安集 (6477)-凱基-文心券商分點個股進出

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
37.70
漲跌
--
漲幅
0.00%
成交量
397張
產業
上市光電類股
402人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心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
2024/04/16	1	36.65	0	0.00	37.20	1	918	0.11%
2024/04/11	0	40.20	0	0.00	39.70	0	884	0.00%
2024/04/10	2	39.90	0	0.00	39.60	2	871	0.23%
2024/04/09	0	0.00	1	38.75	38.95	-1	849	-0.12%
2024/03/27	1	40.50	0	0.00	40.45	1	789	0.13%
2024/03/25	1	41.00	0	0.00	40.85	1	798	0.13%
2024/03/22	1	42.15	0	0.00	40.85	1	790	0.13%
2024/03/21	2	42.40	0	0.00	42.35	2	732	0.27%
2024/03/18	0	0.00	20	39.48	39.55	-20	648	-3.08%
2024/03/15	10	39.10	0	0.00	38.75	10	641	1.56%
2024/03/13	10	39.00	0	0.00	38.85	10	633	1.58%
2024/03/11	0	0.00	9	39.80	40.15	-9	614	-1.46%
2024/03/08	0	38.28	0	0.00	38.00	0	577	0.00%
2024/03/07	0	0.00	6	39.02	38.95	-6	571	-1.05%
2024/03/06	15	39.50	0	0.00	39.45	15	572	2.62%
2024/02/27	0	0.00	1	37.70	37.60	-1	499	-0.20%
2024/02/26	1	38.70	0	0.00	38.55	1	497	0.20%
2024/02/19	0	0.00	10	37.63	37.65	-10	475	-2.10%
2024/02/02	10	36.55	0	0.00	36.50	10	473	2.11%
2024/01/15	1	38.90	1	39.25	38.65	0	543	0.00%
2024/01/11	0	0.00	10	37.05	37.05	-10	533	-1.87%
2024/01/10	10	37.00	0	0.00	37.00	10	540	1.85%
2024/01/05	2	38.45	2	38.40	38.25	0	548	0.00%
2023/12/01	11	38.87	11	38.94	38.65	0	514	0.00%
2023/10/30	2	38.25	12	37.87	38.05	-10	539	-1.85%
2023/10/26	10	35.80	0	0.00	35.60	10	505	1.98%
2023/08/28	0	0.00	1	42.10	42.40	-1	953	-0.10%
2023/08/17	1	41.95	0	0.00	41.95	1	1,044	0.10%
2023/08/10	0	0.00	21	41.87	41.60	-21	1,130	-1.86%
2023/08/09	6	42.38	0	0.00	42.40	6	1,156	0.52%
2023/08/01	0	0.00	1	45.30	45.30	-1	1,384	-0.07%
2023/07/27	1	45.25	0	0.00	46.10	1	1,616	0.06%
2023/07/13	1	48.65	5	49.12	48.60	-4	3,028	-0.13%
2023/07/11	1	50.60	1	50.80	50.40	0	3,136	0.00%
2023/07/04	0	0.00	20	51.00	50.10	-20	3,911	-0.51%
2023/06/30	0	0.00	2	50.90	50.80	-2	3,980	-0.05%
2023/06/20	5	50.90	0	0.00	50.80	5	4,090	0.12%
2023/06/19	1	49.10	0	0.00	49.10	1	4,065	0.02%
2023/06/16	10	49.75	0	0.00	49.70	10	4,119	0.24%
2023/06/15	0	0.00	1	48.95	48.95	-1	4,244	-0.02%
2023/06/05	0	0.00	2	52.30	52.20	-2	4,500	-0.04%
2023/06/02	1	52.20	1	51.60	51.60	0	4,496	0.00%
2023/05/24	0	0.00	1	51.40	51.50	-1	4,524	-0.02%
2023/05/19	1	50.70	2	51.45	50.30	-1	4,549	-0.02%
2023/05/17	1	51.00	1	51.50	51.40	0	4,653	0.00%
2023/05/15	2	49.93	2	50.10	50.10	0	4,632	0.00%
2023/05/12	0	0.00	3	48.90	49.50	-3	4,619	-0.06%
2023/05/11	2	48.65	0	0.00	48.70	2	4,590	0.04%
2023/05/10	3	51.20	8	51.39	51.40	-5	4,522	-0.11%
2023/05/09	15	51.66	16	51.79	51.40	-1	4,495	-0.02%
2023/05/08	3	55.30	0	0.00	55.30	3	4,395	0.07%
2023/05/05	2	56.25	0	0.00	55.20	2	4,376	0.05%
2023/05/04	1	57.00	1	57.09	57.20	0	4,337	0.00%
2023/05/03	1	55.40	1	56.20	56.70	0	4,267	0.00%
2023/04/27	1	54.40	0	0.00	53.40	1	4,082	0.02%
2023/04/26	5	54.16	3	54.03	54.90	2	4,034	0.05%
2023/04/25	2	53.60	1	53.60	53.80	1	3,945	0.03%
2023/04/24	1	52.90	1	53.20	53.50	0	3,891	0.00%
2023/04/21	1	54.70	0	0.00	52.40	1	3,905	0.03%
2023/04/20	0	55.30	0	0.00	54.90	0	3,803	0.00%
2023/04/19	4	57.50	3	57.50	57.00	1	3,637	0.03%
2023/04/18	3	57.30	8	55.65	54.80	-5	3,121	-0.16%
2023/04/14	1	56.20	1	54.90	54.90	0	2,932	0.00%
2023/04/12	6	54.25	17	54.23	54.70	-11	2,680	-0.41%
2023/04/10	11	53.25	0	0.00	51.80	11	2,433	0.45%
2023/04/07	4	51.95	9	52.71	53.40	-5	2,341	-0.21%
2023/04/06	3	50.53	12	49.57	50.80	-9	2,132	-0.42%
2023/03/31	10	49.00	0	0.00	48.80	10	2,063	0.48%
2023/03/28	0	0.00	1	48.00	47.60	-1	2,058	-0.05%
2023/03/27	1	50.10	0	0.00	48.55	1	2,054	0.05%
2023/03/24	0	0.00	1	48.80	48.75	-1	2,021	-0.05%
2023/03/23	0	0.00	1	49.40	48.70	-1	2,034	-0.05%
2023/03/22	0	49.20	0	0.00	48.85	0	2,042	0.00%
2023/03/20	10	50.04	14	49.98	50.10	-4	2,157	-0.19%
