安集 (6477)-台新-高雄券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.55
漲跌
▼0.35
漲幅
-0.92%
成交量
342張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	37.73	2	37.60	37.55	0	931	0.00%
2024/04/25	1	37.95	2	37.90	37.90	-1	928	-0.11%
2024/04/24	1	38.05	1	38.25	38.20	0	928	0.00%
2024/04/23	0	0.00	2	37.60	37.70	-2	928	-0.22%
2024/04/22	0	0.00	4	38.60	37.70	-4	930	-0.43%
2024/04/19	19	38.42	4	38.70	37.60	15	944	1.59%
2024/04/18	4	38.15	3	38.30	38.20	1	929	0.11%
2024/04/17	1	37.35	0.1	37.70	37.70	0.9	921	0.10%
2024/04/16	7	37.49	3	37.55	37.20	4	918	0.44%
2024/04/15	1	38.90	0	0.00	38.85	1	901	0.11%
2024/04/12	2	39.15	0	0.00	39.25	2	894	0.22%
2024/04/11	1	39.60	7	39.76	39.70	-6	884	-0.68%
2024/04/10	4.1	39.95	4	39.88	39.60	0.1	871	0.01%
2024/04/09	3	38.78	0	0.00	38.95	3	849	0.35%
2024/04/08	1	38.55	0	0.00	39.70	1	843	0.12%
2024/04/03	1	39.25	0	0.00	39.05	1	831	0.12%
2024/04/02	1	39.90	22	40.03	39.90	-21	822	-2.55%
2024/03/29	2	41.43	1	41.85	40.60	1	809	0.12%
2024/03/28	21	41.29	1	40.90	40.80	20	799	2.50%
2024/03/27	3	40.90	2.4	40.55	40.45	0.7	789	0.08%
2024/03/26	4.5	41.44	6	41.48	41.35	-1.5	781	-0.19%
2024/03/25	2	41.08	2	40.85	40.85	0	798	0.00%
2024/03/22	18	41.67	12	41.32	40.85	6	790	0.76%
2024/03/21	16.1	42.23	15.7	39.98	42.35	0.3	732	0.05%
2024/03/20	0	39.13	0.4	38.96	38.55	-0.3	644	-0.05%
2024/03/19	2	38.85	1	39.55	38.85	1	652	0.15%
2024/03/18	0	0.00	1	39.50	39.55	-1	648	-0.15%
2024/03/15	1	39.00	1	38.80	38.75	0	641	0.00%
2024/03/14	2	39.18	20	39.00	39.10	-18	637	-2.82%
2024/03/13	10	39.01	26	39.18	38.85	-16	633	-2.52%
2024/03/12	11	40.05	0	0.00	39.90	11	625	1.76%
2024/03/11	8.1	40.49	18.1	40.09	40.15	-10	614	-1.63%
2024/03/08	0	0.00	1	37.95	38.00	-1	577	-0.17%
2024/03/07	0	0.00	3	39.00	38.95	-3	571	-0.52%
2024/03/06	0	0.00	20	39.37	39.45	-20	572	-3.49%
2024/03/05	15	38.82	3	38.35	38.35	12	565	2.12%
2024/03/04	17	39.28	4	39.35	39.15	13	557	2.33%
2024/03/01	15	39.34	39	39.89	39.75	-24	547	-4.38%
2024/02/29	9.4	38.72	13	39.48	39.45	-3.7	521	-0.70%
2024/02/27	11	38.60	0	0.00	37.60	11	499	2.20%
2024/02/26	0	0.00	15	38.46	38.55	-15	497	-3.01%
2024/02/23	10	37.62	2	37.60	37.60	8	489	1.63%
2024/02/22	0	0.00	3	38.20	37.65	-3	489	-0.61%
2024/02/21	19	38.53	2	38.70	38.65	17	490	3.46%
2024/02/20	4	38.33	13	37.80	37.80	-9	480	-1.87%
2024/02/19	4	37.84	1	37.85	37.65	3	475	0.63%
2024/02/16	3	37.25	0	0.00	37.20	3	477	0.63%
2024/02/05	4.1	36.04	20	35.95	35.90	-16	474	-3.36%
2024/02/02	0.1	36.70	0	0.00	36.50	0.1	473	0.02%
2024/02/01	2	36.75	1	36.75	36.70	1	474	0.21%
2024/01/30	1	37.30	1	37.20	37.10	0	473	0.00%
2024/01/26	1	37.75	2	37.70	37.65	-1	483	-0.21%
2024/01/25	2	38.00	0	0.00	37.95	2	483	0.41%
2024/01/16	1	38.30	0	0.00	37.90	1	540	0.18%
2024/01/15	6	38.90	0	0.00	38.65	6	543	1.10%
2024/01/12	0	0.00	5	37.60	37.60	-5	530	-0.94%
2024/01/10	0.3	37.17	0	0.00	37.00	0.3	540	0.06%
2024/01/09	1	37.50	0	0.00	37.35	1	543	0.18%
2024/01/08	1	38.20	1	38.30	38.15	0	542	0.00%
2024/01/05	0	0.00	2.2	38.45	38.25	-2.2	548	-0.39%
2024/01/04	3	38.20	0	38.30	38.25	3	556	0.54%
2024/01/03	1	38.45	3	38.40	38.35	-2	572	-0.35%
2023/12/25	0	0.00	1	38.20	38.00	-1	590	-0.17%
2023/12/22	1	38.60	0	0.00	38.25	1	588	0.17%
2023/12/21	2	38.80	2	38.80	38.85	0	579	0.00%
2023/12/20	9	39.78	30.2	39.90	39.20	-21.2	574	-3.69%
2023/12/19	1	38.00	0	0.00	37.90	1	529	0.19%
2023/12/18	2	39.03	0	0.00	38.70	2	528	0.38%
2023/12/15	2	38.98	1	39.00	38.95	1	524	0.19%
2023/12/14	11	37.50	0	0.00	37.50	11	507	2.17%
2023/12/13	1	37.20	1	37.30	37.15	0	500	0.00%
2023/12/12	1	37.20	0	0.00	37.25	1	509	0.20%
2023/12/11	0	0.00	1	37.75	37.40	-1	512	-0.20%
2023/12/08	5	38.05	0	0.00	37.95	5	511	0.98%
2023/12/06	0	0.00	15	38.48	38.30	-15	520	-2.88%
2023/12/05	2	38.15	1	38.45	38.50	1	519	0.19%
2023/12/04	16	38.21	0	0.00	38.20	16	520	3.08%
2023/11/30	4	38.44	0	0.00	38.50	4	505	0.79%
2023/11/23	0	0.00	1	38.05	38.05	-1	502	-0.20%
2023/11/22	3	37.85	1	37.80	37.75	2	505	0.40%
2023/11/21	1	37.60	3	37.63	37.60	-2	504	-0.40%
2023/11/20	3	37.83	0	0.00	37.60	3	504	0.59%
2023/11/17	0	0.00	0.1	37.35	37.35	-0.1	498	-0.01%
2023/11/16	1	37.05	0	37.25	37.10	1	499	0.19%
2023/11/14	0	0.00	6.1	36.09	36.05	-6.1	500	-1.22%
2023/11/10	1	36.95	0	0.00	36.45	1	505	0.20%
2023/11/09	3.1	36.97	0	0.00	36.70	3.1	507	0.61%
2023/11/08	6	37.27	0	0.00	37.60	6	511	1.17%
2023/11/02	0	0.00	0.1	36.77	36.70	-0.1	519	-0.01%
2023/10/31	5	38.35	12.1	37.18	36.85	-7.1	546	-1.30%
2023/10/30	11	38.27	5	37.97	38.05	6	539	1.11%
2023/10/27	1	35.90	1	35.90	35.95	0	502	0.00%
2023/10/25	0	0.00	0	36.95	36.60	0	510	0.00%
2023/10/20	20	34.70	2	35.20	35.15	18	514	3.50%
2023/10/18	9.1	35.69	0	0.00	35.55	9.1	524	1.73%
2023/10/17	5.1	36.95	1	36.95	36.45	4.1	537	0.76%
2023/10/16	1	37.15	0	0.00	37.10	1	551	0.18%
2023/10/12	1	36.80	1	37.25	37.55	0	579	0.00%
2023/10/11	6	37.43	1	37.15	36.80	5	581	0.87%
2023/10/06	6	38.77	0	0.00	38.80	6	583	1.03%
2023/10/04	0	39.55	1	39.55	39.00	-1	601	-0.16%
2023/10/02	1	40.05	0	0.00	40.70	1	617	0.16%
2023/09/28	1	40.05	1	40.16	40.05	0	626	0.00%
2023/09/27	1.1	40.06	0	0.00	39.95	1.1	644	0.18%
2023/09/22	1	40.25	3	40.35	40.30	-2	670	-0.30%
2023/09/20	5	40.25	0	0.00	40.20	5	684	0.73%
2023/09/15	2	42.13	0	0.00	42.00	2	704	0.28%
2023/09/14	1	40.85	0	0.00	41.15	1	751	0.13%
2023/09/13	0.8	41.00	0	0.00	40.80	0.8	759	0.10%
2023/09/12	0	0.00	1	40.25	40.30	-1	781	-0.13%
2023/09/11	2.1	40.46	3	40.22	40.15	-0.9	791	-0.11%
2023/09/08	4	41.60	0	0.00	41.60	4	788	0.51%
2023/09/06	3.2	43.01	0	0.00	42.80	3.2	829	0.38%
2023/09/04	0	0.00	1	42.95	42.60	-1	887	-0.11%
2023/09/01	0	0.00	10	43.43	43.25	-10	900	-1.11%
2023/08/31	1	43.25	0	43.00	43.00	1	908	0.11%
2023/08/29	4.7	43.16	5.3	43.35	42.95	-0.6	954	-0.06%
2023/08/28	11	42.52	3.4	42.56	42.40	7.6	953	0.80%
2023/08/23	0	0.00	5	41.33	41.80	-5	1,005	-0.50%
2023/08/21	4	42.28	0	0.00	42.10	4	1,032	0.39%
2023/08/18	1	42.35	0	0.00	41.70	1	1,040	0.10%
2023/08/17	1	41.95	0	0.00	41.95	1	1,044	0.10%
2023/08/14	2.1	41.14	0	0.00	40.65	2.1	1,099	0.19%
2023/08/11	1	41.90	0	0.00	41.75	1	1,113	0.09%
2023/08/10	22.5	42.10	0	0.00	41.60	22.5	1,130	1.99%
2023/08/09	3	42.33	0	0.00	42.40	3	1,156	0.26%
2023/08/08	5.3	42.66	7	42.63	42.45	-1.7	1,197	-0.14%
2023/08/07	1	43.60	24	41.78	43.05	-23	1,263	-1.82%
2023/08/04	2	44.20	1.2	44.19	44.15	0.8	1,264	0.06%
2023/08/02	1.3	44.83	1	45.25	44.60	0.3	1,368	0.02%
2023/08/01	2.1	45.74	0	0.00	45.30	2.1	1,384	0.15%
2023/07/31	0.1	46.30	3	45.67	45.60	-2.9	1,459	-0.20%
2023/07/28	1	46.05	0	0.00	46.00	1	1,554	0.06%
2023/07/27	8	45.96	1	45.70	46.10	7	1,616	0.43%
2023/07/26	8	45.01	3	45.03	44.90	5	1,749	0.29%
2023/07/25	6	45.01	0	0.00	45.35	6	1,772	0.34%
2023/07/24	5	44.95	0	45.10	44.75	5	1,823	0.27%
2023/07/21	2	45.73	1	46.25	45.60	1	1,916	0.05%
2023/07/20	3	47.77	2	47.75	47.75	1	1,977	0.05%
2023/07/19	1	48.45	0	0.00	47.50	1	2,005	0.05%
2023/07/18	9	48.53	1	49.00	48.40	8	2,106	0.38%
2023/07/17	0	0.00	6	49.47	49.65	-6	2,266	-0.26%
2023/07/14	1	48.60	1	48.85	48.60	0	2,781	0.00%
2023/07/13	4	48.78	0	0.00	48.60	4	3,028	0.13%
2023/07/12	2	49.50	3	49.40	49.35	-1	3,068	-0.03%
2023/07/10	0	0.00	1.5	50.07	49.85	-1.5	3,302	-0.05%
2023/07/07	3	49.18	0.1	49.40	49.35	2.9	3,521	0.08%
2023/07/06	1.2	49.99	0	0.00	49.90	1.2	3,557	0.03%
2023/07/05	5.5	50.25	0	0.00	50.20	5.5	3,661	0.15%
2023/07/04	2	50.40	2	50.35	50.10	0	3,911	0.00%
