台驊投控 (2636)-凱基-高美館券商分點個股進出

台股 » 個股 » 台驊投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊投控

(2636)

可現股當沖

股價
102.0
漲跌
▼2.0
漲幅
-1.92%
成交量
1,386張
產業
上市航運類股
615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

台驊投控 (2636)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/29	0	104.00	2	104.75	104.00	-2	1,978	-0.10%
2024/04/26	1	97.40	1	96.40	98.60	0	1,940	0.00%
2024/04/24	1	97.00	0	0.00	97.40	1	1,943	0.05%
2024/04/23	0	0.00	2	96.05	96.10	-2	1,946	-0.10%
2024/04/22	0	0.00	2	97.00	95.00	-2	1,963	-0.10%
2024/04/19	1	93.50	0	0.00	93.70	1	2,007	0.05%
2024/04/17	0	0.00	1	94.10	96.40	-1	2,086	-0.05%
2024/04/16	2	93.50	0	0.00	92.50	2	2,111	0.09%
2024/04/15	2	96.06	3	96.93	95.80	-1	2,153	-0.05%
2024/04/12	0	0.00	6.6	104.23	106.00	-6.6	2,135	-0.31%
2024/04/11	3	98.00	0	0.00	97.80	3	2,178	0.14%
2024/04/10	0	97.10	0	0.00	95.90	0	2,317	0.00%
2024/04/09	0	0.00	10.2	98.60	96.60	-10.2	2,346	-0.43%
2024/04/08	0	93.70	0	0.00	94.40	0	2,402	0.00%
2024/04/03	0	0.00	10	93.70	93.70	-10	2,407	-0.42%
2024/04/01	1	93.80	4	93.60	93.50	-3	2,466	-0.12%
2024/03/28	0	0.00	4	96.73	96.60	-4	2,631	-0.15%
2024/03/26	0.2	94.00	0	0.00	94.00	0.2	3,112	0.01%
2024/03/22	4	96.30	0	0.00	97.60	4	3,655	0.11%
2024/03/21	0	0.00	6	98.85	98.60	-6	3,780	-0.16%
2024/03/20	1.5	97.34	1.2	98.68	96.80	0.4	3,765	0.01%
2024/03/19	0	95.40	5	95.80	97.00	-5	3,751	-0.13%
2024/03/18	0	94.00	0	0.00	94.40	0	3,744	0.00%
2024/03/15	10	92.20	15	93.18	92.10	-5	3,758	-0.13%
2024/03/14	24.7	97.92	12.1	98.59	97.70	12.6	3,563	0.35%
2024/03/13	6.1	95.00	8	94.41	94.80	-2	3,453	-0.06%
2024/03/12	6	92.92	2	93.00	93.40	4	3,422	0.12%
2024/03/11	1.1	93.22	0	0.00	93.00	1.1	3,426	0.03%
2024/03/08	6	93.00	8	93.29	93.20	-2	3,453	-0.06%
2024/03/07	1	93.30	0	0.00	92.90	1	3,437	0.03%
2024/03/06	3	93.00	3	93.33	92.70	0	3,432	0.00%
2024/03/05	0	0.00	1	94.10	94.00	-1	3,421	-0.03%
2024/03/04	3	90.33	3	91.03	92.00	0	3,386	0.00%
2024/03/01	1	90.70	2	91.00	91.00	-1	3,370	-0.03%
2024/02/29	1	92.30	3	92.43	92.10	-2	3,354	-0.06%
2024/02/26	2	91.80	0	0.00	92.00	2	3,341	0.06%
2024/02/23	0	0.00	3	93.00	92.00	-3	3,349	-0.09%
2024/02/22	6	93.67	6	93.80	93.90	0	3,340	0.00%
2024/02/21	1	92.40	3	92.13	92.30	-2	3,307	-0.06%
2024/02/19	0	0.00	1	89.10	89.50	-1	3,275	-0.03%
2024/02/16	2	88.70	0.3	88.56	88.50	1.7	3,278	0.05%
2024/02/15	1	89.30	0	0.00	88.30	1	3,281	0.03%
2024/02/05	1.1	87.56	0	0.00	88.70	1.1	3,266	0.03%
2024/02/02	3	89.39	0	0.00	88.00	3	3,236	0.09%
2024/02/01	0.2	91.90	0	0.00	91.60	0.2	3,182	0.00%
2024/01/30	1.1	91.02	1.6	91.29	90.70	-0.5	3,201	-0.02%
2024/01/29	0	0.00	0.1	91.33	92.00	-0.1	3,198	0.00%
2024/01/26	0	0.00	0.1	90.60	90.40	-0.1	3,191	0.00%
2024/01/24	0	92.80	1	92.80	93.00	-1	3,171	-0.03%
2024/01/23	1	91.10	0	0.00	90.90	1	3,151	0.03%
2024/01/22	2	91.95	0	0.00	92.20	2	3,126	0.06%
2024/01/19	1	92.20	2	92.00	92.20	-1	3,120	-0.03%
2024/01/18	2	91.95	1	93.10	92.90	1	3,108	0.03%
2024/01/17	0	0.00	0.1	91.10	90.60	-0.1	3,091	0.00%
2024/01/16	4	91.80	4.1	92.19	91.90	-0.1	3,069	0.00%
2024/01/15	0	0.00	8	95.08	93.80	-8	3,038	-0.26%
2024/01/12	3	91.73	2	92.75	92.80	1	2,970	0.03%
2024/01/11	1.1	91.02	1	89.90	89.80	0.1	2,885	0.00%
2024/01/10	5.1	90.38	1	89.20	89.30	4.1	2,886	0.14%
2024/01/09	5.2	91.04	0.1	91.20	90.00	5.1	2,842	0.18%
2024/01/08	7.1	96.69	11	96.26	96.10	-4	2,763	-0.14%
2024/01/05	1	93.20	6	93.95	96.50	-5	2,690	-0.19%
2024/01/04	5	93.54	7.1	93.37	92.60	-2.1	2,575	-0.08%
2024/01/03	0	0.00	1	88.80	88.30	-1	2,438	-0.04%
2024/01/02	6	89.53	4	88.83	87.40	2	2,402	0.08%
2023/12/28	1	87.00	1	87.00	87.00	0	2,361	0.00%
2023/12/27	0	0.00	1	90.00	88.50	-1	2,366	-0.04%
2023/12/26	2.1	89.39	0	0.00	89.00	2.1	2,348	0.09%
2023/12/25	12	88.75	5	87.22	88.20	7	2,303	0.30%
2023/12/22	5	96.86	5	96.92	95.10	0	2,193	0.00%
2023/12/21	8	95.88	10	97.57	96.00	-2	2,020	-0.10%
2023/12/20	9	93.90	9	93.36	94.00	0	1,703	0.00%
2023/12/19	8	93.90	17	94.52	94.50	-9	1,562	-0.58%
2023/12/18	13	90.65	10.1	90.13	90.90	2.9	1,136	0.26%
2023/12/15	1	83.50	0	0.00	82.70	1	997	0.10%
2023/12/14	2	82.60	0	0.00	82.50	2	982	0.20%
2023/12/13	4	83.50	0	0.00	83.80	4	978	0.41%
2023/12/12	0	0.00	0	83.30	82.40	0	985	0.00%
2023/12/11	0	0.00	1	80.30	81.00	-1	950	-0.11%
2023/12/08	1	79.90	0	0.00	80.20	1	946	0.11%
2023/12/06	0	0.00	1	80.70	80.60	-1	926	-0.11%
2023/12/05	3	82.50	4	81.28	81.90	-1	901	-0.11%
2023/12/04	2	79.95	15	80.27	81.40	-13	851	-1.53%
2023/12/01	0	0.00	2	77.85	78.10	-2	803	-0.25%
2023/11/29	1	76.90	0	0.00	77.00	1	790	0.13%
2023/11/28	0	0.00	1	77.10	77.30	-1	784	-0.13%
2023/11/27	1	76.00	0	0.00	76.10	1	777	0.13%
2023/11/22	0	0.00	5	79.20	79.20	-5	752	-0.66%
2023/11/20	0	0.00	0.2	78.30	78.20	-0.2	725	-0.03%
2023/11/17	1	78.00	0	0.00	78.20	1	718	0.14%
2023/11/16	0.1	77.80	0	77.80	77.70	0.1	705	0.01%
2023/11/15	1	77.40	0	0.00	77.40	1	698	0.14%
2023/11/14	3	76.90	0	0.00	77.00	3	717	0.42%
2023/11/13	4	77.10	1.3	77.87	77.10	2.7	705	0.39%
2023/11/10	1	76.90	0.1	76.90	77.00	0.9	702	0.13%
2023/11/09	0	0.00	6	77.40	76.90	-6	701	-0.86%
2023/11/08	0	77.40	4	77.70	77.30	-4	699	-0.57%
2023/11/07	0.3	77.30	9	77.09	76.80	-8.7	697	-1.25%
2023/11/06	2	73.90	0	0.00	75.00	2	668	0.30%
2023/11/03	0	0.00	0	74.40	74.30	0	667	-0.01%
2023/11/01	0	73.88	0	0.00	74.00	0	696	0.01%
2023/10/27	0	74.07	1.1	73.73	73.50	-1.1	707	-0.15%
2023/10/26	0	0.00	1.1	72.64	72.40	-1.1	701	-0.16%
2023/10/25	0.2	72.50	7	71.79	73.30	-6.8	705	-0.96%
2023/10/24	0	0.00	3	71.50	70.80	-3	696	-0.43%
2023/10/19	1	70.60	5	71.40	71.00	-4	697	-0.57%