2023/03/17	9	48.66	3	48.25	49.00	6	2,376	0.25%
2023/03/15	0	0.00	1	48.70	48.15	-1	2,400	-0.04%
2023/03/13	1	45.85	0	0.00	45.80	1	2,359	0.04%
2023/03/08	4	48.70	0	0.00	48.70	4	2,497	0.16%
2023/02/24	1	47.55	0	0.00	47.50	1	2,494	0.04%
2023/02/17	2	48.35	0	0.00	48.20	2	2,936	0.07%
2023/02/10	123	46.10	128	46.53	46.05	-5	2,950	-0.17%	大買/大賣/
2023/02/03	0	0.00	1	47.30	47.05	-1	3,009	-0.03%
2023/01/16	1	44.60	0	0.00	44.20	1	3,039	0.03%
2023/01/11	0	0.00	1	45.85	46.30	-1	3,100	-0.03%
2023/01/05	1	49.05	2	48.98	47.65	-1	3,123	-0.03%
2023/01/04	2	48.25	3	48.00	48.10	-1	3,098	-0.03%
2022/12/27	10	46.85	10	47.25	46.85	0	3,176	0.00%
2022/12/26	2	47.05	2	46.85	46.85	0	3,175	0.00%
2022/12/16	0	0.00	1	47.85	47.70	-1	3,309	-0.03%
2022/12/13	0	0.00	2	47.95	47.80	-2	3,281	-0.06%
2022/12/12	1	50.50	1	51.10	49.15	0	3,254	0.00%
2022/12/09	4	51.58	23	50.87	49.70	-19	3,136	-0.61%
2022/12/08	16	47.96	14	48.86	48.20	2	2,828	0.07%
2022/12/06	0	0.00	2	48.10	47.30	-2	2,718	-0.07%
2022/12/05	10	48.35	15	48.23	48.25	-5	2,758	-0.18%
2022/12/02	23	48.45	4	48.55	48.55	19	2,755	0.69%
2022/12/01	8	46.94	0	0.00	46.50	8	2,629	0.30%
2022/11/21	0	0.00	2	45.83	45.95	-2	3,409	-0.06%
2022/11/16	10	47.95	10	48.35	47.20	0	3,435	0.00%
2022/11/15	11	46.80	10	47.51	47.95	1	3,462	0.03%
2022/11/11	0	0.00	10	42.70	42.45	-10	3,660	-0.27%
2022/11/09	85	43.49	85	43.80	43.25	0	3,903	0.00%
2022/10/28	0	0.00	1	42.65	42.65	-1	4,475	-0.02%
2022/10/27	1	40.90	0	0.00	42.25	1	4,502	0.02%
2022/10/25	2	41.03	0	0.00	40.95	2	4,623	0.04%
2022/10/19	10	44.50	0	0.00	43.80	10	4,975	0.20%
2022/10/14	1	43.50	0	0.00	43.40	1	5,245	0.02%
2022/10/11	3	44.10	0	0.00	43.40	3	5,346	0.06%
2022/10/07	1	45.40	0	0.00	45.55	1	5,376	0.02%
2022/10/05	1	46.30	4	46.00	45.95	-3	5,471	-0.05%
2022/09/28	0	0.00	5	44.30	44.20	-5	5,996	-0.08%
2022/09/26	1	48.50	0	0.00	47.40	1	6,909	0.01%
2022/09/23	1	52.80	0	0.00	50.60	1	7,174	0.01%
2022/09/21	1	53.70	0	0.00	53.00	1	7,651	0.01%
2022/09/19	2	54.50	0	0.00	54.40	2	8,494	0.02%
2022/09/15	5	56.00	0	0.00	54.50	5	8,572	0.06%
2022/09/14	61	56.11	61	56.17	56.00	0	8,637	0.00%
2022/09/12	1	57.20	1	57.20	57.50	0	8,605	0.00%
2022/09/08	7	54.60	7	54.90	55.00	0	8,590	0.00%
2022/09/05	89	56.44	88	56.90	55.70	1	8,573	0.01%
2022/09/02	11	58.39	11	57.64	57.10	0	8,538	0.00%
2022/09/01	1	58.70	1	58.00	57.50	0	8,466	0.00%
2022/08/31	41	57.55	41	57.92	57.90	0	8,385	0.00%
2022/08/30	32	58.53	42	58.80	57.80	-10	8,364	-0.12%
2022/08/26	0	0.00	1	57.00	58.30	-1	8,035	-0.01%
2022/08/25	1	55.90	1	56.80	57.40	0	7,976	0.00%
2022/08/24	1	55.60	1	56.20	55.20	0	7,938	0.00%
2022/08/22	2	56.80	1	57.20	56.10	1	7,900	0.01%
2022/08/19	14	58.44	2	57.35	57.60	12	7,749	0.15%
2022/08/18	0	0.00	1	58.30	58.90	-1	7,514	-0.01%
2022/08/17	70	55.77	70	55.43	55.80	0	7,316	0.00%
2022/08/16	0	0.00	1	56.00	54.80	-1	7,145	-0.01%
2022/08/15	3	54.60	2	55.00	54.80	1	7,037	0.01%
2022/08/12	1	53.50	1	54.20	54.20	0	7,014	0.00%
2022/08/11	12	55.58	12	54.76	54.40	0	7,033	0.00%
2022/08/10	46	54.48	47	54.66	54.30	-1	6,994	-0.01%
2022/08/09	21	54.70	20	54.92	54.40	1	7,076	0.01%
2022/08/08	17	54.10	17	53.92	54.00	0	6,895	0.00%
2022/08/05	0	0.00	3	50.30	51.50	-3	6,853	-0.04%
2022/08/04	2	49.30	0	0.00	49.40	2	6,865	0.03%
2022/08/03	4	51.18	0	0.00	50.90	4	6,874	0.06%
2022/08/02	2	53.40	0	0.00	53.30	2	6,852	0.03%
2022/07/29	13	55.37	12	55.10	55.00	1	6,769	0.01%
2022/07/28	0	0.00	4	53.30	53.80	-4	6,613	-0.06%
2022/07/27	2	54.20	0	0.00	54.00	2	6,560	0.03%
2022/07/26	1	53.60	1	54.20	53.60	0	6,546	0.00%
2022/07/25	14	55.01	14	55.81	54.10	0	6,606	0.00%
2022/07/22	2	52.25	1	53.50	53.50	1	6,607	0.02%
2022/07/19	12	51.87	13	52.05	51.70	-1	6,737	-0.01%
2022/07/18	2	50.95	0	0.00	51.20	2	6,766	0.03%
2022/07/14	2	49.68	7	49.31	49.95	-5	7,064	-0.07%
2022/07/13	4	49.03	4	49.34	48.40	0	7,220	0.00%
