安集 (6477)-永豐金-永康券商分點個股進出

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
38.65
漲跌
▲0.65
漲幅
+1.71%
成交量
4,153張
產業
上市光電類股▼0.36%
401人加入追蹤

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/05/17	5	39.07	5.1	39.24	38.65	-0.1	1,041	-0.01%
2024/05/16	1	37.95	2	38.00	38.00	-1	979	-0.10%
2024/05/10	4	37.51	4	37.69	36.85	0	962	0.00%
2024/05/07	0	0.00	2	36.50	36.40	-2	936	-0.21%
2024/05/03	1	37.40	0.3	37.30	37.05	0.7	927	0.08%
2024/05/02	0	0.00	30.5	37.36	37.10	-30.5	928	-3.28%
2024/04/30	0	0.00	1	37.80	37.55	-1	932	-0.11%
2024/04/25	0	38.60	0	0.00	37.90	0	928	0.00%
2024/04/24	1	38.20	1	38.55	38.20	0	928	0.00%
2024/04/22	4	37.85	4	38.60	37.70	0	930	0.00%
2024/04/18	0.1	38.20	0	0.00	38.20	0.1	929	0.01%
2024/04/15	0.5	39.06	1	38.90	38.85	-0.5	901	-0.06%
2024/04/12	1	39.40	0.4	39.97	39.25	0.6	894	0.07%
2024/04/11	3	40.02	1.6	40.10	39.70	1.4	884	0.15%
2024/04/10	1	39.60	2.6	39.84	39.60	-1.6	871	-0.19%
2024/04/09	3.4	38.93	1	39.05	38.95	2.4	849	0.28%
2024/04/08	0.1	39.00	1.4	39.67	39.70	-1.3	843	-0.16%
2024/04/03	1	39.10	0	0.00	39.05	1	831	0.12%
2024/03/29	0	0.00	2	40.55	40.60	-2	809	-0.25%
2024/03/28	2	41.68	3	41.30	40.80	-1	799	-0.13%
2024/03/26	0	0.00	20	41.29	41.35	-20	781	-2.56%
2024/03/25	0	41.00	1	41.00	40.85	-1	798	-0.13%
2024/03/22	5	41.77	20	42.04	40.85	-15	790	-1.90%
2024/03/21	35	41.93	14	41.78	42.35	21	732	2.86%
2024/03/20	2	38.80	0	0.00	38.55	2	644	0.31%
2024/03/19	1	39.35	0	39.25	38.85	1	652	0.15%
2024/03/18	0	0.00	1	39.70	39.55	-1	648	-0.15%
2024/03/15	1	38.90	0	0.00	38.75	1	641	0.16%
2024/03/12	2	40.15	0	0.00	39.90	2	625	0.32%
2024/03/11	0	0.00	1	40.15	40.15	-1	614	-0.16%
2024/03/07	0	0.00	1	39.10	38.95	-1	571	-0.17%
2024/03/06	2	39.45	0.3	39.18	39.45	1.7	572	0.30%
2024/03/05	1	38.55	1.2	38.85	38.35	-0.2	565	-0.04%
2024/03/04	0.3	39.22	0.3	39.50	39.15	0	557	0.00%
2024/03/01	32	40.01	1	39.99	39.75	31	547	5.66%
2024/02/29	5	38.05	0.5	39.55	39.45	4.5	521	0.87%
2024/02/22	0	0.00	2	37.90	37.65	-2	489	-0.41%
2024/02/21	0	0.00	1.2	38.63	38.65	-1.2	490	-0.24%
2024/02/20	1	38.10	0.3	37.85	37.80	0.7	480	0.15%
2024/02/05	0.1	36.10	0	0.00	35.90	0.1	474	0.01%
2024/01/30	1	37.10	0	0.00	37.10	1	473	0.21%
2024/01/18	1	37.15	0	0.00	37.15	1	539	0.19%
2024/01/15	0	0.00	1	38.70	38.65	-1	543	-0.18%
2024/01/10	1	37.00	0	0.00	37.00	1	540	0.18%
2024/01/09	1	37.35	0	0.00	37.35	1	543	0.18%
2024/01/05	0	38.40	0	0.00	38.25	0	548	0.01%
2023/12/21	1	38.95	1	38.80	38.85	0	579	0.00%
2023/12/20	2	39.85	2.5	39.76	39.20	-0.5	574	-0.09%
2023/12/18	0	38.65	0	0.00	38.70	0	528	0.00%
2023/12/14	0	0.00	0.2	38.15	37.50	-0.2	507	-0.03%
2023/12/11	0.2	38.10	0	0.00	37.40	0.2	512	0.04%
2023/12/08	0	0.00	0.2	39.45	37.95	-0.2	511	-0.04%
2023/12/05	0	38.20	0	0.00	38.50	0	519	0.00%
2023/12/04	0	38.40	0	0.00	38.20	0	520	0.00%
2023/12/01	0	0.00	0.1	39.68	38.65	-0.1	514	-0.02%
2023/11/30	2	38.55	1.5	38.53	38.50	0.5	505	0.10%
2023/11/28	1	37.85	0	0.00	37.80	1	505	0.20%
2023/11/27	0	0.00	0.5	38.44	37.95	-0.5	504	-0.10%
2023/11/09	2	37.00	0	37.30	36.70	2	507	0.39%
2023/10/30	2	38.10	0.1	38.33	38.05	1.9	539	0.36%
2023/10/25	0.5	36.70	0	0.00	36.60	0.5	510	0.10%
2023/10/18	0	35.85	0	0.00	35.55	0	524	0.01%
2023/10/17	0	36.85	0	0.00	36.45	0	537	0.01%
2023/10/16	0.1	37.35	2	37.30	37.10	-1.9	551	-0.34%
2023/10/12	0	37.25	0	0.00	37.55	0	579	0.01%
2023/10/11	0	37.70	12	36.87	36.80	-12	581	-2.06%
2023/10/06	0	39.05	0	0.00	38.80	0	583	0.00%
2023/10/05	0	39.80	0	0.00	39.65	0	593	0.01%
2023/10/03	0	40.34	0	0.00	40.05	0	603	0.00%
2023/10/02	0	40.24	0	0.00	40.70	0	617	0.00%
2023/09/26	0	0.00	0	40.40	40.25	0	654	-0.01%