2023/10/18	4	70.00	0	0.00	70.30	4	695	0.57%
2023/10/17	1	71.20	0	0.00	70.90	1	674	0.15%
2023/10/16	1	70.50	0	0.00	70.90	1	681	0.15%
2023/10/12	10	71.90	0	0.00	72.10	10	682	1.47%
2023/10/11	8	74.70	1	76.10	73.30	7	671	1.04%
2023/10/06	0	0.00	1.1	78.26	77.90	-1.1	665	-0.16%
2023/10/04	1.1	73.70	1	75.30	76.40	0.1	662	0.01%
2023/09/25	0.1	77.64	0	0.00	78.30	0.1	735	0.01%
2023/09/22	1	76.60	0	0.00	76.80	1	746	0.13%
2023/09/21	0	0.00	0	78.50	77.40	0	751	0.00%
2023/09/20	0	0.00	1	78.71	78.50	-1	749	-0.13%
2023/09/19	0	0.00	0.1	78.45	78.50	-0.1	745	-0.01%
2023/09/18	0	0.00	1	79.00	78.90	-1	744	-0.13%
2023/09/15	1	78.70	2	78.65	78.20	-1	736	-0.14%
2023/09/14	0	76.10	0	0.00	76.80	0	699	0.00%
2023/09/13	0.1	75.65	0	0.00	75.60	0.1	694	0.01%
2023/09/11	0	0.00	1	73.10	73.10	-1	688	-0.15%
2023/09/06	1	74.40	0	0.00	73.70	1	704	0.14%
2023/09/05	0	74.20	0	0.00	74.50	0	723	0.00%
2023/09/01	1	73.80	0	0.00	73.80	1	754	0.13%
2023/08/18	0	0.00	0	78.00	76.80	0	912	0.00%
2023/08/17	1	73.00	2	74.40	74.30	-1	886	-0.11%
2023/08/15	0	74.40	0	0.00	73.90	0	891	0.00%
2023/08/11	0	0.00	0	76.00	75.40	0	894	0.00%
2023/08/08	0	0.00	5	76.98	76.50	-5	890	-0.56%
2023/08/07	0	73.20	0	0.00	72.90	0	860	0.00%
2023/08/04	0	0.00	0	73.50	74.10	0	865	0.00%
2023/08/02	0	0.00	2	73.00	72.80	-2	863	-0.23%
2023/07/26	0	0.00	0	71.80	71.50	0	853	0.00%
2023/07/24	1	70.50	0	0.00	70.40	1	852	0.12%
2023/07/17	0	0.00	5	68.08	68.90	-5	846	-0.59%
2023/07/13	2	66.50	0	0.00	66.80	2	857	0.24%
2023/07/12	2	69.00	0	0.00	68.10	2	857	0.24%
2023/07/10	0	0.00	1	71.20	70.90	-1	849	-0.12%
2023/07/06	0	0.00	4	73.10	73.20	-4	839	-0.48%
2023/07/05	0	0.00	1	75.90	74.30	-1	836	-0.12%
2023/07/04	1	79.50	1	77.50	76.10	0	827	0.00%
2023/07/03	0	0.00	3.2	76.83	77.50	-3.2	739	-0.43%
2023/06/28	1	70.40	0	0.00	70.30	1	668	0.15%
2023/06/21	0	71.00	0	0.00	70.90	0	675	0.00%
2023/06/20	1	72.40	1	72.30	71.90	0	693	0.00%
2023/06/19	0	0.00	0	71.60	72.00	0	714	0.00%
2023/06/14	0	0.00	2	73.35	72.30	-2	933	-0.21%
2023/06/13	1	72.70	2	73.00	72.60	-1	972	-0.10%
2023/06/12	4	72.20	8	73.00	72.40	-4	1,093	-0.37%
2023/06/09	1	73.30	1	73.10	73.50	0	1,205	0.00%
2023/06/08	0	0.00	2.1	72.10	72.70	-2.1	1,389	-0.15%
2023/06/07	0	0.00	4	71.00	70.50	-4	1,430	-0.28%
2023/06/06	0	0.00	7	71.00	71.40	-7	1,459	-0.48%
2023/06/02	0	70.60	0	0.00	70.80	0	1,450	0.00%
2023/05/31	1	70.10	0	0.00	70.20	1	1,444	0.07%
2023/05/30	0	0.00	1	71.00	70.60	-1	1,447	-0.07%
2023/05/29	2	70.55	0.3	71.89	71.70	1.7	1,441	0.12%
2023/05/26	2.4	76.43	0	0.00	76.40	2.4	1,433	0.17%
2023/05/25	0	0.00	1	77.90	77.40	-1	1,431	-0.07%
2023/05/17	1	74.60	0	0.00	75.20	1	1,429	0.07%
2023/05/10	0	0.00	1.1	76.62	76.60	-1.1	1,451	-0.08%
2023/05/09	0	76.10	0	0.00	75.60	0	1,449	0.00%
2023/05/08	0	77.00	1	76.00	75.50	-1	1,448	-0.07%
2023/05/02	0	0.00	0	77.60	77.10	0	1,488	0.00%
2023/04/25	1	75.10	1	77.30	75.10	0	1,509	0.00%
2023/04/21	1	76.20	1	76.40	76.00	0	1,530	0.00%
2023/04/19	0	0.00	2	78.85	77.80	-2	1,545	-0.13%
2023/04/18	1	80.50	0	0.00	79.20	1	1,554	0.06%
2023/04/17	1	79.30	0	80.00	80.20	1	1,550	0.06%
2023/04/12	0	0.00	0.5	79.20	79.00	-0.5	1,588	-0.03%
2023/04/10	0	0.00	1	80.10	79.00	-1	1,626	-0.06%
2023/04/07	1	78.70	0	79.00	78.90	1	1,642	0.06%
2023/03/31	1	78.70	0	0.00	78.20	1	1,656	0.06%
2023/03/30	0.1	77.80	0	0.00	77.50	0.1	1,712	0.00%
2023/03/22	0	0.00	3	78.30	78.30	-3	1,970	-0.15%
2023/03/21	1	78.10	1	78.50	77.60	0	1,969	0.00%
2023/03/17	3	76.50	0	0.00	80.00	3	1,932	0.16%
2023/03/16	0	0.00	2	77.00	76.30	-2	1,800	-0.11%
2023/03/15	12	78.82	9	78.36	76.00	3	1,782	0.17%
2023/03/14	3	77.57	4	78.10	80.10	-1	1,693	-0.06%
2023/03/13	4	77.15	7	78.67	79.80	-3	1,606	-0.19%
2023/03/10	1	73.20	0	0.00	72.60	1	1,431	0.07%
2023/03/09	3	72.90	0	0.00	74.10	3	1,381	0.22%
2023/03/07	1	72.10	3	72.00	71.90	-2	1,370	-0.15%
2023/03/06	0	0.00	1	71.80	72.00	-1	1,377	-0.07%
2023/03/02	3	69.93	4	70.10	69.90	-1	1,362	-0.07%
2023/02/24	0	0.00	1	69.30	69.00	-1	1,365	-0.07%
2023/02/16	1	66.00	0	0.00	66.40	1	1,370	0.07%
2023/02/13	0	66.00	0	0.00	65.30	0	1,471	0.00%
2023/02/10	0	67.60	0	0.00	66.70	0	1,535	0.00%
2023/02/09	0	0.00	0	68.00	67.80	0	1,647	0.00%
2023/02/02	1	66.80	0	0.00	67.00	1	1,707	0.06%
2023/02/01	1	65.70	1	65.30	66.00	0	1,708	0.00%
2023/01/30	0	0.00	1	63.60	63.50	-1	1,715	-0.06%
2023/01/12	0	65.50	0	0.00	64.10	0	1,790	0.00%
2023/01/09	0	66.10	0	0.00	66.40	0	1,820	0.00%
2023/01/06	0	67.10	0	0.00	66.60	0	1,824	0.00%
2023/01/05	0	0.00	0	68.50	68.10	0	1,830	0.00%
2023/01/04	0	0.00	0	69.00	68.50	0	1,838	0.00%
2023/01/03	0	0.00	2	76.70	76.30	-2	1,813	-0.11%
2022/12/30	2	76.30	2	75.90	76.00	0	1,799	0.00%
2022/12/27	0	0.00	1	76.40	76.20	-1	1,774	-0.06%
2022/12/26	0.1	75.10	0	0.00	74.90	0.1	1,777	0.01%
2022/12/22	1	76.00	4	76.90	77.00	-3	1,766	-0.17%
2022/12/21	3	75.30	1	75.00	75.10	2	1,721	0.12%
2022/12/20	2	75.85	0.2	74.60	74.20	1.8	1,719	0.11%
2022/12/19	1	77.40	2	77.70	74.60	-1	1,711	-0.06%
2022/12/16	10	76.35	2	76.60	76.00	8	1,644	0.49%
2022/12/15	0	0.00	1	73.00	72.70	-1	1,539	-0.06%
2022/12/14	1	71.50	0	0.00	71.40	1	1,531	0.07%
2022/12/13	0	0.00	1	72.40	72.40	-1	1,524	-0.07%
2022/12/09	3	72.67	2	72.20	72.20	1	1,507	0.07%
2022/11/30	0	0.00	3	78.10	78.60	-3	1,408	-0.21%
2022/11/29	5	76.60	8	76.59	76.80	-3	1,405	-0.21%
2022/11/28	8	76.61	5	76.60	76.60	3	1,414	0.21%
2022/11/25	0	0.00	1	76.10	76.00	-1	1,407	-0.07%
2022/11/24	0	0.00	0	75.00	75.60	0	1,413	0.00%
2022/11/23	2	74.90	0	0.00	75.10	2	1,399	0.14%