2022/07/11	10	53.10	10	53.10	53.10	0	7,515	0.00%
2022/07/08	1	53.30	1	53.00	53.30	0	7,695	0.00%
2022/07/07	1	52.40	2	52.80	52.40	-1	8,006	-0.01%
2022/07/06	2	55.05	1	56.20	53.00	1	8,458	0.01%
2022/07/05	7	57.46	8	58.69	57.00	-1	8,739	-0.01%
2022/07/04	3	53.97	2	54.25	55.30	1	8,229	0.01%
2022/06/30	2	54.00	2	54.30	54.20	0	8,182	0.00%
2022/06/29	10	55.00	10	55.60	54.00	0	8,032	0.00%
2022/06/28	7	54.06	5	53.84	55.00	2	7,956	0.03%
2022/06/27	0	0.00	8	50.71	52.80	-8	7,575	-0.11%
2022/06/24	6	44.84	3	47.30	48.00	3	7,364	0.04%
2022/06/23	4	43.73	0	0.00	43.65	4	7,410	0.05%
2022/06/22	20	45.08	31	45.32	44.50	-11	7,594	-0.14%
2022/06/20	5	44.67	0	0.00	42.95	5	7,980	0.06%
2022/06/17	0	0.00	1	44.85	44.90	-1	8,193	-0.01%
2022/06/15	2	47.50	0	0.00	47.05	2	8,820	0.02%
2022/06/10	0	0.00	2	51.40	51.30	-2	11,246	-0.02%
2022/06/08	4	50.85	2	52.10	51.20	2	12,280	0.02%
2022/06/07	5	53.00	0	0.00	52.60	5	13,295	0.04%
2022/06/06	1	54.40	1	54.80	53.40	0	13,536	0.00%
2022/06/02	2	53.80	2	54.20	53.10	0	13,631	0.00%
2022/06/01	0	0.00	0.1	53.20	53.60	-0.1	13,792	0.00%
2022/05/30	5	52.10	0	0.00	52.60	5	14,536	0.03%
2022/05/26	0	50.60	0	0.00	49.20	0	14,744	0.00%
2022/05/20	2	51.90	2	52.00	51.30	0	14,847	0.00%
2022/05/19	0	51.30	0	0.00	51.40	0	14,838	0.00%
2022/05/17	5	54.26	5	53.78	52.90	0	14,753	0.00%
2022/05/13	1	53.10	1	53.10	53.80	0	14,551	0.00%
2022/05/12	0	52.70	0	0.00	52.00	0	14,510	0.00%
2022/05/11	2	55.65	1	56.90	54.80	1	14,555	0.01%
2022/05/09	0	57.90	2	57.30	55.60	-2	14,522	-0.01%
2022/05/04	0	59.50	1	59.20	59.20	-1	14,581	-0.01%
2022/05/03	0	0.00	2	60.65	60.40	-2	14,614	-0.01%
2022/04/29	12	62.88	2	61.50	61.30	10	14,653	0.07%
2022/04/28	6	61.28	7	60.83	61.60	-1	14,737	-0.01%
2022/04/27	7	57.16	2	57.70	58.90	5	14,573	0.03%
2022/04/26	3	59.37	1	58.90	59.10	2	14,544	0.01%
2022/04/25	3	59.10	3	59.60	58.10	0	14,483	0.00%
2022/04/22	2	61.30	4	61.88	61.10	-2	14,501	-0.01%
2022/04/21	4	64.80	0	0.00	63.40	4	14,805	0.03%
2022/04/20	15	65.12	12	64.59	64.50	3	14,920	0.02%
2022/04/19	55	64.74	55	63.49	64.60	0	15,211	0.00%
2022/04/18	42	63.83	44	63.83	64.10	-2	15,472	-0.01%
2022/04/15	23	64.20	23	64.62	63.00	0	15,402	0.00%
2022/04/14	7	64.46	10	64.57	63.90	-3	15,222	-0.02%
2022/04/13	18	66.14	11	65.15	65.90	7	15,091	0.05%
2022/04/12	15	65.00	15	64.72	66.50	0	15,142	0.00%
2022/04/11	56	64.34	60	63.59	63.20	-4	14,737	-0.03%
2022/04/08	3	60.53	4	61.25	61.60	-1	14,279	-0.01%
2022/04/07	26	62.33	23	63.03	59.40	3	14,143	0.02%
2022/04/06	9	63.20	2	63.70	63.80	7	13,976	0.05%
2022/04/01	11	61.05	11	61.63	61.50	0	13,647	0.00%
2022/03/31	22	60.95	30	61.55	61.50	-8	13,578	-0.06%
2022/03/30	11	61.78	10	61.72	60.50	1	13,426	0.01%
2022/03/29	1	59.50	2	60.20	60.50	-1	13,402	-0.01%
2022/03/28	1	60.00	4	60.15	60.60	-3	13,408	-0.02%
2022/03/25	1	63.60	2	61.75	59.80	-1	13,358	-0.01%
2022/03/24	8	65.16	12	64.68	63.30	-4	13,456	-0.03%
2022/03/23	13	63.28	5	63.42	63.00	8	13,215	0.06%
2022/03/22	4	63.75	1	63.00	62.90	3	13,155	0.02%
2022/03/21	3	64.83	3	63.27	62.30	0	13,130	0.00%
2022/03/18	10	62.20	10	62.80	61.70	0	13,246	0.00%
2022/03/17	9	63.13	9	64.27	63.20	0	13,103	0.00%
2022/03/16	13	58.59	19	58.98	62.50	-6	12,201	-0.05%
2022/03/15	5	60.18	18	60.33	56.90	-13	11,699	-0.11%
2022/03/14	17	59.34	7	58.87	58.90	10	10,877	0.09%
2022/03/11	13	58.25	12	58.07	59.90	1	10,458	0.01%
2022/03/10	20	58.42	29	57.51	56.70	-9	9,968	-0.09%
2022/03/09	39	53.54	45	56.39	56.80	-6	9,155	-0.07%
2022/03/08	3	52.97	1	53.50	51.70	2	8,889	0.02%
2022/03/07	1	55.20	2	54.45	51.80	-1	8,706	-0.01%
2022/03/04	11	54.90	3	55.03	54.20	8	8,506	0.09%
2022/03/03	29	53.65	34	53.72	54.20	-5	8,153	-0.06%
2022/03/02	16	51.60	10	50.60	50.60	6	7,751	0.08%
2022/03/01	2	49.70	1	49.85	49.15	1	7,552	0.01%
2022/02/25	1	48.30	0	0.00	48.35	1	7,561	0.01%