2023/06/29	0	0.00	1	50.80	51.00	-1	4,015	-0.02%
2023/06/28	1	50.20	0	0.00	50.00	1	4,016	0.02%
2023/06/27	3	50.43	5.4	50.38	49.80	-2.4	4,028	-0.06%
2023/06/26	2.5	50.88	2	50.70	50.70	0.5	4,067	0.01%
2023/06/21	2	50.70	1	50.60	50.60	1	4,080	0.02%
2023/06/20	17	50.85	8.5	50.78	50.80	8.5	4,090	0.21%
2023/06/19	4	49.33	0	0.00	49.10	4	4,065	0.10%
2023/06/16	10	49.94	2.5	50.12	49.70	7.5	4,119	0.18%
2023/06/15	3	49.12	7	49.05	48.95	-4	4,244	-0.09%
2023/06/14	1	49.60	1	49.05	49.15	0	4,353	0.00%
2023/06/12	9.1	49.05	9	49.23	49.05	0.1	4,454	0.00%
2023/06/09	9	50.22	23	50.04	50.20	-14	4,477	-0.31%
2023/06/08	6	51.93	4	52.05	51.60	2	4,456	0.04%
2023/06/07	9	52.08	7	51.64	51.60	2	4,466	0.04%
2023/06/06	14	51.58	0	0.00	51.50	14	4,488	0.31%
2023/06/05	7	52.24	1	52.20	52.20	6	4,500	0.13%
2023/06/02	4.3	51.92	3	51.77	51.60	1.3	4,496	0.03%
2023/06/01	1	51.20	1	51.30	51.30	0	4,507	0.00%
2023/05/31	0	0.00	2.3	51.71	51.90	-2.3	4,513	-0.05%
2023/05/30	2	51.40	41	51.24	50.90	-39	4,519	-0.86%
2023/05/29	3	51.43	7	51.41	51.40	-4	4,508	-0.09%
2023/05/26	3	50.00	5	50.13	49.80	-2	4,499	-0.04%
2023/05/25	7	50.83	0	0.00	50.70	7	4,511	0.16%
2023/05/24	3	51.60	0	0.00	51.50	3	4,524	0.07%
2023/05/23	5	51.44	4	51.33	51.70	1	4,529	0.02%
2023/05/22	4	51.53	1	51.50	51.40	3	4,537	0.07%
2023/05/19	4	50.65	2	51.00	50.30	2	4,549	0.04%
2023/05/18	16	50.99	13	51.05	51.30	3	4,626	0.06%
2023/05/17	2	51.10	2	51.35	51.40	0	4,653	0.00%
2023/05/16	2	51.05	4	51.00	51.20	-2	4,642	-0.04%
2023/05/15	2	50.20	9	50.28	50.10	-7	4,632	-0.15%
2023/05/12	8	48.59	2	49.03	49.50	6	4,619	0.13%
2023/05/11	26.2	49.98	19	49.14	48.70	7.2	4,590	0.16%
2023/05/10	41.1	51.09	32	51.23	51.40	9.1	4,522	0.20%
2023/05/09	38.3	51.97	26	52.17	51.40	12.3	4,495	0.27%
2023/05/08	2	54.90	9	55.23	55.30	-7	4,395	-0.16%
2023/05/05	28.1	55.52	10	55.73	55.20	18.1	4,376	0.41%
2023/05/04	36.4	57.32	38	56.91	57.20	-1.6	4,337	-0.04%
2023/05/03	20	55.80	28	56.23	56.70	-8	4,267	-0.19%
2023/05/02	58.3	56.02	36.3	56.35	56.70	22	4,232	0.52%
2023/04/28	3	53.97	9	53.91	54.30	-6	4,102	-0.15%
2023/04/27	5	53.76	4	53.55	53.40	1	4,082	0.02%
2023/04/26	27	54.13	23	54.25	54.90	4	4,034	0.10%
2023/04/25	10	53.75	7	53.60	53.80	3	3,945	0.08%
2023/04/24	4	53.28	2	53.25	53.50	2	3,891	0.05%
2023/04/21	16	53.64	7	53.83	52.40	9	3,905	0.23%
2023/04/20	32	55.53	25	55.50	54.90	7	3,803	0.18%
2023/04/19	118	57.87	117.1	57.17	57.00	1	3,637	0.03%	大買/大賣/
2023/04/18	29.5	56.06	36.1	55.94	54.80	-6.6	3,121	-0.21%
2023/04/17	9.1	54.72	2.1	54.81	54.60	7	2,928	0.24%
2023/04/14	45	55.35	53	55.17	54.90	-8	2,932	-0.27%
2023/04/13	29	55.04	29.1	55.40	55.40	-0.1	2,855	0.00%
2023/04/12	48.1	53.81	63	54.61	54.70	-14.9	2,680	-0.56%
2023/04/11	9.1	51.92	8	52.10	52.40	1.1	2,461	0.04%
2023/04/10	25.1	52.23	18.2	52.06	51.80	6.9	2,433	0.28%
2023/04/07	55.1	53.27	75	53.33	53.40	-19.9	2,341	-0.85%
2023/04/06	5	50.29	24	50.70	50.80	-19	2,132	-0.89%
2023/03/31	2	48.48	1	48.75	48.80	1	2,063	0.05%
2023/03/30	2	48.75	15	49.12	48.95	-13	2,061	-0.63%
2023/03/29	3	47.75	1	48.15	47.90	2	2,037	0.10%
2023/03/28	0	48.35	0	0.00	47.60	0	2,058	0.00%
2023/03/27	12	49.59	13	48.84	48.55	-1	2,054	-0.05%
2023/03/24	7	48.68	0	0.00	48.75	7	2,021	0.35%
2023/03/23	7	48.90	8	48.91	48.70	-1	2,034	-0.05%
2023/03/22	25	48.95	13	48.92	48.85	12	2,042	0.59%
2023/03/21	17.1	49.77	27.1	50.09	49.35	-9.9	2,072	-0.48%
2023/03/20	14.3	49.89	13	50.20	50.10	1.3	2,157	0.06%
2023/03/17	8.3	48.38	37	48.78	49.00	-28.7	2,376	-1.21%
2023/03/16	9	47.89	5	47.65	46.95	4	2,416	0.17%
2023/03/15	9	48.49	2.1	48.70	48.15	6.9	2,400	0.29%
2023/03/14	7	47.09	7	47.24	47.45	0	2,369	0.00%
2023/03/13	3	45.72	6	45.80	45.80	-3	2,359	-0.13%
2023/03/10	3.1	46.50	1	47.35	46.30	2.1	2,495	0.08%
2023/03/09	1	47.60	2	47.95	47.50	-1	2,496	-0.04%
2023/03/08	2.2	48.66	4	48.63	48.70	-1.9	2,497	-0.07%
2023/03/07	2	48.63	2.1	48.67	48.50	-0.1	2,485	0.00%
2023/03/06	6	48.04	4.3	48.05	48.40	1.7	2,475	0.07%
2023/03/03	3	47.05	0	0.00	47.00	3	2,466	0.12%
2023/03/01	5	47.46	10	47.41	47.15	-5	2,478	-0.20%
2023/02/24	14	47.60	0	0.00	47.50	14	2,494	0.56%
2023/02/23	0	0.00	1	48.30	48.50	-1	2,504	-0.04%
2023/02/22	6	47.58	2	47.85	47.45	4	2,554	0.16%
2023/02/21	1	48.00	1	48.05	48.00	0	2,575	0.00%
2023/02/20	8	48.14	6	48.02	48.40	2	2,713	0.07%
2023/02/17	5	48.48	5	48.23	48.20	0	2,936	0.00%
2023/02/16	31	48.65	24.3	48.48	48.05	6.7	2,955	0.23%
2023/02/15	5	46.46	8	47.10	48.05	-3	2,918	-0.10%
2023/02/14	5.3	46.06	0	0.00	45.85	5.3	2,899	0.18%
2023/02/13	4	45.45	5	45.60	45.60	-1	2,932	-0.03%
2023/02/10	2	46.15	0	0.00	46.05	2	2,950	0.07%
2023/02/09	1.1	46.32	2	46.60	46.15	-0.9	2,949	-0.03%
2023/02/08	4	47.36	10	47.15	47.15	-6	2,978	-0.20%
2023/02/06	0	0.00	5	47.15	47.10	-5	2,999	-0.17%
2023/02/03	0	0.00	4	47.28	47.05	-4	3,009	-0.13%
2023/02/02	18	47.56	12	47.67	47.35	6	3,022	0.20%
2023/02/01	2	47.78	2	47.80	47.40	0	3,024	0.00%
2023/01/31	5	47.05	5	46.93	46.85	0	3,024	0.00%
2023/01/30	3	45.60	2	45.60	45.80	1	3,020	0.03%
2023/01/17	2	44.55	1	44.60	44.75	1	3,034	0.03%
2023/01/16	4	44.46	2	44.68	44.20	2	3,039	0.07%
2023/01/13	6	45.11	3	45.07	44.70	3	3,045	0.10%
2023/01/12	6	45.83	2	45.50	45.20	4	3,078	0.13%
2023/01/11	17.2	45.91	21.4	46.11	46.30	-4.2	3,100	-0.14%
2023/01/10	2	47.63	7	47.78	47.10	-5	3,063	-0.16%
2023/01/09	0	0.00	1	47.75	47.85	-1	3,090	-0.03%
2023/01/06	0	0.00	5	47.37	47.70	-5	3,093	-0.16%
2023/01/05	22	48.88	13	48.57	47.65	9	3,123	0.29%
2023/01/04	11	48.10	20	48.08	48.10	-9	3,098	-0.29%
2023/01/03	6	45.76	6	45.90	46.20	0	3,066	0.00%
2022/12/30	0	0.00	1	45.35	45.40	-1	3,074	-0.03%
2022/12/29	3	45.68	2	45.35	45.35	1	3,110	0.03%
2022/12/28	8	46.68	16	47.05	46.30	-8	3,171	-0.25%
2022/12/27	20	46.79	15	46.65	46.85	5	3,176	0.16%
2022/12/26	47	47.01	26	46.99	46.85	21	3,175	0.66%
2022/12/23	0	0.00	3	44.20	45.15	-3	3,146	-0.10%
2022/12/22	0	0.00	6	44.58	45.05	-6	3,189	-0.19%
2022/12/21	1	44.60	0	0.00	44.30	1	3,228	0.03%
2022/12/20	13	44.97	13	46.51	44.50	0	3,250	0.00%
2022/12/19	9.2	46.59	11	46.83	46.20	-1.8	3,286	-0.06%
2022/12/16	11	47.99	16	48.09	47.70	-5	3,309	-0.15%
2022/12/15	6	48.84	3	48.70	48.80	3	3,304	0.09%
2022/12/14	10	47.93	19	47.87	48.70	-9	3,301	-0.27%
2022/12/13	38	48.24	30	48.08	47.80	8	3,281	0.24%
2022/12/12	34	50.20	42	50.21	49.15	-8	3,254	-0.25%
2022/12/09	83	50.72	89	50.73	49.70	-6	3,136	-0.19%
2022/12/08	47	48.76	33	48.72	48.20	14	2,828	0.50%
2022/12/07	7	47.47	4	47.88	47.45	3	2,731	0.11%
2022/12/06	18	47.42	15	47.97	47.30	3	2,718	0.11%
2022/12/05	19	48.59	18	48.26	48.25	1	2,758	0.04%
2022/12/02	16	48.33	34	48.29	48.55	-18	2,755	-0.65%
2022/12/01	20	46.61	15	46.70	46.50	5	2,629	0.19%
2022/11/30	7	46.74	5	46.47	46.65	2	2,665	0.08%
2022/11/28	13	45.50	6	45.28	45.45	7	2,770	0.25%
2022/11/25	1	45.90	7	46.01	45.60	-6	2,853	-0.21%
2022/11/24	6	45.92	5	46.09	46.40	1	2,899	0.03%
2022/11/23	16	45.25	11.1	45.11	45.25	4.9	3,180	0.15%
2022/11/22	42	45.76	44.1	45.30	45.20	-2.1	3,321	-0.06%
2022/11/21	14	45.72	12	46.18	45.95	2	3,409	0.06%
2022/11/18	9	47.31	2	46.60	45.95	7	3,457	0.20%
2022/11/17	7	46.88	19	46.67	47.10	-12	3,427	-0.35%
2022/11/16	60	47.36	45	46.78	47.20	15	3,435	0.44%
2022/11/15	46	46.42	57.2	46.65	47.95	-11.2	3,462	-0.32%
2022/11/14	3	43.07	0	0.00	43.70	3	3,487	0.09%
2022/11/11	16	43.53	8	42.76	42.45	8	3,660	0.22%