2022/11/22	2	72.70	0	0.00	72.70	2	1,408	0.14%
2022/11/14	10	72.10	10	71.80	71.80	0	1,435	0.00%
2022/11/08	8	73.91	19	71.16	72.20	-11	1,360	-0.81%
2022/11/07	15	69.45	4	68.90	69.50	11	1,300	0.85%
2022/11/04	1	63.80	4	66.18	66.70	-3	1,197	-0.25%
2022/10/27	0	0.00	1	61.50	61.50	-1	1,178	-0.08%
2022/10/25	0	0.00	1	61.20	59.00	-1	1,194	-0.08%
2022/10/24	0	0.00	1	61.10	60.30	-1	1,183	-0.08%
2022/10/19	0	0.00	2	63.70	63.50	-2	1,157	-0.17%
2022/10/17	6	57.75	6	56.90	59.80	0	1,181	0.00%
2022/10/14	0	0.00	0.3	62.50	62.20	-0.3	1,180	-0.03%
2022/10/11	0	0.00	1	65.50	65.40	-1	1,181	-0.08%
2022/10/05	0	0.00	0	68.30	67.80	0	1,233	0.00%
2022/10/04	1	67.10	3	67.43	67.50	-2	1,258	-0.16%
2022/10/03	3	66.10	0	0.00	66.10	3	1,276	0.24%
2022/09/29	0	0.00	1	62.40	62.30	-1	1,324	-0.08%
2022/09/28	0	0.00	1	63.20	61.40	-1	1,343	-0.07%
2022/09/27	0	0.00	1	65.00	66.60	-1	1,370	-0.07%
2022/09/26	2	63.92	2	64.90	63.90	0	1,390	0.00%
2022/09/21	4	72.38	4	72.20	72.20	0	1,513	0.00%
2022/09/16	0	0.00	0	73.20	73.20	0	1,963	0.00%
2022/09/13	36	73.13	36	73.20	73.20	0	2,171	0.00%
2022/09/12	0	0.00	1	72.00	73.10	-1	2,274	-0.04%
2022/09/07	0.1	70.59	0	0.00	70.50	0.1	2,392	0.00%
2022/09/05	0	74.84	1	73.00	72.30	-1	2,487	-0.04%
2022/09/02	1.1	75.86	0	0.00	74.60	1.1	2,581	0.04%
2022/08/31	1	76.01	0	0.00	78.80	1	2,776	0.04%
2022/08/30	1	77.60	1	77.00	77.90	0	2,815	0.00%
2022/08/29	0.1	77.70	0	77.50	77.20	0.1	2,846	0.00%
2022/08/24	1	81.30	0	0.00	81.20	1	2,965	0.03%
2022/08/23	1	81.70	0	0.00	81.70	1	3,053	0.03%
2022/08/22	2.6	84.13	0	84.10	83.80	2.6	3,149	0.08%
2022/08/19	2	87.00	0	0.00	87.00	2	3,184	0.06%
2022/08/17	0.2	87.00	0	0.00	86.70	0.2	3,238	0.01%
2022/08/16	2.2	85.55	0	0.00	85.50	2.2	3,288	0.07%
2022/08/12	0	0.00	0.2	88.00	88.80	-0.2	3,366	0.00%
2022/08/09	0.1	88.50	0	0.00	88.60	0.1	3,381	0.00%
2022/08/08	0	0.00	1	88.30	87.60	-1	3,378	-0.03%
2022/08/03	1	84.80	0	0.00	84.80	1	3,395	0.03%
2022/07/29	0.1	85.80	0	0.00	85.80	0.1	3,420	0.00%
2022/07/28	0	0.00	1	84.30	83.30	-1	3,421	-0.03%
2022/07/27	1.3	84.84	0	0.00	85.00	1.3	3,434	0.04%
2022/07/25	2	85.45	1	85.80	86.30	1	3,438	0.03%
2022/07/22	51.3	87.96	52	86.91	88.00	-0.7	3,433	-0.02%
2022/07/21	0	0.00	1	84.40	85.90	-1	3,412	-0.03%
2022/07/15	0	82.20	1	82.10	82.00	-1	3,382	-0.03%
2022/07/13	0	0.00	1	82.00	81.20	-1	3,385	-0.03%
2022/07/12	0	80.90	1	81.20	80.90	-1	3,366	-0.03%
2022/07/07	25	81.96	25	82.62	82.70	0	3,297	0.00%
2022/07/06	0	80.80	0	0.00	81.20	0	3,275	0.00%
2022/07/04	1.1	81.13	1.1	80.20	80.90	0	3,249	0.00%
2022/07/01	2.1	85.77	2	82.90	80.80	0.1	3,224	0.00%
2022/06/30	1	87.60	1	87.90	86.20	0	3,181	0.00%
2022/06/29	0	0.00	1	90.20	89.60	-1	3,144	-0.03%
2022/06/28	4	94.10	4	93.08	95.40	0	3,081	0.00%
2022/06/27	1	92.00	0.1	92.58	96.80	0.9	2,922	0.03%
2022/06/24	10.1	89.31	10.3	89.27	88.00	-0.2	2,780	-0.01%
2022/06/23	2	83.70	2	83.70	83.00	0	2,656	0.00%
2022/06/22	2	87.07	1	83.70	83.60	1	2,618	0.04%
2022/06/20	5.3	92.53	25	88.20	87.00	-19.7	2,485	-0.79%
2022/06/17	6	96.33	6	96.05	95.80	0	2,395	0.00%
2022/06/16	3	100.00	4	103.70	97.00	-1	2,343	-0.04%
2022/06/15	2	104.75	2	105.00	103.50	0	2,300	0.00%
2022/06/14	4	107.88	0	0.00	108.00	4	2,315	0.17%
2022/06/13	2.1	108.90	1	110.00	108.50	1.1	2,350	0.05%
2022/06/10	2	117.75	3	117.83	116.50	-1	2,360	-0.04%
2022/06/09	59.2	135.76	59	133.36	133.00	0.2	2,299	0.01%
2022/06/08	2.2	138.73	0.3	139.26	138.50	1.8	2,259	0.08%
2022/06/07	2	138.00	0.3	137.50	137.50	1.7	2,373	0.07%
2022/06/06	4.1	136.99	2.1	137.24	137.50	2.1	2,877	0.07%
2022/06/02	2	132.00	1	133.50	134.00	1	3,099	0.03%
2022/06/01	1	131.50	3	132.67	132.50	-2	3,292	-0.06%
2022/05/31	1.1	129.45	0	0.00	133.00	1.1	3,909	0.03%
2022/05/30	4.1	132.61	1	132.56	132.50	3.1	4,051	0.08%
2022/05/27	1	129.00	2	126.00	129.00	-1	3,976	-0.03%
2022/05/26	2	125.00	5	124.20	124.50	-3	3,991	-0.08%
2022/05/25	9	123.17	3	124.83	123.50	6	4,015	0.15%
2022/05/24	4.1	124.15	1	123.50	123.50	3.1	4,021	0.08%
2022/05/23	1	122.50	4.2	123.58	124.00	-3.2	3,987	-0.08%
2022/05/20	0	0.00	1	119.00	117.00	-1	3,953	-0.03%
2022/05/18	0	0.00	1	117.00	117.50	-1	4,064	-0.02%
2022/05/17	2	115.25	1.3	117.40	115.00	0.8	4,080	0.02%
2022/05/16	5.2	116.53	5	118.40	117.50	0.2	4,089	0.00%
2022/05/13	2.2	119.77	2	117.25	120.00	0.2	4,090	0.00%
2022/05/12	1.5	117.16	0	0.00	114.50	1.5	4,116	0.04%
2022/05/11	2	118.50	1	121.00	119.00	1	4,144	0.02%
2022/05/10	2.2	119.95	1	120.00	121.00	1.2	4,151	0.03%
2022/05/09	0.2	119.50	0	0.00	120.00	0.2	4,184	0.00%
2022/05/06	0	0.00	1.2	120.93	124.00	-1.2	4,239	-0.03%
2022/05/05	0	0.00	1	123.50	122.50	-1	4,270	-0.02%
2022/05/04	30	121.50	30	120.50	120.50	0	4,300	0.00%
2022/05/03	0	0.00	3	116.67	118.00	-3	4,301	-0.07%
2022/04/29	2	118.50	2	119.00	118.00	0	4,323	0.00%
2022/04/28	1	115.50	1	115.50	116.00	0	4,350	0.00%
2022/04/27	0	114.50	0	0.00	114.50	0	4,364	0.00%
2022/04/26	5.2	117.02	8	117.38	117.00	-2.8	4,367	-0.06%
2022/04/25	0	0.00	1	117.00	117.00	-1	4,373	-0.02%
2022/04/22	0	0.00	2	123.25	122.50	-2	4,365	-0.05%
2022/04/21	0	0.00	1	123.00	123.50	-1	4,382	-0.02%
2022/04/20	2	122.00	3	123.67	122.00	-1	4,395	-0.02%
2022/04/19	2	121.50	2.4	122.08	121.00	-0.4	4,414	-0.01%
2022/04/18	2.1	120.00	1	120.00	120.00	1.1	4,427	0.02%
2022/04/15	2	123.00	0	0.00	122.00	2	4,450	0.04%
2022/04/14	0.1	122.50	0.2	123.00	122.00	-0.2	4,447	0.00%
2022/04/12	0.1	119.00	0	0.00	120.00	0.1	4,464	0.00%
2022/04/11	0.3	121.00	0	0.00	120.00	0.3	4,473	0.01%
2022/04/08	2.1	121.79	0	0.00	122.00	2.1	4,497	0.05%