2023/09/25	0	0.00	2	40.45	40.30	-2	662	-0.30%
2023/09/19	9.4	40.25	9	40.42	40.30	0.4	692	0.05%
2023/09/15	0	0.00	0.4	41.95	42.00	-0.4	704	-0.05%
2023/09/13	0	0.00	1	40.85	40.80	-1	759	-0.14%
2023/09/12	1	40.15	0	0.00	40.30	1	781	0.13%
2023/09/11	3.4	40.84	3	41.00	40.15	0.4	791	0.05%
2023/09/08	0	41.85	0	0.00	41.60	0	788	0.00%
2023/09/07	2	42.10	0	0.00	42.05	2	802	0.25%
2023/09/01	0.7	43.25	6	43.51	43.25	-5.3	900	-0.59%
2023/08/30	5	42.65	0	0.00	42.75	5	932	0.54%
2023/08/29	29	43.02	26	42.98	42.95	3	954	0.31%
2023/08/28	0	0.00	2	42.50	42.40	-2	953	-0.21%
2023/08/23	1	41.50	0	0.00	41.80	1	1,005	0.10%
2023/08/18	0.2	42.22	0	0.00	41.70	0.2	1,040	0.02%
2023/08/17	1	41.85	0.2	44.50	41.95	0.8	1,044	0.08%
2023/08/16	1	40.70	1	40.85	40.85	0	1,056	0.00%
2023/08/10	0.1	42.25	0	0.00	41.60	0.1	1,130	0.00%
2023/08/09	1	42.35	0	0.00	42.40	1	1,156	0.09%
2023/08/08	12	42.55	0	0.00	42.45	12	1,197	1.00%
2023/08/07	0	43.00	0	0.00	43.05	0	1,263	0.00%
2023/08/04	2	44.23	1.1	44.21	44.15	1	1,264	0.08%
2023/08/01	5.1	46.20	0	0.00	45.30	5.1	1,384	0.37%
2023/07/31	0.1	46.01	2	46.00	45.60	-1.9	1,459	-0.13%
2023/07/28	0.4	46.18	7	46.15	46.00	-6.6	1,554	-0.43%
2023/07/27	0	46.10	0	0.00	46.10	0	1,616	0.00%
2023/07/24	2.1	44.80	0	0.00	44.75	2.1	1,823	0.11%
2023/07/21	1	46.40	0	0.00	45.60	1	1,916	0.05%
2023/07/20	3	47.35	3	47.68	47.75	0	1,977	0.00%
2023/07/19	4	47.71	0	0.00	47.50	4	2,005	0.20%
2023/07/14	1	48.50	0	0.00	48.60	1	2,781	0.04%
2023/07/13	1	48.80	0	0.00	48.60	1	3,028	0.03%
2023/07/12	1	49.65	0	50.00	49.35	1	3,068	0.03%
2023/07/11	0	0.00	1	50.50	50.40	-1	3,136	-0.03%
2023/07/10	0	0.00	1	49.96	49.85	-1	3,302	-0.03%
2023/07/06	1	50.30	2	50.50	49.90	-1	3,557	-0.03%
2023/07/05	1.1	50.40	1.1	50.99	50.20	0	3,661	0.00%
2023/07/04	2	50.70	0	0.00	50.10	2	3,911	0.05%
2023/07/03	1	50.60	0	0.00	51.00	1	3,977	0.03%
2023/06/30	1	50.90	0	0.00	50.80	1	3,980	0.03%
2023/06/29	0	0.00	1	50.60	51.00	-1	4,015	-0.02%
2023/06/28	1	50.00	1	50.50	50.00	0	4,016	0.00%
2023/06/27	3	49.93	2	50.55	49.80	1	4,028	0.02%
2023/06/21	11	50.75	1	50.90	50.60	10	4,080	0.25%
2023/06/20	5	50.05	5	50.58	50.80	0	4,090	0.00%
2023/06/16	7	49.91	5.8	49.98	49.70	1.2	4,119	0.03%
2023/06/15	4.1	49.03	1	49.35	48.95	3.1	4,244	0.07%
2023/06/14	1.4	49.23	1.7	49.48	49.15	-0.3	4,353	-0.01%
2023/06/13	2	49.05	0	0.00	48.85	2	4,403	0.05%
2023/06/12	2	48.70	3	49.08	49.05	-1	4,454	-0.02%
2023/06/09	1	50.00	6	50.10	50.20	-5	4,477	-0.11%
2023/06/07	1	52.00	0	0.00	51.60	1	4,466	0.02%
2023/06/06	1	51.80	0	0.00	51.50	1	4,488	0.02%
2023/06/05	1	51.80	4.7	52.28	52.20	-3.7	4,500	-0.08%
2023/06/02	1	51.50	3.8	51.82	51.60	-2.8	4,496	-0.06%
2023/06/01	2	51.45	0	51.70	51.30	2	4,507	0.05%
2023/05/31	0	0.00	0.3	54.50	51.90	-0.3	4,513	-0.01%
2023/05/29	1	51.40	2.1	51.35	51.40	-1.1	4,508	-0.02%
2023/05/25	0	0.00	3	50.90	50.70	-3	4,511	-0.07%
2023/05/24	0	0.00	2	51.60	51.50	-2	4,524	-0.04%
2023/05/23	1.1	51.59	0.1	51.80	51.70	1	4,529	0.02%
2023/05/22	0	0.00	1.1	51.17	51.40	-1.1	4,537	-0.02%
2023/05/19	1.2	50.83	0.4	51.16	50.30	0.8	4,549	0.02%
2023/05/18	4.4	51.24	2	51.20	51.30	2.4	4,626	0.05%
2023/05/17	2	51.50	1.2	51.22	51.40	0.8	4,653	0.02%
2023/05/16	0.1	51.00	0.1	51.00	51.20	-0.1	4,642	0.00%
2023/05/15	0.1	50.30	1.5	50.01	50.10	-1.4	4,632	-0.03%
2023/05/12	3.2	48.72	1	48.85	49.50	2.2	4,619	0.05%
2023/05/11	12.1	49.92	0.1	51.70	48.70	12	4,590	0.26%
2023/05/09	5.1	52.36	3	53.63	51.40	2.1	4,495	0.05%
2023/05/08	4	55.00	0	0.00	55.30	4	4,395	0.09%
2023/05/05	2	56.95	2	56.30	55.20	0	4,376	0.00%
2023/05/04	2	57.30	2.1	57.33	57.20	-0.1	4,337	0.00%