2022/11/10	7	42.15	0	0.00	42.65	7	3,812	0.18%
2022/11/09	2	43.10	0	0.00	43.25	2	3,903	0.05%
2022/11/08	21	45.06	22	44.20	43.75	-1	3,919	-0.03%
2022/11/07	13	44.67	9	44.59	44.35	4	3,933	0.10%
2022/11/04	2	44.20	3	44.25	44.65	-1	4,022	-0.02%
2022/11/03	8	42.82	2	43.23	43.45	6	4,069	0.15%
2022/11/02	4	42.73	1	42.80	43.05	3	4,303	0.07%
2022/11/01	4	42.46	3	42.65	42.80	1	4,405	0.02%
2022/10/31	4	42.95	1	41.95	41.95	3	4,427	0.07%
2022/10/28	0.2	42.45	2	42.68	42.65	-1.8	4,475	-0.04%
2022/10/27	8	40.98	18	41.72	42.25	-10	4,502	-0.22%
2022/10/26	1	40.80	0	0.00	40.55	1	4,549	0.02%
2022/10/25	11	41.26	0	0.00	40.95	11	4,623	0.24%
2022/10/21	0	0.00	1	42.00	42.00	-1	4,892	-0.02%
2022/10/20	24	44.04	23	43.45	43.25	1	4,944	0.02%
2022/10/19	2	43.85	1	44.35	43.80	1	4,975	0.02%
2022/10/18	1	43.25	1	42.50	43.40	0	5,146	0.00%
2022/10/17	1.2	41.38	5	41.39	42.50	-3.8	5,238	-0.07%
2022/10/14	7	43.55	5	43.71	43.40	2	5,245	0.04%
2022/10/13	1	42.05	13	43.85	41.90	-12	5,270	-0.23%
2022/10/12	14	44.35	0	0.00	44.60	14	5,333	0.26%
2022/10/11	6	43.44	8	43.91	43.40	-2	5,346	-0.04%
2022/10/07	0	0.00	2	45.35	45.55	-2	5,376	-0.04%
2022/10/06	11	45.94	15	45.99	45.70	-4	5,453	-0.07%
2022/10/05	8	46.42	6	46.49	45.95	2	5,471	0.04%
2022/10/04	1	44.90	1	45.10	45.40	0	5,536	0.00%
2022/10/03	4	43.56	4	43.80	43.20	0	5,586	0.00%
2022/09/30	3	43.25	1	42.55	44.00	2	5,654	0.04%
2022/09/29	1	44.25	1	44.50	43.70	0	5,784	0.00%
2022/09/28	29	46.29	23	44.68	44.20	6	5,996	0.10%
2022/09/27	6	46.95	5	47.50	47.30	1	6,633	0.02%
2022/09/26	29.1	48.34	13	46.73	47.40	16.1	6,909	0.23%
2022/09/23	4.3	52.05	51	51.29	50.60	-46.8	7,174	-0.65%
2022/09/22	3	52.93	8	52.64	53.10	-5	7,381	-0.07%
2022/09/21	16	53.47	11	53.53	53.00	5	7,651	0.07%
2022/09/20	10	54.90	10	54.70	54.60	0	8,209	0.00%
2022/09/19	14	54.93	4	54.98	54.40	10	8,494	0.12%
2022/09/16	4	54.80	1	54.60	55.60	3	8,558	0.04%
2022/09/15	5	55.12	3	55.53	54.50	2	8,572	0.02%
2022/09/14	23	56.34	16	56.06	56.00	7	8,637	0.08%
2022/09/13	1	57.39	9	57.24	57.60	-8	8,595	-0.09%
2022/09/12	8	57.25	21	56.82	57.50	-13	8,605	-0.15%
2022/09/08	8	54.69	3	54.90	55.00	5	8,590	0.06%
2022/09/07	9	53.08	5	53.44	53.60	4	8,579	0.05%
2022/09/06	37	53.45	29	54.42	53.20	8	8,599	0.09%
2022/09/05	27	56.00	18	56.27	55.70	9	8,573	0.10%
2022/09/02	21	57.39	16	57.74	57.10	5	8,538	0.06%
2022/09/01	24	57.97	19	58.13	57.50	5	8,466	0.06%
2022/08/31	8	57.73	5	57.82	57.90	3	8,385	0.04%
2022/08/30	90	58.80	77	58.33	57.80	13	8,364	0.16%
2022/08/29	48	58.24	44	57.81	57.30	4	8,096	0.05%
2022/08/26	24.4	57.52	16	57.67	58.30	8.4	8,035	0.10%
2022/08/25	16	55.79	16.2	56.12	57.40	-0.2	7,976	0.00%
2022/08/24	4	56.05	2	55.90	55.20	2	7,938	0.03%
2022/08/23	25	56.23	29	56.06	56.30	-4	7,911	-0.05%
2022/08/22	49	57.71	39	57.09	56.10	10	7,900	0.13%
2022/08/19	118	57.89	102	57.86	57.60	16	7,749	0.21%	大買/大賣/
2022/08/18	43.4	58.20	53	57.67	58.90	-9.6	7,514	-0.13%
2022/08/17	44	56.23	65	56.60	55.80	-21	7,316	-0.29%
2022/08/16	32	55.50	45	55.19	54.80	-13	7,145	-0.18%
2022/08/15	25	54.56	40	54.49	54.80	-15	7,037	-0.21%
2022/08/12	27.2	53.89	38	53.93	54.20	-10.8	7,014	-0.15%
2022/08/11	63.1	55.44	52	55.15	54.40	11.1	7,033	0.16%
2022/08/10	15	54.55	6	54.62	54.30	9	6,994	0.13%
2022/08/09	72	55.12	73	54.69	54.40	-1	7,076	-0.01%
2022/08/08	39	52.85	21	53.67	54.00	18	6,895	0.26%
2022/08/05	8	50.11	8	50.58	51.50	0	6,853	0.00%
2022/08/04	3	49.33	1	49.70	49.40	2	6,865	0.03%
2022/08/03	31	52.16	23	51.24	50.90	8	6,874	0.12%
2022/08/02	14	53.49	15	53.47	53.30	-1	6,852	-0.01%
2022/08/01	17	55.59	14	55.61	55.60	3	6,840	0.04%
2022/07/29	63.1	55.40	36	55.67	55.00	27.1	6,769	0.40%
2022/07/28	9	54.17	14	53.94	53.80	-5	6,613	-0.08%
2022/07/27	16	52.94	26	53.68	54.00	-10	6,560	-0.15%
2022/07/26	29	54.38	32	54.77	53.60	-3	6,546	-0.05%
2022/07/25	53	55.60	27	54.91	54.10	26	6,606	0.39%
2022/07/22	24	52.56	66	53.42	53.50	-42	6,607	-0.64%
2022/07/21	7	52.00	1	51.50	52.30	6	6,589	0.09%
2022/07/20	7	51.99	18	52.15	52.00	-11	6,665	-0.17%
2022/07/19	89	52.30	42	51.90	51.70	47	6,737	0.70%
2022/07/18	27	51.12	24	50.92	51.20	3	6,766	0.04%
2022/07/15	25	49.54	23	49.94	51.00	2	6,901	0.03%
2022/07/14	15	49.12	16	49.32	49.95	-1	7,064	-0.01%
2022/07/13	10	49.60	8	48.85	48.40	2	7,220	0.03%
2022/07/12	22	49.61	13	49.15	48.30	9	7,380	0.12%
2022/07/11	8	51.79	6	52.17	53.10	2	7,515	0.03%
2022/07/08	20	52.70	24	52.96	53.30	-4	7,695	-0.05%
2022/07/07	55	52.50	69	51.94	52.40	-14	8,006	-0.17%
2022/07/06	54	54.39	44	53.87	53.00	10	8,458	0.12%
2022/07/05	173	58.06	169.1	58.48	57.00	3.9	8,739	0.04%	大買/大賣/
2022/07/04	57	54.46	65	53.95	55.30	-8	8,229	-0.10%
2022/07/01	80	54.36	80	54.13	52.90	0	8,150	0.00%
2022/06/30	26	54.28	42	54.32	54.20	-16	8,182	-0.20%
2022/06/29	71.5	54.60	60	53.74	54.00	11.5	8,032	0.14%
2022/06/28	78.1	54.12	71	54.10	55.00	7.1	7,956	0.09%
2022/06/27	36	51.39	51.8	52.07	52.80	-15.8	7,575	-0.21%
2022/06/24	17	46.84	31	46.00	48.00	-14	7,364	-0.19%
2022/06/23	14	43.58	18	43.81	43.65	-4	7,410	-0.05%
2022/06/22	21	45.62	13	45.70	44.50	8	7,594	0.11%
2022/06/21	7	43.85	4	43.46	44.05	3	7,840	0.04%
2022/06/20	12.2	44.54	6	43.33	42.95	6.2	7,980	0.08%
2022/06/17	1	44.60	11	45.40	44.90	-10	8,193	-0.12%
2022/06/16	6	45.95	6	46.52	45.65	0	8,489	0.00%
2022/06/15	1.1	47.07	8	47.25	47.05	-7	8,820	-0.08%
2022/06/14	20	47.62	16	47.57	48.15	4	9,858	0.04%
2022/06/13	15.1	49.36	13	49.35	49.20	2.1	10,434	0.02%
2022/06/10	9	50.93	9	51.17	51.30	0	11,246	0.00%
2022/06/09	4	51.40	1	51.70	51.60	3	11,682	0.03%
2022/06/08	9	51.27	8	51.86	51.20	1	12,280	0.01%
2022/06/07	37	52.36	49	52.78	52.60	-12	13,295	-0.09%
2022/06/06	14	54.56	5	54.68	53.40	9	13,536	0.07%
2022/06/02	12	53.78	17	53.24	53.10	-5	13,631	-0.04%
2022/06/01	12	53.81	7	53.67	53.60	5	13,792	0.04%
2022/05/31	2	52.55	6	52.53	52.70	-4	14,139	-0.03%
2022/05/30	5	52.12	8	51.96	52.60	-3	14,536	-0.02%
2022/05/27	0	0.00	8	49.95	50.50	-8	14,718	-0.05%
2022/05/26	15	49.79	15	50.05	49.20	0	14,744	0.00%
2022/05/25	11	50.10	8	50.46	50.50	3	14,748	0.02%
2022/05/24	4	50.80	4	50.90	50.30	0	14,858	0.00%
2022/05/23	6	51.57	2	51.80	51.30	4	14,837	0.03%
2022/05/20	12	51.85	2	51.85	51.30	10	14,847	0.07%
2022/05/19	8	51.49	6	51.42	51.40	2	14,838	0.01%
2022/05/18	6	53.15	14	52.95	53.20	-8	14,793	-0.05%
2022/05/17	51	53.79	33	53.76	52.90	18	14,753	0.12%
2022/05/16	14	53.63	8	53.46	52.50	6	14,596	0.04%
2022/05/13	11	52.53	10	52.91	53.80	1	14,551	0.01%
2022/05/12	8	54.73	10	54.61	52.00	-2	14,510	-0.01%
2022/05/11	8	56.11	7	56.04	54.80	1	14,555	0.01%
2022/05/10	5	54.88	8.2	54.89	55.00	-3.2	14,508	-0.02%
2022/05/09	13	56.58	10	56.58	55.60	3	14,522	0.02%
2022/05/06	13	59.31	5	59.04	59.60	8	14,529	0.06%
2022/05/05	2	60.15	19.2	60.42	59.90	-17.2	14,584	-0.12%
2022/05/04	14.4	59.89	17.3	60.26	59.20	-2.9	14,581	-0.02%
2022/05/03	21.3	60.76	15	61.11	60.40	6.3	14,614	0.04%
2022/04/29	26	62.07	30	61.90	61.30	-4	14,653	-0.03%
2022/04/28	35	59.46	63	60.94	61.60	-28	14,737	-0.19%
2022/04/27	17	57.29	11	57.18	58.90	6	14,573	0.04%
2022/04/26	32	59.19	13	59.42	59.10	19	14,544	0.13%
2022/04/25	33	59.68	30.2	58.83	58.10	2.9	14,483	0.02%
2022/04/22	40.2	62.04	26	61.53	61.10	14.2	14,501	0.10%
2022/04/21	37	64.23	19	65.05	63.40	18	14,805	0.12%
2022/04/20	43	65.13	45	64.93	64.50	-2	14,920	-0.01%
2022/04/19	51	63.43	103.1	64.74	64.60	-52.1	15,211	-0.34%	大賣/