2022/04/07	1.2	117.17	1	116.50	116.50	0.2	4,491	0.00%
2022/04/06	2	119.87	0	0.00	120.00	2	4,498	0.04%
2022/04/01	0.1	123.00	0	0.00	123.00	0.1	4,564	0.00%
2022/03/30	2.5	122.50	3	122.83	122.50	-0.5	4,568	-0.01%
2022/03/29	1.3	122.64	1	123.50	122.00	0.3	4,564	0.01%
2022/03/28	4.3	121.93	3	122.50	122.50	1.3	4,565	0.03%
2022/03/25	2	123.25	0	0.00	123.00	2	4,581	0.04%
2022/03/24	0	0.00	1	128.00	127.50	-1	4,574	-0.02%
2022/03/23	4	129.75	1	130.50	129.00	3	4,601	0.07%
2022/03/21	0	0.00	2	131.00	130.50	-2	4,630	-0.04%
2022/03/18	0.6	131.42	0	0.00	131.50	0.6	4,671	0.01%
2022/03/17	4	131.00	3	129.50	133.00	1	4,668	0.02%
2022/03/16	9.1	131.05	10.1	131.16	129.00	-1	4,670	-0.02%
2022/03/15	4.2	138.76	3	140.50	134.00	1.2	4,713	0.03%
2022/03/14	53	139.54	103	139.56	139.50	-50	4,762	-1.05%	大賣/
2022/03/11	5	140.20	2	140.00	140.00	3	4,851	0.06%
2022/03/10	108	143.27	63.5	139.80	139.00	44.6	4,898	0.91%	大買/
2022/03/09	15.4	142.33	2	144.75	141.00	13.4	4,863	0.27%
2022/03/08	104	147.87	114	149.43	150.00	-10	4,582	-0.22%	大買/大賣/
2022/03/07	4	150.25	101	152.74	146.50	-97	4,386	-2.21%	大賣/
2022/03/04	41.3	158.15	79	155.05	153.00	-37.7	4,324	-0.87%
2022/03/03	6	142.25	19	143.55	150.00	-13	3,707	-0.35%
2022/03/02	0	0.00	1	135.50	136.50	-1	3,540	-0.03%
2022/03/01	52	133.07	53	134.80	137.00	-1	3,559	-0.03%
2022/02/25	1	130.00	2	132.25	133.00	-1	3,537	-0.03%
2022/02/24	0	0.00	1	128.50	126.50	-1	3,523	-0.03%
2022/02/23	2	131.50	0	0.00	131.50	2	3,539	0.06%
2022/02/22	27	128.44	2	127.75	129.00	25	3,578	0.70%
2022/02/21	21	135.31	14	134.32	133.50	7	3,596	0.19%
2022/02/18	0	0.00	3	130.50	129.50	-3	3,554	-0.08%
2022/02/17	5	126.50	0	0.00	127.00	5	3,609	0.14%
2022/02/16	12	128.00	0	0.00	128.50	12	3,712	0.32%
2022/02/15	1.1	125.00	0	0.00	124.00	1.1	3,877	0.03%
2022/02/14	1	128.00	14	126.07	125.50	-13	4,015	-0.32%
2022/02/11	11	128.91	180.5	126.22	125.50	-169.5	4,066	-4.17%	大賣/鉅額交易
2022/02/10	0	0.00	1	125.50	125.50	-1	4,158	-0.02%
2022/02/09	1	125.00	0	0.00	125.50	1	4,363	0.02%
2022/02/08	2	123.50	3	123.83	122.50	-1	4,597	-0.02%
2022/02/07	3	120.70	5.3	118.64	121.00	-2.3	4,926	-0.05%
2022/01/26	10	114.80	10	113.00	112.00	0	5,286	0.00%
2022/01/25	2.1	112.71	0	0.00	110.50	2.1	5,312	0.04%
2022/01/24	1	116.00	0	0.00	115.50	1	5,363	0.02%
2022/01/21	6.6	118.62	3	117.83	116.00	3.6	5,426	0.07%
2022/01/20	0	0.00	11	122.09	122.50	-11	5,453	-0.20%
2022/01/19	3.5	121.56	1	121.50	120.50	2.5	5,473	0.05%
2022/01/18	0.7	123.50	2	124.50	123.50	-1.3	5,514	-0.02%
2022/01/17	1.6	123.69	1	123.50	123.50	0.6	5,631	0.01%
2022/01/14	50.5	125.99	10	124.00	126.50	40.5	5,724	0.71%
2022/01/13	1.5	126.19	4	126.38	126.00	-2.6	5,812	-0.04%
2022/01/12	0.7	126.96	0	0.00	127.50	0.7	5,870	0.01%
2022/01/11	1	129.00	0	0.00	129.00	1	5,925	0.02%
2022/01/10	0	0.00	3	130.50	130.50	-3	6,145	-0.05%
2022/01/07	0.5	132.00	1	132.00	132.00	-0.5	6,498	-0.01%
2022/01/06	3	133.50	1	133.50	133.00	2	6,755	0.03%
2022/01/05	2	133.25	1	135.00	132.50	1	6,946	0.01%
2022/01/03	6.3	132.71	6	133.33	134.00	0.3	7,160	0.00%
2021/12/30	0.2	136.50	8	137.50	136.50	-7.8	7,336	-0.11%
2021/12/29	0	0.00	1	137.50	137.50	-1	7,451	-0.01%
2021/12/28	3	142.50	1	140.50	139.00	2	7,728	0.03%
2021/12/27	0	0.00	5	137.50	137.00	-5	7,866	-0.06%
2021/12/23	21	138.43	20	136.50	136.50	1	8,152	0.01%
2021/12/22	5	138.40	4	138.00	138.00	1	8,257	0.01%
2021/12/21	20	135.50	21	139.50	139.50	-1	8,354	-0.01%
2021/12/20	1	136.00	0	0.00	136.00	1	8,425	0.01%
2021/12/17	8	137.06	6	137.25	137.00	2	8,496	0.02%
2021/12/16	0	0.00	2	135.50	135.00	-2	8,538	-0.02%
2021/12/14	11	135.82	6	134.50	133.00	5	8,730	0.06%
2021/12/10	11	141.45	0	0.00	140.00	11	8,798	0.13%
2021/12/09	53	142.78	10.1	143.07	142.50	42.9	8,860	0.48%
2021/12/08	16	148.59	5	147.00	147.00	11	8,831	0.12%
2021/12/07	5	147.00	73.3	147.45	148.00	-68.3	8,808	-0.78%
2021/12/06	1	147.50	6	147.25	145.00	-5	8,776	-0.06%
2021/12/03	84	143.78	41	142.07	142.00	43	8,830	0.49%
2021/12/02	245	144.48	20	145.98	144.00	225	9,082	2.48%	大買/鉅額交易
2021/12/01	4	137.00	8	138.19	138.00	-4	8,992	-0.04%
2021/11/30	4	139.63	17.1	138.63	138.50	-13.1	9,138	-0.14%
2021/11/29	1	132.00	1	133.00	131.50	0	9,035	0.00%
2021/11/26	14	133.11	7	132.71	130.00	7	9,061	0.08%
2021/11/25	0	0.00	20	138.00	136.50	-20	9,055	-0.22%
2021/11/24	7	137.36	2	135.00	136.50	5	9,073	0.06%
2021/11/23	1	135.50	1	136.00	134.50	0	9,123	0.00%
2021/11/22	1	135.00	0	0.00	133.50	1	9,286	0.01%
2021/11/19	2	132.75	0	0.00	131.50	2	9,360	0.02%
2021/11/18	50	135.50	50	136.10	134.50	0	9,485	0.00%
2021/11/17	10.2	133.05	0	0.00	134.00	10.2	9,734	0.10%
2021/11/16	0	0.00	1	137.50	137.00	-1	9,905	-0.01%
2021/11/15	9	134.78	8	133.75	133.50	1	10,229	0.01%
2021/11/12	4	139.00	13	138.35	136.00	-9	10,591	-0.08%
2021/11/11	13	132.69	4	135.00	132.00	9	10,671	0.08%
2021/11/10	65	140.63	62	138.06	136.50	3	10,848	0.03%
2021/11/09	5	139.10	6.1	140.61	139.50	-1.1	10,983	-0.01%
2021/11/08	42	135.79	45	136.98	139.00	-3	11,068	-0.03%
2021/11/05	66.1	134.84	53	133.44	134.00	13.1	11,188	0.12%
2021/11/04	68	145.74	40.1	140.34	139.00	27.9	11,506	0.24%
2021/11/03	15	138.27	25.1	143.13	145.00	-10.1	11,528	-0.09%
2021/11/02	1	133.50	5	133.50	132.00	-4	11,579	-0.03%
2021/11/01	1.2	132.27	7	129.57	130.50	-5.8	11,708	-0.05%
2021/10/29	1	131.50	0	0.00	129.00	1	11,795	0.01%
2021/10/28	1	126.50	1	125.50	125.00	0	12,143	0.00%
2021/10/27	5	124.70	4.2	125.45	126.00	0.8	12,656	0.01%
2021/10/26	7	125.79	8	126.06	126.50	-1	13,233	-0.01%