2022/02/24	0	0.00	1	48.10	47.35	-1	7,595	-0.01%
2022/02/11	7	50.00	7	50.11	49.80	0	7,857	0.00%
2022/02/09	7	48.84	6	48.63	49.50	1	7,888	0.01%
2022/02/08	5	48.90	0	0.00	49.10	5	7,908	0.06%
2022/01/26	1	47.10	1	47.85	47.45	0	8,030	0.00%
2022/01/25	1	50.20	1	48.25	47.60	0	8,424	0.00%
2022/01/24	4	50.31	0	0.00	49.70	4	8,670	0.05%
2022/01/21	4	53.25	3	53.67	52.00	1	8,955	0.01%
2022/01/20	11	52.43	11	52.29	52.30	0	9,032	0.00%
2022/01/19	2	52.65	2	52.40	51.90	0	9,076	0.00%
2022/01/18	1	52.70	1	53.60	52.10	0	9,076	0.00%
2022/01/17	6	52.97	6	53.55	53.40	0	9,151	0.00%
2022/01/14	6	54.08	13	55.09	53.20	-7	9,109	-0.08%
2022/01/13	8	54.81	8	55.51	53.80	0	8,806	0.00%
2022/01/12	15	54.77	9	54.64	56.90	6	8,657	0.07%
2022/01/11	6	52.28	5	54.00	55.80	1	8,421	0.01%
2022/01/10	2	50.40	8	51.20	50.80	-6	8,387	-0.07%
2022/01/07	3	48.50	0	0.00	48.75	3	8,596	0.03%
2022/01/06	4	51.18	1	51.60	50.60	3	8,989	0.03%
2022/01/05	1	54.70	1.1	54.64	52.90	-0.1	9,010	0.00%
2022/01/04	1.1	52.40	0	0.00	52.30	1.1	8,630	0.01%
2021/12/29	5	49.90	5	49.80	49.65	0	8,401	0.00%
2021/12/27	0	0.00	3	48.60	49.00	-3	8,667	-0.03%
2021/12/24	3	49.10	4	50.00	48.85	-1	8,932	-0.01%
2021/12/23	0	0.00	9	51.03	50.20	-9	8,908	-0.10%
2021/12/22	7	49.41	3	49.08	49.30	4	8,773	0.05%
2021/12/20	2	48.30	5	50.12	48.30	-3	8,667	-0.03%
2021/12/17	20	48.30	16	48.94	48.00	4	8,355	0.05%
2021/12/15	7	47.94	2	48.15	47.50	5	8,230	0.06%
2021/12/14	16	48.18	23	48.11	47.55	-7	8,123	-0.09%
2021/12/13	0	0.00	2.1	46.49	46.50	-2.1	7,652	-0.03%
2021/12/10	1	45.65	1.1	45.35	45.00	-0.1	7,443	0.00%
2021/12/08	0.1	42.95	0	0.00	43.20	0.1	7,182	0.00%
2021/12/07	0.1	43.80	0	0.00	42.95	0.1	7,162	0.00%
2021/12/06	3.1	43.54	3	43.70	43.40	0.1	7,134	0.00%
2021/12/03	6	44.50	6	45.02	42.95	0	7,016	0.00%
2021/11/29	0	0.00	3	38.95	40.85	-3	6,756	-0.04%
2021/11/24	0	0.00	1	43.30	43.20	-1	6,774	-0.01%
2021/11/22	0	0.00	1	42.60	42.40	-1	6,683	-0.01%
2021/11/15	0	0.00	1	42.55	42.10	-1	6,597	-0.02%
2021/11/12	1	42.90	3	42.70	42.00	-2	6,545	-0.03%
2021/11/11	2	47.40	1	47.15	45.90	1	6,384	0.02%
2021/11/10	1	45.50	6	45.56	45.45	-5	6,263	-0.08%
2021/11/09	5	47.14	6	47.20	46.45	-1	6,229	-0.02%
2021/11/08	1	45.85	3	45.47	45.40	-2	6,130	-0.03%
2021/11/05	4	45.73	2	45.80	45.65	2	6,108	0.03%
2021/11/04	8	47.44	5	46.42	46.85	3	6,054	0.05%
2021/11/03	8	47.08	2	46.35	46.35	6	5,922	0.10%
2021/11/02	38	49.52	35	49.78	48.35	3	5,792	0.05%
2021/11/01	0	0.00	3	48.97	49.70	-3	5,363	-0.06%
2021/10/29	11	46.58	3	44.97	45.20	8	5,080	0.16%
2021/10/28	10	44.39	18	46.21	48.40	-8	4,708	-0.17%
2021/10/25	1	44.20	1	43.35	43.60	0	4,267	0.00%
2021/10/22	3	43.38	3	43.15	43.20	0	4,148	0.00%
2021/10/21	5	43.26	5	42.71	42.50	0	4,098	0.00%
2021/10/20	9	44.54	2	43.70	43.25	7	4,007	0.17%
2021/10/19	3	44.05	5	43.59	44.70	-2	3,860	-0.05%
2021/10/18	6	43.77	4	43.60	44.60	2	3,596	0.06%
2021/10/15	17	41.13	16	41.48	42.90	1	3,142	0.03%
2021/10/14	31	38.33	31	38.75	39.00	0	2,825	0.00%
2021/10/05	1	32.85	1	32.90	33.80	0	2,233	0.00%
2021/10/04	17	37.05	27	37.24	34.40	-10	2,200	-0.45%
2021/10/01	13	36.30	3	36.33	36.50	10	1,906	0.52%
2021/09/29	0	0.00	5	32.65	32.40	-5	1,612	-0.31%
2021/09/28	1	33.50	0	0.00	33.30	1	1,599	0.06%
2021/09/27	5	32.25	0	0.00	32.20	5	1,559	0.32%
2021/09/24	0	0.00	4	30.90	31.15	-4	1,554	-0.26%
2021/09/23	6	30.91	2	30.63	30.60	4	1,641	0.24%
2021/09/10	0	0.00	1	36.50	36.60	-1	1,725	-0.06%
2021/09/09	1	35.85	0	0.00	35.90	1	1,792	0.06%
2021/09/06	0	0.00	1.6	36.93	36.80	-1.6	2,289	-0.07%
2021/09/03	0	0.00	0.2	38.45	38.45	-0.2	2,358	-0.01%
2021/09/02	0	0.00	18	39.53	38.35	-18	2,431	-0.74%
2021/09/01	0	0.00	43	39.55	39.55	-43	2,430	-1.77%
2021/08/31	10	39.20	35	39.33	39.40	-25	2,439	-1.02%
2021/08/30	2	40.65	0	0.00	40.05	2	2,433	0.08%
2021/08/27	0	0.00	25	37.63	38.05	-25	2,383	-1.05%
