1.70%
2019/01/09	0	0.00	1	31.90	32.00	-1	134	-0.75%
2019/01/04	0	0.00	20	31.20	31.50	-20	138	-14.40%
2018/12/26	0	0.00	1	31.35	31.35	-1	156	-0.64%
2018/12/25	2	31.13	2	31.20	31.20	0	158	0.00%
2018/12/24	2	31.40	0	0.00	31.35	2	159	1.26%
2018/12/22	3	31.23	0	0.00	31.40	3	159	1.88%
2018/12/17	0	0.00	2	32.15	32.05	-2	161	-1.24%
2018/12/14	2	32.10	1	32.15	32.30	1	164	0.61%
2018/12/11	0	0.00	1	32.50	32.30	-1	177	-0.56%
2018/12/06	1	31.60	0	0.00	31.60	1	205	0.49%
2018/11/15	1	30.80	1	30.95	30.95	0	359	0.00%
2018/11/14	0	0.00	1	30.40	30.35	-1	358	-0.28%
2018/11/05	1	29.20	0	0.00	29.05	1	373	0.27%
2018/11/01	2	29.25	27	29.15	29.25	-25	376	-6.65%
2018/10/31	0	0.00	2	29.35	29.10	-2	380	-0.53%
2018/10/29	1	28.80	0	0.00	29.05	1	388	0.26%
2018/10/26	0	0.00	1	28.70	28.75	-1	382	-0.26%
2018/10/25	11	28.70	0	0.00	28.65	11	381	2.88%
2018/10/24	24	29.64	0	0.00	29.15	24	378	6.35%
2018/10/23	1	29.80	0	0.00	30.00	1	373	0.27%
2018/10/19	1	30.20	0	0.00	30.05	1	374	0.27%
2018/10/17	0	0.00	1	30.90	30.60	-1	373	-0.27%
2018/10/15	2	30.30	0	0.00	30.50	2	375	0.53%
2018/10/12	2	29.85	1	30.30	30.30	1	374	0.27%
2018/10/11	8	29.99	0	0.00	30.00	8	372	2.15%
2018/10/09	2	31.73	1	31.70	31.70	1	361	0.28%
2018/10/08	2	31.60	1	31.80	31.70	1	361	0.28%
2018/10/05	4	31.75	0	0.00	31.70	4	361	1.11%
2018/10/04	3	32.17	0	0.00	32.20	3	358	0.84%
2018/10/03	2	32.40	0	0.00	32.30	2	358	0.56%
2018/10/02	1	32.40	0	0.00	32.40	1	356	0.28%
2018/09/28	1	32.20	0	0.00	32.20	1	358	0.28%
2018/09/27	0	0.00	1	32.25	32.25	-1	359	-0.28%
2018/09/26	3	32.32	0	0.00	32.30	3	358	0.84%
2018/09/21	1	32.00	0	0.00	32.25	1	359	0.28%
2018/09/20	1	32.10	0	0.00	32.05	1	356	0.28%
2018/09/18	2	32.68	0	0.00	32.60	2	348	0.57%
2018/09/17	1	32.90	0	0.00	32.90	1	346	0.29%
2018/09/14	8	32.79	0	0.00	32.95	8	342	2.33%
2018/09/13	3	31.37	0	0.00	31.70	3	333	0.90%
2018/09/12	1	31.60	1	31.50	31.20	0	319	0.00%
2018/09/11	1	31.60	0	0.00	31.75	1	312	0.32%
2018/09/10	2	31.95	0	0.00	31.80	2	313	0.64%
2018/09/07	5.2	33.45	0	0.00	32.80	5.2	303	1.71%
2018/09/06	3.2	33.79	0	0.00	33.60	3.2	297	1.07%
2018/08/31	0	0.00	29	37.15	37.00	-29	246	-11.78%
2018/08/29	0	0.00	12	37.12	37.25	-12	238	-5.04%
2018/08/28	10	37.23	4	37.15	37.15	6	234	2.56%
2018/08/27	0	0.00	5	37.01	37.15	-5	222	-2.24%
2018/08/22	0	0.00	2	36.20	35.90	-2	210	-0.95%
2018/08/16	0	0.00	4	35.40	35.60	-4	208	-1.92%
2018/08/15	10	35.45	6	35.33	35.45	4	206	1.94%
2018/08/13	1	35.50	0	0.00	35.90	1	202	0.49%
2018/08/10	3	36.25	0	0.00	36.30	3	197	1.52%
2018/08/09	0	0.00	1	36.40	36.35	-1	195	-0.51%
2018/08/08	6	36.12	0	0.00	36.20	6	195	3.07%
2018/08/07	1	36.25	2	36.45	36.35	-1	194	-0.51%
2018/08/06	0	0.00	1	36.10	36.10	-1	190	-0.52%
2018/08/02	0	0.00	3	35.55	35.55	-3	182	-1.64%
2018/07/30	2	35.30	0	0.00	35.30	2	182	1.10%
2018/07/24	1	35.35	0	0.00	35.40	1	180	0.55%
2018/07/23	1	35.00	0	0.00	34.95	1	179	0.56%
2018/07/17	2	35.00	0	0.00	35.15	2	182	1.10%
2018/07/16	0.1	35.30	0	0.00	35.15	0.1	182	0.05%