2021/10/25	5	120.40	11	125.18	127.00	-6	13,697	-0.04%
2021/10/22	17	122.85	18	122.47	122.00	-1	14,045	-0.01%
2021/10/21	12	127.50	6	130.08	126.50	6	14,397	0.04%
2021/10/20	4	127.63	1	128.00	125.00	3	14,730	0.02%
2021/10/19	5	127.10	6	127.67	127.00	-1	15,460	-0.01%
2021/10/18	13.1	124.27	12	124.96	126.00	1.1	16,272	0.01%
2021/10/15	15	133.97	9	132.11	133.00	6	16,540	0.04%
2021/10/14	4	131.88	33	131.65	138.00	-29	16,727	-0.17%
2021/10/13	6.2	130.80	4	134.25	125.50	2.2	17,170	0.01%
2021/10/12	10	129.25	11	128.00	133.00	-1	18,156	-0.01%
2021/10/08	7	133.57	9	132.11	132.00	-2	18,599	-0.01%
2021/10/07	36	136.53	29	135.05	134.00	7	19,234	0.04%
2021/10/06	5	129.90	6	128.17	129.50	-1	19,609	-0.01%
2021/10/05	5	129.20	13.2	131.00	132.50	-8.2	20,105	-0.04%
2021/10/04	11	134.27	4.3	130.74	126.00	6.7	20,507	0.03%
2021/10/01	6.3	135.56	6	136.17	140.00	0.3	21,336	0.00%
2021/09/30	4	141.50	6.7	142.72	144.00	-2.7	21,979	-0.01%
2021/09/29	11	141.18	12.4	141.75	139.00	-1.4	22,568	-0.01%
2021/09/28	4.8	145.34	4	144.38	143.50	0.8	23,358	0.00%
2021/09/27	13.1	150.50	4	149.00	149.00	9.1	24,326	0.04%
2021/09/24	7	152.93	9.9	154.80	156.00	-2.9	25,248	-0.01%
2021/09/23	5.2	149.26	56	149.22	151.50	-50.8	25,817	-0.20%
2021/09/22	4.2	149.71	6	148.00	147.00	-1.8	26,759	-0.01%
2021/09/17	2.1	154.48	6	155.08	155.50	-3.9	27,221	-0.01%
2021/09/16	0	152.00	0	0.00	153.00	0	27,892	0.00%
2021/09/15	1	151.50	4	150.50	152.00	-3	28,218	-0.01%
2021/09/14	4.1	151.12	2	149.50	150.00	2.1	28,740	0.01%
2021/09/13	8	155.25	0.1	157.00	151.50	8	29,687	0.03%
2021/09/10	7	153.50	6.1	155.95	158.00	0.9	30,107	0.00%
2021/09/09	8	153.81	15	155.37	156.00	-7	30,598	-0.02%
2021/09/08	14	152.29	29	152.09	154.00	-15	30,648	-0.05%
2021/09/07	41.1	157.07	40	158.90	154.00	1.1	30,675	0.00%
2021/09/06	25	154.18	30	154.90	151.50	-5	30,423	-0.02%
2021/09/03	43.1	168.28	18.5	158.05	157.50	24.6	30,452	0.08%
2021/09/02	7	175.93	14	176.86	177.00	-7	30,303	-0.02%
2021/09/01	10	175.80	3	177.33	175.00	7	30,320	0.02%
2021/08/31	9	181.89	31	182.44	179.50	-22	30,343	-0.07%
2021/08/30	3	181.00	3	182.83	182.50	0	30,448	0.00%
2021/08/27	5	181.20	3	179.67	178.00	2	30,524	0.01%
2021/08/26	22	184.89	10	186.65	182.00	12	30,680	0.04%
2021/08/25	8.3	183.07	11	185.59	185.00	-2.7	30,722	-0.01%
2021/08/24	29.2	185.33	14.3	185.94	180.00	14.9	31,199	0.05%
2021/08/23	30	189.20	13	188.23	184.00	17	31,441	0.05%
2021/08/20	14.3	175.93	10	175.75	177.00	4.3	31,193	0.01%
2021/08/19	14	182.21	7	177.29	174.00	7	31,090	0.02%
2021/08/18	13	185.46	26	181.96	191.50	-13	30,973	-0.04%
2021/08/17	89	182.74	158	179.26	174.50	-69	30,603	-0.23%	大賣/
2021/08/16	17	182.24	35	179.26	182.50	-18	30,542	-0.06%
2021/08/13	92	182.91	90.2	175.74	175.00	1.8	30,388	0.01%
2021/08/12	6	180.50	6	178.83	184.00	0	30,321	0.00%
2021/08/11	119.1	183.35	35.2	177.08	177.50	83.9	30,246	0.28%	大買/
2021/08/10	40.3	187.53	97	191.56	187.00	-56.7	29,958	-0.19%
2021/08/09	24	186.08	88	184.78	183.00	-64	29,466	-0.22%
2021/08/06	25	187.34	19	186.03	180.00	6	29,109	0.02%
2021/08/05	20	177.63	34	178.74	180.50	-14	28,742	-0.05%
2021/08/04	7	183.14	12	184.46	184.50	-5	28,625	-0.02%
2021/08/03	125	186.32	7	183.64	182.50	118	28,699	0.41%	大買/鉅額交易
2021/08/02	22.3	187.38	31	187.44	190.00	-8.8	28,426	-0.03%
2021/07/30	61	196.11	45	190.58	183.00	16	27,927	0.06%
2021/07/29	57	191.11	39.1	194.01	201.50	17.9	27,415	0.07%
2021/07/28	101	188.03	94.9	184.51	183.50	6.1	27,036	0.02%	大買/
2021/07/27	41	197.04	40	196.58	190.00	1	26,859	0.00%
2021/07/26	35	210.14	89	208.90	206.50	-54	26,606	-0.20%
2021/07/23	135	220.75	79.3	221.99	210.00	55.7	26,290	0.21%	大買/
2021/07/22	66	204.79	64	204.49	224.50	2	25,550	0.01%
2021/07/21	33.5	223.06	53	211.47	208.00	-19.5	24,754	-0.08%
2021/07/20	20.3	224.93	64	224.16	229.00	-43.7	24,353	-0.18%
2021/07/19	14.2	241.30	19.1	241.44	235.00	-4.9	23,886	-0.02%
2021/07/16	67.1	263.61	31	262.66	244.00	36.1	23,486	0.15%
2021/07/15	31	247.35	29	252.34	257.50	2	22,414	0.01%
2021/07/14	44	243.65	38.1	239.61	234.50	5.9	21,868	0.03%
2021/07/13	15.1	267.86	26	272.54	252.00	-10.9	21,299	-0.05%
2021/07/12	51.1	294.28	44	284.66	279.50	7.1	20,787	0.03%
2021/07/09	28.1	288.71	25	291.66	280.00	3.1	20,166	0.02%
2021/07/08	34	298.65	42	297.74	295.50	-8	19,499	-0.04%
2021/07/07	31	287.98	26	283.88	290.00	5	18,526	0.03%
2021/07/06	31.1	301.15	46	304.47	283.00	-15	17,714	-0.08%
2021/07/05	46.1	302.42	44	303.35	294.00	2.1	17,091	0.01%
2021/07/02	53.1	299.06	49.7	298.12	307.00	3.4	16,199	0.02%
2021/07/01	42.6	278.61	50	279.46	286.50	-7.4	15,143	-0.05%
2021/06/30	25	253.22	39	247.74	260.50	-14	14,146	-0.10%
2021/06/29	106	246.56	97	252.28	237.00	9	13,514	0.07%	大買/
2021/06/28	35.1	239.21	19	240.97	244.00	16.1	12,513	0.13%
2021/06/25	33	216.38	32	218.13	222.00	1	11,999	0.01%
2021/06/24	17	196.65	89	197.71	202.00	-72	11,191	-0.64%
2021/06/23	27.4	186.03	33	190.14	184.00	-5.6	10,842	-0.05%
2021/06/22	113.2	214.69	57	208.69	197.00	56.2	10,244	0.55%	大買/
2021/06/21	52	199.34	44.7	203.71	205.50	7.3	9,196	0.08%
2021/06/18	29.7	184.49	24.6	184.69	189.50	5.2	8,712	0.06%
2021/06/17	8	167.19	9	166.56	172.50	-1	8,170	-0.01%
2021/06/16	13	152.54	5.5	158.68	157.00	7.5	8,058	0.09%
2021/06/15	11	136.55	4	140.88	146.00	7	7,942	0.09%
2021/06/11	6	134.25	13	133.25	133.00	-7	7,888	-0.09%
2021/06/09	9	130.06	8	128.25	125.00	1	7,759	0.01%
2021/06/08	15	126.50	6	126.00	128.50	9	7,737	0.12%
2021/06/07	16.1	124.22	12	123.75	122.50	4.1	7,707	0.05%
2021/06/04	11	133.68	13	134.58	133.00	-2	7,735	-0.03%