2023/05/03	3	55.97	1	56.20	56.70	2	4,267	0.05%
2023/05/02	17	56.09	3	56.20	56.70	14	4,232	0.33%
2023/04/28	10	54.13	7	54.11	54.30	3	4,102	0.07%
2023/04/27	7.1	53.69	6	53.90	53.40	1.1	4,082	0.03%
2023/04/26	1	54.60	1	54.80	54.90	0	4,034	0.00%
2023/04/24	0	0.00	1	53.20	53.50	-1	3,891	-0.03%
2023/04/21	4	53.63	2	54.10	52.40	2	3,905	0.05%
2023/04/20	7	55.09	7	56.19	54.90	0	3,803	0.00%
2023/04/19	64	58.20	71	57.41	57.00	-7	3,637	-0.19%
2023/04/18	8	56.43	4	55.13	54.80	4	3,121	0.13%
2023/04/17	0	0.00	1	54.60	54.60	-1	2,928	-0.03%
2023/04/14	6	55.53	3	55.33	54.90	3	2,932	0.10%
2023/04/13	17	55.11	19	55.16	55.40	-2	2,855	-0.07%
2023/04/12	21	54.48	33.2	53.97	54.70	-12.2	2,680	-0.45%
2023/04/11	2	52.05	3	52.20	52.40	-1	2,461	-0.04%
2023/04/10	21.2	52.13	19	52.06	51.80	2.2	2,433	0.09%
2023/04/07	44	53.39	34	53.48	53.40	10	2,341	0.43%
2023/04/06	0	0.00	5.5	50.35	50.80	-5.5	2,132	-0.26%
2023/03/31	1	48.75	0.2	48.86	48.80	0.8	2,063	0.04%
2023/03/30	1	48.65	2.5	49.24	48.95	-1.5	2,061	-0.07%
2023/03/29	2	47.55	0.8	47.78	47.90	1.2	2,037	0.06%
2023/03/27	6	49.24	1	48.55	48.55	5	2,054	0.24%
2023/03/24	1	48.50	1	48.80	48.75	0	2,021	0.00%
2023/03/22	3	49.17	2	48.98	48.85	1	2,042	0.05%
2023/03/21	32	50.10	37	49.81	49.35	-5	2,072	-0.24%
2023/03/20	27	49.92	26.1	49.84	50.10	1	2,157	0.04%
2023/03/17	33	48.51	33	48.61	49.00	0	2,376	0.00%
2023/03/16	6	48.34	6	48.61	46.95	0	2,416	0.00%
2023/03/15	4	48.04	5	48.16	48.15	-1	2,400	-0.04%
2023/03/14	1	47.60	1	47.60	47.45	0	2,369	0.00%
2023/03/10	1.1	46.52	0	0.00	46.30	1.1	2,495	0.04%
2023/03/09	1.2	47.54	0	0.00	47.50	1.2	2,496	0.05%
2023/03/08	5	48.50	1	48.73	48.70	4	2,497	0.16%
2023/03/07	0	0.00	2	48.63	48.50	-2	2,485	-0.08%
2023/03/06	3.5	48.20	5	47.79	48.40	-1.5	2,475	-0.06%
2023/03/03	7	46.92	1	46.75	47.00	6	2,466	0.24%
2023/03/02	1.1	47.06	0.5	47.45	46.70	0.6	2,479	0.02%
2023/03/01	0	48.30	0.1	47.95	47.15	-0.1	2,478	0.00%
2023/02/24	2	47.65	4	48.26	47.50	-2	2,494	-0.08%
2023/02/23	1	48.37	3.1	48.44	48.50	-2.1	2,504	-0.08%
2023/02/22	1	47.35	2	47.58	47.45	-1	2,554	-0.04%
2023/02/21	2	48.40	2	48.05	48.00	0	2,575	0.00%
2023/02/20	1	48.15	3	47.90	48.40	-2	2,713	-0.07%
2023/02/17	18	48.18	16	48.31	48.20	2	2,936	0.07%
2023/02/16	10	48.83	1	48.65	48.05	9	2,955	0.30%
2023/02/15	0	0.00	2.1	47.37	48.05	-2.1	2,918	-0.07%
2023/02/09	2	46.50	2	46.79	46.15	0	2,949	0.00%
2023/02/08	2	47.15	1.2	47.23	47.15	0.8	2,978	0.03%
2023/02/03	0	0.00	0	47.15	47.05	0	3,009	0.00%
2023/02/02	1.2	47.62	1.1	47.95	47.35	0	3,022	0.00%
2023/02/01	0	0.00	0.3	47.38	47.40	-0.3	3,024	-0.01%
2023/01/31	4	46.38	4.1	46.73	46.85	-0.1	3,024	0.00%
2023/01/30	0	46.50	0.1	46.10	45.80	-0.1	3,020	0.00%
2023/01/17	0.1	44.74	0	0.00	44.75	0.1	3,034	0.00%
2023/01/16	0.1	44.65	0	0.00	44.20	0.1	3,039	0.00%
2023/01/12	1	45.60	1	46.15	45.20	0	3,078	0.00%
2023/01/09	1	47.75	0.2	48.03	47.85	0.8	3,090	0.03%
2023/01/06	0.6	47.49	2	47.65	47.70	-1.4	3,093	-0.05%
2023/01/05	0	0.00	1	47.70	47.65	-1	3,123	-0.03%
2023/01/04	1	48.14	5	47.84	48.10	-4	3,098	-0.13%
2023/01/03	0.2	45.95	0	0.00	46.20	0.2	3,066	0.01%
2022/12/30	0.1	45.65	0	0.00	45.40	0.1	3,074	0.00%
2022/12/29	0	45.65	0	0.00	45.35	0	3,110	0.00%
2022/12/28	1	46.70	2	47.20	46.30	-1	3,171	-0.03%
2022/12/27	3	46.63	2.6	46.87	46.85	0.4	3,176	0.01%
2022/12/26	1	46.80	1	47.11	46.85	0	3,175	0.00%
2022/12/23	0	44.65	0	0.00	45.15	0	3,146	0.00%
2022/12/20	3	45.30	1	45.10	44.50	2	3,250	0.06%
2022/12/19	2	46.50	0	0.00	46.20	2	3,286	0.06%
2022/12/16	0.1	48.00	1	47.90	47.70	-1	3,309	-0.03%
2022/12/15	3	48.73	2	48.70	48.80	1	3,304	0.03%