2021/08/11	0	0.00	2	40.80	39.50	-2	3,038	-0.07%
2021/07/27	4	47.28	1	48.40	46.25	3	3,679	0.08%
2021/07/19	4	48.51	2	48.68	48.85	2	3,653	0.05%
2021/07/09	3	47.17	2	47.00	46.50	1	3,729	0.03%
2021/07/07	1	47.00	0	0.00	46.00	1	4,406	0.02%
2021/07/05	1	48.55	0	0.00	48.00	1	4,455	0.02%
2021/06/30	0	0.00	0	50.50	49.45	0	4,572	0.00%
2021/06/28	0	0.00	2	49.35	48.30	-2	4,516	-0.04%
2021/06/25	2	49.75	0	0.00	49.30	2	4,538	0.04%
2021/06/23	1	50.60	1	50.20	50.50	0	4,600	0.00%
2021/06/21	2	50.70	2	49.90	49.50	0	4,525	0.00%
2021/06/17	3	50.52	5	50.75	50.40	-2	4,853	-0.04%
2021/06/16	1	48.20	0	0.00	50.10	1	4,630	0.02%
2021/06/11	0	0.00	17	44.35	44.15	-17	4,610	-0.37%
2021/06/10	2	46.23	2	46.98	46.80	0	4,593	0.00%
2021/06/09	0	0.00	2	44.70	44.00	-2	4,684	-0.04%
2021/06/01	3	47.32	2	47.25	47.20	1	5,136	0.02%
2021/05/31	1	46.10	2	45.63	45.70	-1	5,150	-0.02%
2021/05/27	1	45.55	1	45.10	45.10	0	5,266	0.00%
2021/05/20	21	42.76	0	0.00	42.20	21	5,331	0.39%
2021/05/17	0	0.00	20	40.00	37.55	-20	5,103	-0.39%
2021/05/14	20	43.00	0	0.00	41.70	20	5,068	0.39%
2021/05/06	2	57.75	2	58.35	56.40	0	5,038	0.00%
2021/05/03	0	0.00	7	61.20	61.20	-7	5,033	-0.14%
2021/04/21	1	67.30	0	0.00	65.00	1	5,540	0.02%
2021/04/15	0	0.00	1	67.50	67.30	-1	6,029	-0.02%
2021/04/14	60	69.55	60	66.65	66.40	0	6,342	0.00%
2021/04/13	16	69.60	17	70.31	68.50	-1	6,342	-0.02%
2021/04/09	0	0.00	4	65.60	65.10	-4	5,958	-0.07%
2021/04/08	5	67.20	1	66.60	66.00	4	6,017	0.07%
2021/04/07	3	66.83	4	67.35	66.50	-1	6,149	-0.02%
2021/03/31	3	67.10	2	66.90	66.10	1	7,352	0.01%
2021/03/30	1	66.50	0	0.00	66.30	1	8,696	0.01%
2021/03/29	2	68.10	2	66.50	67.00	0	9,031	0.00%
2021/03/26	1	64.60	0	0.00	64.80	1	9,044	0.01%
2021/03/23	0	0.00	10	69.25	66.60	-10	9,079	-0.11%
2021/03/22	3	70.87	12	70.36	69.90	-9	9,084	-0.10%
2021/03/19	0	0.00	4	63.50	68.50	-4	8,935	-0.04%
2021/03/18	9	64.99	0	0.00	64.10	9	8,914	0.10%
2021/03/17	0	0.00	1	65.70	64.10	-1	8,931	-0.01%
2021/03/16	2	64.90	2	65.50	64.90	0	8,962	0.00%
2021/03/15	5	65.54	3	66.40	65.20	2	9,010	0.02%
2021/03/12	3	65.57	3	65.40	64.20	0	8,927	0.00%
2021/03/11	5	64.18	1	63.30	63.80	4	8,889	0.04%
2021/03/10	4	65.08	2	65.50	63.70	2	8,864	0.02%
2021/03/03	3	65.17	2	65.70	64.50	1	9,523	0.01%
2021/02/26	3	63.73	3	62.13	62.60	0	10,758	0.00%
2021/02/24	3	65.33	1	65.00	62.80	2	11,232	0.02%
2021/02/23	1	63.40	1	62.60	62.10	0	11,626	0.00%
2021/02/22	0	0.00	4	63.30	63.00	-4	12,275	-0.03%
2021/02/19	6	62.23	1	60.90	61.90	5	12,431	0.04%
2021/02/17	1	60.20	1	59.00	59.70	0	12,989	0.00%
2021/02/02	0	0.00	1	56.30	56.00	-1	14,354	-0.01%
2021/01/27	1	60.90	5	59.80	60.30	-4	16,931	-0.02%
2021/01/25	5	63.86	0	0.00	63.00	5	17,394	0.03%
2021/01/22	0	0.00	1	64.00	62.50	-1	17,744	-0.01%
2021/01/18	0	0.00	1	60.80	60.60	-1	18,467	-0.01%
2021/01/13	0	0.00	1	63.50	63.00	-1	18,616	-0.01%
2021/01/11	1	64.10	0	0.00	65.50	1	18,784	0.01%
2021/01/08	3	66.47	3	69.07	66.30	0	18,730	0.00%
2021/01/07	0	0.00	1	69.00	70.10	-1	18,616	-0.01%
2021/01/05	1	70.10	0	0.00	68.50	1	21,261	0.00%
2020/12/31	1	69.90	1	70.00	70.10	0	21,437	0.00%
2020/12/30	22	70.35	20	69.50	69.20	2	21,684	0.01%
2020/12/29	25	71.18	35	71.65	71.00	-10	21,788	-0.05%
2020/12/28	66	71.51	57	70.41	69.70	9	21,406	0.04%
2020/12/25	37	74.38	43	73.96	70.30	-6	21,490	-0.03%
2020/12/24	71	71.16	71	70.69	72.60	0	20,907	0.00%
2020/12/23	2	65.65	3	66.10	67.40	-1	19,635	-0.01%
2020/12/22	1	63.70	1	61.80	61.30	0	19,452	0.00%
2020/12/15	22	62.75	22	62.86	61.40	0	19,793	0.00%
2020/12/14	2	60.30	2	62.60	62.60	0	19,720	0.00%
2020/12/11	3	60.00	4	59.90	59.80	-1	19,753	-0.01%
2020/12/09	1	63.30	0	0.00	62.40	1	19,890	0.01%
2020/12/04	0	0.00	1	62.10	61.80	-1	20,524	0.00%
2020/12/03	1	63.70	4	63.43	62.10	-3	20,781	-0.01%
2020/12/02	1	63.10	1	62.70	62.30	0	21,149	0.00%
2020/12/01	18	64.67	20	63.89	63.60	-2	22,532	-0.01%