2021/06/03	18	128.69	18	131.11	132.00	0	7,666	0.00%
2021/06/02	10	123.90	8	123.94	124.00	2	7,441	0.03%
2021/06/01	57	104.03	73	103.55	113.00	-16	7,205	-0.22%
2021/05/31	27	102.76	25	102.56	103.00	2	6,640	0.03%
2021/05/28	0	0.00	1	93.70	93.70	-1	6,264	-0.02%
2021/05/27	17	85.15	7	85.20	85.20	10	6,424	0.16%
2021/05/26	5	76.38	24	76.28	77.50	-19	6,440	-0.30%
2021/05/25	4	70.20	3	70.93	70.50	1	6,167	0.02%
2021/05/24	12	73.53	27	73.66	72.00	-15	6,069	-0.25%
2021/05/21	22	71.99	9	71.30	71.50	13	5,882	0.22%
2021/05/20	15	70.55	11	69.76	68.40	4	5,775	0.07%
2021/05/19	10	68.10	10	69.55	71.10	0	5,621	0.00%
2021/05/18	0	0.00	3	63.60	65.70	-3	5,490	-0.05%
2021/05/17	2	60.90	7	61.60	59.80	-5	5,451	-0.09%
2021/05/14	6	65.93	12	66.19	65.70	-6	5,343	-0.11%
2021/05/13	3	65.70	8	67.19	68.20	-5	5,260	-0.10%
2021/05/12	28	72.04	3	72.23	70.10	25	5,162	0.48%
2021/05/11	23	80.36	3	79.27	77.80	20	5,087	0.39%
2021/05/10	4	80.25	17.6	79.93	82.10	-13.6	4,860	-0.28%
2021/05/07	10	73.05	23	74.24	74.70	-13	4,707	-0.28%
2021/05/06	28	73.55	20	73.80	72.90	8	4,628	0.17%
2021/05/05	36	72.62	14	74.26	73.10	22	4,535	0.49%
2021/05/04	26	77.14	26	74.43	72.00	0	4,407	0.00%
2021/05/03	10	78.74	10	79.66	79.90	0	4,116	0.00%
2021/04/29	3	72.43	7	72.07	72.70	-4	3,920	-0.10%
2021/04/28	0	0.00	1	69.50	68.90	-1	3,807	-0.03%
2021/04/27	6	69.52	20	68.98	69.30	-14	3,763	-0.37%
2021/04/26	15	67.16	19	67.59	69.30	-4	3,660	-0.11%
2021/04/23	8	62.56	6	63.08	63.00	2	3,560	0.06%
2021/04/22	45	69.27	37	69.06	64.90	8	3,487	0.23%
2021/04/21	7	65.50	10	65.90	68.30	-3	3,175	-0.09%
2021/04/20	3	61.70	10	61.90	62.10	-7	3,068	-0.23%
2021/04/19	25	62.23	4	61.20	61.80	21	3,000	0.70%
2021/04/16	15	58.65	8	57.93	58.70	7	2,881	0.24%
2021/04/15	1	55.20	0	0.00	55.20	1	2,805	0.04%
2021/04/14	1	56.10	0.1	56.70	55.10	0.9	2,817	0.03%
2021/04/13	8	56.55	20	56.51	55.50	-12	2,817	-0.43%
2021/04/12	10	55.20	2	55.50	55.20	8	2,759	0.29%
2021/04/09	0	0.00	29	54.56	53.60	-29	2,725	-1.06%
2021/04/08	13	55.28	0	0.00	55.30	13	2,696	0.48%
2021/04/07	1	55.00	1	54.80	55.10	0	2,703	0.00%
2021/04/06	4	54.28	1	54.90	54.80	3	2,797	0.11%
2021/04/01	9	54.81	1	55.00	54.80	8	2,872	0.28%
2021/03/31	2	55.15	1	55.60	55.20	1	2,858	0.03%
2021/03/30	2	53.95	5	54.26	54.70	-3	2,841	-0.11%
2021/03/26	0	0.00	2	53.30	53.00	-2	2,850	-0.07%
2021/03/25	7	51.91	3	51.77	51.70	4	2,929	0.14%
2021/03/24	8	52.81	5	52.90	52.90	3	2,946	0.10%
2021/03/23	4	53.18	53	53.14	53.10	-49	2,947	-1.66%
2021/03/22	147	55.42	82.1	54.96	54.60	64.9	2,936	2.21%	大買/
2021/03/19	4	52.45	3	52.93	53.00	1	2,971	0.03%
2021/03/18	59	51.76	62	51.71	52.50	-3	3,079	-0.10%
2021/03/17	60	50.42	60	50.73	50.40	0	3,108	0.00%
2021/03/16	2	49.58	1	49.35	49.25	1	3,083	0.03%
2021/03/15	90	49.70	82.8	49.87	49.95	7.2	3,075	0.23%
2021/03/12	22	48.29	32	48.05	48.55	-10	2,987	-0.33%
2021/03/11	4	48.18	30	48.02	47.80	-26	2,938	-0.88%
2021/03/10	20	47.54	44	47.35	47.90	-24	2,887	-0.83%
2021/03/09	18	46.41	13	46.89	47.70	5	2,699	0.19%
2021/03/08	35	44.31	13	44.50	44.60	22	2,633	0.84%
2021/03/05	0	43.85	0	0.00	43.85	0	2,612	0.00%
2021/03/04	12.3	43.82	10	43.90	43.80	2.3	2,610	0.09%
2021/03/03	8.5	44.38	0	0.00	44.20	8.5	2,577	0.33%
2021/03/02	24	46.44	13.6	46.33	44.85	10.4	2,542	0.41%
2021/02/26	58	42.53	60.1	44.89	45.35	-2.1	2,354	-0.09%
2021/02/24	2	41.37	0	0.00	40.95	2	2,219	0.09%
2021/02/23	1	41.75	1	41.75	41.75	0	2,228	0.00%
2021/02/22	30	41.74	32	42.15	42.15	-2	2,221	-0.09%
2021/02/19	2	40.03	2	40.10	39.95	0	2,170	0.00%
2021/02/18	3	40.48	1	39.95	40.05	2	2,177	0.09%
2021/02/04	0	0.00	1	38.50	38.40	-1	2,168	-0.05%
2021/02/03	0	0.00	1	38.80	38.35	-1	2,198	-0.05%
2021/02/01	1	37.35	0	0.00	37.40	1	2,314	0.04%
2021/01/29	2.2	38.28	0	0.00	38.05	2.2	2,314	0.10%
2021/01/28	1	38.85	1	39.00	39.00	0	2,339	0.00%
2021/01/27	2	38.95	0	0.00	39.15	2	2,382	0.08%
2021/01/26	2	40.00	4	39.84	39.85	-2	2,383	-0.08%
2021/01/22	2	39.25	0	0.00	39.20	2	2,378	0.08%
2021/01/21	0	0.00	2	38.10	38.15	-2	2,382	-0.08%
2021/01/20	0.1	38.40	2	38.30	37.95	-1.9	2,382	-0.08%
2021/01/19	3	38.53	0	0.00	38.85	3	2,363	0.13%
2021/01/18	0	0.00	3	38.65	38.40	-3	2,396	-0.13%
2021/01/15	2.6	38.43	1	38.75	38.00	1.6	2,405	0.07%
2021/01/14	1	39.90	0	0.00	40.00	1	2,375	0.04%
2021/01/12	0.2	39.50	0	0.00	39.20	0.2	2,393	0.01%
2021/01/08	1	39.05	0	0.00	39.15	1	2,422	0.04%
2021/01/06	1	39.55	0	0.00	39.60	1	2,477	0.04%
2021/01/05	2	40.75	4	40.85	40.85	-2	2,492	-0.08%
2021/01/04	4	41.56	5	41.51	41.45	-1	2,475	-0.04%
2020/12/30	1	40.80	0	0.00	41.20	1	2,452	0.04%
2020/12/29	7	42.52	3	43.73	42.20	4	2,434	0.16%
2020/12/28	5	42.72	5	42.80	43.00	0	2,328	0.00%
2020/12/25	2	40.30	2	40.45	40.15	0	2,230	0.00%
2020/12/24	0.3	39.90	1	39.70	39.85	-0.7	2,223	-0.03%
2020/12/23	1	40.10	7	40.30	40.20	-6	2,220	-0.27%
2020/12/22	17.3	40.42	15	40.68	39.80	2.3	2,246	0.10%
2020/12/21	7	42.97	8	42.21	42.15	-1	2,215	-0.05%
2020/12/18	6	40.56	1	42.20	40.35	5	2,150	0.23%
2020/12/15	3	42.70	10	41.31	42.00	-7	2,118	-0.33%
2020/12/14	23	40.43	33.1	40.70	41.40	-10.1	2,018	-0.50%
2020/12/11	40	39.13	47	39.19	38.60	-7	1,885	-0.37%
2020/12/10	0	0.00	3	37.75	37.95	-3	1,800	-0.17%
2020/12/09	13	37.47	10	37.61	37.70	3	1,794	0.17%
2020/12/08	10	36.50	2	36.40	36.50	8	1,810	0.44%
2020/12/07	8	35.51	7	35.69	35.50	1	1,841	0.05%
2020/12/03	2	35.60	0	0.00	35.80	2	1,960	0.10%
2020/12/02	7	35.65	9	35.89	35.60	-2	2,039	-0.10%
2020/12/01	2	36.35	3	36.25	36.30	-1	2,119	-0.05%
2020/11/27	3	36.72	3	36.75	37.05	0	2,311	0.00%