2022/12/14	4	48.48	8	47.99	48.70	-4	3,301	-0.12%
2022/12/13	1	49.10	1	47.95	47.80	0	3,281	0.00%
2022/12/12	52	50.04	58	50.32	49.15	-6	3,254	-0.18%
2022/12/09	76	51.19	77.1	51.28	49.70	-1.1	3,136	-0.03%
2022/12/08	28	48.67	27.7	49.14	48.20	0.3	2,828	0.01%
2022/12/07	0.7	47.32	0	0.00	47.45	0.7	2,731	0.03%
2022/12/06	3	47.90	2	47.68	47.30	1	2,718	0.04%
2022/12/05	6	48.31	3	48.48	48.25	3	2,758	0.11%
2022/12/02	2	48.47	5.8	47.93	48.55	-3.8	2,755	-0.14%
2022/12/01	3	46.75	2.2	46.71	46.50	0.9	2,629	0.03%
2022/11/30	0.4	47.00	2.6	46.53	46.65	-2.1	2,665	-0.08%
2022/11/29	3	45.72	0	46.60	45.90	3	2,696	0.11%
2022/11/28	2	45.38	0	0.00	45.45	2	2,770	0.07%
2022/11/25	3	46.05	0	0.00	45.60	3	2,853	0.11%
2022/11/24	2	46.30	0	0.00	46.40	2	2,899	0.07%
2022/11/22	1	45.40	0	0.00	45.20	1	3,321	0.03%
2022/11/21	1	46.25	1	45.80	45.95	0	3,409	0.00%
2022/11/18	5	46.54	1.9	46.94	45.95	3.1	3,457	0.09%
2022/11/17	2	46.65	1	46.80	47.10	1	3,427	0.03%
2022/11/16	8	47.20	9.6	47.60	47.20	-1.6	3,435	-0.05%
2022/11/15	20.1	46.72	16.5	46.69	47.95	3.6	3,462	0.10%
2022/11/14	0	0.00	1	43.58	43.70	-1	3,487	-0.03%
2022/11/11	2	42.78	2	44.03	42.45	0	3,660	0.00%
2022/11/10	4	42.81	2	43.20	42.65	2	3,812	0.05%
2022/11/09	2	43.53	0	0.00	43.25	2	3,903	0.05%
2022/11/08	1	44.15	1	44.75	43.75	0	3,919	0.00%
2022/11/04	0	0.00	4	44.29	44.65	-4	4,022	-0.10%
2022/11/02	0	0.00	1	42.65	43.05	-1	4,303	-0.02%
2022/11/01	2	42.80	3	42.23	42.80	-1	4,405	-0.02%
2022/10/28	2	43.13	2	42.55	42.65	0	4,475	0.00%
2022/10/27	0	41.00	0	0.00	42.25	0	4,502	0.00%
2022/10/26	2	40.75	0	0.00	40.55	2	4,549	0.04%
2022/10/25	1	41.70	0	41.50	40.95	1	4,623	0.02%
2022/10/24	2	42.85	2	42.85	42.10	0	4,802	0.00%
2022/10/21	2	42.40	0	0.00	42.00	2	4,892	0.04%
2022/10/19	0	44.40	2	44.20	43.80	-2	4,975	-0.04%
2022/10/18	0	0.00	1	43.30	43.40	-1	5,146	-0.02%
2022/10/17	3	41.32	1	41.50	42.50	2	5,238	0.04%
2022/10/14	0	0.00	2	43.58	43.40	-2	5,245	-0.04%
2022/10/13	1	43.00	0	0.00	41.90	1	5,270	0.02%
2022/10/12	0	0.00	1	44.50	44.60	-1	5,333	-0.02%
2022/10/11	1	43.40	0	0.00	43.40	1	5,346	0.02%
2022/10/07	0	0.00	1	45.50	45.55	-1	5,376	-0.02%
2022/10/05	5	45.93	0	0.00	45.95	5	5,471	0.09%
2022/10/03	5	43.50	0	0.00	43.20	5	5,586	0.09%
2022/09/30	2	43.00	2	42.40	44.00	0	5,654	0.00%
2022/09/28	0	0.00	10	45.50	44.20	-10	5,996	-0.17%
2022/09/26	0.1	48.60	0	0.00	47.40	0.1	6,909	0.00%
2022/09/22	1	53.30	0	0.00	53.10	1	7,381	0.01%
2022/09/19	10	55.60	0	0.00	54.40	10	8,494	0.12%
2022/09/15	3	55.17	0	0.00	54.50	3	8,572	0.03%
2022/09/13	1	57.50	4.1	57.42	57.60	-3.1	8,595	-0.04%
2022/09/12	0	0.00	2	57.50	57.50	-2	8,605	-0.02%
2022/09/07	1	53.50	1	53.00	53.60	0	8,579	0.00%
2022/09/06	1	54.00	0	0.00	53.20	1	8,599	0.01%
2022/09/05	1	56.70	1.4	56.64	55.70	-0.4	8,573	0.00%
2022/09/02	10	58.05	17	57.59	57.10	-7	8,538	-0.08%
2022/09/01	3	58.13	23	58.54	57.50	-20	8,466	-0.24%
2022/08/31	13	57.68	16	57.74	57.90	-3	8,385	-0.04%
2022/08/30	135	59.07	122.1	59.44	57.80	12.9	8,364	0.15%	大買/大賣/
2022/08/29	2	57.20	22	57.04	57.30	-20	8,096	-0.25%
2022/08/26	2	56.80	1	57.60	58.30	1	8,035	0.01%
2022/08/25	0	0.00	6	56.38	57.40	-6	7,976	-0.08%
2022/08/24	3	55.60	0.1	56.00	55.20	2.9	7,938	0.04%
2022/08/23	0	0.00	0.1	56.00	56.30	-0.1	7,911	0.00%
2022/08/22	5	56.84	6	58.42	56.10	-1	7,900	-0.01%
2022/08/19	22	57.58	3	57.30	57.60	19	7,749	0.25%
2022/08/18	21.1	58.15	31	57.91	58.90	-10	7,514	-0.13%
2022/08/17	31	56.76	12	56.74	55.80	19	7,316	0.26%
2022/08/16	11.4	55.55	7	55.50	54.80	4.4	7,145	0.06%
2022/08/15	2	54.45	4	54.55	54.80	-2	7,037	-0.03%
2022/08/12	3	54.06	12.1	53.60	54.20	-9.1	7,014	-0.13%
