安集 (6477)-玉山-台中券商分點個股進出

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▲1.70%
400人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

安集 (6477)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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	1	37.60	1	37.65	37.55	0	931	0.00%
2024/04/25	1	37.95	0	0.00	37.90	1	928	0.11%
2024/04/18	1	38.20	1	37.95	38.20	0	929	0.00%
2024/04/17	1	37.70	1	37.50	37.70	0	921	0.00%
2024/04/16	1	37.30	1	37.60	37.20	0	918	0.00%
2024/04/12	1	39.80	2	39.48	39.25	-1	894	-0.11%
2024/04/11	2	39.70	1	39.75	39.70	1	884	0.11%
2024/04/10	2	39.93	15	40.30	39.60	-13	871	-1.49%
2024/04/03	0	0.00	10	39.42	39.05	-10	831	-1.20%
2024/04/02	0	0.00	1	39.95	39.90	-1	822	-0.12%
2024/03/28	1	41.50	3	41.05	40.80	-2	799	-0.25%
2024/03/27	0	0.00	5	40.60	40.45	-5	789	-0.63%
2024/03/26	0	0.00	1	41.15	41.35	-1	781	-0.13%
2024/03/25	2	41.13	2	40.95	40.85	0	798	0.00%
2024/03/22	12.1	41.95	11	41.46	40.85	1.1	790	0.14%
2024/03/21	11	41.89	3	41.57	42.35	8	732	1.09%
2024/03/20	0	0.00	1	38.80	38.55	-1	644	-0.16%
2024/03/19	0	0.00	2	38.85	38.85	-2	652	-0.31%
2024/03/18	2	39.48	0	0.00	39.55	2	648	0.31%
2024/03/15	0	0.00	10	38.45	38.75	-10	641	-1.56%
2024/03/12	13	40.49	5	40.00	39.90	8	625	1.28%
2024/03/11	3.3	40.40	0	0.00	40.15	3.3	614	0.54%
2024/03/08	0	38.65	1	38.01	38.00	-1	577	-0.18%
2024/03/07	0	0.00	1	38.90	38.95	-1	571	-0.17%
2024/03/06	6	39.47	0	0.00	39.45	6	572	1.05%
2024/03/05	0	0.00	4.4	38.58	38.35	-4.4	565	-0.78%
2024/03/04	1	39.20	0	0.00	39.15	1	557	0.18%
2024/03/01	3	39.75	1	40.05	39.75	2	547	0.37%
2024/02/29	4	39.43	0	0.00	39.45	4	521	0.77%
2024/02/23	0	0.00	1	37.65	37.60	-1	489	-0.20%
2024/02/21	0	0.00	1.1	38.07	38.65	-1.1	490	-0.22%
2024/02/20	0	38.00	2	38.18	37.80	-2	480	-0.42%
2024/02/19	1	37.80	0	0.00	37.65	1	475	0.21%
2024/01/31	1	36.65	0	0.00	36.90	1	477	0.21%
2024/01/30	0	37.50	0	37.40	37.10	0	473	0.00%
2024/01/29	0	37.80	3	37.72	37.50	-3	479	-0.62%
2024/01/24	1	38.15	0	0.00	38.15	1	489	0.21%
2024/01/23	0	0.00	0.1	38.20	38.55	-0.1	501	-0.02%
2024/01/16	1	38.30	0	0.00	37.90	1	540	0.18%
2024/01/15	0	0.00	5	39.00	38.65	-5	543	-0.92%
2024/01/10	1	37.05	0	0.00	37.00	1	540	0.18%
2024/01/09	0.4	37.85	2	37.35	37.35	-1.6	543	-0.29%
2024/01/02	0	0.00	1	38.55	38.60	-1	579	-0.17%
2023/12/29	0	0.00	4	38.20	38.20	-4	582	-0.69%
2023/12/22	1	38.30	0	0.00	38.25	1	588	0.17%
2023/12/20	1	40.00	1	40.25	39.20	0	574	0.00%
2023/12/19	2	38.00	6	38.10	37.90	-4	529	-0.76%
2023/12/18	2	38.90	0	0.00	38.70	2	528	0.38%
2023/12/15	6	38.90	1	39.10	38.95	5	524	0.95%
2023/12/14	3	38.15	6	37.83	37.50	-3	507	-0.59%
2023/12/12	3	37.27	0	0.00	37.25	3	509	0.59%
2023/12/11	0	0.00	2	37.50	37.40	-2	512	-0.39%
2023/11/17	0	0.00	0	37.25	37.35	0	498	0.00%
2023/11/14	1	36.05	0	0.00	36.05	1	500	0.20%
2023/11/13	0	0.00	5	36.28	36.05	-5	503	-0.99%
2023/11/01	2	36.15	3	36.15	36.15	-1	548	-0.18%
2023/10/30	4	38.03	4	38.19	38.05	0	539	0.00%
2023/10/26	0	0.00	1	36.00	35.60	-1	505	-0.20%
2023/10/25	1	36.90	0	0.00	36.60	1	510	0.20%
2023/10/23	1	36.25	8	35.00	36.25	-7	516	-1.35%
2023/10/18	0	0.00	1	35.60	35.55	-1	524	-0.19%
2023/10/17	1	36.60	0	0.00	36.45	1	537	0.19%
2023/10/16	0	0.00	0.1	37.58	37.10	-0.1	551	-0.01%
2023/10/06	1	39.20	5.2	39.40	38.80	-4.2	583	-0.72%
2023/10/04	1	39.00	1	39.25	39.00	0	601	0.00%
2023/10/03	1	40.15	0	0.00	40.05	1	603	0.17%
2023/09/25	0	0.00	0	40.35	40.30	0	662	0.00%
2023/09/22	0	0.00	0.1	40.48	40.30	-0.1	670	-0.01%
2023/09/14	0	0.00	0	41.10	41.15	0	751	0.00%
2023/09/08	10	41.69	0	0.00	41.60	10	788	1.27%
2023/09/06	0	0.00	24	42.84	42.80	-24	829	-2.89%
2023/09/05	0.9	43.01	0	0.00	42.90	0.9	869	0.10%
2023/08/30	0.4	42.80	0	0.00	42.75	0.4	932	0.04%
2023/08/29	6	43.02	0	0.00	42.95	6	954	0.63%
2023/08/28	0	0.00	0	42.70	42.40	0	953	0.00%
2023/08/25	0	0.00	2	41.95	41.85	-2	960	-0.21%
2023/08/23	2	41.65	1	41.60	41.80	1	1,005	0.10%
2023/08/18	0	0.00	3	42.17	41.70	-3	1,040	-0.29%
2023/08/17	3	41.80	0	0.00	41.95	3	1,044	0.29%
2023/08/16	0	0.00	0.1	41.00	40.85	-0.1	1,056	-0.01%
2023/08/15	0	0.00	7	41.61	41.40	-7	1,074	-0.65%
2023/08/14	0	0.00	1	40.95	40.65	-1	1,099	-0.09%
2023/08/07	2	43.80	0	0.00	43.05	2	1,263	0.16%
2023/08/04	3	44.07	0	0.00	44.15	3	1,264	0.24%
2023/08/02	47	44.97	0	0.00	44.60	47	1,368	3.43%
2023/07/31	0	0.00	1	46.30	45.60	-1	1,459	-0.07%
2023/07/27	0	0.00	1	46.10	46.10	-1	1,616	-0.06%
2023/07/26	0	0.00	1	44.95	44.90	-1	1,749	-0.06%
2023/07/25	1	45.40	0	0.00	45.35	1	1,772	0.06%
2023/07/21	1	45.75	2	45.58	45.60	-1	1,916	-0.05%
2023/07/20	1	48.00	1	47.45	47.75	0	1,977	0.00%
2023/07/19	0	0.00	1	47.80	47.50	-1	2,005	-0.05%
2023/07/18	5	48.50	0	0.00	48.40	5	2,106	0.24%
2023/07/17	1	49.75	2	49.70	49.65	-1	2,266	-0.04%
2023/07/14	1	48.80	0	0.00	48.60	1	2,781	0.04%
2023/07/13	5	48.70	0	0.00	48.60	5	3,028	0.17%
2023/07/11	2	50.45	0	0.00	50.40	2	3,136	0.06%
2023/07/05	3	50.80	0.1	50.50	50.20	2.9	3,661	0.08%
2023/06/30	1	50.80	1	50.90	50.80	0	3,980	0.00%
2023/06/27	5	50.20	0	0.00	49.80	5	4,028	0.12%
2023/06/26	15	50.94	1	50.80	50.70	14	4,067	0.34%
2023/06/20	0	51.20	3.3	50.20	50.80	-3.3	4,090	-0.08%
2023/06/19	2	49.80	0	0.00	49.10	2	4,065	0.05%
2023/06/16	1	49.60	0	0.00	49.70	1	4,119	0.02%
2023/06/13	0	0.00	2	48.90	48.85	-2	4,403	-0.05%
2023/06/12	1	48.90	0	0.00	49.05	1	4,454	0.02%
2023/06/09	5	50.08	1	50.10	50.20	4	4,477	0.09%
2023/06/08	2	51.75	0	0.00	51.60	2	4,456	0.04%
2023/06/07	0	0.00	5	51.60	51.60	-5	4,466	-0.11%