2022/04/18	27	64.30	43	64.36	64.10	-16	15,472	-0.10%
2022/04/15	84.1	64.05	63	64.34	63.00	21.1	15,402	0.14%
2022/04/14	106	64.75	57	64.51	63.90	49	15,222	0.32%	大買/
2022/04/13	86	65.37	121	65.39	65.90	-35	15,091	-0.23%	大賣/
2022/04/12	128.2	64.51	139.9	64.67	66.50	-11.7	15,142	-0.08%	大買/大賣/
2022/04/11	101.2	63.41	104	63.54	63.20	-2.8	14,737	-0.02%	大買/大賣/
2022/04/08	41.1	60.94	35	60.87	61.60	6.1	14,279	0.04%
2022/04/07	53	62.12	31	61.75	59.40	22	14,143	0.16%
2022/04/06	68	63.37	81	63.42	63.80	-13	13,976	-0.09%
2022/04/01	24	61.69	22	61.62	61.50	2	13,647	0.01%
2022/03/31	41	61.90	29	61.71	61.50	12	13,578	0.09%
2022/03/30	58	62.13	62	61.36	60.50	-4	13,426	-0.03%
2022/03/29	10	59.80	14	59.64	60.50	-4	13,402	-0.03%
2022/03/28	34	60.24	29	60.19	60.60	5	13,408	0.04%
2022/03/25	79.1	61.53	33.1	61.02	59.80	46.1	13,358	0.34%
2022/03/24	118	64.82	147	65.14	63.30	-29	13,456	-0.22%	大買/大賣/
2022/03/23	36.3	63.59	40	63.36	63.00	-3.7	13,215	-0.03%
2022/03/22	103	64.08	85	64.22	62.90	18	13,155	0.14%	大買/
2022/03/21	39.2	64.36	84	64.53	62.30	-44.9	13,130	-0.34%
2022/03/18	87	62.58	79	62.48	61.70	8	13,246	0.06%
2022/03/17	308	63.33	340	63.04	63.20	-32	13,103	-0.24%	大買/大賣/
2022/03/16	99	59.47	146.1	60.48	62.50	-47.1	12,201	-0.39%	大賣/
2022/03/15	281.1	60.19	258.3	60.19	56.90	22.8	11,699	0.19%	大買/大賣/
2022/03/14	90.5	58.86	106	58.80	58.90	-15.5	10,877	-0.14%	大賣/
2022/03/11	160.2	58.46	177	58.26	59.90	-16.8	10,458	-0.16%	大買/大賣/
2022/03/10	485	58.37	469.1	58.02	56.70	15.9	9,968	0.16%	大買/大賣/
2022/03/09	29.1	54.74	82	55.20	56.80	-52.9	9,155	-0.58%
2022/03/08	64	52.84	57	52.83	51.70	7	8,889	0.08%
2022/03/07	60	53.62	58.1	53.71	51.80	1.9	8,706	0.02%
2022/03/04	81	54.52	90	54.45	54.20	-9	8,506	-0.11%
2022/03/03	133	52.59	158	53.52	54.20	-25	8,153	-0.31%	大買/大賣/
2022/03/02	35.1	51.37	70	51.35	50.60	-34.9	7,751	-0.45%
2022/03/01	9	49.37	4	49.58	49.15	5	7,552	0.07%
2022/02/25	4	47.96	7	48.01	48.35	-3	7,561	-0.04%
2022/02/24	22	48.98	15	49.35	47.35	7	7,595	0.09%
2022/02/23	4	47.60	5	47.83	47.90	-1	7,494	-0.01%
2022/02/22	4	46.95	0	0.00	46.85	4	7,496	0.05%
2022/02/21	1	48.60	2	48.53	48.50	-1	7,516	-0.01%
2022/02/18	3	47.92	3	48.22	48.10	0	7,515	0.00%
2022/02/17	11	48.68	4	49.33	48.50	7	7,532	0.09%
2022/02/16	1	48.55	2	48.38	48.65	-1	7,569	-0.01%
2022/02/15	2	47.80	6	48.31	47.50	-4	7,729	-0.05%
2022/02/14	9	48.24	3	48.27	47.65	6	7,855	0.08%
2022/02/11	38	50.38	57	49.79	49.80	-19	7,857	-0.24%
2022/02/10	8	49.39	2	48.95	48.95	6	7,867	0.08%
2022/02/09	11	48.79	4	49.53	49.50	7	7,888	0.09%
2022/02/08	9	48.21	17	47.98	49.10	-8	7,908	-0.10%
2022/02/07	19	45.70	12	45.67	46.40	7	7,978	0.09%
2022/01/26	1	47.05	0	0.00	47.45	1	8,030	0.01%
2022/01/25	33	48.65	17	48.39	47.60	16	8,424	0.19%
2022/01/24	22	49.88	8	49.54	49.70	14	8,670	0.16%
2022/01/21	115	53.84	133	53.32	52.00	-18	8,955	-0.20%	大買/大賣/
2022/01/20	38	52.47	49	52.45	52.30	-11	9,032	-0.12%
2022/01/19	58	52.00	40	52.10	51.90	18	9,076	0.20%
2022/01/18	14	52.97	15	52.48	52.10	-1	9,076	-0.01%
2022/01/17	36	53.19	23	53.18	53.40	13	9,151	0.14%
2022/01/14	212	54.41	187	54.67	53.20	25	9,109	0.27%	大買/大賣/
2022/01/13	156	54.78	131	54.37	53.80	25	8,806	0.28%	大買/大賣/
2022/01/12	125.5	54.05	75.2	54.29	56.90	50.3	8,657	0.58%	大買/
2022/01/11	73	54.15	140.2	54.64	55.80	-67.2	8,421	-0.80%	大賣/
2022/01/10	95	51.48	7.3	51.40	50.80	87.7	8,387	1.05%
2022/01/07	31	49.11	23	48.78	48.75	8	8,596	0.09%
2022/01/06	52	51.16	33	51.65	50.60	19	8,989	0.21%
2022/01/05	111.4	54.31	105.1	54.16	52.90	6.3	9,010	0.07%	大買/大賣/
2022/01/04	71	51.17	100	51.49	52.30	-29	8,630	-0.34%
2022/01/03	40.3	49.56	26	49.36	50.00	14.3	8,443	0.17%
2021/12/30	6	49.06	8	49.77	49.50	-2	8,383	-0.02%
2021/12/29	19	48.75	30	49.14	49.65	-11	8,401	-0.13%
2021/12/28	1	48.10	16	48.14	48.00	-15	8,393	-0.18%
2021/12/27	10	48.83	13.2	48.94	49.00	-3.2	8,667	-0.04%
2021/12/24	12	49.50	18	49.67	48.85	-6	8,932	-0.07%
2021/12/23	31.1	50.65	46	50.32	50.20	-14.9	8,908	-0.17%
2021/12/22	10	48.97	12.2	49.01	49.30	-2.2	8,773	-0.03%
2021/12/21	14	47.55	12	47.63	48.00	2	8,735	0.02%
2021/12/20	62	50.51	52	49.91	48.30	10	8,667	0.12%
2021/12/17	48.2	48.56	34	48.79	48.00	14.2	8,355	0.17%
2021/12/16	9	47.99	14	47.95	48.35	-5	8,261	-0.06%
2021/12/15	50	47.88	52.3	47.84	47.50	-2.3	8,230	-0.03%
2021/12/14	105.3	48.44	122	48.31	47.55	-16.7	8,123	-0.20%	大買/大賣/
2021/12/13	38	45.97	33	46.19	46.50	5	7,652	0.07%
2021/12/10	22	44.96	15.7	45.13	45.00	6.3	7,443	0.08%
2021/12/09	14.2	44.24	9	44.17	44.05	5.2	7,265	0.07%
2021/12/08	7	43.19	5	43.33	43.20	2	7,182	0.03%
2021/12/07	4	43.73	8	43.45	42.95	-4	7,162	-0.06%
2021/12/06	20.5	43.71	14	43.88	43.40	6.5	7,134	0.09%
2021/12/03	32	43.88	35	44.64	42.95	-3	7,016	-0.04%
2021/12/02	1	42.30	0	0.00	41.50	1	6,772	0.01%
2021/11/30	1	41.50	1	42.10	41.80	0	6,762	0.00%
2021/11/29	3	40.00	2	40.45	40.85	1	6,756	0.01%
2021/11/26	7	41.26	8	41.10	41.10	-1	6,732	-0.01%
2021/11/25	14	42.63	5	42.50	42.50	9	6,735	0.13%
2021/11/24	7	43.10	10	44.06	43.20	-3	6,774	-0.04%
2021/11/23	8	43.59	14	43.28	42.75	-6	6,740	-0.09%
2021/11/22	1	42.30	4	42.61	42.40	-3	6,683	-0.04%
2021/11/19	1	41.40	0	0.00	41.15	1	6,672	0.01%
2021/11/18	6.5	41.42	7	41.54	41.45	-0.5	6,657	-0.01%
2021/11/17	2	42.50	0	0.00	42.40	2	6,618	0.03%
2021/11/16	4	42.41	3	42.77	42.10	1	6,619	0.02%
2021/11/15	14	42.20	18	42.57	42.10	-4	6,597	-0.06%
2021/11/12	40.5	42.73	32	42.43	42.00	8.5	6,545	0.13%
2021/11/11	5	46.90	7	46.79	45.90	-2	6,384	-0.03%
2021/11/10	6	45.63	10	45.46	45.45	-4	6,263	-0.06%
2021/11/09	17	46.65	11	46.26	46.45	6	6,229	0.10%
2021/11/08	6	46.32	5	46.23	45.40	1	6,130	0.02%
2021/11/05	35	46.20	22	45.59	45.65	13	6,108	0.21%
2021/11/04	45	47.06	46	46.86	46.85	-1	6,054	-0.02%
2021/11/03	33	47.81	31.2	47.61	46.35	1.8	5,922	0.03%
2021/11/02	163	49.27	142	48.81	48.35	21	5,792	0.36%	大買/大賣/
2021/11/01	67	48.81	82.3	49.05	49.70	-15.3	5,363	-0.28%
2021/10/29	82	47.28	74	46.98	45.20	8	5,080	0.16%
2021/10/28	62	45.64	80	46.85	48.40	-18	4,708	-0.38%
2021/10/27	26	43.12	12	42.99	44.00	14	4,418	0.32%
2021/10/26	4	42.65	21	42.54	41.80	-17	4,331	-0.39%
2021/10/25	45	44.14	19	44.08	43.60	26	4,267	0.61%
2021/10/22	5	43.03	7	43.01	43.20	-2	4,148	-0.05%
2021/10/21	6	42.79	14	42.80	42.50	-8	4,098	-0.20%
2021/10/20	44	44.32	47	43.61	43.25	-3	4,007	-0.07%
2021/10/19	73	43.24	111.5	43.31	44.70	-38.5	3,860	-1.00%	大賣/
2021/10/18	102	44.16	106.1	44.06	44.60	-4.1	3,596	-0.11%	大買/大賣/
2021/10/15	64	41.44	70	41.86	42.90	-6	3,142	-0.19%
2021/10/14	98	37.90	86	38.55	39.00	12	2,825	0.42%
2021/10/13	11	36.92	25	36.11	37.60	-14	2,452	-0.57%
2021/10/12	14	34.59	17	34.47	34.20	-3	2,351	-0.13%
2021/10/08	23	33.42	18	33.82	34.00	5	2,293	0.22%
2021/10/07	15	33.56	14	33.55	33.55	1	2,287	0.04%
2021/10/06	19	33.49	24	33.95	33.20	-5	2,277	-0.22%
2021/10/05	24	32.65	19	33.21	33.80	5	2,233	0.22%
2021/10/04	26	36.59	26	36.54	34.40	0	2,200	0.00%
2021/10/01	50	35.97	51	36.38	36.50	-1	1,906	-0.05%
2021/09/30	3	33.55	5	33.35	33.60	-2	1,626	-0.12%
2021/09/29	10	33.01	7	32.86	32.40	3	1,612	0.19%
2021/09/28	9.1	33.79	19	33.51	33.30	-9.9	1,599	-0.62%
2021/09/27	0	0.00	3	31.87	32.20	-3	1,559	-0.19%
2021/09/24	11	30.95	1	30.85	31.15	10	1,554	0.64%
2021/09/23	20.2	31.18	19	30.81	30.60	1.2	1,641	0.07%
2021/09/22	46	30.92	21	30.37	30.30	25	1,637	1.53%