2022/08/11	0	0.00	6.3	55.60	54.40	-6.3	7,033	-0.09%
2022/08/10	2	54.75	5	54.44	54.30	-3	6,994	-0.04%
2022/08/09	102.3	54.86	83.5	54.99	54.40	18.8	7,076	0.27%	大買/
2022/08/08	6	53.95	7.5	53.81	54.00	-1.5	6,895	-0.02%
2022/08/05	3	50.10	4.2	50.76	51.50	-1.2	6,853	-0.02%
2022/08/04	2	49.50	0	0.00	49.40	2	6,865	0.03%
2022/08/03	1.2	51.65	0.6	50.90	50.90	0.6	6,874	0.01%
2022/08/02	2	53.40	1	53.75	53.30	1	6,852	0.01%
2022/08/01	4	55.65	29.2	55.47	55.60	-25.2	6,840	-0.37%
2022/07/29	11.2	55.39	19	55.44	55.00	-7.8	6,769	-0.12%
2022/07/28	19	53.94	15	54.26	53.80	4	6,613	0.06%
2022/07/27	2	53.80	1	52.80	54.00	1	6,560	0.02%
2022/07/26	2	54.10	3	54.33	53.60	-1	6,546	-0.02%
2022/07/25	25	55.45	2	55.45	54.10	23	6,606	0.35%
2022/07/22	10	53.14	21	52.08	53.50	-11	6,607	-0.17%
2022/07/21	1	51.70	1	51.80	52.30	0	6,589	0.00%
2022/07/20	23	52.17	2	51.85	52.00	21	6,665	0.32%
2022/07/19	16	52.34	15	52.13	51.70	1	6,737	0.01%
2022/07/18	1	51.00	11	51.87	51.20	-10	6,766	-0.15%
2022/07/15	12	50.81	2	49.43	51.00	10	6,901	0.14%
2022/07/14	2	49.45	1	48.80	49.95	1	7,064	0.01%
2022/07/12	6	50.45	21	50.06	48.30	-15	7,380	-0.20%
2022/07/11	43	52.90	30	52.66	53.10	13	7,515	0.17%
2022/07/08	4	53.03	5	53.08	53.30	-1	7,695	-0.01%
2022/07/07	5	51.92	5	52.44	52.40	0	8,006	0.00%
2022/07/06	19	53.48	20	56.55	53.00	-1	8,458	-0.01%
2022/07/05	84.1	57.98	87.1	58.40	57.00	-3.1	8,739	-0.03%
2022/07/04	18	54.52	16	54.31	55.30	2	8,229	0.02%
2022/07/01	59	54.09	56	54.37	52.90	3	8,150	0.04%
2022/06/30	42	54.10	38	54.25	54.20	4	8,182	0.05%
2022/06/29	11	54.11	12	54.48	54.00	-1	8,032	-0.01%
2022/06/28	106.1	54.18	105	53.69	55.00	1.1	7,956	0.01%	大買/大賣/
2022/06/27	75	50.90	76	50.83	52.80	-1	7,575	-0.01%
2022/06/24	1	44.85	1	44.95	48.00	0	7,364	0.00%
2022/06/23	2	44.30	1	43.85	43.65	1	7,410	0.01%
2022/06/22	0	0.00	1	44.90	44.50	-1	7,594	-0.01%
2022/06/20	0	0.00	20	43.53	42.95	-20	7,980	-0.25%
2022/06/17	1	45.00	0	0.00	44.90	1	8,193	0.01%
2022/06/15	1	47.35	1	47.60	47.05	0	8,820	0.00%
2022/06/14	0	0.00	1	47.40	48.15	-1	9,858	-0.01%
2022/06/13	1	49.85	0	0.00	49.20	1	10,434	0.01%
2022/06/08	4.1	51.40	0	0.00	51.20	4.1	12,280	0.03%
2022/06/07	4	52.15	4	52.30	52.60	0	13,295	0.00%
2022/06/06	3	54.77	2	55.35	53.40	1	13,536	0.01%
2022/06/02	2	53.60	2	53.65	53.10	0	13,631	0.00%
2022/06/01	0	0.00	0.1	53.60	53.60	-0.1	13,792	0.00%
2022/05/31	1	52.80	1	52.50	52.70	0	14,139	0.00%
2022/05/30	7	52.41	7	52.16	52.60	0	14,536	0.00%
2022/05/27	1	50.60	1	50.10	50.50	0	14,718	0.00%
2022/05/25	1	50.00	1	50.10	50.50	0	14,748	0.00%
2022/05/24	2	50.95	1.1	51.42	50.30	0.9	14,858	0.01%
2022/05/20	0.1	51.00	0	0.00	51.30	0.1	14,847	0.00%
2022/05/18	4	53.10	0	0.00	53.20	4	14,793	0.03%
2022/05/17	42	54.42	42	54.45	52.90	0	14,753	0.00%
2022/05/16	0	0.00	3	53.50	52.50	-3	14,596	-0.02%
2022/05/13	1.1	53.63	1	52.10	53.80	0.1	14,551	0.00%
2022/05/12	0	54.30	0	0.00	52.00	0	14,510	0.00%
2022/05/11	0	55.60	1	55.50	54.80	-1	14,555	-0.01%
2022/05/10	3	55.03	3	55.77	55.00	0	14,508	0.00%
2022/05/09	2.1	57.37	1	56.10	55.60	1.1	14,522	0.01%
2022/05/06	1	59.10	2	59.20	59.60	-1	14,529	-0.01%
2022/05/05	1	60.20	1	60.50	59.90	0	14,584	0.00%
2022/05/04	1.1	59.23	0.1	59.50	59.20	1	14,581	0.01%
2022/05/03	1	60.70	2	61.15	60.40	-1	14,614	-0.01%
2022/04/29	6	62.12	7	62.06	61.30	-1	14,653	-0.01%
2022/04/28	32	61.11	14.3	60.39	61.60	17.7	14,737	0.12%
2022/04/27	2.2	56.36	13.1	57.14	58.90	-10.9	14,573	-0.07%
2022/04/26	21	59.49	11	59.42	59.10	10	14,544	0.07%
2022/04/25	8.2	59.14	5	58.90	58.10	3.2	14,483	0.02%
2022/04/22	5	61.32	4.2	61.30	61.10	0.8	14,501	0.01%