2023/06/05	0	0.00	1.1	52.21	52.20	-1.1	4,500	-0.02%
2023/06/02	3	51.73	0.1	51.82	51.60	2.9	4,496	0.07%
2023/06/01	4	51.35	0	0.00	51.30	4	4,507	0.09%
2023/05/31	3	51.80	1	51.80	51.90	2	4,513	0.04%
2023/05/30	1	51.20	2	51.95	50.90	-1	4,519	-0.02%
2023/05/29	0	0.00	2	50.75	51.40	-2	4,508	-0.04%
2023/05/24	0	0.00	1	51.60	51.50	-1	4,524	-0.02%
2023/05/23	4	51.68	5	51.26	51.70	-1	4,529	-0.02%
2023/05/22	0	0.00	3	51.57	51.40	-3	4,537	-0.07%
2023/05/19	1	50.20	4	50.75	50.30	-3	4,549	-0.07%
2023/05/18	3	51.07	0	51.20	51.30	3	4,626	0.06%
2023/05/17	0	0.00	1	51.40	51.40	-1	4,653	-0.02%
2023/05/16	0	50.80	0	0.00	51.20	0	4,642	0.00%
2023/05/15	1	49.95	0	0.00	50.10	1	4,632	0.02%
2023/05/12	7	48.98	4	48.99	49.50	3	4,619	0.06%
2023/05/11	6	50.60	6	50.90	48.70	0	4,590	0.00%
2023/05/10	3	51.44	1	51.30	51.40	2	4,522	0.04%
2023/05/09	8	52.48	8	51.58	51.40	0	4,495	0.00%
2023/05/08	3	55.10	2	55.50	55.30	1	4,395	0.02%
2023/05/05	2.1	56.82	7	55.64	55.20	-4.9	4,376	-0.11%
2023/05/04	10	56.56	10	57.06	57.20	0	4,337	0.00%
2023/05/03	11	55.57	8	56.39	56.70	3	4,267	0.07%
2023/05/02	3	55.83	7.1	55.92	56.70	-4.1	4,232	-0.10%
2023/04/28	7	53.80	4.1	53.83	54.30	2.9	4,102	0.07%
2023/04/27	6	53.90	3.2	53.87	53.40	2.8	4,082	0.07%
2023/04/26	10	53.90	5.1	54.21	54.90	5	4,034	0.12%
2023/04/25	12	53.53	9.2	53.71	53.80	2.8	3,945	0.07%
2023/04/24	1	53.00	1	53.50	53.50	0	3,891	0.00%
2023/04/21	2	54.05	1	54.00	52.40	1	3,905	0.03%
2023/04/20	9	56.24	7.1	55.15	54.90	1.9	3,803	0.05%
2023/04/19	13.1	57.47	8.2	58.16	57.00	4.9	3,637	0.13%
2023/04/18	4.1	56.03	8.2	55.43	54.80	-4.1	3,121	-0.13%
2023/04/17	4	55.20	5.2	54.74	54.60	-1.2	2,928	-0.04%
2023/04/14	9.2	55.21	10.2	55.35	54.90	-1.1	2,932	-0.04%
2023/04/13	1	55.00	7.1	55.17	55.40	-6.1	2,855	-0.21%
2023/04/12	21.2	53.33	25.2	54.26	54.70	-4	2,680	-0.15%
2023/04/11	1	52.00	1	52.30	52.40	0	2,461	0.00%
2023/04/10	22.2	51.97	0	0.00	51.80	22.2	2,433	0.91%
2023/04/07	4.3	52.54	30	52.64	53.40	-25.7	2,341	-1.10%
2023/04/06	1	50.80	1	51.20	50.80	0	2,132	0.00%
2023/03/30	2	49.10	0	0.00	48.95	2	2,061	0.10%
2023/03/28	2	47.80	0	0.00	47.60	2	2,058	0.10%
2023/03/27	5	49.11	5	49.44	48.55	0	2,054	0.00%
2023/03/24	1	48.50	1	48.45	48.75	0	2,021	0.00%
2023/03/23	2	48.85	1	48.86	48.70	1	2,034	0.05%
2023/03/22	3	48.87	1.1	49.23	48.85	1.9	2,042	0.09%
2023/03/21	10	49.73	0.1	49.51	49.35	9.9	2,072	0.48%
2023/03/20	5	49.60	6.1	49.99	50.10	-1.1	2,157	-0.05%
2023/03/17	0	48.45	1	49.09	49.00	-1	2,376	-0.04%
2023/03/16	6	48.15	6	47.23	46.95	0	2,416	0.00%
2023/03/15	4	48.08	3	48.50	48.15	1	2,400	0.04%
2023/03/14	1	46.85	1	46.48	47.45	0	2,369	0.00%
2023/03/13	0	0.00	1	45.80	45.80	-1	2,359	-0.04%
2023/03/10	1	46.05	0	0.00	46.30	1	2,495	0.04%
2023/03/09	0	0.00	2	47.65	47.50	-2	2,496	-0.08%
2023/03/08	0	0.00	0	48.80	48.70	0	2,497	0.00%
2023/03/07	0	0.00	1	48.15	48.50	-1	2,485	-0.04%
2023/03/06	0	47.50	1.1	48.05	48.40	-1.1	2,475	-0.04%
2023/03/03	1	47.00	1	47.20	47.00	0	2,466	0.00%
2023/03/02	1	47.20	12	46.90	46.70	-11	2,479	-0.44%
2023/03/01	1	47.30	5	47.25	47.15	-4	2,478	-0.16%
2023/02/24	1	47.50	0	0.00	47.50	1	2,494	0.04%
2023/02/23	1	48.00	4	48.09	48.50	-3	2,504	-0.12%
2023/02/22	3	47.88	0	0.00	47.45	3	2,554	0.12%
2023/02/21	2.5	48.28	4	48.06	48.00	-1.5	2,575	-0.06%
2023/02/20	1	48.30	1	47.90	48.40	0	2,713	0.00%
2023/02/17	7.1	48.41	1	48.15	48.20	6.1	2,936	0.21%
2023/02/16	3.1	48.27	0	0.00	48.05	3.1	2,955	0.10%
2023/02/15	1	47.35	8	48.18	48.05	-7	2,918	-0.24%
2023/02/09	0	0.00	15	46.15	46.15	-15	2,949	-0.51%
2023/02/08	1	47.15	0	0.00	47.15	1	2,978	0.03%
2023/02/07	1	47.50	1	47.10	47.20	0	2,985	0.00%
2023/02/06	0	0.00	1	47.20	47.10	-1	2,999	-0.03%
2023/02/03	5	47.33	0	0.00	47.05	5	3,009	0.17%
2023/02/02	3	47.50	1	47.20	47.35	2	3,022	0.07%
2023/01/31	0	47.00	2	47.05	46.85	-2	3,024	-0.07%
2023/01/30	1	45.20	1	45.80	45.80	0	3,020	0.00%
2023/01/13	2	44.83	0	0.00	44.70	2	3,045	0.07%
2023/01/12	1	45.20	0	0.00	45.20	1	3,078	0.03%
2023/01/11	2	45.25	2	46.10	46.30	0	3,100	0.00%
2023/01/06	0	0.00	1	47.35	47.70	-1	3,093	-0.03%
2023/01/05	14	49.23	13.2	48.55	47.65	0.9	3,123	0.03%
2023/01/04	1	48.10	6	47.07	48.10	-5	3,098	-0.16%
2023/01/03	1	45.90	2	46.08	46.20	-1	3,066	-0.03%
2022/12/29	5	45.50	3	45.57	45.35	2	3,110	0.06%
2022/12/27	3	46.45	0	0.00	46.85	3	3,176	0.10%
2022/12/26	24	45.90	33	46.89	46.85	-9	3,175	-0.28%
2022/12/23	13	44.59	0	0.00	45.15	13	3,146	0.41%
2022/12/22	0	44.70	1	44.60	45.05	-1	3,189	-0.03%
2022/12/20	0	46.40	7	45.58	44.50	-7	3,250	-0.21%
2022/12/19	0	0.00	1	46.35	46.20	-1	3,286	-0.03%
2022/12/16	5	47.87	4	47.80	47.70	1	3,309	0.03%
2022/12/15	3	48.55	7	48.83	48.80	-4	3,304	-0.12%
2022/12/14	2	47.73	5	48.08	48.70	-3	3,301	-0.09%
2022/12/13	12.1	48.48	1	48.05	47.80	11.1	3,281	0.34%
2022/12/12	28.1	50.47	60	50.18	49.15	-32	3,254	-0.98%
2022/12/09	61.2	50.42	55	51.01	49.70	6.2	3,136	0.20%
2022/12/08	25.2	48.85	8	48.28	48.20	17.2	2,828	0.61%
2022/12/07	0	0.00	6	47.47	47.45	-6	2,731	-0.22%
2022/12/06	4	48.16	7	47.71	47.30	-3	2,718	-0.11%
2022/12/05	1	48.30	6	48.49	48.25	-5	2,758	-0.18%
2022/12/02	19	48.47	15	48.51	48.55	4	2,755	0.15%
2022/11/30	7	46.48	1	46.95	46.65	6	2,665	0.23%
2022/11/28	0	0.00	7	45.56	45.45	-7	2,770	-0.25%
2022/11/25	3	46.73	2	46.00	45.60	1	2,853	0.04%
2022/11/24	3	46.15	3	45.98	46.40	0	2,899	0.00%
2022/11/22	2	45.73	2	45.63	45.20	0	3,321	0.00%
2022/11/21	1	46.25	1	46.10	45.95	0	3,409	0.00%