2020/11/30	2	66.90	0	0.00	65.50	2	22,888	0.01%
2020/11/27	3	65.77	2	65.40	65.70	1	22,916	0.00%
2020/11/26	74	66.34	63	66.39	64.60	11	22,788	0.05%
2020/11/25	86	64.58	89	65.01	65.50	-3	22,333	-0.01%
2020/11/24	26	62.01	26	62.24	63.30	0	21,546	0.00%
2020/11/23	12	61.70	10	61.36	60.80	2	21,285	0.01%
2020/11/20	24	62.64	23	62.12	61.60	1	21,093	0.00%
2020/11/19	10	59.30	12	61.67	60.60	-2	20,626	-0.01%
2020/11/18	29	58.71	25	58.36	58.40	4	20,001	0.02%
2020/11/17	9	59.74	10	60.09	58.10	-1	19,821	-0.01%
2020/11/16	16	57.99	16	57.94	57.00	0	19,490	0.00%
2020/11/13	16	57.86	17	58.37	58.20	-1	19,528	-0.01%
2020/11/12	21	56.29	22	55.66	58.70	-1	19,415	-0.01%
2020/11/11	23	59.97	20	59.26	57.50	3	19,038	0.02%
2020/11/10	35	64.78	35	65.21	63.60	0	18,794	0.00%
2020/11/09	22	63.60	22	63.65	65.20	0	18,547	0.00%
2020/11/06	131	63.58	295	64.11	61.80	-164	18,159	-0.90%	大買/大賣/鉅額交易
2020/11/05	170	63.46	5	63.18	63.50	165	17,342	0.95%	大買/鉅額交易
2020/11/04	11	59.74	11	58.37	57.80	0	16,906	0.00%
2020/11/02	2	57.65	2	56.45	57.90	0	16,671	0.00%
2020/10/30	30	62.70	30	61.50	57.20	0	16,486	0.00%
2020/10/29	20	65.20	20	64.20	62.00	0	16,236	0.00%
2020/10/28	8	62.60	26	62.75	62.30	-18	15,834	-0.11%
2020/10/26	105	60.89	105	62.00	63.80	0	15,799	0.00%	大買/大賣/
2020/10/23	0	0.00	18	58.00	58.00	-18	15,662	-0.11%
2020/10/22	13	55.28	10	56.21	55.60	3	15,608	0.02%
2020/10/21	22	57.06	1	56.50	56.10	21	15,547	0.14%
2020/10/20	13	58.15	4	59.60	58.30	9	15,478	0.06%
2020/10/19	29	56.94	31	56.96	59.50	-2	15,380	-0.01%
2020/10/16	5	55.72	39	55.69	55.10	-34	15,211	-0.22%
2020/10/15	171	55.07	167	55.64	56.00	4	15,133	0.03%	大買/大賣/
2020/10/14	213	56.87	204	56.68	57.00	9	15,022	0.06%	大買/大賣/
2020/10/13	98	51.14	235	50.78	54.00	-137	13,391	-1.02%	大賣/鉅額交易
2020/10/08	140	44.63	21	44.40	44.65	119	12,583	0.95%	大買/鉅額交易
2020/10/07	7	39.71	6	39.66	40.60	1	12,553	0.01%
2020/10/06	8	38.79	8	39.04	38.50	0	12,343	0.00%
2020/10/05	0	0.00	3	37.00	37.00	-3	12,131	-0.02%
2020/09/30	52	37.11	32	37.00	36.60	20	12,296	0.16%
2020/09/28	3	35.50	1	35.80	35.70	2	12,033	0.02%
2020/09/25	3	36.97	13	36.12	35.10	-10	11,931	-0.08%
2020/09/24	3	39.03	2	38.23	37.50	1	11,731	0.01%
2020/09/23	5	38.76	7	38.39	40.00	-2	11,468	-0.02%
2020/09/22	0	0.00	1	37.45	37.30	-1	11,208	-0.01%
2020/09/21	1	37.50	0	0.00	37.90	1	11,156	0.01%
2020/09/18	1	38.30	30	38.26	37.90	-29	11,110	-0.26%
2020/09/17	36	38.54	35	38.89	38.50	1	11,008	0.01%
2020/09/16	3	39.10	0	0.00	38.45	3	10,878	0.03%
2020/09/15	2	38.33	7	38.91	37.45	-5	10,737	-0.05%
2020/09/14	1	35.80	7	36.47	36.65	-6	10,560	-0.06%
2020/09/11	11	38.33	33	38.01	37.50	-22	10,417	-0.21%
2020/09/10	15	38.80	8	39.46	39.05	7	10,243	0.07%
2020/09/09	82	39.12	15	38.88	38.65	67	9,950	0.67%
2020/09/08	1	39.70	0	0.00	37.30	1	9,448	0.01%
2020/09/07	7	43.66	3	44.43	39.30	4	9,115	0.04%
2020/09/04	70	45.29	59	44.24	43.10	11	8,572	0.13%
2020/09/03	2	43.00	6	41.75	43.00	-4	7,056	-0.06%
2020/09/02	1	38.60	2	38.73	39.10	-1	6,524	-0.02%
2020/09/01	1	36.90	0	0.00	36.75	1	6,229	0.02%
2020/08/31	0	0.00	6	36.92	36.90	-6	6,088	-0.10%
2020/08/27	6	35.51	4	35.45	35.25	2	5,908	0.03%
2020/08/26	4	36.49	4	37.30	36.25	0	5,849	0.00%
2020/08/25	9	37.54	12	37.68	36.90	-3	5,790	-0.05%
2020/08/24	5	36.73	5	36.70	36.50	0	5,684	0.00%
2020/08/21	2	36.15	1	36.35	35.95	1	5,622	0.02%
2020/08/20	29	35.59	27	35.76	35.45	2	5,564	0.04%
2020/08/19	7	38.24	4	38.24	36.80	3	5,364	0.06%
2020/08/18	2	40.25	2	40.33	39.80	0	5,178	0.00%
2020/08/17	1	39.10	7	39.32	39.70	-6	4,976	-0.12%
2020/08/14	1	40.15	5	39.00	39.50	-4	4,826	-0.08%
2020/08/13	2	39.53	2	38.70	38.10	0	4,577	0.00%
2020/08/12	1	37.25	5	37.47	38.85	-4	4,472	-0.09%
2020/08/11	15	38.37	6	37.85	36.75	9	4,272	0.21%
2020/08/10	90	39.31	87	38.84	38.70	3	4,077	0.07%