2022/04/21	25	64.42	24	64.94	63.40	1	14,805	0.01%
2022/04/20	26	64.85	25	64.60	64.50	1	14,920	0.01%
2022/04/19	4	64.60	3.5	64.54	64.60	0.5	15,211	0.00%
2022/04/18	23	64.41	28	64.32	64.10	-5	15,472	-0.03%
2022/04/15	25.5	64.25	26	64.49	63.00	-0.5	15,402	0.00%
2022/04/14	5	64.72	5.5	63.92	63.90	-0.5	15,222	0.00%
2022/04/13	12	65.08	14	65.31	65.90	-2	15,091	-0.01%
2022/04/12	19	65.17	30.1	65.06	66.50	-11.1	15,142	-0.07%
2022/04/11	64	63.44	59	63.58	63.20	5	14,737	0.03%
2022/04/08	38	61.16	39	61.38	61.60	-1	14,279	-0.01%
2022/04/07	23.6	62.06	30	62.16	59.40	-6.5	14,143	-0.05%
2022/04/06	85	63.41	79	63.43	63.80	6	13,976	0.04%
2022/04/01	19	61.40	20	61.48	61.50	-1	13,647	-0.01%
2022/03/31	18	62.09	8	61.40	61.50	10	13,578	0.07%
2022/03/30	25	62.13	18	62.28	60.50	7	13,426	0.05%
2022/03/29	1.1	59.98	0	0.00	60.50	1.1	13,402	0.01%
2022/03/28	8	59.54	23	60.37	60.60	-15	13,408	-0.11%
2022/03/25	25.1	60.57	8	61.84	59.80	17.1	13,358	0.13%
2022/03/24	12	64.84	38.5	64.54	63.30	-26.5	13,456	-0.20%
2022/03/23	5	63.58	3.5	63.80	63.00	1.5	13,215	0.01%
2022/03/22	15	64.27	33	63.41	62.90	-18	13,155	-0.14%
2022/03/21	8	64.49	10.1	64.04	62.30	-2.1	13,130	-0.02%
2022/03/18	34	62.51	35	62.54	61.70	-1	13,246	-0.01%
2022/03/17	275	63.83	274	63.91	63.20	1	13,103	0.01%	大買/大賣/
2022/03/16	133	60.24	147.1	60.19	62.50	-14.1	12,201	-0.12%	大買/大賣/
2022/03/15	253.1	60.06	263	60.02	56.90	-10	11,699	-0.09%	大買/大賣/
2022/03/14	82	59.25	80	59.32	58.90	2	10,877	0.02%
2022/03/11	87	58.43	100.1	58.73	59.90	-13.1	10,458	-0.13%
2022/03/10	549	57.68	520	58.11	56.70	29	9,968	0.29%	大買/大賣/
2022/03/09	51	54.11	37	54.39	56.80	14	9,155	0.15%
2022/03/08	11	52.55	10	52.71	51.70	1	8,889	0.01%
2022/03/07	9	53.09	12	53.51	51.80	-3	8,706	-0.03%
2022/03/04	94	54.20	82	54.78	54.20	12	8,506	0.14%
2022/03/03	76	53.60	77	53.52	54.20	-1	8,153	-0.01%
2022/03/02	18	51.63	20.1	51.93	50.60	-2.1	7,751	-0.03%
2022/03/01	2	49.83	0	0.00	49.15	2	7,552	0.03%
2022/02/25	2	47.95	0	0.00	48.35	2	7,561	0.03%
2022/02/24	3	49.07	3	49.27	47.35	0	7,595	0.00%
2022/02/23	0	0.00	0.1	48.00	47.90	-0.1	7,494	0.00%
2022/02/16	0.1	48.55	0	0.00	48.65	0.1	7,569	0.00%
2022/02/15	0	0.00	0.1	47.50	47.50	-0.1	7,729	0.00%
2022/02/11	8	50.39	4	50.60	49.80	4	7,857	0.05%
2022/02/09	0	0.00	1	48.95	49.50	-1	7,888	-0.01%
2022/02/08	0	0.00	0.1	48.42	49.10	-0.1	7,908	0.00%
2022/02/07	1	45.30	0	0.00	46.40	1	7,978	0.01%
2022/01/26	1	47.60	0	0.00	47.45	1	8,030	0.01%
2022/01/25	21	50.00	20	48.45	47.60	1	8,424	0.01%
2022/01/21	11	52.72	11.1	53.03	52.00	-0.1	8,955	0.00%
2022/01/18	2	52.10	8	53.34	52.10	-6	9,076	-0.07%
2022/01/17	11	52.57	12	53.38	53.40	-1	9,151	-0.01%
2022/01/14	168.3	54.38	163	55.22	53.20	5.3	9,109	0.06%	大買/大賣/
2022/01/13	168	54.53	258	55.46	53.80	-90	8,806	-1.02%	大買/大賣/
2022/01/12	177.1	54.83	142	53.94	56.90	35.1	8,657	0.41%	大買/大賣/
2022/01/11	149	54.51	96.1	54.32	55.80	52.9	8,421	0.63%	大買/
2022/01/10	1.2	51.83	58	49.92	50.80	-56.8	8,387	-0.68%
2022/01/07	36.1	48.97	6	50.48	48.75	30.1	8,596	0.35%
2022/01/06	27	50.66	7	51.81	50.60	20	8,989	0.22%
2022/01/05	88.1	54.92	80.1	55.10	52.90	8	9,010	0.09%
2022/01/04	35	51.40	30.1	50.63	52.30	4.9	8,630	0.06%
2022/01/03	5	50.38	4	49.59	50.00	1	8,443	0.01%
2021/12/30	4.1	49.49	1	48.80	49.50	3.1	8,383	0.04%
2021/12/28	0	0.00	0.1	48.10	48.00	-0.1	8,393	0.00%
2021/12/24	1	50.10	0	0.00	48.85	1	8,932	0.01%
2021/12/23	5	50.94	3	50.83	50.20	2	8,908	0.02%
2021/12/22	1	48.20	18	48.68	49.30	-17	8,773	-0.19%
2021/12/21	1	47.50	1	47.20	48.00	0	8,735	0.00%
2021/12/20	27.1	50.65	28	50.95	48.30	-0.9	8,667	-0.01%
2021/12/17	3	48.73	3.4	48.41	48.00	-0.4	8,355	0.00%