2022/11/18	47	47.39	44	46.26	45.95	3	3,457	0.09%
2022/11/17	7	46.90	3	46.82	47.10	4	3,427	0.12%
2022/11/16	32	47.65	21	47.23	47.20	11	3,435	0.32%
2022/11/15	15	46.44	7	46.51	47.95	8	3,462	0.23%
2022/11/11	0	0.00	3	43.70	42.45	-3	3,660	-0.08%
2022/11/10	0	42.70	0	0.00	42.65	0	3,812	0.00%
2022/11/09	2	43.30	0	0.00	43.25	2	3,903	0.05%
2022/10/28	3	42.95	0.1	42.50	42.65	2.9	4,475	0.06%
2022/10/25	0	0.00	1	41.25	40.95	-1	4,623	-0.02%
2022/10/20	3	43.46	3	43.27	43.25	0	4,944	0.00%
2022/10/19	1.1	43.87	0	0.00	43.80	1.1	4,975	0.02%
2022/10/17	0	0.00	0	40.80	42.50	0	5,238	0.00%
2022/10/14	0	0.00	1	43.60	43.40	-1	5,245	-0.02%
2022/10/13	0	42.00	1	42.85	41.90	-1	5,270	-0.02%
2022/10/12	1	44.20	2	44.10	44.60	-1	5,333	-0.02%
2022/10/07	0	0.00	1	45.20	45.55	-1	5,376	-0.02%
2022/10/06	0	46.00	0	0.00	45.70	0	5,453	0.00%
2022/10/05	1	46.00	0	0.00	45.95	1	5,471	0.02%
2022/10/04	0	0.00	1	44.35	45.40	-1	5,536	-0.02%
2022/10/03	1	43.35	1.3	43.35	43.20	-0.3	5,586	-0.01%
2022/09/30	1	44.10	2.5	42.58	44.00	-1.5	5,654	-0.03%
2022/09/29	0	0.00	0	44.25	43.70	0	5,784	0.00%
2022/09/28	0	44.50	1.8	44.91	44.20	-1.7	5,996	-0.03%
2022/09/27	0	0.00	1	47.10	47.30	-1	6,633	-0.02%
2022/09/26	0.3	47.30	0	0.00	47.40	0.3	6,909	0.00%
2022/09/22	1	53.10	0	0.00	53.10	1	7,381	0.01%
2022/09/21	5.1	53.60	1	53.00	53.00	4.1	7,651	0.05%
2022/09/20	0	54.30	0	0.00	54.60	0	8,209	0.00%
2022/09/19	5	55.18	0	0.00	54.40	5	8,494	0.06%
2022/09/16	6	54.47	2	54.70	55.60	4	8,558	0.05%
2022/09/14	3	56.27	1	56.20	56.00	2	8,637	0.02%
2022/09/13	0	0.00	8.1	57.28	57.60	-8.1	8,595	-0.09%
2022/09/12	1	57.50	1	56.71	57.50	0	8,605	0.00%
2022/09/08	2	54.85	4	54.70	55.00	-2	8,590	-0.02%
2022/09/07	1	53.10	0	0.00	53.60	1	8,579	0.01%
2022/09/06	5	54.00	4	53.13	53.20	1	8,599	0.01%
2022/09/05	3	56.10	2	55.85	55.70	1	8,573	0.01%
2022/09/02	7	57.17	7	57.51	57.10	0	8,538	0.00%
2022/09/01	4	58.55	3	58.13	57.50	1	8,466	0.01%
2022/08/31	6	57.23	3	57.53	57.90	3	8,385	0.04%
2022/08/30	24.1	59.07	20	58.91	57.80	4.1	8,364	0.05%
2022/08/29	7	57.19	8	57.64	57.30	-1	8,096	-0.01%
2022/08/26	15	57.00	21	57.86	58.30	-6	8,035	-0.07%
2022/08/25	0.1	56.57	4.1	57.31	57.40	-4	7,976	-0.05%
2022/08/24	8	55.66	4	55.68	55.20	4	7,938	0.05%
2022/08/23	14	56.02	3	56.37	56.30	11	7,911	0.14%
2022/08/22	28	58.11	29	56.98	56.10	-1	7,900	-0.01%
2022/08/19	17	58.44	14.1	57.32	57.60	2.9	7,749	0.04%
2022/08/18	16	57.84	30.6	57.55	58.90	-14.6	7,514	-0.19%
2022/08/17	9	55.93	21.1	56.22	55.80	-12.1	7,316	-0.16%
2022/08/16	6	55.12	7.1	55.70	54.80	-1	7,145	-0.01%
2022/08/15	1	54.90	1	54.90	54.80	0	7,037	0.00%
2022/08/12	3	53.73	1	54.20	54.20	2	7,014	0.03%
2022/08/11	5	55.00	3	55.73	54.40	2	7,033	0.03%
2022/08/10	14	54.86	15	54.57	54.30	-1	6,994	-0.01%
2022/08/09	26	54.82	28	54.71	54.40	-2	7,076	-0.03%
2022/08/08	13.1	53.62	14	52.10	54.00	-0.9	6,895	-0.01%
2022/08/05	2	50.10	8	50.19	51.50	-6	6,853	-0.09%
2022/08/04	7.1	50.08	10	50.02	49.40	-2.9	6,865	-0.04%
2022/08/03	5.1	52.38	2	53.00	50.90	3.1	6,874	0.04%
2022/08/02	10	53.68	2	54.20	53.30	8	6,852	0.12%
2022/08/01	6	55.45	8.1	55.72	55.60	-2.1	6,840	-0.03%
2022/07/29	16.2	55.11	52.1	55.19	55.00	-35.9	6,769	-0.53%
2022/07/28	17	53.86	28	54.49	53.80	-11	6,613	-0.17%
2022/07/27	13.2	53.31	12	53.75	54.00	1.2	6,560	0.02%
2022/07/26	20	53.98	10	54.83	53.60	10	6,546	0.15%
2022/07/25	36	54.77	20	55.45	54.10	16	6,606	0.24%
2022/07/22	3	52.90	5	53.00	53.50	-2	6,607	-0.03%
2022/07/21	0	0.00	0.1	52.40	52.30	-0.1	6,589	0.00%
2022/07/20	11	52.23	4.1	51.76	52.00	6.9	6,665	0.10%
2022/07/19	41	52.04	11.1	51.71	51.70	29.9	6,737	0.44%
2022/07/18	2	50.90	0	0.00	51.20	2	6,766	0.03%
2022/07/15	11	49.80	13	50.69	51.00	-2	6,901	-0.03%
2022/07/14	3	48.97	3	49.50	49.95	0	7,064	0.00%
2022/07/13	4	49.09	4	49.48	48.40	0	7,220	0.00%
2022/07/12	18	49.44	13.5	48.80	48.30	4.5	7,380	0.06%
2022/07/11	1	52.70	1	52.30	53.10	0	7,515	0.00%
2022/07/08	15	52.86	21	52.94	53.30	-6	7,695	-0.08%
2022/07/07	20.1	52.55	18	53.28	52.40	2	8,006	0.03%
2022/07/06	39.1	54.88	36.4	53.57	53.00	2.7	8,458	0.03%
2022/07/05	95.1	57.77	99.4	57.65	57.00	-4.2	8,739	-0.05%
2022/07/04	39.4	53.63	40	54.26	55.30	-0.7	8,229	-0.01%
2022/07/01	19	54.05	19	54.65	52.90	0	8,150	0.00%
2022/06/30	24	54.21	34	54.29	54.20	-10	8,182	-0.12%
2022/06/29	61.1	54.89	76	54.39	54.00	-14.9	8,032	-0.19%
2022/06/28	58.4	54.40	55.1	54.06	55.00	3.4	7,956	0.04%
2022/06/27	11	50.78	9	51.78	52.80	2	7,575	0.03%
2022/06/24	0	0.00	1	46.28	48.00	-1	7,364	-0.01%
2022/06/23	1	42.87	1	44.30	43.65	0	7,410	0.00%
2022/06/22	2.1	44.55	1	47.45	44.50	1.1	7,594	0.01%
2022/06/21	1	44.00	0	0.00	44.05	1	7,840	0.01%
2022/06/20	1.1	45.76	3	43.68	42.95	-2	7,980	-0.02%
2022/06/17	1	46.18	1	45.70	44.90	0	8,193	0.00%
2022/06/16	2	46.18	1.7	47.19	45.65	0.3	8,489	0.00%
2022/06/15	1.1	47.13	1.3	47.20	47.05	-0.2	8,820	0.00%
2022/06/14	0.1	47.55	1	48.85	48.15	-0.9	9,858	-0.01%
2022/06/13	5	49.35	4	49.25	49.20	1	10,434	0.01%
2022/06/10	1	51.40	0	0.00	51.30	1	11,246	0.01%
2022/06/08	6	51.65	0	0.00	51.20	6	12,280	0.05%
2022/06/07	2	52.10	3	52.57	52.60	-1	13,295	-0.01%
2022/06/06	9	54.08	9	55.18	53.40	0	13,536	0.00%
2022/06/02	9	54.01	14	53.94	53.10	-5	13,631	-0.04%
2022/06/01	1	53.60	1	53.42	53.60	0	13,792	0.00%
2022/05/31	0	0.00	12	52.70	52.70	-12	14,139	-0.08%
2022/05/30	18	51.86	17	52.52	52.60	1	14,536	0.01%
2022/05/27	2	50.03	2	50.40	50.50	0	14,718	0.00%