2020/08/07	11	37.49	8	37.77	37.25	3	3,817	0.08%
2020/08/06	6	36.97	1	36.85	36.70	5	3,659	0.14%
2020/08/05	3	40.63	1	41.30	40.45	2	3,343	0.06%
2020/08/04	10	41.39	9	41.30	41.50	1	3,188	0.03%
2020/08/03	1	41.00	31	40.36	39.80	-30	3,011	-1.00%
2020/07/31	0	0.00	4	39.43	40.60	-4	2,780	-0.14%
2020/07/30	1	40.95	2	40.50	40.90	-1	2,530	-0.04%
2020/07/29	5	37.05	0	0.00	37.25	5	2,414	0.21%
2020/07/24	0	0.00	10	34.35	35.00	-10	2,246	-0.45%
2020/07/20	4	35.80	0	0.00	35.80	4	2,049	0.20%
2020/07/17	6	35.15	0	0.00	33.30	6	1,966	0.31%
2020/07/16	13	36.83	13	37.62	35.95	0	1,876	0.00%
2020/07/15	6	36.25	6	36.40	37.15	0	1,433	0.00%
2020/07/13	0	0.00	2	31.55	31.55	-2	895	-0.22%
2020/07/10	0	0.00	34	28.99	28.70	-34	759	-4.48%
2020/07/09	44	27.95	10	28.32	28.75	34	650	5.23%
2020/07/03	0	0.00	4	23.75	23.70	-4	277	-1.44%
2020/06/18	4	22.50	0	0.00	22.65	4	275	1.45%
2020/06/01	0	0.00	1	21.35	21.50	-1	347	-0.29%
2020/05/11	30	20.35	0	0.00	20.35	30	364	8.24%
2020/04/30	1	19.70	10	19.65	19.70	-9	366	-2.45%
2020/04/27	10	19.20	0	0.00	19.30	10	381	2.62%
2020/04/20	0	0.00	5	18.95	19.20	-5	381	-1.31%
2020/04/15	0	0.00	20	19.05	19.20	-20	393	-5.09%
2020/04/14	5	18.80	30	18.70	18.85	-25	403	-6.19%
2020/03/30	0	0.00	10	17.40	17.60	-10	571	-1.75%
2020/03/23	0	0.00	13	16.20	16.30	-13	569	-2.28%
2020/03/19	20	16.30	0	0.00	15.50	20	564	3.54%
2020/03/13	20	17.35	0	0.00	18.05	20	538	3.71%
2020/03/12	10	19.00	0	0.00	19.00	10	520	1.92%
2020/01/16	3	23.32	0	0.00	23.50	3	601	0.50%
2020/01/14	5	23.80	0	0.00	23.55	5	597	0.84%
2020/01/09	15	23.12	0	0.00	23.20	15	576	2.60%
2019/12/31	0	0.00	1	24.20	23.90	-1	547	-0.18%
2019/12/27	1	23.45	1	23.75	23.70	0	507	0.00%
2019/12/26	5	24.14	4	23.98	24.05	1	468	0.21%
2019/12/02	0	0.00	7	22.45	22.60	-7	342	-2.05%
2019/11/26	0	0.00	3	22.48	22.40	-3	306	-0.98%
2019/11/05	6	22.37	33	22.33	22.25	-27	269	-10.02%
2019/11/04	0	0.00	20	22.00	21.95	-20	204	-9.77%
2019/10/04	0	0.00	1	21.80	21.75	-1	281	-0.36%
2019/08/29	0	0.00	1	21.15	21.40	-1	330	-0.30%
2019/08/14	0	0.00	2	21.00	20.85	-2	375	-0.53%
2019/07/29	0	0.00	3	22.25	21.90	-3	687	-0.44%
2019/07/15	0	0.00	1	21.10	21.10	-1	807	-0.12%
2019/07/11	53	21.01	2	21.95	21.25	51	834	6.11%
2019/07/10	2	23.65	0	0.00	23.80	2	844	0.24%
2019/07/03	0	0.00	3	23.45	23.70	-3	935	-0.32%
2019/07/02	0	0.00	2	23.55	23.50	-2	931	-0.21%
2019/06/28	2	23.08	0	0.00	23.00	2	931	0.21%
2019/06/27	3	23.13	0	0.00	23.10	3	951	0.32%
2019/06/25	0	0.00	3	23.45	23.25	-3	962	-0.31%
2019/06/24	1	23.35	0	0.00	23.35	1	964	0.10%
2019/06/21	0	0.00	3	23.35	23.30	-3	968	-0.31%
2019/06/19	1	23.10	0	0.00	23.25	1	1,004	0.10%
2019/06/13	1	22.95	0	0.00	23.00	1	1,011	0.10%
2019/06/12	1	23.05	0	0.00	23.05	1	1,014	0.10%
2019/06/11	2	23.25	0	0.00	23.25	2	1,015	0.20%
2019/06/06	0	0.00	3	23.17	22.95	-3	1,028	-0.29%
2019/05/30	0	0.00	1	23.05	23.15	-1	1,132	-0.09%
2019/05/29	1	22.85	0	0.00	23.00	1	1,171	0.09%
2019/05/27	1	22.85	0	0.00	23.00	1	1,261	0.08%
2019/05/24	2	23.10	0	0.00	23.00	2	1,259	0.16%
2019/05/17	2	24.25	2	24.15	24.00	0	1,225	0.00%
2019/05/13	2	22.63	0	0.00	23.00	2	1,179	0.17%
2019/05/09	0	0.00	2	24.40	24.00	-2	1,131	-0.18%
2019/05/08	0	0.00	1	24.75	24.75	-1	1,102	-0.09%
2019/05/07	2	26.53	1	26.05	25.15	1	1,090	0.09%
2019/05/06	1	25.00	3	25.20	25.35	-2	1,015	-0.20%
2019/05/03	6	26.04	0	0.00	25.90	6	998	0.60%
2019/04/18	0	0.00	4	25.05	24.65	-4	895	-0.45%
2019/04/02	0	0.00	2	23.60	23.40	-2	693	-0.29%
2019/04/01	2	23.83	0	0.00	23.45	2	688	0.29%
2019/03/18	1	23.90	0	0.00	23.75	1	614	0.16%
2019/03/15	1	24.00	0	0.00	23.95	1	610	0.16%
2019/03/06	0	0.00	10	24.95	24.50	-10	607	-1.65%
2019/02/26	10	24.00	0	0.00	23.50	10	549	1.82%
2019/02/20	0	0.00	5	22.31	22.30	-5	496	-1.01%
2019/02/15	5	22.80	50	22.71	22.70	-45	537	-8.38%
2018/12/03	0	0.00	5	21.60	23.00	-5	667	-0.75%