2021/09/17	12	33.32	1	36.50	33.15	11	1,595	0.69%
2021/09/16	3	36.10	2	35.85	35.80	1	1,524	0.07%
2021/09/15	0	0.00	2	35.85	35.85	-2	1,549	-0.13%
2021/09/10	9	36.63	10	36.47	36.60	-1	1,725	-0.06%
2021/09/09	8	36.11	7	35.60	35.90	1	1,792	0.06%
2021/09/08	2	35.55	2	35.78	35.55	0	2,143	0.00%
2021/09/07	0	0.00	1	35.95	36.35	-1	2,240	-0.04%
2021/09/06	8	37.60	7	38.10	36.80	1	2,289	0.04%
2021/09/03	9	38.67	10	38.61	38.45	-1	2,358	-0.04%
2021/09/02	9	39.12	9	39.52	38.35	0	2,431	0.00%
2021/09/01	7	39.65	7	39.50	39.55	0	2,430	0.00%
2021/08/31	11	39.31	8	39.64	39.40	3	2,439	0.12%
2021/08/30	9	40.24	10	40.33	40.05	-1	2,433	-0.04%
2021/08/27	7.2	38.21	10	38.81	38.05	-2.8	2,383	-0.12%
2021/08/26	1	37.50	0	0.00	37.50	1	2,371	0.04%
2021/08/25	7	38.20	8	37.18	38.20	-1	2,411	-0.04%
2021/08/24	10	37.04	10	37.63	36.65	0	2,438	0.00%
2021/08/23	1	37.00	3	36.87	37.80	-2	2,467	-0.08%
2021/08/20	9	37.07	2	36.75	36.05	7	2,490	0.28%
2021/08/19	2	36.85	11	36.58	35.65	-9	2,512	-0.36%
2021/08/18	5	36.28	4	36.10	37.80	1	2,524	0.04%
2021/08/17	1.1	37.25	5	38.30	36.50	-3.9	2,599	-0.15%
2021/08/16	4	37.74	49	37.76	37.30	-45	2,652	-1.70%
2021/08/13	9	39.77	8	40.21	39.10	1	2,735	0.04%
2021/08/12	17	40.50	17	39.54	40.35	0	2,952	0.00%
2021/08/11	6	40.11	6	40.36	39.50	0	3,038	0.00%
2021/08/10	8.2	42.01	3	43.75	41.50	5.2	3,096	0.17%
2021/08/09	3	44.48	2	43.90	43.80	1	3,146	0.03%
2021/08/06	8	45.04	7	45.70	45.00	1	3,326	0.03%
2021/08/05	9	45.94	7	46.35	45.55	2	3,476	0.06%
2021/08/04	20	46.76	16	46.43	46.55	4	3,521	0.11%
2021/08/03	1	45.20	0	0.00	45.30	1	3,525	0.03%
2021/08/02	0	0.00	3	45.30	45.45	-3	3,530	-0.08%
2021/07/30	3	45.22	13	45.62	44.80	-10	3,539	-0.28%
2021/07/29	2	45.35	0	0.00	45.40	2	3,617	0.06%
2021/07/28	2	45.28	1	47.20	45.10	1	3,641	0.03%
2021/07/27	20	47.22	29	48.27	46.25	-9	3,679	-0.24%
2021/07/26	24.5	47.71	9	48.21	47.10	15.5	3,679	0.42%
2021/07/23	4	46.10	0	0.00	45.90	4	3,655	0.11%
2021/07/22	1	46.55	5	46.00	45.80	-4	3,655	-0.11%
2021/07/21	5	46.00	4.1	46.76	45.85	0.9	3,660	0.02%
2021/07/20	18	47.79	12	47.77	47.50	6	3,657	0.16%
2021/07/19	58.5	48.50	63	48.81	48.85	-4.5	3,653	-0.12%
2021/07/16	19	46.94	12	46.58	46.00	7	3,612	0.19%
2021/07/15	4	45.88	0	0.00	45.30	4	3,631	0.11%
2021/07/14	11	44.61	2.2	44.27	44.25	8.8	3,647	0.24%
2021/07/13	2.3	45.33	0	0.00	45.05	2.3	3,670	0.06%
2021/07/12	6	47.00	4	47.04	47.05	2	3,707	0.05%
2021/07/09	18	47.33	10	46.90	46.50	8	3,729	0.21%
2021/07/08	4	47.04	1	46.40	46.60	3	3,871	0.08%
2021/07/06	1.1	47.07	2.3	47.47	47.05	-1.2	4,432	-0.03%
2021/07/05	8	47.61	7	47.10	48.00	1	4,455	0.02%
2021/07/02	13	49.06	4.2	49.08	48.55	8.8	4,506	0.19%
2021/07/01	6	48.81	16.1	48.73	48.55	-10.1	4,568	-0.22%
2021/06/30	6	50.45	17	50.49	49.45	-11	4,572	-0.24%
2021/06/29	13	48.98	11	48.70	48.40	2	4,502	0.04%
2021/06/28	7.1	48.32	2.3	48.53	48.30	4.8	4,516	0.11%
2021/06/25	7	50.23	6	49.72	49.30	1	4,538	0.02%
2021/06/24	4.3	50.42	14	50.36	50.10	-9.7	4,600	-0.21%
2021/06/23	18	50.84	9	50.22	50.50	9	4,600	0.20%
2021/06/22	12.1	49.72	31	49.05	48.15	-18.9	4,534	-0.42%
2021/06/21	3	50.10	10	50.06	49.50	-7	4,525	-0.15%
2021/06/18	9	49.32	12	50.28	51.80	-3	4,572	-0.07%
2021/06/17	72.5	50.73	46	50.22	50.40	26.5	4,853	0.55%
2021/06/16	24	47.13	66	48.84	50.10	-42	4,630	-0.91%
2021/06/15	32	45.80	15	45.59	45.55	17	4,610	0.37%
2021/06/11	48.1	44.87	9	44.55	44.15	39.1	4,610	0.85%
2021/06/10	20	46.28	18	46.63	46.80	2	4,593	0.04%
2021/06/09	3	43.80	6	44.29	44.00	-3	4,684	-0.06%
2021/06/08	10	44.85	21	45.13	44.75	-11	4,846	-0.23%
2021/06/07	7	43.77	5	43.90	43.90	2	4,931	0.04%
2021/06/04	0	0.00	3	44.85	44.70	-3	5,116	-0.06%
2021/06/03	0	0.00	2	45.50	45.90	-2	5,128	-0.04%
2021/06/02	30	46.35	17	45.29	45.50	13	5,146	0.25%
2021/06/01	38	46.92	27	46.98	47.20	11	5,136	0.21%
2021/05/31	8	45.82	4	46.25	45.70	4	5,150	0.08%
2021/05/28	18	45.43	13	44.93	45.00	5	5,263	0.09%
2021/05/27	2	44.55	7	44.54	45.10	-5	5,266	-0.09%
2021/05/26	0	0.00	21	43.76	43.75	-21	5,269	-0.40%
2021/05/25	15	43.57	14	44.33	43.80	1	5,298	0.02%
2021/05/24	28	42.26	33	42.85	43.15	-5	5,389	-0.09%
2021/05/21	57	42.10	17	42.13	41.95	40	5,356	0.75%
2021/05/20	87	44.56	62	42.84	42.20	25	5,331	0.47%
2021/05/19	47	43.79	71	44.21	45.40	-24	5,201	-0.46%
2021/05/18	25	39.94	19	40.73	41.30	6	5,140	0.12%
2021/05/17	6	38.10	7	38.91	37.55	-1	5,103	-0.02%
2021/05/14	35	43.17	88	42.33	41.70	-53	5,068	-1.05%
2021/05/13	108	42.38	22	42.38	42.15	86	4,928	1.75%	大買/
2021/05/12	3	48.53	1	52.30	46.80	2	4,954	0.04%
2021/05/11	10.2	53.72	3	55.60	52.00	7.2	4,956	0.15%
2021/05/10	3	58.40	3	57.67	57.70	0	4,977	0.00%
2021/05/07	2	56.90	2	57.20	57.60	0	5,010	0.00%
2021/05/06	17	56.83	10	57.22	56.40	7	5,038	0.14%
2021/05/05	1	55.80	5	57.90	55.80	-4	4,987	-0.08%
2021/05/04	10	58.71	2	56.10	57.80	8	5,010	0.16%
2021/05/03	17	63.81	18	62.89	61.20	-1	5,033	-0.02%
2021/04/29	4	62.10	3	63.00	63.00	1	5,197	0.02%
2021/04/28	1	63.60	1	63.10	62.50	0	5,278	0.00%
2021/04/26	1	63.30	2	62.40	63.20	-1	5,481	-0.02%
2021/04/23	3	63.07	0	0.00	62.90	3	5,517	0.05%
2021/04/22	23	63.45	73	62.78	62.30	-50	5,531	-0.90%
2021/04/21	30.5	65.23	3	66.30	65.00	27.5	5,540	0.50%
2021/04/20	17	66.74	70	67.08	66.10	-53	5,547	-0.96%
2021/04/19	9	66.57	1	66.70	66.30	8	5,629	0.14%
2021/04/16	25	68.68	94	68.14	67.90	-69	5,773	-1.20%
2021/04/15	9	66.99	12	67.16	67.30	-3	6,029	-0.05%
2021/04/14	56.2	67.06	17	66.44	66.40	39.2	6,342	0.62%
2021/04/13	268	71.24	185.2	70.45	68.50	82.8	6,342	1.31%	大買/大賣/
2021/04/12	13.1	65.81	4	65.80	66.00	9.1	5,884	0.15%
2021/04/09	34	66.96	1	65.30	65.10	33	5,958	0.55%
2021/04/08	32	66.77	48	67.05	66.00	-16	6,017	-0.27%
2021/04/07	34	66.67	28.3	66.94	66.50	5.7	6,149	0.09%
2021/04/06	9	65.62	11.3	65.61	65.30	-2.3	6,526	-0.04%
2021/04/01	14	65.36	10	65.74	65.30	4	6,743	0.06%
2021/03/31	23	66.75	23	66.83	66.10	0	7,352	0.00%
2021/03/30	18	66.69	11	66.40	66.30	7	8,696	0.08%
2021/03/29	22	66.92	19	67.38	67.00	3	9,031	0.03%
2021/03/26	3	64.50	0	0.00	64.80	3	9,044	0.03%
2021/03/25	8	66.78	14	66.34	64.90	-6	9,088	-0.07%
2021/03/24	11	66.05	3	66.17	65.70	8	9,087	0.09%
2021/03/23	27	67.75	27	68.27	66.60	0	9,079	0.00%
2021/03/22	131.5	71.97	254	71.27	69.90	-122.5	9,084	-1.35%	大買/大賣/鉅額交易
2021/03/19	28	63.71	43	65.35	68.50	-15	8,935	-0.17%
2021/03/18	27	64.74	34	64.67	64.10	-7	8,914	-0.08%
2021/03/17	18.1	64.73	24	65.05	64.10	-6	8,931	-0.07%
2021/03/16	6	65.67	28	65.14	64.90	-22	8,962	-0.25%
2021/03/15	115	66.46	101	66.60	65.20	14	9,010	0.16%	大買/大賣/
2021/03/12	49	65.48	47	65.10	64.20	2	8,927	0.02%
2021/03/11	15	64.35	20	63.96	63.80	-5	8,889	-0.06%
2021/03/10	90.2	64.54	84	64.94	63.70	6.2	8,864	0.07%
2021/03/09	7	61.19	4	60.88	61.00	3	8,844	0.03%
2021/03/08	6	62.13	5	62.06	61.30	1	8,950	0.01%
2021/03/05	13	62.38	16	61.62	61.40	-3	9,089	-0.03%
2021/03/04	18.1	63.84	13.1	64.39	62.80	5	9,315	0.05%
2021/03/03	74.1	65.33	40	65.15	64.50	34.1	9,523	0.36%
2021/03/02	5	63.68	3	63.77	63.00	2	9,964	0.02%
2021/02/26	9	62.90	10	64.02	62.60	-1	10,758	-0.01%
2021/02/25	15	63.48	5	63.06	62.70	10	11,037	0.09%
2021/02/24	58	64.60	67	65.01	62.80	-9	11,232	-0.08%
2021/02/23	14	62.59	11	62.92	62.10	3	11,626	0.03%
2021/02/22	20	63.39	15	63.27	63.00	5	12,275	0.04%
2021/02/19	25	62.24	56	61.63	61.90	-31	12,431	-0.25%
2021/02/18	5	59.76	4	60.43	60.30	1	12,871	0.01%