2022/05/26	1.1	50.05	0	0.00	49.20	1.1	14,744	0.01%
2022/05/25	0	50.40	0	0.00	50.50	0	14,748	0.00%
2022/05/24	2	50.65	0	0.00	50.30	2	14,858	0.01%
2022/05/23	1	51.60	0	0.00	51.30	1	14,837	0.01%
2022/05/20	1	52.00	3	51.60	51.30	-2	14,847	-0.01%
2022/05/19	12.1	51.16	1.2	51.15	51.40	10.9	14,838	0.07%
2022/05/18	11	52.77	1	53.30	53.20	10	14,793	0.07%
2022/05/17	46	53.69	35	53.61	52.90	11	14,753	0.07%
2022/05/16	5	53.76	2	53.80	52.50	3	14,596	0.02%
2022/05/13	5	52.53	5	52.68	53.80	0	14,551	0.00%
2022/05/12	33	52.51	3	52.87	52.00	30	14,510	0.21%
2022/05/11	9	55.50	5	55.78	54.80	4	14,555	0.03%
2022/05/10	4.1	54.85	4	55.23	55.00	0.1	14,508	0.00%
2022/05/09	1.2	56.66	2	56.10	55.60	-0.8	14,522	-0.01%
2022/05/06	1.1	59.02	2	59.05	59.60	-1	14,529	-0.01%
2022/05/05	0	0.00	7	60.07	59.90	-7	14,584	-0.05%
2022/05/04	8.2	61.01	2	59.95	59.20	6.2	14,581	0.04%
2022/05/03	2.1	60.75	6	60.58	60.40	-4	14,614	-0.03%
2022/04/29	16	62.46	13.2	61.74	61.30	2.8	14,653	0.02%
2022/04/28	4	60.98	2.1	59.41	61.60	1.9	14,737	0.01%
2022/04/27	27.2	57.34	28.1	58.47	58.90	-0.9	14,573	-0.01%
2022/04/26	17	59.53	16	59.25	59.10	1	14,544	0.01%
2022/04/25	5.2	58.98	9	59.11	58.10	-3.8	14,483	-0.03%
2022/04/22	4.5	62.26	3	61.17	61.10	1.5	14,501	0.01%
2022/04/21	5.4	64.00	7	63.83	63.40	-1.6	14,805	-0.01%
2022/04/20	30.4	65.05	27	64.64	64.50	3.4	14,920	0.02%
2022/04/19	5	63.96	56	64.60	64.60	-51	15,211	-0.34%
2022/04/18	64	64.52	14.2	64.60	64.10	49.8	15,472	0.32%
2022/04/15	11.4	64.41	7.4	64.34	63.00	4	15,402	0.03%
2022/04/14	7.6	64.43	4	64.40	63.90	3.6	15,222	0.02%
2022/04/13	55	65.89	59.2	65.12	65.90	-4.2	15,091	-0.03%
2022/04/12	76	64.69	104.2	64.60	66.50	-28.2	15,142	-0.19%	大賣/
2022/04/11	71	63.30	69.3	62.97	63.20	1.8	14,737	0.01%
2022/04/08	6	61.42	6	61.22	61.60	0	14,279	0.00%
2022/04/07	22.1	62.51	21	61.28	59.40	1.1	14,143	0.01%
2022/04/06	34.2	63.46	8.1	63.44	63.80	26.2	13,976	0.19%
2022/04/01	2	61.80	0	62.50	61.50	2	13,647	0.01%
2022/03/31	4	61.68	9	61.79	61.50	-5	13,578	-0.04%
2022/03/30	6.1	61.87	12.8	60.86	60.50	-6.7	13,426	-0.05%
2022/03/29	8	59.71	5	59.66	60.50	3	13,402	0.02%
2022/03/28	17	60.17	9	59.91	60.60	8	13,408	0.06%
2022/03/25	8.1	60.96	10.2	61.39	59.80	-2.1	13,358	-0.02%
2022/03/24	21	64.97	34.1	65.03	63.30	-13.1	13,456	-0.10%
2022/03/23	9	63.64	8.3	63.55	63.00	0.7	13,215	0.01%
2022/03/22	19	64.02	16.1	63.65	62.90	3	13,155	0.02%
2022/03/21	44	64.33	34	64.24	62.30	10	13,130	0.08%
2022/03/18	20.2	62.37	18	62.52	61.70	2.2	13,246	0.02%
2022/03/17	106.1	63.68	90	62.83	63.20	16.1	13,103	0.12%	大買/
2022/03/16	32	60.60	60	61.39	62.50	-28	12,201	-0.23%
2022/03/15	43	60.01	43	58.97	56.90	0	11,699	0.00%
2022/03/14	31	58.86	48	59.34	58.90	-17	10,877	-0.16%
2022/03/11	45.1	57.86	56.1	58.16	59.90	-11	10,458	-0.10%
2022/03/10	101.1	58.62	77.2	58.09	56.70	23.9	9,968	0.24%	大買/
2022/03/09	2	54.60	20.3	54.51	56.80	-18.3	9,155	-0.20%
2022/03/08	43	52.49	32	52.51	51.70	11	8,889	0.12%
2022/03/07	44	54.12	45	52.67	51.80	-1	8,706	-0.01%
2022/03/04	28	54.38	17	54.38	54.20	11	8,506	0.13%
2022/03/03	54	53.22	107	53.82	54.20	-53	8,153	-0.65%	大賣/
2022/03/02	42	51.30	14	51.51	50.60	28	7,751	0.36%
2022/03/01	30	49.83	41	49.29	49.15	-11	7,552	-0.15%
2022/02/25	0	0.00	2	48.25	48.35	-2	7,561	-0.03%
2022/02/24	4	47.70	1	49.20	47.35	3	7,595	0.04%
2022/02/23	0	0.00	2	47.70	47.90	-2	7,494	-0.03%
2022/02/22	1	47.00	5	47.56	46.85	-4	7,496	-0.05%
2022/02/21	2	48.18	0	0.00	48.50	2	7,516	0.03%
2022/02/18	1	48.20	1	48.30	48.10	0	7,515	0.00%
2022/02/17	6	48.96	7	48.96	48.50	-1	7,532	-0.01%
2022/02/14	5	48.40	0	0.00	47.65	5	7,855	0.06%
2022/02/11	3	50.80	10.1	49.83	49.80	-7.1	7,857	-0.09%
2022/02/10	5	49.07	5	49.00	48.95	0	7,867	0.00%
2022/02/09	16	48.77	11	49.19	49.50	5	7,888	0.06%
2022/02/08	2	48.05	5	48.69	49.10	-3	7,908	-0.04%
2022/02/07	2	45.25	26	45.23	46.40	-24	7,978	-0.30%
2022/01/26	2	46.90	5	46.93	47.45	-3	8,030	-0.04%
2022/01/25	3	48.63	4	48.75	47.60	-1	8,424	-0.01%
2022/01/24	3	49.45	43	50.54	49.70	-40	8,670	-0.46%
2022/01/21	64	53.83	62	53.70	52.00	2	8,955	0.02%
2022/01/20	1	52.20	20	52.30	52.30	-19	9,032	-0.21%
2022/01/19	1	51.70	1	53.00	51.90	0	9,076	0.00%
2022/01/18	3.5	53.04	15	52.59	52.10	-11.5	9,076	-0.13%
2022/01/17	5	52.80	15	52.64	53.40	-10	9,151	-0.11%
2022/01/14	55	54.28	48	54.76	53.20	7	9,109	0.08%
2022/01/13	148.1	55.47	31	54.76	53.80	117.1	8,806	1.33%	大買/鉅額交易
2022/01/12	66	53.42	157	53.90	56.90	-91	8,657	-1.05%	大賣/
2022/01/11	85	53.42	29	54.00	55.80	56	8,421	0.66%
2022/01/10	1	50.10	7	50.31	50.80	-6	8,387	-0.07%
2022/01/07	2	48.85	11	48.80	48.75	-9	8,596	-0.10%
2022/01/06	13.1	51.66	10	51.00	50.60	3.1	8,989	0.03%
2022/01/05	82	53.92	25	54.37	52.90	57	9,010	0.63%
2022/01/04	5	50.99	23	51.00	52.30	-18	8,630	-0.21%
2022/01/03	10	49.74	13	49.69	50.00	-3	8,443	-0.04%
2021/12/30	11	49.20	8	48.94	49.50	3	8,383	0.04%
2021/12/29	2	49.45	6	49.03	49.65	-4	8,401	-0.05%
2021/12/28	3.9	48.25	0	0.00	48.00	3.9	8,393	0.05%
2021/12/27	0.1	49.15	0	0.00	49.00	0.1	8,667	0.00%
2021/12/24	4.2	49.53	2	49.05	48.85	2.2	8,932	0.02%
2021/12/23	17	50.35	25	50.67	50.20	-8	8,908	-0.09%
2021/12/22	5	49.25	6	48.70	49.30	-1	8,773	-0.01%
2021/12/21	15	47.46	15	47.62	48.00	0	8,735	0.00%
2021/12/20	12	50.52	20	51.41	48.30	-8	8,667	-0.09%
2021/12/17	4	48.49	9	48.37	48.00	-5	8,355	-0.06%
2021/12/16	1	47.80	11	48.26	48.35	-10	8,261	-0.12%
2021/12/15	19	47.55	12	48.18	47.50	7	8,230	0.09%