2020/11/25	0	0.00	0	36.75	36.55	0	2,628	0.00%
2020/11/24	2	37.10	0	0.00	36.90	2	2,647	0.08%
2020/11/23	0	0.00	2	38.40	37.75	-2	2,620	-0.08%
2020/11/17	2	37.50	1	37.55	37.80	1	2,547	0.04%
2020/11/13	1	37.00	0	0.00	37.10	1	2,552	0.04%
2020/11/12	1	37.25	0	0.00	37.35	1	2,561	0.04%
2020/11/11	1	37.45	6.3	37.12	37.65	-5.3	2,574	-0.21%
2020/11/10	20	39.59	13	39.80	38.15	7	2,557	0.27%
2020/11/09	0	0.00	7	39.69	40.00	-7	2,494	-0.28%
2020/11/06	0	0.00	41	38.50	38.35	-41	2,430	-1.69%
2020/11/05	2	39.38	1	38.63	38.60	1	2,459	0.04%
2020/11/04	3	39.20	2	39.20	39.20	1	2,474	0.04%
2020/11/03	1	38.65	1	38.55	38.60	0	2,437	0.00%
2020/11/02	3	38.27	3	38.80	38.70	0	2,442	0.00%
2020/10/30	34	38.74	4	38.88	38.40	30	2,438	1.23%
2020/10/29	12	38.53	1	37.90	38.90	11	2,433	0.45%
2020/10/28	5	38.93	5	38.76	38.15	0	2,442	0.00%
2020/10/27	1	38.45	0	0.00	38.40	1	2,432	0.04%
2020/10/26	0	0.00	2	38.63	38.10	-2	2,435	-0.08%
2020/10/20	6	37.83	4	37.95	38.25	2	2,388	0.08%
2020/10/19	1	37.75	23	37.33	38.20	-22	2,363	-0.93%
2020/10/15	50	36.92	34	36.94	36.95	16	2,312	0.69%
2020/10/14	3	37.32	20	38.02	37.85	-17	2,283	-0.74%
2020/10/13	2	36.30	3	36.40	36.65	-1	2,239	-0.04%
2020/10/12	1	35.00	0	0.00	34.95	1	2,186	0.05%
2020/10/07	1	35.85	1	35.75	35.95	0	2,198	0.00%
2020/10/06	15	35.60	15	35.40	35.40	0	2,197	0.00%
2020/10/05	16	34.81	0	0.00	35.65	16	2,244	0.71%
2020/09/25	4	34.28	4	34.48	33.35	0	2,399	0.00%
2020/09/24	5	33.94	5	34.00	34.00	0	2,519	0.00%
2020/09/23	3	34.80	0	0.00	33.80	3	2,552	0.12%
2020/09/22	2	34.90	1	35.05	35.40	1	2,535	0.04%
2020/09/21	1	35.05	2	34.68	35.65	-1	2,507	-0.04%
2020/09/18	0.1	34.20	0	0.00	34.20	0.1	2,482	0.00%
2020/09/17	0	0.00	31	34.51	34.30	-31	2,477	-1.25%
2020/09/16	0	0.00	2	34.75	34.70	-2	2,459	-0.08%
2020/09/15	3	35.87	2	35.65	35.55	1	2,440	0.04%
2020/09/14	8	35.66	30	35.13	35.80	-22	2,439	-0.90%
2020/09/11	2	36.28	3	36.62	36.30	-1	2,413	-0.04%
2020/09/10	16	37.53	6	37.73	37.85	10	2,393	0.42%
2020/09/09	25	38.47	1	38.35	38.20	24	2,359	1.02%
2020/09/08	0	0.00	1	38.65	38.00	-1	2,298	-0.04%
2020/09/07	22	40.15	17	39.52	38.75	5	2,230	0.22%
2020/09/04	21	39.33	3	39.55	40.10	18	2,151	0.84%
2020/09/03	1	39.20	3	38.65	38.05	-2	2,068	-0.10%
2020/09/02	0	0.00	2	35.23	36.25	-2	1,953	-0.10%
2020/09/01	10	35.45	8	35.70	34.40	2	1,871	0.11%
2020/08/31	12	35.20	8.1	35.21	35.75	3.9	1,684	0.23%
2020/08/28	4	32.75	3	32.60	32.50	1	1,537	0.07%
2020/08/25	0	0.00	1	32.20	31.70	-1	1,549	-0.06%
2020/08/21	1	30.80	2	30.95	31.00	-1	1,626	-0.06%
2020/08/20	2	29.70	1	30.85	30.30	1	1,620	0.06%
2020/08/19	1	31.20	0	0.00	31.20	1	1,607	0.06%
2020/08/18	0	0.00	1	32.50	32.00	-1	1,607	-0.06%
2020/08/17	1	32.00	0	0.00	32.00	1	1,602	0.06%
2020/08/11	2	31.38	6.2	31.46	30.90	-4.2	1,578	-0.27%
2020/08/10	0	0.00	4	31.58	31.90	-4	1,540	-0.26%
2020/08/07	0	0.00	2.1	30.60	30.70	-2.1	1,488	-0.14%
2020/08/05	0	0.00	9	29.06	29.60	-9	1,458	-0.62%
2020/08/03	6	29.02	1	29.80	28.50	5	1,445	0.35%
2020/07/31	1	29.00	0	0.00	29.10	1	1,420	0.07%
2020/07/29	1	28.70	0	0.00	28.70	1	1,390	0.07%
2020/07/27	0	0.00	0	28.60	28.55	0	1,359	0.00%
2020/07/24	1	29.25	1	28.90	29.00	0	1,348	0.00%
2020/07/21	1	28.75	0	0.00	28.95	1	1,326	0.08%
2020/07/20	1	28.00	0	0.00	28.20	1	1,311	0.08%
2020/07/17	2	27.98	0	0.00	28.00	2	1,304	0.15%
2020/07/15	0	0.00	1	28.00	27.90	-1	1,291	-0.08%
2020/07/14	1	28.50	0	0.00	28.05	1	1,283	0.08%
2020/07/10	2	29.20	0	0.00	28.60	2	1,251	0.16%
2020/07/09	1	30.80	1	31.35	30.70	0	1,194	0.00%
2020/07/07	2	31.65	0	0.00	31.65	2	1,127	0.18%
2020/07/06	8	31.64	3	31.85	31.70	5	1,093	0.46%
2020/07/03	3	29.95	5	29.99	30.55	-2	989	-0.20%
2020/07/02	1	27.95	14	27.99	28.20	-13	828	-1.57%
2020/06/30	3	27.40	0.5	27.35	27.40	2.5	743	0.34%
2020/06/24	0	0.00	1	27.50	27.45	-1	712	-0.14%
2020/06/23	10	27.45	0	0.00	27.50	10	707	1.41%
2020/06/22	2	27.50	1	27.55	27.45	1	695	0.14%
2020/06/19	0	0.00	2	27.60	27.50	-2	681	-0.29%
2020/06/16	0.1	26.55	0	0.00	26.60	0.1	614	0.02%
2020/06/15	2	26.60	0	0.00	26.45	2	604	0.33%
2020/06/12	0	0.00	4	26.35	26.35	-4	590	-0.68%
2020/06/11	3	26.70	3	26.40	26.25	0	581	0.00%
2020/06/10	0	0.00	2	26.45	26.65	-2	573	-0.35%
2020/06/09	0	0.00	2	26.50	26.50	-2	564	-0.35%
2020/06/08	2	26.50	2.1	26.46	26.40	-0.1	564	-0.02%
2020/06/05	4	26.16	1	26.15	26.20	3	544	0.55%
2020/06/04	0	0.00	2.2	26.10	26.10	-2.2	542	-0.40%
2020/06/03	2	26.20	0	0.00	26.05	2	537	0.37%
2020/06/02	1	26.15	0	0.00	26.20	1	522	0.19%
2020/06/01	4	26.28	25	26.34	26.25	-21	507	-4.14%
2020/05/29	4	26.50	7	26.50	26.50	-3	456	-0.66%
2020/05/28	2	24.35	2	24.10	24.10	0	378	0.00%
2020/05/22	3	24.30	3	24.05	23.95	0	338	0.00%
2020/05/21	0	0.00	1	24.00	24.00	-1	322	-0.31%
2020/05/19	0	0.00	1	23.10	23.25	-1	302	-0.33%
2020/05/18	0	0.00	0.3	23.20	23.20	-0.3	299	-0.10%
2020/05/13	0	0.00	0.3	22.50	22.45	-0.3	280	-0.11%
2020/05/12	1	22.25	0	0.00	22.30	1	277	0.36%
2020/05/11	0	0.00	1	21.90	22.05	-1	273	-0.37%
2020/05/06	0	0.00	1	21.60	21.70	-1	254	-0.39%
2020/05/05	0	0.00	0.1	22.00	21.65	-0.1	254	-0.02%
2020/04/20	2	21.30	0	0.00	21.30	2	263	0.76%
2020/04/13	0	0.00	1	21.25	21.20	-1	255	-0.39%
2020/04/10	0	0.00	1	20.70	20.80	-1	251	-0.40%
2020/04/07	0	0.00	1	19.40	19.75	-1	246	-0.41%
2020/04/06	1	18.90	0	0.00	19.20	1	241	0.41%
2020/04/01	0	20.70	0	0.00	19.20	0	241	0.00%
2020/03/30	2	18.90	0	0.00	18.90	2	240	0.83%
2020/03/20	0	0.00	9	18.40	18.20	-9	229	-3.92%
2020/03/19	2	17.75	0	0.00	17.60	2	223	0.89%
2020/03/18	0.2	19.00	1	19.00	18.85	-0.8	214	-0.37%