2021/02/17	43.2	59.69	4	59.83	59.70	39.2	12,989	0.30%
2021/02/05	5	57.74	4	57.90	58.00	1	13,254	0.01%
2021/02/04	19	56.88	33	56.57	57.20	-14	13,747	-0.10%
2021/02/03	80	58.65	50	59.13	57.20	30	14,188	0.21%
2021/02/02	10	56.69	5	57.02	56.00	5	14,354	0.03%
2021/02/01	20	57.01	22	56.72	57.30	-2	14,885	-0.01%
2021/01/29	14	58.81	4	59.10	58.00	10	15,826	0.06%
2021/01/28	11	59.20	11	59.36	59.80	0	16,479	0.00%
2021/01/27	10	60.42	5	60.18	60.30	5	16,931	0.03%
2021/01/26	12	61.24	3	61.57	60.60	9	17,105	0.05%
2021/01/25	11	62.80	10	63.14	63.00	1	17,394	0.01%
2021/01/22	77	63.38	72.1	62.99	62.50	4.9	17,744	0.03%
2021/01/21	19	60.37	13	61.02	60.60	6	18,173	0.03%
2021/01/20	23	61.18	6	60.28	60.00	17	18,259	0.09%
2021/01/19	24	64.00	28	63.26	63.50	-4	18,379	-0.02%
2021/01/18	12	60.97	12	61.61	60.60	0	18,467	0.00%
2021/01/15	8	62.31	5	62.32	62.10	3	18,509	0.02%
2021/01/14	7	64.69	13	64.12	63.70	-6	18,562	-0.03%
2021/01/13	10	63.83	5	64.18	63.00	5	18,616	0.03%
2021/01/12	17	63.22	15	63.55	63.70	2	18,692	0.01%
2021/01/11	41	66.21	34	65.64	65.50	7	18,784	0.04%
2021/01/08	93	67.98	88	66.80	66.30	5	18,730	0.03%
2021/01/07	66	68.52	75	69.01	70.10	-9	18,616	-0.05%
2021/01/06	29	65.23	40	65.40	63.80	-11	19,991	-0.06%
2021/01/05	18	69.93	20	69.20	68.50	-2	21,261	-0.01%
2021/01/04	11	71.00	20	70.03	69.00	-9	21,267	-0.04%
2020/12/31	21	69.29	18	69.70	70.10	3	21,437	0.01%
2020/12/30	46	70.75	27	70.77	69.20	19	21,684	0.09%
2020/12/29	92	72.06	96	71.55	71.00	-4	21,788	-0.02%
2020/12/28	117	70.90	104	70.26	69.70	13	21,406	0.06%	大買/大賣/
2020/12/25	218	73.75	159	73.89	70.30	59	21,490	0.27%	大買/大賣/
2020/12/24	331	70.81	330	71.00	72.60	1	20,907	0.00%	大買/大賣/
2020/12/23	101	65.32	106	65.64	67.40	-5	19,635	-0.03%	大買/大賣/
2020/12/22	25	63.45	11	63.07	61.30	14	19,452	0.07%
2020/12/21	12	62.96	34	63.15	64.30	-22	19,598	-0.11%
2020/12/18	24	62.25	24	62.13	62.60	0	19,786	0.00%
2020/12/17	10	61.60	10	61.50	62.10	0	19,778	0.00%
2020/12/16	8	62.55	1	62.20	62.10	7	19,790	0.04%
2020/12/15	33	62.91	13	63.68	61.40	20	19,793	0.10%
2020/12/14	4	61.33	25	61.74	62.60	-21	19,720	-0.11%
2020/12/11	4	59.45	7	59.89	59.80	-3	19,753	-0.02%
2020/12/10	18	61.16	9	60.18	60.50	9	19,838	0.05%
2020/12/09	22	63.34	32	63.68	62.40	-10	19,890	-0.05%
2020/12/08	30	62.74	19	63.38	62.50	11	19,954	0.06%
2020/12/07	16	62.21	28	62.10	62.90	-12	20,155	-0.06%
2020/12/04	5	62.12	3	62.70	61.80	2	20,524	0.01%
2020/12/03	12	63.48	10	62.90	62.10	2	20,781	0.01%
2020/12/02	22	62.17	35	62.87	62.30	-13	21,149	-0.06%
2020/12/01	28	64.05	32	64.40	63.60	-4	22,532	-0.02%
2020/11/30	35	67.05	56	66.81	65.50	-21	22,888	-0.09%
2020/11/27	56	65.94	86	65.46	65.70	-30	22,916	-0.13%
2020/11/26	104	66.63	115	66.43	64.60	-11	22,788	-0.05%	大買/大賣/
2020/11/25	217	65.51	168	65.30	65.50	49	22,333	0.22%	大買/大賣/
2020/11/24	51	62.22	24	62.25	63.30	27	21,546	0.13%
2020/11/23	30	61.86	95	61.83	60.80	-65	21,285	-0.31%
2020/11/20	140.1	62.78	181	62.83	61.60	-40.9	21,093	-0.19%	大買/大賣/
2020/11/19	252	61.42	207	61.26	60.60	45	20,626	0.22%	大買/大賣/
2020/11/18	62	58.57	29	58.41	58.40	33	20,001	0.16%
2020/11/17	127	60.15	78	60.21	58.10	49	19,821	0.25%	大買/
2020/11/16	17	57.88	22	58.25	57.00	-5	19,490	-0.03%
2020/11/13	30	57.85	34	58.04	58.20	-4	19,528	-0.02%
2020/11/12	63	56.76	119	56.89	58.70	-56	19,415	-0.29%	大賣/
2020/11/11	120	59.27	69	59.81	57.50	51	19,038	0.27%	大買/
2020/11/10	50	64.89	47.5	64.42	63.60	2.5	18,794	0.01%
2020/11/09	137.5	64.79	139	64.75	65.20	-1.5	18,547	-0.01%	大買/大賣/
2020/11/06	220	64.65	183	64.47	61.80	37	18,159	0.20%	大買/大賣/
2020/11/05	119	61.78	128	62.33	63.50	-9	17,342	-0.05%	大買/大賣/
2020/11/04	90	58.48	88	57.58	57.80	2	16,906	0.01%
2020/11/03	18	57.62	29	57.76	57.00	-11	16,565	-0.07%
2020/11/02	55	56.55	51	56.52	57.90	4	16,671	0.02%
2020/10/30	64	59.95	97.1	60.26	57.20	-33.1	16,486	-0.20%
2020/10/29	144.1	63.67	129	63.59	62.00	15.1	16,236	0.09%	大買/大賣/
2020/10/28	38	64.67	24	64.74	62.30	14	15,834	0.09%
2020/10/27	34	65.67	35	65.13	64.90	-1	15,895	-0.01%
2020/10/26	22	61.01	31	59.61	63.80	-9	15,799	-0.06%
2020/10/23	23	57.04	46	57.17	58.00	-23	15,662	-0.15%
2020/10/22	52	55.57	4	55.90	55.60	48	15,608	0.31%
2020/10/21	14	56.77	14	56.67	56.10	0	15,547	0.00%
2020/10/20	22	58.57	9	58.40	58.30	13	15,478	0.08%
2020/10/19	13	58.60	42	57.59	59.50	-29	15,380	-0.19%
2020/10/16	12	55.64	14	56.16	55.10	-2	15,211	-0.01%
2020/10/15	21	55.87	72	54.13	56.00	-51	15,133	-0.34%
2020/10/14	625	56.88	605	56.72	57.00	20	15,022	0.13%	大買/大賣/
2020/10/13	351	51.08	330	51.02	54.00	21	13,391	0.16%	大買/大賣/
2020/10/12	1	49.10	21	49.10	49.10	-20	12,395	-0.16%
2020/10/08	15	43.47	108	44.27	44.65	-93	12,583	-0.74%	大賣/
2020/10/07	61	39.41	97	39.81	40.60	-36	12,553	-0.29%
2020/10/06	115	38.75	126	38.74	38.50	-11	12,343	-0.09%	大買/大賣/
2020/10/05	20	36.88	27	36.93	37.00	-7	12,131	-0.06%
2020/09/30	114	37.14	118	37.11	36.60	-4	12,296	-0.03%	大買/大賣/
2020/09/29	21	36.01	19	36.13	35.75	2	12,084	0.02%
2020/09/28	51	36.17	36	36.15	35.70	15	12,033	0.12%
2020/09/25	87	36.63	81	36.12	35.10	6	11,931	0.05%
2020/09/24	69	38.59	100	38.87	37.50	-31	11,731	-0.26%
2020/09/23	119	39.27	99	39.05	40.00	20	11,468	0.17%	大買/
2020/09/22	9	37.31	4	37.21	37.30	5	11,208	0.04%
2020/09/21	25	38.13	17	37.98	37.90	8	11,156	0.07%
2020/09/18	54	38.52	18	38.27	37.90	36	11,110	0.32%
2020/09/17	40	38.60	34	38.88	38.50	6	11,008	0.05%
2020/09/16	76	38.21	71	38.25	38.45	5	10,878	0.05%
2020/09/15	90	38.23	49	38.33	37.45	41	10,737	0.38%
2020/09/14	28	36.44	25	36.64	36.65	3	10,560	0.03%
2020/09/11	48	38.59	52	37.98	37.50	-4	10,417	-0.04%
2020/09/10	39	39.01	67	39.20	39.05	-28	10,243	-0.27%
2020/09/09	184	38.60	184	38.84	38.65	0	9,950	0.00%	大買/大賣/
2020/09/08	112	37.87	89	37.93	37.30	23	9,448	0.24%	大買/
2020/09/07	203	42.47	173.1	41.21	39.30	29.9	9,115	0.33%	大買/大賣/
2020/09/04	440.1	44.45	440	44.73	43.10	0.1	8,572	0.00%	大買/大賣/
2020/09/03	81	41.62	117	42.44	43.00	-36	7,056	-0.51%	大賣/
2020/09/02	93	38.66	99	38.58	39.10	-6	6,524	-0.09%
2020/09/01	50	37.19	47.1	37.33	36.75	2.9	6,229	0.05%
2020/08/31	12.1	36.94	31	37.36	36.90	-18.9	6,088	-0.31%
2020/08/28	7	35.33	6	35.45	34.85	1	5,950	0.02%
2020/08/27	26	36.04	11	35.36	35.25	15	5,908	0.25%
2020/08/26	12	37.14	0.1	36.25	36.25	11.9	5,849	0.20%
2020/08/25	20.1	37.30	31	37.64	36.90	-10.9	5,790	-0.19%
2020/08/24	12	36.29	31	36.06	36.50	-19	5,684	-0.33%
2020/08/21	32	36.25	18	36.33	35.95	14	5,622	0.25%
2020/08/20	52	35.98	56	35.51	35.45	-4	5,564	-0.07%
2020/08/19	64	38.45	111.1	37.19	36.80	-47.1	5,364	-0.88%	大賣/
2020/08/18	85	40.47	70	40.53	39.80	15	5,178	0.29%
2020/08/17	52	39.67	58	40.16	39.70	-6	4,976	-0.12%
2020/08/14	91	39.63	73	39.62	39.50	18	4,826	0.37%
2020/08/13	49	38.78	20	38.55	38.10	29	4,577	0.63%
2020/08/12	25	37.94	25	38.14	38.85	0	4,472	0.00%
2020/08/11	54	36.86	59	36.94	36.75	-5	4,272	-0.12%
2020/08/10	52.1	38.88	72	39.21	38.70	-19.9	4,077	-0.49%
2020/08/07	27	37.42	32	37.79	37.25	-5	3,817	-0.13%
2020/08/06	73	37.66	47	37.98	36.70	26	3,659	0.71%
2020/08/05	106	40.66	68	40.89	40.45	38	3,343	1.14%	大買/
2020/08/04	49	41.04	80	40.97	41.50	-31	3,188	-0.97%
2020/08/03	103	40.44	57	40.36	39.80	46	3,011	1.53%	大買/
2020/07/31	45	40.51	73	39.55	40.60	-28	2,780	-1.01%
2020/07/30	68	39.14	8	40.61	40.90	60	2,530	2.37%
2020/07/29	30	37.24	13	37.01	37.25	17	2,414	0.70%