2021/12/14	19	48.00	16	48.62	47.55	3	8,123	0.04%
2021/12/13	12	46.05	5.1	46.23	46.50	6.9	7,652	0.09%
2021/12/10	1.1	44.62	4.1	45.06	45.00	-3	7,443	-0.04%
2021/12/09	1.1	44.65	0	0.00	44.05	1.1	7,265	0.02%
2021/12/08	0	0.00	10	42.94	43.20	-10	7,182	-0.14%
2021/12/07	0	0.00	2	42.90	42.95	-2	7,162	-0.03%
2021/12/06	17	43.71	6	43.92	43.40	11	7,134	0.15%
2021/12/03	27	44.08	13	43.46	42.95	14	7,016	0.20%
2021/12/02	1	41.10	0	0.00	41.50	1	6,772	0.01%
2021/11/30	0	0.00	3	41.65	41.80	-3	6,762	-0.04%
2021/11/29	1	39.80	4	40.39	40.85	-3	6,756	-0.04%
2021/11/26	0	0.00	6	41.14	41.10	-6	6,732	-0.09%
2021/11/25	1	42.50	1	42.50	42.50	0	6,735	0.00%
2021/11/24	4	43.34	0	0.00	43.20	4	6,774	0.06%
2021/11/23	3	42.80	2	43.33	42.75	1	6,740	0.01%
2021/11/22	2	42.03	0	0.00	42.40	2	6,683	0.03%
2021/11/18	11	41.47	9	41.63	41.45	2	6,657	0.03%
2021/11/15	15	42.23	18	42.57	42.10	-3	6,597	-0.05%
2021/11/12	23	42.64	5	42.69	42.00	18	6,545	0.27%
2021/11/11	5	46.20	5	46.41	45.90	0	6,384	0.00%
2021/11/10	1	45.55	0	0.00	45.45	1	6,263	0.02%
2021/11/09	1	47.35	14	46.25	46.45	-13	6,229	-0.21%
2021/11/08	14	45.63	4	46.03	45.40	10	6,130	0.16%
2021/11/05	14	46.13	17	45.57	45.65	-3	6,108	-0.05%
2021/11/04	13	46.87	7	46.78	46.85	6	6,054	0.10%
2021/11/03	4	47.13	3	46.82	46.35	1	5,922	0.02%
2021/11/02	28	48.81	21	49.31	48.35	7	5,792	0.12%
2021/11/01	9	48.79	70	49.53	49.70	-61	5,363	-1.14%
2021/10/29	96	47.23	51	45.86	45.20	45	5,080	0.89%
2021/10/28	24	45.39	21	45.75	48.40	3	4,708	0.06%
2021/10/27	5	42.61	0	42.80	44.00	5	4,418	0.11%
2021/10/26	0	0.00	1	42.50	41.80	-1	4,331	-0.02%
2021/10/25	10	44.49	16	43.62	43.60	-6	4,267	-0.14%
2021/10/22	2	43.18	25	43.66	43.20	-23	4,148	-0.56%
2021/10/21	13	43.13	27	42.84	42.50	-14	4,098	-0.34%
2021/10/20	31	44.27	22	44.13	43.25	9	4,007	0.23%
2021/10/19	31	43.14	23	43.21	44.70	8	3,860	0.21%
2021/10/18	36.1	44.02	51	43.69	44.60	-15	3,596	-0.42%
2021/10/15	40	41.35	64	41.55	42.90	-24	3,142	-0.76%
2021/10/14	213	38.29	183	39.34	39.00	30	2,825	1.06%	大買/大賣/
2021/10/13	12	36.51	15	37.34	37.60	-3	2,452	-0.12%
2021/10/12	8	34.94	8	34.46	34.20	0	2,351	0.00%
2021/10/08	12	33.61	1	33.40	34.00	11	2,293	0.48%
2021/10/07	0	0.00	2	33.55	33.55	-2	2,287	-0.09%
2021/10/06	3	33.83	2	33.88	33.20	1	2,277	0.04%
2021/10/05	2	33.10	1	32.15	33.80	1	2,233	0.04%
2021/10/04	64	35.31	48	34.46	34.40	16	2,200	0.73%
2021/10/01	25	36.05	24	36.16	36.50	1	1,906	0.05%
2021/09/30	2	32.35	1	33.10	33.60	1	1,626	0.06%
2021/09/29	0	0.00	4	32.55	32.40	-4	1,612	-0.25%
2021/09/28	4	33.59	3	33.83	33.30	1	1,599	0.06%
2021/09/27	0	0.00	18	32.30	32.20	-18	1,559	-1.15%
2021/09/24	4	30.80	0	0.00	31.15	4	1,554	0.26%
2021/09/23	13	30.64	2	31.00	30.60	11	1,641	0.67%
2021/09/22	3	30.83	0	0.00	30.30	3	1,637	0.18%
2021/09/17	0	0.00	1	33.15	33.15	-1	1,595	-0.06%
2021/09/15	10	35.90	0	0.00	35.85	10	1,549	0.65%
2021/09/14	0	0.00	0	36.00	36.15	0	1,669	0.00%
2021/09/13	1	38.12	10	38.35	37.05	-9	1,712	-0.52%
2021/09/10	0	0.00	2	36.53	36.60	-2	1,725	-0.12%
2021/09/09	0	35.90	0	0.00	35.90	0	1,792	0.00%
2021/09/08	1	35.40	0	0.00	35.55	1	2,143	0.05%
2021/09/07	1	36.00	0	0.00	36.35	1	2,240	0.04%
2021/09/03	0	0.00	1	38.85	38.45	-1	2,358	-0.04%
2021/09/02	1	39.60	0	0.00	38.35	1	2,431	0.04%
2021/08/31	2	39.35	2	39.15	39.40	0	2,439	0.00%
2021/08/30	0	0.00	5	40.00	40.05	-5	2,433	-0.21%
2021/08/26	8	38.18	0	0.00	37.50	8	2,371	0.34%
2021/08/25	0	0.00	1	38.49	38.20	-1	2,411	-0.04%
2021/08/20	8	36.76	1	36.40	36.05	7	2,490	0.28%
2021/08/19	2	36.30	0	0.00	35.65	2	2,512	0.08%
2021/08/18	1	35.80	2	37.90	37.80	-1	2,524	-0.04%
2021/08/17	2	37.05	5	37.91	36.50	-3	2,599	-0.12%
2021/08/16	3	37.27	3	37.38	37.30	0	2,652	0.00%
2021/08/13	0	0.00	3	39.93	39.10	-3	2,735	-0.11%
2021/08/12	4	40.06	3	39.80	40.35	1	2,952	0.03%
2021/08/11	2	39.58	2	40.45	39.50	0	3,038	0.00%
2021/08/10	5	42.01	0	0.00	41.50	5	3,096	0.16%
2021/08/05	0	0.00	2	45.85	45.55	-2	3,476	-0.06%
2021/08/04	4	46.78	2	45.75	46.55	2	3,521	0.06%
2021/08/03	2	45.45	0	0.00	45.30	2	3,525	0.06%
2021/07/29	0	0.00	1	45.50	45.40	-1	3,617	-0.03%
2021/07/27	4	46.79	2	47.65	46.25	2	3,679	0.05%
2021/07/26	5	47.69	2	47.43	47.10	3	3,679	0.08%
2021/07/23	0	0.00	7	46.34	45.90	-7	3,655	-0.19%
2021/07/22	0	0.00	3	45.87	45.80	-3	3,655	-0.08%
2021/07/21	2	47.15	2	46.23	45.85	0	3,660	0.00%
2021/07/20	1	47.40	0	0.00	47.50	1	3,657	0.03%
2021/07/19	11	48.21	16	48.61	48.85	-5	3,653	-0.14%
2021/07/16	1	47.50	0	0.00	46.00	1	3,612	0.03%
2021/07/15	1	45.60	0	45.30	45.30	1	3,631	0.03%
2021/07/14	3	44.67	0	0.00	44.25	3	3,647	0.08%
2021/07/13	6	46.08	0	0.00	45.05	6	3,670	0.16%
2021/07/12	0	0.00	1	47.00	47.05	-1	3,707	-0.03%
2021/07/09	0	0.00	1	47.10	46.50	-1	3,729	-0.03%
2021/07/07	2	46.80	0	0.00	46.00	2	4,406	0.05%
2021/07/06	2	47.40	0	0.00	47.05	2	4,432	0.05%
2021/07/05	1	47.00	2	47.80	48.00	-1	4,455	-0.02%
2021/07/01	0	0.00	3	48.52	48.55	-3	4,568	-0.07%
2021/06/30	5	49.64	4	51.63	49.45	1	4,572	0.02%
2021/06/29	2	49.08	2	48.58	48.40	0	4,502	0.00%
2021/06/28	5	48.34	0	0.00	48.30	5	4,516	0.11%
2021/06/25	13	50.68	12	49.48	49.30	1	4,538	0.02%
2021/06/24	3	50.27	1	49.80	50.10	2	4,600	0.04%
2021/06/23	5	50.50	5	51.46	50.50	0	4,600	0.00%
2021/06/22	11	50.42	0	0.00	48.15	11	4,534	0.24%
2021/06/21	1	49.95	2	49.90	49.50	-1	4,525	-0.02%
2021/06/18	6	49.68	6	49.61	51.80	0	4,572	0.00%
2021/06/17	42	50.64	30	50.41	50.40	12	4,853	0.25%
2021/06/16	0	0.00	6	50.02	50.10	-6	4,630	-0.13%