2018/11/29	5	21.80	75	22.16	21.50	-70	658	-10.64%
2018/11/28	27	21.99	17	22.07	21.85	10	698	1.43%
2018/11/27	10	21.56	0	0.00	21.80	10	707	1.41%
2018/11/23	25	21.86	0	0.00	21.60	25	810	3.08%
2018/11/22	0	0.00	2	20.70	20.50	-2	774	-0.26%
2018/11/21	30	20.72	1	20.60	20.50	29	784	3.69%
2018/11/16	0	0.00	1	20.60	20.30	-1	846	-0.12%
2018/11/14	7	21.05	4	21.16	20.75	3	832	0.36%
2018/11/08	0	0.00	2	18.25	18.15	-2	795	-0.25%
2018/10/11	50	19.53	0	0.00	19.50	50	794	6.29%
2018/09/04	0	0.00	2	24.35	24.60	-2	679	-0.29%
2018/08/31	9	24.75	0	0.00	24.25	9	602	1.49%
2018/08/30	0	0.00	1	24.00	24.50	-1	540	-0.19%
2018/08/27	1	24.00	0	0.00	23.60	1	514	0.19%
2018/08/23	0	0.00	2	22.95	22.85	-2	494	-0.40%
2018/07/26	5	22.25	5	22.10	22.20	0	1,492	0.00%
2018/07/25	0	0.00	1	20.70	20.90	-1	1,533	-0.07%
2018/07/02	2	21.00	0	0.00	21.05	2	2,505	0.08%
2018/06/21	0	0.00	2	23.30	23.10	-2	2,491	-0.08%
2018/06/20	2	23.05	0	0.00	23.05	2	2,505	0.08%
2018/06/06	0	0.00	2	23.85	23.90	-2	2,583	-0.08%
2018/06/05	2	23.60	6	23.72	23.70	-4	2,574	-0.16%
2018/06/04	1	24.45	0	0.00	24.30	1	2,553	0.04%
2018/06/01	1	24.65	0	0.00	24.65	1	2,541	0.04%
2018/05/31	3	24.87	5	25.10	24.40	-2	2,534	-0.08%
2018/05/24	1	24.10	0	0.00	24.15	1	2,424	0.04%
2018/05/22	1	24.05	8	24.95	24.10	-7	2,395	-0.29%
2018/05/21	6	25.13	0	0.00	25.00	6	2,344	0.26%
2018/05/18	5	25.10	7	25.36	25.20	-2	2,332	-0.09%
2018/05/17	20	26.76	23	26.49	25.30	-3	2,302	-0.13%
2018/05/16	52	27.04	48	27.22	26.10	4	2,188	0.18%
2018/05/15	10	26.05	24	26.43	26.85	-14	2,117	-0.66%
2018/05/14	17	25.91	0	0.00	25.85	17	2,062	0.82%
2018/05/11	2	25.35	11	24.60	25.45	-9	2,012	-0.45%
2018/05/10	18	26.06	28	26.92	24.85	-10	1,940	-0.52%
2018/05/09	5	25.17	8	25.43	25.50	-3	1,802	-0.17%
2018/05/08	10	25.11	31	25.64	25.50	-21	1,779	-1.18%
2018/05/07	15	25.05	2	25.20	25.10	13	1,741	0.75%
2018/05/04	12	24.97	2	24.70	24.70	10	1,724	0.58%
2018/05/03	101	26.61	84	27.19	25.40	17	1,667	1.02%	大買/
2018/05/02	30	25.71	31	26.34	26.45	-1	1,487	-0.07%
2018/04/30	81	26.27	81	26.40	25.75	0	1,428	0.00%
2018/04/27	3	24.45	7	25.33	25.20	-4	1,301	-0.31%
2018/04/26	60	25.79	54	25.59	24.80	6	1,241	0.48%
2018/04/25	26	25.55	19	25.85	25.45	7	1,154	0.61%
2018/04/24	32	25.45	33	25.90	25.75	-1	1,100	-0.09%
2018/04/23	20	25.46	27	25.97	25.30	-7	996	-0.70%
2018/04/20	23	23.75	26	23.95	24.95	-3	862	-0.35%
2018/04/19	20	23.27	29	23.64	23.70	-9	739	-1.22%
2018/04/18	0	0.00	1	21.50	21.55	-1	606	-0.16%
2018/04/17	1	20.90	0	0.00	20.75	1	598	0.17%
2018/04/16	3	21.23	0	0.00	21.10	3	590	0.51%
2018/04/13	6	22.52	0	0.00	21.50	6	580	1.03%
2018/04/12	1	22.55	5	22.40	22.50	-4	558	-0.72%
2018/04/11	20	23.18	6	23.55	22.85	14	543	2.58%
2018/04/09	3	21.37	0	0.00	21.30	3	486	0.62%
2018/04/02	1	20.50	0	0.00	20.70	1	476	0.21%
2018/03/31	2	20.55	0	0.00	20.55	2	478	0.42%
2018/03/28	0	0.00	3	20.90	20.50	-3	494	-0.61%
2018/03/27	1	21.15	0	0.00	21.15	1	518	0.19%
2018/03/23	2	21.25	3	21.80	21.45	-1	548	-0.18%
2018/03/22	1	22.55	1	22.75	22.30	0	536	0.00%
2018/03/21	3	23.05	4	23.30	23.00	-1	527	-0.19%
2018/03/20	2	22.95	4	22.90	22.90	-2	518	-0.39%
2018/03/19	3	22.83	0	0.00	22.55	3	522	0.57%
2018/03/16	2	23.28	0	0.00	23.05	2	523	0.38%
2018/03/15	0	0.00	1	23.30	23.30	-1	509	-0.20%
2018/03/14	2	22.45	3	22.73	22.40	-1	489	-0.20%
2018/03/13	2	22.15	0	0.00	22.25	2	487	0.41%
2018/03/12	1	22.25	1	22.25	22.65	0	477	0.00%
2018/02/21	0	0.00	1	20.80	20.55	-1	832	-0.12%
2018/02/06	0	0.00	1	20.90	20.05	-1	1,292	-0.08%
2018/02/01	0	0.00	2	22.35	22.25	-2	1,425	-0.14%
2018/01/29	3	22.07	1	22.10	22.10	2	1,461	0.14%
2018/01/10	0	0.00	10	23.10	23.15	-10	1,760	-0.57%
2018/01/08	0	0.00	5	24.00	23.60	-5	1,950	-0.26%
2018/01/05	0	0.00	11	24.30	24.10	-11	1,954	-0.56%
2018/01/04	10	24.60	1	24.10	24.50	9	1,960	0.46%
2018/01/03	0	0.00	1	23.80	24.00	-1	1,970	-0.05%