2021/12/16	3	47.98	8	48.25	48.35	-5	8,261	-0.06%
2021/12/15	3	47.28	2	47.68	47.50	1	8,230	0.01%
2021/12/14	27.2	48.20	18.1	48.92	47.55	9.1	8,123	0.11%
2021/12/13	29.2	46.33	19	45.71	46.50	10.2	7,652	0.13%
2021/12/10	13	45.29	10	45.24	45.00	3	7,443	0.04%
2021/12/09	0	0.00	0.2	44.14	44.05	-0.2	7,265	0.00%
2021/12/08	0	0.00	1	42.70	43.20	-1	7,182	-0.01%
2021/12/07	0	42.95	1	43.55	42.95	-1	7,162	-0.01%
2021/12/06	6	43.74	5	44.00	43.40	1	7,134	0.01%
2021/12/03	8.1	44.93	7	45.31	42.95	1.1	7,016	0.02%
2021/12/02	0	0.00	1	42.60	41.50	-1	6,772	-0.01%
2021/12/01	0	0.00	1	41.50	42.30	-1	6,762	-0.01%
2021/11/30	0	0.00	0	42.15	41.80	0	6,762	0.00%
2021/11/29	0	39.00	2	39.60	40.85	-2	6,756	-0.03%
2021/11/26	0	41.05	1	41.10	41.10	-1	6,732	-0.01%
2021/11/24	3	43.45	3.1	43.58	43.20	-0.1	6,774	0.00%
2021/11/23	2	44.15	2	42.95	42.75	0	6,740	0.00%
2021/11/22	0	41.40	1	42.06	42.40	-1	6,683	-0.02%
2021/11/19	2	41.50	5	41.81	41.15	-3	6,672	-0.04%
2021/11/18	0.1	41.42	1	41.20	41.45	-0.9	6,657	-0.01%
2021/11/17	1	42.40	1	42.75	42.40	0	6,618	0.00%
2021/11/16	3	42.48	4	42.51	42.10	-1	6,619	-0.02%
2021/11/15	6	42.39	5	43.01	42.10	1	6,597	0.02%
2021/11/12	13.1	42.81	11	42.57	42.00	2.1	6,545	0.03%
2021/11/11	3	46.43	8	47.10	45.90	-5	6,384	-0.08%
2021/11/10	0	0.00	1	45.50	45.45	-1	6,263	-0.02%
2021/11/09	5	47.35	6	47.21	46.45	-1	6,229	-0.02%
2021/11/08	2	46.70	1	47.00	45.40	1	6,130	0.02%
2021/11/05	7	45.60	7	46.28	45.65	0	6,108	0.00%
2021/11/04	9.1	46.14	40.1	47.00	46.85	-31	6,054	-0.51%
2021/11/03	33	46.36	2	46.90	46.35	31	5,922	0.52%
2021/11/02	107	48.83	110.1	49.15	48.35	-3.1	5,792	-0.05%	大買/大賣/
2021/11/01	36	48.85	37	48.93	49.70	-1	5,363	-0.02%
2021/10/29	48.2	47.10	36	47.58	45.20	12.2	5,080	0.24%
2021/10/28	65	46.67	69	46.82	48.40	-4	4,708	-0.08%
2021/10/27	10	43.45	11	42.45	44.00	-1	4,418	-0.02%
2021/10/26	4	42.49	0	0.00	41.80	4	4,331	0.09%
2021/10/25	9	44.41	11	43.94	43.60	-2	4,267	-0.05%
2021/10/22	1	43.45	0	0.00	43.20	1	4,148	0.02%
2021/10/21	13	42.81	14	42.77	42.50	-1	4,098	-0.02%
2021/10/20	14.1	43.48	23	44.14	43.25	-8.9	4,007	-0.22%
2021/10/19	44	43.84	41	43.34	44.70	3	3,860	0.08%
2021/10/18	49	44.13	40	43.99	44.60	9	3,596	0.25%
2021/10/15	13	41.73	15	41.58	42.90	-2	3,142	-0.06%
2021/10/14	185	37.82	185	38.22	39.00	0	2,825	0.00%	大買/大賣/
2021/10/13	1	36.80	2.1	36.60	37.60	-1.1	2,452	-0.04%
2021/10/06	1	33.30	1	33.35	33.20	0	2,277	0.00%
2021/10/05	0.1	33.70	0	0.00	33.80	0.1	2,233	0.00%
2021/10/04	11	36.64	10	37.03	34.40	1	2,200	0.05%
2021/10/01	44	36.21	46	36.51	36.50	-2	1,906	-0.10%
2021/09/29	1	32.35	0	0.00	32.40	1	1,612	0.06%
2021/09/28	0	0.00	1	33.25	33.30	-1	1,599	-0.06%
2021/09/23	1	31.30	0	0.00	30.60	1	1,641	0.06%
2021/09/17	12	35.13	12	35.14	33.15	0	1,595	0.00%
2021/08/30	6	41.30	6	41.67	40.05	0	2,433	0.00%
2021/08/27	1.1	38.14	0	0.00	38.05	1.1	2,383	0.05%
2021/08/26	0	0.00	1	37.80	37.50	-1	2,371	-0.04%
2021/08/23	0	0.00	0.1	37.80	37.80	-0.1	2,467	0.00%
2021/08/20	0	0.00	21	36.25	36.05	-21	2,490	-0.84%
2021/08/17	0	0.00	1	38.10	36.50	-1	2,599	-0.04%
2021/08/16	0	0.00	10	37.40	37.30	-10	2,652	-0.38%
2021/08/11	3	40.20	15	39.58	39.50	-12	3,038	-0.39%
2021/08/10	0	0.00	1	41.20	41.50	-1	3,096	-0.03%
2021/08/09	1	43.80	0	0.00	43.80	1	3,146	0.03%
2021/08/06	5	45.55	0	0.00	45.00	5	3,326	0.15%
2021/08/05	0.1	46.15	7	46.00	45.55	-6.9	3,476	-0.20%
2021/08/04	7	46.15	1	46.85	46.55	6	3,521	0.17%
2021/07/30	7	45.40	0	0.00	44.80	7	3,539	0.20%
2021/07/29	1	45.40	1	45.10	45.40	0	3,617	0.00%
2021/07/28	10	44.85	0	0.00	45.10	10	3,641	0.27%
2021/07/27	1	46.70	0	0.00	46.25	1	3,679	0.03%