2021/06/15	1	45.70	3	45.30	45.55	-2	4,610	-0.04%
2021/06/11	23	45.10	18	44.16	44.15	5	4,610	0.11%
2021/06/10	2	46.85	5	46.47	46.80	-3	4,593	-0.07%
2021/06/09	4	44.80	5	44.16	44.00	-1	4,684	-0.02%
2021/06/07	4	43.93	1	44.00	43.90	3	4,931	0.06%
2021/06/03	5	46.02	6	46.05	45.90	-1	5,128	-0.02%
2021/06/02	6	47.20	5	45.43	45.50	1	5,146	0.02%
2021/06/01	3	46.73	7	47.19	47.20	-4	5,136	-0.08%
2021/05/31	10	44.93	9	45.36	45.70	1	5,150	0.02%
2021/05/28	1	45.45	6	45.00	45.00	-5	5,263	-0.09%
2021/05/27	1	44.10	1	44.75	45.10	0	5,266	0.00%
2021/05/25	3	44.65	0	0.00	43.80	3	5,298	0.06%
2021/05/24	3	43.25	0	0.00	43.15	3	5,389	0.06%
2021/05/20	12	46.13	6	45.63	42.20	6	5,331	0.11%
2021/05/19	1	43.15	3	43.15	45.40	-2	5,201	-0.04%
2021/05/18	4	41.03	25	40.93	41.30	-21	5,140	-0.41%
2021/05/17	14	38.25	3	37.72	37.55	11	5,103	0.22%
2021/05/14	1	45.50	1	44.50	41.70	0	5,068	0.00%
2021/05/13	15	43.06	0	0.00	42.15	15	4,928	0.30%
2021/05/12	3	48.13	0	0.00	46.80	3	4,954	0.06%
2021/05/11	7	52.31	0	0.00	52.00	7	4,956	0.14%
2021/05/07	0	0.00	0	56.50	57.60	0	5,010	0.00%
2021/05/06	3	56.99	3	59.03	56.40	0	5,038	0.00%
2021/05/05	6	57.30	0	0.00	55.80	6	4,987	0.12%
2021/05/04	4	58.30	0	0.00	57.80	4	5,010	0.08%
2021/04/27	13	63.63	16	63.26	63.40	-3	5,366	-0.06%
2021/04/26	0	0.00	1	63.20	63.20	-1	5,481	-0.02%
2021/04/23	4	62.80	0	0.00	62.90	4	5,517	0.07%
2021/04/22	9	63.91	0	0.00	62.30	9	5,531	0.16%
2021/04/21	3	65.83	0	0.00	65.00	3	5,540	0.05%
2021/04/20	3	66.60	1	67.10	66.10	2	5,547	0.04%
2021/04/19	4	66.88	0	0.00	66.30	4	5,629	0.07%
2021/04/16	1	68.00	0	0.00	67.90	1	5,773	0.02%
2021/04/15	13	67.26	14	66.86	67.30	-1	6,029	-0.02%
2021/04/14	2	69.30	0	0.00	66.40	2	6,342	0.03%
2021/04/13	7	69.97	23	70.50	68.50	-16	6,342	-0.25%
2021/04/12	1	66.10	0	0.00	66.00	1	5,884	0.02%
2021/04/09	1	65.60	6	65.60	65.10	-5	5,958	-0.08%
2021/04/08	2	67.20	7	66.97	66.00	-5	6,017	-0.08%
2021/04/07	3	66.80	5	67.30	66.50	-2	6,149	-0.03%
2021/03/31	1	66.80	2.1	66.11	66.10	-1.1	7,352	-0.02%
2021/03/30	8	66.71	5	66.40	66.30	3	8,696	0.03%
2021/03/29	9	67.37	2	66.20	67.00	7	9,031	0.08%
2021/03/24	1	66.30	5	66.20	65.70	-4	9,087	-0.04%
2021/03/23	2	69.20	6	68.30	66.60	-4	9,079	-0.04%
2021/03/22	22	71.18	25	70.40	69.90	-3	9,084	-0.03%
2021/03/19	0	0.00	1	62.90	68.50	-1	8,935	-0.01%
2021/03/18	1	64.30	0	0.00	64.10	1	8,914	0.01%
2021/03/17	4	65.33	2	65.55	64.10	2	8,931	0.02%
2021/03/16	5	65.42	3	65.47	64.90	2	8,962	0.02%
2021/03/15	7	66.07	8	65.95	65.20	-1	9,010	-0.01%
2021/03/12	17	65.57	14	64.76	64.20	3	8,927	0.03%
2021/03/11	4	64.23	4	63.55	63.80	0	8,889	0.00%
2021/03/10	7	65.19	9	64.16	63.70	-2	8,864	-0.02%
2021/03/08	5	63.00	6	61.67	61.30	-1	8,950	-0.01%
2021/03/05	9	62.06	8	62.33	61.40	1	9,089	0.01%
2021/03/04	8	64.91	3	63.30	62.80	5	9,315	0.05%
2021/03/03	1	65.00	3	64.90	64.50	-2	9,523	-0.02%
2021/03/02	1	63.50	2	62.80	63.00	-1	9,964	-0.01%
2021/02/26	1	63.80	1.1	62.51	62.60	-0.1	10,758	0.00%
2021/02/25	1	64.10	1	63.60	62.70	0	11,037	0.00%
2021/02/24	44	66.25	50	65.34	62.80	-6	11,232	-0.05%
2021/02/23	0	0.00	1	63.00	62.10	-1	11,626	-0.01%
2021/02/22	4	63.15	8	63.24	63.00	-4	12,275	-0.03%
2021/02/19	7	62.49	4	62.02	61.90	3	12,431	0.02%
2021/02/18	3	59.77	4	59.50	60.30	-1	12,871	-0.01%
2021/02/17	8	59.75	9	59.33	59.70	-1	12,989	-0.01%
2021/02/05	7	57.80	6	57.68	58.00	1	13,254	0.01%
2021/02/03	20	59.21	28	58.38	57.20	-8	14,188	-0.06%
2021/02/02	4	56.60	3	56.07	56.00	1	14,354	0.01%
2021/02/01	5	57.77	5	56.19	57.30	0	14,885	0.00%
2021/01/29	0	0.00	0	60.60	58.00	0	15,826	0.00%
2021/01/28	1	59.30	1	60.50	59.80	0	16,479	0.00%
2021/01/27	0	60.00	4	60.23	60.30	-4	16,931	-0.02%
2021/01/26	7	61.49	5	61.20	60.60	2	17,105	0.01%
2021/01/25	2	63.70	12	62.92	63.00	-10	17,394	-0.06%
2021/01/22	18	63.09	28	63.31	62.50	-10	17,744	-0.06%
2021/01/21	21	59.78	28	60.80	60.60	-7	18,173	-0.04%
2021/01/20	1	60.61	1	64.00	60.00	0	18,259	0.00%
2021/01/19	16	63.54	15	63.52	63.50	1	18,379	0.01%
2021/01/18	7	60.80	6	60.85	60.60	1	18,467	0.01%
2021/01/15	2	62.10	3	62.27	62.10	-1	18,509	-0.01%
2021/01/14	15	63.74	24	63.84	63.70	-9	18,562	-0.05%
2021/01/13	13	63.34	16	63.86	63.00	-3	18,616	-0.02%
2021/01/12	13	64.14	11	63.85	63.70	2	18,692	0.01%
2021/01/11	12.2	65.91	8	66.83	65.50	4.2	18,784	0.02%
2021/01/08	30	69.32	17	68.32	66.30	13	18,730	0.07%
2021/01/07	16	68.72	13	68.05	70.10	3	18,616	0.02%
2021/01/06	11	66.06	4	67.80	63.80	7	19,991	0.04%
2021/01/05	3	69.50	3	68.70	68.50	0	21,261	0.00%
2021/01/04	1	69.50	0	0.00	69.00	1	21,267	0.00%
2020/12/31	18	69.52	15	69.38	70.10	3	21,437	0.01%
2020/12/30	18	70.49	2	71.50	69.20	16	21,684	0.07%
2020/12/29	33	71.26	31	71.84	71.00	2	21,788	0.01%
2020/12/28	20	70.29	17	71.31	69.70	3	21,406	0.01%
2020/12/25	26	74.20	29	73.79	70.30	-3	21,490	-0.01%
2020/12/24	109	71.01	97	71.21	72.60	12	20,907	0.06%	大買/
2020/12/23	16	64.30	9	66.01	67.40	7	19,635	0.04%
2020/12/22	13	63.80	13	64.07	61.30	0	19,452	0.00%
2020/12/21	1	63.00	11	62.92	64.30	-10	19,598	-0.05%
2020/12/18	2	63.00	11	62.48	62.60	-9	19,786	-0.05%
2020/12/17	1	61.40	2	61.70	62.10	-1	19,778	-0.01%
2020/12/16	18	63.07	18	61.76	62.10	0	19,790	0.00%
2020/12/15	12	63.83	10	61.14	61.40	2	19,793	0.01%
2020/12/14	8	62.30	13	61.48	62.60	-5	19,720	-0.03%
2020/12/11	11	60.07	16	59.19	59.80	-5	19,753	-0.03%
2020/12/10	7	60.26	7	62.91	60.50	0	19,838	0.00%
2020/12/09	5	63.74	4	63.30	62.40	1	19,890	0.01%