2020/07/28	0	0.00	3	34.47	33.90	-3	2,332	-0.13%
2020/07/27	4	34.43	3	34.42	33.60	1	2,287	0.04%
2020/07/24	15	36.13	16	36.36	35.00	-1	2,246	-0.04%
2020/07/23	12	35.30	7	34.99	36.30	5	2,184	0.23%
2020/07/22	5	35.71	9	35.99	35.25	-4	2,137	-0.19%
2020/07/21	9	35.79	8.1	35.79	35.60	0.9	2,096	0.04%
2020/07/20	8	35.19	10	34.71	35.80	-2	2,049	-0.10%
2020/07/17	20	35.41	16	35.10	33.30	4	1,966	0.20%
2020/07/16	110	37.50	89.1	37.30	35.95	20.9	1,876	1.11%	大買/
2020/07/15	48	36.11	66	36.07	37.15	-18	1,433	-1.26%
2020/07/14	49	33.03	30	33.45	33.80	19	1,150	1.65%
2020/07/13	4	31.54	0	31.55	31.55	4	895	0.44%
2020/07/10	15	28.79	23	28.55	28.70	-8	759	-1.05%
2020/07/09	18	27.76	15	27.88	28.75	3	650	0.46%
2020/07/08	10	25.74	35	25.90	26.50	-25	413	-6.05%
2020/07/06	0	0.00	20	24.50	24.30	-20	291	-6.87%
2020/07/02	0	0.00	8	23.63	23.60	-8	274	-2.91%
2020/06/22	0	0.00	8	23.15	23.05	-8	268	-2.98%
2020/06/19	0	0.00	5	23.18	22.95	-5	281	-1.78%
2020/06/02	0	0.00	7	21.86	22.35	-7	354	-1.97%
2020/05/29	1	21.40	0	0.00	21.35	1	352	0.28%
2020/05/28	0	0.00	3	21.50	21.20	-3	353	-0.85%
2020/05/08	1	20.40	0	0.00	20.40	1	365	0.27%
2020/04/08	0	0.00	5	18.50	18.40	-5	413	-1.21%
2020/03/19	1	15.40	0	0.00	15.50	1	564	0.18%
2020/03/17	5	17.20	1	17.15	17.20	4	541	0.74%
2020/03/13	2	17.60	0	0.00	18.05	2	538	0.37%
2020/03/12	6	19.52	7	19.65	19.00	-1	520	-0.19%
2020/03/11	2	20.35	0	0.00	20.35	2	512	0.39%
2020/03/10	3	20.50	0	0.00	20.50	3	513	0.58%
2020/03/09	1	21.00	0	0.00	20.70	1	511	0.20%
2020/02/27	20	22.10	0	0.00	22.05	20	561	3.56%
2020/02/26	0	0.00	1	22.30	22.25	-1	568	-0.18%
2020/02/20	0	0.00	2	22.90	22.95	-2	563	-0.35%
2020/02/18	2	22.80	0	0.00	22.80	2	564	0.35%
2020/02/13	0	0.00	5	22.70	22.70	-5	553	-0.90%
2020/02/12	5	22.60	20	22.63	22.55	-15	554	-2.70%
2020/02/10	0	0.00	15	22.37	22.45	-15	548	-2.73%
2020/02/07	0	0.00	10	22.38	22.25	-10	550	-1.82%
2020/02/04	10	22.60	0	0.00	22.80	10	627	1.59%
2020/02/03	5	22.44	1	22.45	22.60	4	623	0.64%
2020/01/31	3	22.93	0	0.00	23.00	3	618	0.48%
2020/01/30	10	22.90	6	22.55	22.25	4	613	0.65%
2020/01/20	5	23.75	4	23.70	23.60	1	606	0.16%
2020/01/13	1	23.90	7	23.75	23.90	-6	595	-1.01%
2020/01/08	0	0.00	10	22.85	22.95	-10	576	-1.73%
2020/01/07	0	0.00	6	23.38	23.35	-6	563	-1.07%
2019/12/31	3	24.30	0	0.00	23.90	3	547	0.55%
2019/12/30	0	0.00	1	24.10	24.00	-1	536	-0.19%
2019/12/27	35	23.46	0	0.00	23.70	35	507	6.89%
2019/12/26	24	23.92	26	23.89	24.05	-2	468	-0.43%
2019/12/24	0	0.00	1	22.50	22.55	-1	386	-0.26%
2019/12/20	0	0.00	51	22.41	22.35	-51	375	-13.57%
2019/12/19	51	22.58	0	0.00	22.70	51	367	13.88%
2019/12/11	1	22.35	0	0.00	22.05	1	367	0.27%
2019/12/09	1	22.45	0	0.00	22.65	1	353	0.28%
2019/12/02	0	0.00	5	22.40	22.60	-5	342	-1.46%
2019/11/29	0	0.00	4	23.13	22.65	-4	338	-1.18%
2019/11/28	20	22.73	0	0.00	22.75	20	339	5.90%
2019/11/27	0	0.00	16	22.77	22.90	-16	331	-4.82%
2019/11/26	0	0.00	16	22.49	22.40	-16	306	-5.22%
2019/11/25	1	22.00	10	22.10	22.00	-9	285	-3.16%
2019/11/18	0	0.00	1	21.35	21.35	-1	275	-0.36%
2019/11/15	3	21.75	0	0.00	21.50	3	275	1.09%
2019/11/11	15	21.42	3	21.45	21.45	12	274	4.37%
2019/11/08	6	21.60	0	0.00	21.60	6	273	2.19%
2019/11/07	5	21.70	0	0.00	21.70	5	277	1.80%
2019/11/06	5	21.70	0	0.00	21.75	5	276	1.81%
2019/11/05	7	22.41	37	22.58	22.25	-30	269	-11.13%
2019/11/04	0	0.00	1	22.05	21.95	-1	204	-0.49%
2019/11/01	2	20.70	0	0.00	20.60	2	183	1.09%
2019/10/25	2	21.50	0	0.00	21.50	2	211	0.95%
2019/10/24	5	21.50	0	0.00	21.50	5	213	2.34%
2019/09/20	0	0.00	3	21.95	22.00	-3	322	-0.93%
2019/09/18	0	21.95	0	0.00	21.95	0	318	0.01%
2019/09/17	3	21.65	0	0.00	21.65	3	314	0.96%
2019/09/12	0	0.00	5	21.76	21.70	-5	319	-1.57%
2019/09/04	0	0.00	1	21.90	21.80	-1	327	-0.31%
2019/09/03	1	21.80	0	0.00	21.85	1	331	0.30%
2019/09/02	1	21.55	0	0.00	21.85	1	336	0.30%
2019/08/12	5	21.20	10	21.35	21.25	-5	421	-1.19%
2019/08/08	10	21.03	0	0.00	21.20	10	462	2.16%
2019/08/05	5	20.69	0	0.00	20.65	5	509	0.98%
2019/07/30	0	0.00	1	22.00	21.75	-1	658	-0.15%
2019/07/29	13	22.07	18	22.43	21.90	-5	687	-0.73%
2019/07/24	0	0.00	2	21.15	21.20	-2	772	-0.26%
2019/07/23	0	0.00	3	21.05	21.10	-3	777	-0.39%
2019/07/19	5	21.15	0	0.00	21.10	5	784	0.64%
2019/07/16	0	0.00	2	21.25	21.35	-2	802	-0.25%
2019/07/12	5	21.20	0	0.00	21.15	5	819	0.61%
2019/07/11	30	21.39	3	21.25	21.25	27	834	3.23%
2019/07/08	5	24.00	5	24.35	23.95	0	904	0.00%
2019/07/05	0	0.00	1	24.25	23.85	-1	953	-0.10%
2019/07/04	0	0.00	1	24.00	23.85	-1	939	-0.11%
2019/06/14	0	0.00	2	23.20	23.05	-2	1,009	-0.20%
2019/06/12	2	23.00	0	0.00	23.05	2	1,014	0.20%
2019/06/11	1	23.25	0	0.00	23.25	1	1,015	0.10%
2019/06/10	0	0.00	1	23.25	23.55	-1	1,015	-0.10%
2019/06/06	1	22.90	0	0.00	22.95	1	1,028	0.10%
2019/06/03	1	22.80	0	0.00	22.85	1	1,067	0.09%
2019/05/24	0	0.00	1	23.20	23.00	-1	1,259	-0.08%
2019/05/23	1	23.15	2	23.25	23.20	-1	1,256	-0.08%
2019/05/20	1	23.90	13	23.77	23.55	-12	1,228	-0.98%
2019/05/17	8	24.49	7	24.44	24.00	1	1,225	0.08%
2019/05/16	4	24.44	7	24.72	24.55	-3	1,231	-0.24%
2019/05/14	0	0.00	2	22.83	23.45	-2	1,189	-0.17%
2019/05/13	6	23.77	0	0.00	23.00	6	1,179	0.51%
2019/05/10	3	24.15	10	23.98	24.10	-7	1,148	-0.61%
2019/05/09	30	23.91	3	24.02	24.00	27	1,131	2.39%
2019/05/08	11	24.82	1	25.10	24.75	10	1,102	0.91%
2019/05/07	32	25.98	47	26.22	25.15	-15	1,090	-1.37%
2019/05/06	22	25.68	22	25.77	25.35	0	1,015	0.00%
2019/05/03	36	26.03	35	25.52	25.90	1	998	0.10%
2019/05/02	3	25.45	1	24.70	25.45	2	910	0.22%
2019/04/30	0	0.00	1	24.10	24.30	-1	901	-0.11%
2019/04/29	18	24.00	0	0.00	24.00	18	903	1.99%
2019/04/25	2	24.75	0	0.00	24.75	2	903	0.22%
2019/04/18	2	25.03	3	24.78	24.65	-1	895	-0.11%
2019/04/17	0	0.00	3	25.37	25.30	-3	880	-0.34%
2019/04/16	2	25.95	16	25.97	25.70	-14	857	-1.63%
2019/04/15	19	25.32	43	25.36	25.55	-24	800	-3.00%
2019/04/12	5	23.95	2	24.13	24.10	3	747	0.40%
2019/04/11	7	24.67	34	24.96	24.65	-27	732	-3.69%
2019/04/09	2	23.40	0	0.00	23.40	2	672	0.30%
2019/04/03	8	23.40	1	23.40	23.40	7	693	1.01%
2019/04/02	0	0.00	2	23.45	23.40	-2	693	-0.29%
2019/04/01	0	0.00	6	23.68	23.45	-6	688	-0.87%
2019/03/29	6	23.43	2	23.65	23.70	4	668	0.60%
2019/03/27	5	23.05	2	22.95	23.05	3	660	0.45%
2019/03/25	8	23.00	0	0.00	23.15	8	655	1.22%
2019/03/22	5	23.90	0	0.00	24.40	5	624	0.80%
2019/03/21	1	24.10	2	23.85	23.95	-1	614	-0.16%
2019/03/20	5	23.90	0	0.00	23.95	5	610	0.82%
2019/03/19	4	23.90	0	0.00	23.90	4	610	0.66%
2019/03/15	0	0.00	10	24.00	23.95	-10	610	-1.64%
2019/03/14	6	23.90	0	0.00	23.90	6	606	0.99%
2019/03/13	2	24.00	2	23.95	23.90	0	607	0.00%
2019/03/12	18	24.16	5	24.60	23.90	13	608	2.14%
2019/03/11	1	25.10	5	24.98	24.50	-4	599	-0.67%
2019/03/08	1	24.50	2	24.28	24.55	-1	609	-0.16%
2019/03/07	0	0.00	3	24.45	24.10	-3	601	-0.50%
2019/03/06	10	24.95	0	0.00	24.50	10	607	1.65%
2019/03/05	1	24.90	34	24.81	24.70	-33	591	-5.58%
2019/03/04	2	24.50	0	0.00	24.45	2	568	0.35%
2019/02/27	5	23.48	14	23.82	24.00	-9	544	-1.65%
2019/02/26	13	23.84	12	23.66	23.50	1	549	0.18%
2019/02/25	9	22.20	1	22.25	22.20	8	494	1.62%
2019/02/22	1	22.25	0	0.00	22.25	1	501	0.20%
2019/02/18	0	0.00	2	22.35	22.35	-2	509	-0.39%
2019/02/15	7	22.54	11	22.84	22.70	-4	537	-0.74%
2019/02/14	6	21.91	0	0.00	22.05	6	501	1.20%
2019/01/30	0	0.00	1	21.15	21.05	-1	507	-0.20%
2019/01/28	15	21.57	0	0.00	21.00	15	521	2.88%
2019/01/24	5	22.49	11	22.52	22.50	-6	505	-1.19%