2020/03/16	0	20.00	1	19.75	20.00	-1	212	-0.47%
2020/03/13	1	19.80	0	0.00	20.20	1	206	0.49%
2020/03/11	0	22.15	0	0.00	22.10	0	209	0.00%
2020/03/10	1	22.00	0	0.00	22.05	1	209	0.48%
2020/03/09	2	22.35	0	0.00	22.20	2	203	0.98%
2020/03/06	0	24.40	0	0.00	22.65	0	195	0.00%
2020/03/02	1	22.50	0	0.00	22.70	1	188	0.53%
2020/02/24	9	22.90	0	0.00	23.00	9	186	4.81%
2020/02/19	0	0.00	4	23.24	23.15	-4	181	-2.20%
2020/02/13	1	22.95	0	0.00	22.90	1	179	0.56%
2020/02/10	0	0.00	13	22.86	23.00	-13	183	-7.10%
2020/02/06	0	0.00	1	23.25	23.30	-1	194	-0.51%
2020/02/05	1	22.90	0	0.00	22.95	1	193	0.52%
2020/02/03	1	23.00	0	0.00	22.95	1	190	0.52%
2020/01/31	2	23.25	10	22.75	23.20	-8	183	-4.36%
2020/01/30	1	22.85	0	0.00	22.85	1	181	0.55%
2020/01/20	0	0.00	1	24.20	24.20	-1	174	-0.57%
2020/01/14	2	24.05	0	0.00	24.10	2	175	1.14%
2020/01/10	0	0.00	2	24.10	24.10	-2	188	-1.06%
2020/01/07	0.2	23.90	0	0.00	23.95	0.2	226	0.09%
2020/01/06	1	23.90	0	0.00	23.90	1	226	0.44%
2019/11/27	0	0.00	1	24.05	24.10	-1	228	-0.44%
2019/11/06	1	24.05	0	0.00	24.15	1	257	0.39%
2019/10/31	0	0.00	40	23.40	23.35	-40	254	-15.72%
2019/10/18	10	23.85	0	0.00	23.90	10	296	3.37%
2019/10/09	5	23.47	0	0.00	23.45	5	301	1.66%
2019/10/02	15	23.25	0	0.00	23.35	15	320	4.69%
2019/09/26	1	23.65	0	0.00	23.65	1	321	0.31%
2019/09/03	1	23.80	0	0.00	23.80	1	332	0.30%
2019/08/30	1	23.70	0	0.00	23.70	1	332	0.30%
2019/08/19	1	23.05	0	0.00	23.10	1	332	0.30%
2019/07/29	2	24.20	0	0.00	24.15	2	427	0.47%
2019/07/26	3	24.20	0	0.00	24.25	3	431	0.70%
2019/07/25	0	0.00	1	24.20	24.20	-1	434	-0.23%
2019/07/24	0	0.00	2	24.05	23.95	-2	445	-0.45%
2019/07/19	3	26.53	0	0.00	26.55	3	422	0.71%
2019/07/18	5	26.50	0	0.00	26.50	5	411	1.22%
2019/07/16	0	0.00	1	26.50	26.50	-1	408	-0.24%
2019/07/15	1	26.45	0	0.00	26.45	1	404	0.25%
2019/06/26	0	0.00	13	25.95	25.95	-13	561	-2.31%
2019/06/25	0	0.00	5	25.99	25.90	-5	576	-0.87%
2019/06/24	0	0.00	1	25.90	25.95	-1	627	-0.16%
2019/06/17	1	25.50	0	0.00	25.50	1	641	0.16%
2019/06/10	0	0.00	1	25.25	25.30	-1	639	-0.16%
2019/06/06	2	25.25	0	0.00	25.25	2	643	0.31%
2019/06/05	3	25.17	0	0.00	25.15	3	654	0.46%
2019/05/31	13	25.40	0	0.00	25.40	13	649	2.00%
2019/05/16	5	25.55	0	0.00	25.35	5	704	0.71%
2019/05/15	2	25.50	0	0.00	25.65	2	702	0.28%
2019/05/14	0	0.00	1	24.80	25.40	-1	704	-0.14%
2019/05/13	1	25.00	0	0.00	25.15	1	697	0.14%
2019/05/10	1	26.00	0	0.00	25.80	1	677	0.15%
2019/04/19	5	27.90	0	0.00	27.90	5	564	0.89%
2019/04/16	0	0.00	1	28.10	28.10	-1	551	-0.18%
2019/04/15	30	28.48	3	28.63	28.15	27	530	5.09%
2019/04/12	0	0.00	3	27.75	27.95	-3	486	-0.62%
2019/04/11	2	27.50	1	27.45	27.60	1	464	0.22%
2019/03/29	0	0.00	2	26.55	26.65	-2	377	-0.53%
2019/03/27	5	26.74	0	0.00	26.60	5	361	1.38%
2019/03/26	1	25.90	0	0.00	26.25	1	309	0.32%
2019/03/15	0	0.00	10.5	25.59	25.55	-10.5	328	-3.21%
2019/02/27	0	25.90	0	0.00	25.90	0	317	0.00%
2019/02/25	1	25.75	0	0.00	25.75	1	314	0.32%
2019/02/22	0	0.00	0.1	25.60	25.60	-0.1	304	-0.03%
2018/11/30	0	24.95	0	0.00	24.75	0	885	0.00%
2018/11/07	1	24.55	0	0.00	24.55	1	854	0.12%
2018/11/01	3	25.30	0	0.00	24.85	3	845	0.35%
2018/10/22	2	26.10	1	26.30	26.10	1	832	0.12%
2018/10/19	1	26.10	0	0.00	26.10	1	820	0.12%
2018/10/12	0.2	24.70	0	0.00	24.40	0.2	754	0.03%
2018/10/04	2	26.10	0	0.00	25.95	2	700	0.29%
2018/10/01	0	0.00	1	26.90	27.00	-1	693	-0.14%
2018/09/28	0	0.00	1	25.90	25.80	-1	652	-0.15%
2018/09/27	0	0.00	3	25.45	25.45	-3	646	-0.46%
2018/09/19	0	0.00	2	25.10	25.35	-2	619	-0.32%
2018/09/17	2	27.00	2	27.00	26.50	0	587	0.00%
2018/09/14	3	26.55	15	26.31	26.55	-12	547	-2.19%
2018/09/13	3	26.00	3.1	25.37	26.00	-0.1	512	-0.02%
2018/09/12	14	25.58	2	25.25	25.65	12	491	2.44%
2018/09/11	0	0.00	4	25.18	25.40	-4	436	-0.92%
2018/09/06	0	0.00	1	24.30	24.10	-1	370	-0.27%
2018/08/29	0	0.00	0.1	24.45	24.45	-0.1	380	-0.03%
2018/08/24	0	0.00	5	24.00	23.90	-5	375	-1.33%
2018/08/14	0	0.00	2	23.90	23.75	-2	368	-0.54%
2018/08/13	2	23.60	0	0.00	23.65	2	364	0.55%
2018/08/10	0	0.00	0	24.50	24.60	0	351	0.00%
2018/08/08	0	0.00	6	24.70	24.55	-6	332	-1.81%
2018/06/21	1	24.00	0	0.00	23.95	1	653	0.15%
2018/06/19	0	0.00	0	23.95	23.95	0	655	0.00%
2018/05/02	0	0.00	1	23.20	23.40	-1	647	-0.15%
2018/04/26	1	22.80	0	0.00	22.65	1	653	0.15%
2018/04/25	1	22.80	1	22.90	23.05	0	656	0.00%
2018/04/24	0	0.00	33	22.91	23.00	-33	661	-4.99%
2018/04/19	1	23.45	0	0.00	23.35	1	654	0.15%
2018/04/18	3	23.57	0	0.00	23.55	3	644	0.47%
2018/04/16	2	23.90	0	0.00	23.95	2	622	0.32%
2018/04/11	1	24.40	0	0.00	25.30	1	596	0.17%
2018/04/10	1	25.05	0	0.00	24.90	1	573	0.17%
2018/04/09	23	25.82	6	25.98	25.45	17	568	2.99%
2018/04/03	1	25.25	2	25.38	25.35	-1	540	-0.18%
2018/04/02	7	24.73	0	0.00	24.50	7	507	1.38%
2018/03/31	2	24.98	0	0.00	24.85	2	501	0.40%
2018/03/30	0	0.00	1	25.00	25.05	-1	493	-0.20%
2018/03/29	0	0.00	1	24.80	25.40	-1	453	-0.22%
2018/03/27	0	0.00	1	23.70	23.70	-1	324	-0.31%
2018/03/19	0	0.00	1	23.45	23.55	-1	331	-0.30%
2018/03/12	0	0.00	2	22.90	22.80	-2	342	-0.58%
2018/03/09	0	0.00	1	22.80	22.60	-1	346	-0.29%
2018/03/08	1	22.50	1	22.60	22.45	0	356	0.00%
2018/03/07	2	22.35	1	22.45	22.50	1	364	0.27%
2018/03/06	1	22.40	1	22.55	22.55	0	378	0.00%
2018/03/05	4	22.44	4	22.45	22.40	0	389	0.00%
2018/03/02	3	22.52	1	22.65	22.75	2	394	0.51%
2018/02/07	1	22.05	2	22.33	22.70	-1	471	-0.21%
2018/02/06	2	21.75	0	0.00	21.80	2	472	0.42%
2018/01/19	0	0.00	0.2	23.70	23.70	-0.2	629	-0.03%
2018/01/15	1	23.35	1	23.40	23.30	0	653	0.00%
2018/01/03	0	0.00	0.1	23.70	23.70	-0.1	691	-0.01%