2020/12/08	0	0.00	3	63.20	62.50	-3	19,954	-0.02%
2020/12/07	4	62.83	4	62.45	62.90	0	20,155	0.00%
2020/12/04	10	61.84	26	62.03	61.80	-16	20,524	-0.08%
2020/12/03	29	63.53	13	63.10	62.10	16	20,781	0.08%
2020/12/02	10	62.46	11	63.21	62.30	-1	21,149	0.00%
2020/12/01	27	64.39	35	64.39	63.60	-8	22,532	-0.04%
2020/11/30	17	66.74	22	66.41	65.50	-5	22,888	-0.02%
2020/11/27	27	65.68	23	65.66	65.70	4	22,916	0.02%
2020/11/26	66	66.75	86	67.01	64.60	-20	22,788	-0.09%
2020/11/25	64	65.14	80	65.16	65.50	-16	22,333	-0.07%
2020/11/24	30	62.05	16	62.18	63.30	14	21,546	0.06%
2020/11/23	13	61.58	8	61.64	60.80	5	21,285	0.02%
2020/11/20	85	62.61	73	62.48	61.60	12	21,093	0.06%
2020/11/19	27	60.57	33	60.88	60.60	-6	20,626	-0.03%
2020/11/18	33	58.59	30	58.54	58.40	3	20,001	0.01%
2020/11/17	35	59.48	35	59.51	58.10	0	19,821	0.00%
2020/11/16	16	58.24	18	57.74	57.00	-2	19,490	-0.01%
2020/11/13	28	58.16	24	58.03	58.20	4	19,528	0.02%
2020/11/12	46	56.74	35	55.46	58.70	11	19,415	0.06%
2020/11/11	52	59.14	37	58.77	57.50	15	19,038	0.08%
2020/11/10	15	64.86	21	63.89	63.60	-6	18,794	-0.03%
2020/11/09	32	64.79	36	64.39	65.20	-4	18,547	-0.02%
2020/11/06	78	64.40	76	64.20	61.80	2	18,159	0.01%
2020/11/05	29	61.25	55	62.68	63.50	-26	17,342	-0.15%
2020/11/04	35	57.85	36	58.62	57.80	-1	16,906	-0.01%
2020/11/03	30	57.87	30	57.51	57.00	0	16,565	0.00%
2020/11/02	13	56.53	10	56.32	57.90	3	16,671	0.02%
2020/10/30	17	60.31	22	60.30	57.20	-5	16,486	-0.03%
2020/10/29	53	64.02	54	62.89	62.00	-1	16,236	-0.01%
2020/10/28	16	62.78	0	0.00	62.30	16	15,834	0.10%
2020/10/27	9	65.48	6	65.33	64.90	3	15,895	0.02%
2020/10/26	15	61.65	8	60.53	63.80	7	15,799	0.04%
2020/10/23	1	56.70	10	57.89	58.00	-9	15,662	-0.06%
2020/10/22	0	0.00	1	55.00	55.60	-1	15,608	-0.01%
2020/10/21	0	0.00	8	56.90	56.10	-8	15,547	-0.05%
2020/10/20	2	58.90	4	58.30	58.30	-2	15,478	-0.01%
2020/10/19	5	58.30	22	57.68	59.50	-17	15,380	-0.11%
2020/10/16	17	56.13	8	55.24	55.10	9	15,211	0.06%
2020/10/15	23	56.01	6	55.33	56.00	17	15,133	0.11%
2020/10/14	122	56.70	90	56.79	57.00	32	15,022	0.21%	大買/
2020/10/13	60	50.90	68	50.92	54.00	-8	13,391	-0.06%
2020/10/12	6	49.10	0	0.00	49.10	6	12,395	0.05%
2020/10/08	1	43.50	19	44.65	44.65	-18	12,583	-0.14%
2020/10/07	49	39.67	64	39.41	40.60	-15	12,553	-0.12%
2020/10/06	39	38.71	35	38.82	38.50	4	12,343	0.03%
2020/09/30	9	37.07	16	36.88	36.60	-7	12,296	-0.06%
2020/09/29	3	35.78	8	35.87	35.75	-5	12,084	-0.04%
2020/09/28	19	36.07	10	35.78	35.70	9	12,033	0.07%
2020/09/25	22	36.97	20	34.96	35.10	2	11,931	0.02%
2020/09/24	15	38.82	15	39.12	37.50	0	11,731	0.00%
2020/09/23	36	38.46	36	38.70	40.00	0	11,468	0.00%
2020/09/21	1	38.20	1	37.90	37.90	0	11,156	0.00%
2020/09/18	13	38.09	11	38.49	37.90	2	11,110	0.02%
2020/09/17	10	38.92	6	38.73	38.50	4	11,008	0.04%
2020/09/16	13	37.79	12	38.26	38.45	1	10,878	0.01%
2020/09/15	8	38.05	7	38.23	37.45	1	10,737	0.01%
2020/09/14	13	36.37	23	36.15	36.65	-10	10,560	-0.09%
2020/09/11	6	38.36	8	37.46	37.50	-2	10,417	-0.02%
2020/09/10	44	38.74	46	39.23	39.05	-2	10,243	-0.02%
2020/09/09	51	38.44	43	38.87	38.65	8	9,950	0.08%
2020/09/08	21	37.58	32	37.92	37.30	-11	9,448	-0.12%
2020/09/07	35	41.92	28	43.28	39.30	7	9,115	0.08%
2020/09/04	82	44.89	65	44.72	43.10	17	8,572	0.20%
2020/09/03	21	42.29	20	42.37	43.00	1	7,056	0.01%
2020/09/02	19	38.97	31	38.70	39.10	-12	6,524	-0.18%
2020/09/01	19	37.55	22	37.09	36.75	-3	6,229	-0.05%
2020/08/31	5	37.21	10	37.33	36.90	-5	6,088	-0.08%
2020/08/28	4	35.00	3	35.25	34.85	1	5,950	0.02%
2020/08/27	4	36.01	3	35.72	35.25	1	5,908	0.02%
2020/08/26	1	36.55	0	0.00	36.25	1	5,849	0.02%
2020/08/25	3	37.68	15	37.51	36.90	-12	5,790	-0.21%
2020/08/24	1	35.50	1	35.70	36.50	0	5,684	0.00%
2020/08/21	36	36.37	13	36.28	35.95	23	5,622	0.41%
2020/08/20	9	35.27	27	35.45	35.45	-18	5,564	-0.32%
2020/08/19	24	37.16	12	37.88	36.80	12	5,364	0.22%
2020/08/18	13	40.52	4	40.39	39.80	9	5,178	0.17%
2020/08/17	19	39.28	22	39.83	39.70	-3	4,976	-0.06%
2020/08/14	24	39.63	7	39.55	39.50	17	4,826	0.35%
2020/08/13	10	39.14	33	38.57	38.10	-23	4,577	-0.50%
2020/08/12	10	37.88	23	37.41	38.85	-13	4,472	-0.29%
2020/08/11	10	37.44	5	35.92	36.75	5	4,272	0.12%
2020/08/10	6	39.08	14	39.02	38.70	-8	4,077	-0.20%
2020/08/07	11	37.73	2	37.85	37.25	9	3,817	0.24%
2020/08/06	38	37.95	3	37.52	36.70	35	3,659	0.96%
2020/08/05	11	40.79	8	40.88	40.45	3	3,343	0.09%
2020/08/04	9	41.82	13	40.52	41.50	-4	3,188	-0.13%
2020/08/03	14	40.57	5	40.49	39.80	9	3,011	0.30%
2020/07/31	7	40.20	5	39.60	40.60	2	2,780	0.07%
2020/07/30	4	38.35	2	40.25	40.90	2	2,530	0.08%
2020/07/29	2	37.00	1	37.25	37.25	1	2,414	0.04%
2020/07/28	1	34.20	4	34.19	33.90	-3	2,332	-0.13%
2020/07/24	5	35.31	0	0.00	35.00	5	2,246	0.22%
2020/07/23	2	35.53	4	34.95	36.30	-2	2,184	-0.09%
2020/07/22	0	0.00	4	35.78	35.25	-4	2,137	-0.19%
2020/07/21	1	35.80	1	36.50	35.60	0	2,096	0.00%
2020/07/20	1	35.25	2	36.00	35.80	-1	2,049	-0.05%
2020/07/17	2	35.03	8	34.13	33.30	-6	1,966	-0.31%
2020/07/16	24	37.03	10	37.04	35.95	14	1,876	0.75%
2020/07/15	27	35.97	22	36.17	37.15	5	1,433	0.35%
2020/07/14	12	32.77	7	32.87	33.80	5	1,150	0.43%
2020/07/13	6	31.43	5	31.55	31.55	1	895	0.11%
2020/07/10	5	28.16	1	28.00	28.70	4	759	0.53%
2020/07/09	4	27.60	1	27.36	28.75	3	650	0.46%
2020/07/08	1	26.65	7	26.40	26.50	-6	413	-1.45%
2020/06/19	0	0.00	2	23.00	22.95	-2	281	-0.71%
2020/06/04	0	0.00	1	22.60	22.60	-1	349	-0.29%