2018/07/13	0	0.00	1	35.40	35.35	-1	182	-0.55%
2018/07/09	3	34.98	0	0.00	35.00	3	187	1.60%
2018/07/06	1	35.00	0	0.00	34.95	1	188	0.53%
2018/07/05	4	35.16	0	0.00	35.00	4	186	2.14%
2018/07/03	0	0.00	2	35.35	35.25	-2	191	-1.04%
2018/07/02	1	35.35	0	0.00	35.30	1	190	0.52%
2018/06/28	2	35.28	1	35.40	35.30	1	193	0.52%
2018/06/22	1	35.25	0	0.00	35.45	1	200	0.50%
2018/06/21	0	0.00	4	35.25	35.30	-4	200	-1.99%
2018/06/20	11	35.05	0	0.00	35.25	11	204	5.38%
2018/06/19	3	35.18	0	0.00	35.15	3	209	1.43%
2018/06/14	0.2	35.45	0	0.00	35.40	0.2	208	0.08%
2018/06/13	4	35.73	0	0.00	35.50	4	209	1.91%
2018/06/12	14	35.60	0	0.00	35.65	14	210	6.65%
2018/06/11	4	35.55	0	0.00	35.50	4	212	1.88%
2018/06/08	5.2	35.61	0	0.00	35.20	5.2	216	2.38%
2018/06/07	2.1	35.78	0	0.00	35.60	2.1	211	0.97%
2018/06/06	1	36.00	0	0.00	36.00	1	216	0.46%
2018/06/05	2	36.00	0	0.00	36.00	2	222	0.90%
2018/06/01	0	0.00	1	35.15	35.55	-1	212	-0.47%
2018/05/31	1	35.15	0	0.00	35.15	1	212	0.47%
2018/05/30	1	35.31	0	0.00	35.30	1	210	0.49%
2018/05/29	0	0.00	2	35.20	35.65	-2	207	-0.96%
2018/05/25	2	35.45	0	0.00	35.30	2	206	0.97%
2018/05/15	1	35.10	0	0.00	35.30	1	212	0.47%
2018/05/14	2	35.25	0	0.00	35.10	2	220	0.91%
2018/05/11	1	35.50	1	35.50	35.50	0	221	0.00%
2018/05/04	0	0.00	8	35.75	35.80	-8	221	-3.61%
2018/05/02	0	0.00	1	35.85	36.00	-1	226	-0.44%
2018/04/25	1	34.50	0	0.00	35.20	1	233	0.43%
2018/04/24	2	34.95	0	0.00	34.95	2	234	0.85%
2018/04/19	1	35.45	3	35.40	35.40	-2	246	-0.81%
2018/04/18	0	0.00	5	35.50	35.50	-5	248	-2.01%
2018/04/17	2	35.15	0	0.00	35.50	2	254	0.79%
2018/04/16	2	35.40	0	0.00	35.40	2	255	0.78%
2018/04/13	2	35.55	0	0.00	35.60	2	258	0.77%
2018/04/11	1	35.80	5	36.00	35.80	-4	261	-1.53%
2018/03/29	1	36.30	1	35.75	36.20	0	257	0.00%
2018/03/28	1	35.70	2	35.65	35.70	-1	251	-0.40%
2018/03/27	0	0.00	26	35.74	35.70	-26	253	-10.27%
2018/03/26	2	35.45	1	35.60	35.50	1	250	0.40%
2018/03/22	4	35.59	26	35.55	35.50	-22	250	-8.80%
2018/03/20	1	35.70	0	0.00	35.80	1	245	0.41%
2018/03/19	0	0.00	1	35.95	35.90	-1	243	-0.41%
2018/03/16	1	35.80	0	0.00	35.85	1	241	0.41%
2018/03/14	0	0.00	1	35.30	35.35	-1	247	-0.40%
2018/03/13	1	35.05	1	35.20	35.25	0	245	0.00%
2018/03/12	3	35.00	0	0.00	35.05	3	243	1.23%
2018/03/09	0	0.00	1	33.95	34.30	-1	234	-0.43%
2018/03/02	1	34.50	0	0.00	34.50	1	246	0.41%
2018/02/26	2	34.70	0	0.00	34.65	2	262	0.76%
2018/02/09	1	33.40	0	0.00	33.70	1	304	0.33%
2018/02/06	3	33.10	2	33.35	33.00	1	307	0.33%
2018/02/05	2	33.95	0	0.00	34.10	2	301	0.66%
2018/02/01	1	34.30	0	0.00	34.40	1	307	0.33%
2018/01/29	1	34.65	3	34.40	34.80	-2	324	-0.62%
2018/01/26	3	34.28	0	0.00	34.30	3	331	0.91%
2018/01/17	1	34.60	5	34.56	34.65	-4	344	-1.16%
2018/01/12	1	34.15	0	0.00	34.30	1	355	0.28%
2018/01/11	1	34.30	0	0.00	34.15	1	354	0.28%
2018/01/10	1	35.00	0	0.00	34.60	1	351	0.28%
2018/01/09	3	35.02	1.2	35.07	35.10	1.8	350	0.50%
2018/01/08	6	35.30	1	35.40	35.20	5	354	1.41%
2018/01/05	4	35.80	0	0.00	35.55	4	352	1.14%