2019/01/23	0	0.00	4	22.30	22.00	-4	492	-0.81%
2019/01/22	4	22.06	0	0.00	22.25	4	486	0.82%
2019/01/18	4	21.99	9	22.46	22.25	-5	494	-1.01%
2019/01/16	11	22.18	2	21.80	21.50	9	485	1.85%
2019/01/15	0	0.00	5	21.36	21.15	-5	472	-1.06%
2019/01/14	0	0.00	13	21.19	21.00	-13	472	-2.75%
2019/01/11	4	21.00	20	21.27	21.20	-16	475	-3.36%
2019/01/10	0	0.00	2	21.20	21.10	-2	473	-0.42%
2019/01/08	7	20.10	0	0.00	20.30	7	474	1.48%
2019/01/07	20	20.14	13	20.24	20.20	7	475	1.47%
2019/01/04	9	19.85	16	19.95	19.95	-7	481	-1.45%
2018/12/28	2	20.30	1	20.35	20.10	1	504	0.20%
2018/12/27	11	20.68	12	20.60	20.55	-1	514	-0.19%
2018/12/20	5	19.70	0	0.00	19.40	5	512	0.98%
2018/12/10	5	21.20	0	0.00	21.00	5	636	0.79%
2018/12/06	11	21.02	0	0.00	20.90	11	654	1.68%
2018/11/30	0	0.00	20	21.60	21.55	-20	645	-3.10%
2018/11/29	0	0.00	1	21.70	21.50	-1	658	-0.15%
2018/11/28	20	22.00	0	0.00	21.85	20	698	2.86%
2018/11/27	1	21.65	0	0.00	21.80	1	707	0.14%
2018/11/23	0	0.00	7	22.16	21.60	-7	810	-0.86%
2018/11/21	0	0.00	1	20.55	20.50	-1	784	-0.13%
2018/11/16	2	20.35	0	0.00	20.30	2	846	0.24%
2018/11/15	4	20.75	0	0.00	20.40	4	841	0.48%
2018/11/14	1	21.05	1	21.45	20.75	0	832	0.00%
2018/11/13	1	19.60	1	19.50	19.70	0	804	0.00%
2018/11/12	0	0.00	4	19.10	19.00	-4	798	-0.50%
2018/11/08	2	18.25	0	0.00	18.15	2	795	0.25%
2018/11/07	4	18.45	0	0.00	18.20	4	793	0.50%
2018/11/06	4	18.65	5	18.47	18.25	-1	796	-0.13%
2018/10/16	1	19.80	0	0.00	19.70	1	802	0.12%
2018/10/11	2	19.50	0	0.00	19.50	2	794	0.25%
2018/10/08	3	21.65	0	0.00	21.80	3	775	0.39%
2018/10/02	0	0.00	1	23.00	22.95	-1	769	-0.13%
2018/10/01	0	0.00	1	23.35	23.10	-1	770	-0.13%
2018/09/28	2	23.55	0	0.00	23.25	2	768	0.26%
2018/09/27	5	23.83	0	0.00	23.80	5	767	0.65%
2018/09/21	3	23.95	3	24.07	23.80	0	765	0.00%
2018/09/20	7	24.26	2	24.70	23.90	5	764	0.65%
2018/09/19	5	24.41	15	24.45	24.30	-10	758	-1.32%
2018/09/18	24	24.05	23	24.32	23.70	1	721	0.14%
2018/09/17	5	23.80	0	0.00	23.85	5	694	0.72%
2018/09/14	3	24.20	3	24.08	24.15	0	700	0.00%
2018/09/13	0	0.00	5	24.05	24.05	-5	700	-0.71%
2018/09/12	4	23.49	4	23.68	23.55	0	690	0.00%
2018/09/11	1	23.60	5	23.90	23.70	-4	690	-0.58%
2018/09/10	4	23.10	0	0.00	23.00	4	688	0.58%
2018/09/07	1	24.30	1	23.90	23.55	0	681	0.00%
2018/09/05	1	24.50	3	24.20	24.20	-2	678	-0.29%
2018/09/04	15	24.72	27	24.77	24.60	-12	679	-1.77%
2018/09/03	1	24.30	0	0.00	23.85	1	620	0.16%
2018/08/31	32	24.47	24	24.50	24.25	8	602	1.33%
2018/08/30	0	0.00	5	23.80	24.50	-5	540	-0.93%
2018/08/29	3	23.08	0	0.00	22.95	3	495	0.61%
2018/08/28	7	23.14	7	23.26	23.10	0	515	0.00%
2018/08/27	2	24.30	14	23.76	23.60	-12	514	-2.33%
2018/08/24	1	22.55	0	0.00	22.75	1	479	0.21%
2018/08/23	2	22.83	3	23.05	22.85	-1	494	-0.20%
2018/08/20	0	0.00	1	22.60	22.25	-1	540	-0.18%
2018/08/16	1	21.10	2	21.90	21.90	-1	574	-0.17%
2018/08/10	4	22.33	0	0.00	22.35	4	678	0.59%
2018/07/27	2	21.70	0	0.00	22.00	2	1,314	0.15%
2018/07/26	0	0.00	4	22.03	22.20	-4	1,492	-0.27%
2018/07/25	2	20.90	0	0.00	20.90	2	1,533	0.13%
2018/07/17	2	21.00	2	21.20	21.20	0	2,116	0.00%
2018/07/16	0	0.00	2	21.23	21.15	-2	2,240	-0.09%
2018/07/09	0	0.00	2	21.20	21.20	-2	2,422	-0.08%
2018/07/06	0	0.00	1	20.90	21.25	-1	2,436	-0.04%
2018/07/05	12	21.04	12	21.41	20.90	0	2,505	0.00%
2018/07/04	0	0.00	4	20.45	20.80	-4	2,499	-0.16%
2018/06/29	5	21.83	0	0.00	21.40	5	2,505	0.20%
2018/06/28	9	21.73	11	21.91	21.60	-2	2,504	-0.08%
2018/06/27	3	21.50	3	21.70	21.15	0	2,496	0.00%
2018/06/26	1	21.30	8	20.53	21.95	-7	2,497	-0.28%
2018/06/25	0	0.00	7	22.20	22.20	-7	2,491	-0.28%
2018/06/20	6	22.81	0	0.00	23.05	6	2,505	0.24%
2018/06/19	1	23.10	0	0.00	23.10	1	2,513	0.04%
2018/06/15	1	23.60	0	0.00	23.65	1	2,516	0.04%
2018/06/14	2	23.78	10	23.90	23.70	-8	2,522	-0.32%
2018/06/13	1	24.00	2	24.18	24.00	-1	2,524	-0.04%
2018/06/12	3	23.80	3	24.27	23.70	0	2,529	0.00%
2018/06/11	3	23.67	0	0.00	23.70	3	2,540	0.12%
2018/06/08	6	23.89	0	0.00	23.80	6	2,550	0.24%
2018/06/07	5	23.93	7	24.24	24.10	-2	2,563	-0.08%
2018/06/06	2	23.85	4	24.09	23.90	-2	2,583	-0.08%
2018/06/05	10	23.70	2	23.70	23.70	8	2,574	0.31%
2018/05/31	14	24.80	0	0.00	24.40	14	2,534	0.55%
2018/05/29	0	0.00	7.8	25.43	25.30	-7.8	2,487	-0.31%
2018/05/28	10	24.39	23	24.41	24.25	-13	2,461	-0.53%
2018/05/25	6	23.73	5	23.75	23.80	1	2,447	0.04%
2018/05/24	27	24.17	5	24.70	24.15	22	2,424	0.91%
2018/05/23	0	0.00	6	24.40	24.25	-6	2,408	-0.25%
2018/05/22	43	24.12	0	0.00	24.10	43	2,395	1.80%
2018/05/21	2	25.10	0	0.00	25.00	2	2,344	0.09%
2018/05/17	35	25.88	36	27.02	25.30	-1	2,302	-0.04%
2018/05/16	10	26.62	19	27.12	26.10	-9	2,188	-0.41%
2018/05/15	0	0.00	6	26.43	26.85	-6	2,117	-0.28%
2018/05/14	17	25.84	78	25.99	25.85	-61	2,062	-2.96%
2018/05/11	10	25.09	19	25.33	25.45	-9	2,012	-0.45%
2018/05/10	70	26.07	29	26.83	24.85	41	1,940	2.11%
2018/05/09	23	25.24	3	25.10	25.50	20	1,802	1.11%
2018/05/08	40	25.37	8	25.44	25.50	32	1,779	1.80%
2018/05/07	6	25.18	5	25.17	25.10	1	1,741	0.06%
2018/05/04	10	25.08	3	25.28	24.70	7	1,724	0.41%
2018/05/03	65	26.03	23	26.94	25.40	42	1,667	2.52%
2018/05/02	44	25.41	42	26.06	26.45	2	1,487	0.13%
2018/04/30	27	26.04	96	26.17	25.75	-69	1,428	-4.83%
2018/04/27	0	0.00	14.1	25.20	25.20	-14.1	1,301	-1.08%
2018/04/26	54	25.51	84	26.02	24.80	-30	1,241	-2.42%
2018/04/25	23	25.58	71	25.68	25.45	-48	1,154	-4.16%
2018/04/24	3	24.78	2	25.30	25.75	1	1,100	0.09%
2018/04/23	24	25.51	34	25.96	25.30	-10	996	-1.00%
2018/04/20	24	23.57	26	23.39	24.95	-2	862	-0.23%
2018/04/19	13	23.47	61	23.36	23.70	-48	739	-6.49%
2018/04/18	0	0.00	6	21.44	21.55	-6	606	-0.99%
2018/04/17	6	20.79	10	20.75	20.75	-4	598	-0.67%
2018/04/16	18	21.23	0	0.00	21.10	18	590	3.05%
2018/04/13	12	21.90	22	22.57	21.50	-10	580	-1.72%
2018/04/12	16	22.43	4	22.65	22.50	12	558	2.15%
2018/04/11	4	22.93	14	23.44	22.85	-10	543	-1.84%
2018/04/09	10	21.62	0	0.00	21.30	10	486	2.06%
2018/04/03	0	0.00	14	21.30	21.60	-14	482	-2.90%
2018/03/31	3	20.55	0	0.00	20.55	3	478	0.63%
2018/03/30	11	20.84	0	0.00	20.65	11	478	2.30%
2018/03/29	2	20.90	0	0.00	21.00	2	488	0.41%
2018/03/28	14	20.74	0	0.00	20.50	14	494	2.83%
2018/03/27	2	21.25	2	21.75	21.15	0	518	0.00%
2018/03/26	2	21.20	0	0.00	21.20	2	551	0.36%
2018/03/23	12	21.54	7	22.00	21.45	5	548	0.91%
2018/03/22	0	0.00	5	22.55	22.30	-5	536	-0.93%
2018/03/21	0	0.00	10	23.30	23.00	-10	527	-1.89%
2018/03/14	10	22.98	0	0.00	22.40	10	489	2.04%
2018/03/13	2	22.40	0	0.00	22.25	2	487	0.41%
2018/03/12	0	0.00	11	22.04	22.65	-11	477	-2.30%
2018/03/08	0	0.00	1	20.50	20.80	-1	462	-0.22%
2018/03/07	0	0.00	1	20.35	20.25	-1	466	-0.21%
2018/03/02	2	20.05	0	0.00	20.10	2	519	0.38%
2018/03/01	0	0.00	1	20.35	20.30	-1	531	-0.19%
2018/02/08	0	0.00	2	20.00	20.00	-2	1,041	-0.19%
2018/02/06	5	20.02	3	20.33	20.05	2	1,292	0.15%
2018/02/05	2	21.75	0	0.00	21.50	2	1,407	0.14%
2018/01/31	0	0.00	2	22.20	22.15	-2	1,441	-0.14%
2018/01/30	0	0.00	1	22.20	22.25	-1	1,456	-0.07%
2018/01/29	2	22.10	0	0.00	22.10	2	1,461	0.14%
2018/01/26	1	22.65	0	0.00	22.50	1	1,462	0.07%
2018/01/25	4	22.75	0	0.00	22.70	4	1,471	0.27%
2018/01/24	0	0.00	8	22.99	22.80	-8	1,484	-0.54%
2018/01/19	2	23.00	0	0.00	22.90	2	1,570	0.13%
2018/01/18	1	23.25	0	0.00	23.05	1	1,682	0.06%
2018/01/16	6	23.30	0	0.00	23.30	6	1,721	0.35%
2018/01/08	0	0.00	6	24.05	23.60	-6	1,950	-0.31%
2018/01/04	0	0.00	6	24.25	24.50	-6	1,960	-0.31%
2018/01/03	0	0.00	42	23.90	24.00	-42	1,970	-2.13%