2020/06/03	0	0.00	2	22.20	22.50	-2	356	-0.56%
2020/06/02	5	22.53	0	0.00	22.35	5	354	1.41%
2020/05/29	1	21.80	0	0.00	21.35	1	352	0.28%
2020/05/26	2	21.35	0	0.00	21.25	2	358	0.56%
2020/05/25	2	21.00	0	0.00	21.45	2	358	0.56%
2020/05/22	0	0.00	1	20.90	20.60	-1	355	-0.28%
2020/05/21	1	21.20	0	0.00	21.15	1	354	0.28%
2020/05/14	0	0.00	1	20.25	19.90	-1	356	-0.28%
2020/04/06	0	17.65	0	0.00	17.70	0	448	0.00%
2020/03/25	5	17.40	10	17.50	17.40	-5	582	-0.86%
2020/03/19	0	0.00	12	15.50	15.50	-12	564	-2.13%
2020/03/06	1	21.40	0	0.00	21.45	1	505	0.20%
2020/03/03	1	21.75	0	0.00	21.70	1	518	0.19%
2020/02/27	1	22.00	0	0.00	22.05	1	561	0.18%
2020/02/26	2	22.28	0	0.00	22.25	2	568	0.35%
2020/01/14	3	23.62	0	0.00	23.55	3	597	0.50%
2020/01/08	2	22.80	0	0.00	22.95	2	576	0.35%
2019/12/31	6	24.16	0	0.00	23.90	6	547	1.10%
2019/12/30	0	0.00	3	24.50	24.00	-3	536	-0.56%
2019/12/27	1	23.55	2	23.65	23.70	-1	507	-0.20%
2019/12/26	2	24.10	2	23.80	24.05	0	468	0.00%
2019/12/13	2	22.13	0	0.00	22.00	2	369	0.54%
2019/11/26	0	0.00	1	22.40	22.40	-1	306	-0.33%
2019/11/25	1	22.05	0	0.00	22.00	1	285	0.35%
2019/11/19	0	0.00	2	21.40	21.40	-2	272	-0.73%
2019/11/18	0	0.00	3	21.40	21.35	-3	275	-1.09%
2019/11/05	1	22.60	1	22.25	22.25	0	269	0.00%
2019/11/04	0	0.00	2	21.80	21.95	-2	204	-0.98%
2019/10/09	0	0.00	5	21.55	21.50	-5	222	-2.25%
2019/10/04	9	21.67	9	21.75	21.75	0	281	0.00%
2019/10/02	2	21.50	0	0.00	21.65	2	293	0.68%
2019/09/17	3	21.70	0	0.00	21.65	3	314	0.96%
2019/09/06	0	0.00	5	21.75	21.75	-5	323	-1.55%
2019/08/20	2	21.25	0	0.00	21.10	2	342	0.58%
2019/08/06	0	0.00	2	20.40	20.70	-2	480	-0.42%
2019/08/05	5	20.75	0	0.00	20.65	5	509	0.98%
2019/08/02	2	21.05	0	0.00	21.10	2	524	0.38%
2019/07/29	0	0.00	1	22.40	21.90	-1	687	-0.15%
2019/07/25	0	0.00	5	21.20	21.35	-5	772	-0.65%
2019/07/23	1	21.10	0	0.00	21.10	1	777	0.13%
2019/07/17	0	0.00	5	21.20	21.20	-5	796	-0.63%
2019/07/11	1	21.55	10	21.25	21.25	-9	834	-1.08%
2019/06/21	3	23.40	0	0.00	23.30	3	968	0.31%
2019/05/15	1	23.75	2	23.70	23.55	-1	1,196	-0.08%
2019/05/14	1	22.45	0	0.00	23.45	1	1,189	0.08%
2019/05/13	1	22.60	1	22.90	23.00	0	1,179	0.00%
2019/05/09	0	0.00	47	23.87	24.00	-47	1,131	-4.15%
2019/05/08	1	24.65	0	0.00	24.75	1	1,102	0.09%
2019/05/07	13	26.38	1	26.50	25.15	12	1,090	1.10%
2019/05/03	39	26.18	4	25.81	25.90	35	998	3.51%
2019/04/25	0	0.00	1	25.20	24.75	-1	903	-0.11%
2019/04/18	1	25.00	0	0.00	24.65	1	895	0.11%
2019/04/11	18	24.80	0	0.00	24.65	18	732	2.46%
2019/03/29	0	0.00	1	23.00	23.70	-1	668	-0.15%
2019/03/28	4	22.94	0	0.00	23.10	4	660	0.61%
2019/03/22	1	24.25	0	0.00	24.40	1	624	0.16%
2019/03/06	0	0.00	1	24.50	24.50	-1	607	-0.17%
2019/03/05	0	0.00	5	24.52	24.70	-5	591	-0.85%
2019/02/27	1	23.30	0	0.00	24.00	1	544	0.18%
2019/02/26	2	23.80	14	23.60	23.50	-12	549	-2.18%
2019/02/25	1	22.25	5	22.18	22.20	-4	494	-0.81%
2019/02/20	2	22.35	0	0.00	22.30	2	496	0.40%
2019/02/18	1	22.40	0	0.00	22.35	1	509	0.20%
2019/02/15	20	22.85	5	22.70	22.70	15	537	2.79%
2019/01/29	0	0.00	1	21.10	21.00	-1	517	-0.19%
2019/01/16	1	22.45	0	0.00	21.50	1	485	0.21%
2019/01/11	2	21.13	2	21.13	21.20	0	475	0.00%
2019/01/10	2	20.98	2	21.03	21.10	0	473	0.00%
2019/01/08	0	0.00	1	20.20	20.30	-1	474	-0.21%
2018/12/26	0	0.00	3	19.35	19.25	-3	490	-0.61%
2018/11/29	3	21.60	0	0.00	21.50	3	658	0.46%
2018/10/17	1	19.70	0	0.00	19.30	1	805	0.12%
2018/10/11	1	19.55	0	0.00	19.50	1	794	0.13%
2018/09/27	1	23.85	0	0.00	23.80	1	767	0.13%
2018/09/07	0	0.00	7	24.34	23.55	-7	681	-1.03%
2018/09/03	0	0.00	2	24.15	23.85	-2	620	-0.32%
2018/08/31	2	24.45	0	0.00	24.25	2	602	0.33%
2018/08/20	0	0.00	1	22.20	22.25	-1	540	-0.18%
2018/07/26	1	22.10	0	0.00	22.20	1	1,492	0.07%
2018/06/26	0	0.00	1	21.00	21.95	-1	2,497	-0.04%
2018/06/19	1	23.00	0	0.00	23.10	1	2,513	0.04%
2018/06/12	0	0.00	2	24.40	23.70	-2	2,529	-0.08%
2018/06/05	2	23.63	1	24.05	23.70	1	2,574	0.04%
2018/06/04	0	0.00	1	24.65	24.30	-1	2,553	-0.04%
2018/05/31	3	24.65	0	0.00	24.40	3	2,534	0.12%
2018/05/30	0	0.00	1	25.35	24.80	-1	2,513	-0.04%
2018/05/29	1	24.65	0	0.00	25.30	1	2,487	0.04%
2018/05/28	1	24.25	0	0.00	24.25	1	2,461	0.04%
2018/05/24	1	24.65	0	0.00	24.15	1	2,424	0.04%
2018/05/22	0	0.00	1	24.55	24.10	-1	2,395	-0.04%
2018/05/17	2	25.85	1	26.80	25.30	1	2,302	0.04%
2018/05/15	1	26.30	1	26.50	26.85	0	2,117	0.00%
2018/05/14	0	0.00	1	25.40	25.85	-1	2,062	-0.05%
2018/05/11	1	24.80	0	0.00	25.45	1	2,012	0.05%
2018/05/10	2	25.60	0	0.00	24.85	2	1,940	0.10%
2018/05/09	2	25.23	0	0.00	25.50	2	1,802	0.11%
2018/05/08	1	25.90	1	25.60	25.50	0	1,779	0.00%
2018/05/04	1	24.85	0	0.00	24.70	1	1,724	0.06%
2018/05/03	2	26.83	3	26.72	25.40	-1	1,667	-0.06%
2018/04/30	4	26.23	2	26.13	25.75	2	1,428	0.14%
2018/04/27	2	24.25	1	24.10	25.20	1	1,301	0.08%
2018/04/26	0	0.00	2	24.45	24.80	-2	1,241	-0.16%
2018/04/25	0	0.00	1	25.15	25.45	-1	1,154	-0.09%
2018/04/24	19	26.06	18	25.03	25.75	1	1,100	0.09%
2018/04/23	5	25.93	1	25.95	25.30	4	996	0.40%
2018/04/20	20	23.50	20	23.28	24.95	0	862	0.00%
2018/04/19	1	23.60	0	0.00	23.70	1	739	0.14%
2018/04/16	0	0.00	2	21.43	21.10	-2	590	-0.34%
2018/04/11	4	22.96	2	23.10	22.85	2	543	0.37%
2018/04/09	0	0.00	1	21.25	21.30	-1	486	-0.21%
2018/03/13	1	22.10	1	22.20	22.25	0	487	0.00%
2018/02/06	0	0.00	1	19.60	20.05	-1	1,292	-0.08%
2018/01/25	1	22.75	0	0.00	22.70	1	1,471	0.07%
2018/01/22	0	0.00	2	23.80	23.85	-2	1,504	-0.13%
2018/01/16	2	23.60	0	0.00	23.30	2	1,721	0.12%
2018/01/04	0	0.00	1	24.50	24.50	-1	1,960	-0.05%