2021/07/26	0	0.00	4	47.85	47.10	-4	3,679	-0.11%
2021/07/22	0	0.00	1	46.95	45.80	-1	3,655	-0.03%
2021/07/21	3	46.82	0	0.00	45.85	3	3,660	0.08%
2021/07/20	0	0.00	1	48.50	47.50	-1	3,657	-0.03%
2021/07/19	2.1	48.84	5	49.48	48.85	-3	3,653	-0.08%
2021/07/16	3	46.50	0	0.00	46.00	3	3,612	0.08%
2021/07/15	0	0.00	10	45.45	45.30	-10	3,631	-0.28%
2021/07/09	0	46.50	0	0.00	46.50	0	3,729	0.00%
2021/07/05	0	0.00	4	47.13	48.00	-4	4,455	-0.09%
2021/07/02	0.1	49.00	0	0.00	48.55	0.1	4,506	0.00%
2021/07/01	17	49.56	2	48.83	48.55	15	4,568	0.33%
2021/06/30	2.1	50.30	2	51.90	49.45	0.1	4,572	0.00%
2021/06/29	1	49.75	1	48.70	48.40	0	4,502	0.00%
2021/06/28	2	48.35	1	48.70	48.30	1	4,516	0.02%
2021/06/25	1	50.50	0	0.00	49.30	1	4,538	0.02%
2021/06/24	0	0.00	0.1	50.50	50.10	-0.1	4,600	0.00%
2021/06/23	8	50.33	11	51.04	50.50	-3	4,600	-0.07%
2021/06/21	1	49.95	0	0.00	49.50	1	4,525	0.02%
2021/06/18	2	50.53	6	49.65	51.80	-4	4,572	-0.09%
2021/06/17	65	50.90	55	51.22	50.40	10	4,853	0.21%
2021/06/16	8	49.01	13	49.11	50.10	-5	4,630	-0.11%
2021/06/15	3	45.73	1	46.00	45.55	2	4,610	0.04%
2021/06/11	9	45.81	8	44.88	44.15	1	4,610	0.02%
2021/06/10	2	46.23	0	0.00	46.80	2	4,593	0.04%
2021/06/02	1	46.30	8	46.15	45.50	-7	5,146	-0.14%
2021/06/01	1	46.75	2	47.25	47.20	-1	5,136	-0.02%
2021/05/27	1	44.60	35	45.59	45.10	-34	5,266	-0.65%
2021/05/26	1	43.60	0	0.00	43.75	1	5,269	0.02%
2021/05/25	35	43.82	3	44.37	43.80	32	5,298	0.60%
2021/05/24	1	42.50	10	42.67	43.15	-9	5,389	-0.17%
2021/05/21	0	0.00	14	42.54	41.95	-14	5,356	-0.26%
2021/05/20	31	44.50	16	42.57	42.20	15	5,331	0.28%
2021/05/19	13	42.43	15	44.16	45.40	-2	5,201	-0.04%
2021/05/18	13	39.75	0	0.00	41.30	13	5,140	0.25%
2021/05/17	0	0.00	1	37.75	37.55	-1	5,103	-0.02%
2021/05/14	2	42.00	21	43.82	41.70	-19	5,068	-0.37%
2021/05/13	23	42.94	1	44.50	42.15	22	4,928	0.45%
2021/05/12	3	52.40	0	0.00	46.80	3	4,954	0.06%
2021/05/11	0	0.00	2	56.00	52.00	-2	4,956	-0.04%
2021/05/06	22	56.93	20	57.50	56.40	2	5,038	0.04%
2021/05/05	1	58.30	0	0.00	55.80	1	4,987	0.02%
2021/05/04	1	57.10	1	60.00	57.80	0	5,010	0.00%
2021/05/03	1	64.20	0	0.00	61.20	1	5,033	0.02%
2021/04/22	0	0.00	1	63.10	62.30	-1	5,531	-0.02%
2021/04/21	5	65.64	4	64.90	65.00	1	5,540	0.02%
2021/04/19	1	66.90	0	0.00	66.30	1	5,629	0.02%
2021/04/16	1	67.70	1	67.70	67.90	0	5,773	0.00%
2021/04/15	2	66.40	2	66.90	67.30	0	6,029	0.00%
2021/04/14	1	65.60	2	67.55	66.40	-1	6,342	-0.02%
2021/04/13	32	70.01	33	69.73	68.50	-1	6,342	-0.02%
2021/04/12	2	66.00	0	0.00	66.00	2	5,884	0.03%
2021/04/08	1	67.70	0	0.00	66.00	1	6,017	0.02%
2021/04/07	0	0.00	1	67.20	66.50	-1	6,149	-0.02%
2021/04/06	0	0.00	5	65.40	65.30	-5	6,526	-0.08%
2021/04/01	0	0.00	0.1	65.40	65.30	-0.1	6,743	0.00%
2021/03/31	1	66.40	1	67.50	66.10	0	7,352	0.00%
2021/03/30	4	66.30	2	66.50	66.30	2	8,696	0.02%
2021/03/29	3	67.50	3	67.63	67.00	0	9,031	0.00%
2021/03/25	1	66.10	1	67.60	64.90	0	9,088	0.00%
2021/03/24	1	66.30	1	65.70	65.70	0	9,087	0.00%
2021/03/22	82	70.14	85	70.81	69.90	-3	9,084	-0.03%
2021/03/19	1	63.30	5	63.60	68.50	-4	8,935	-0.04%
2021/03/18	15	64.72	12	64.85	64.10	3	8,914	0.03%
2021/03/16	1	65.40	9	65.22	64.90	-8	8,962	-0.09%
2021/03/15	22	65.91	19	65.51	65.20	3	9,010	0.03%
2021/03/12	13	65.64	5	64.80	64.20	8	8,927	0.09%
2021/03/11	3	64.07	4	63.58	63.80	-1	8,889	-0.01%
2021/03/10	21	64.83	20	64.59	63.70	1	8,864	0.01%
2021/03/08	0	0.00	5	61.66	61.30	-5	8,950	-0.06%
2021/03/05	0	0.00	1	62.00	61.40	-1	9,089	-0.01%
2021/03/04	0.1	64.60	0	0.00	62.80	0.1	9,315	0.00%
2021/03/03	12.2	65.33	10	64.66	64.50	2.2	9,523	0.02%
2021/03/02	4	63.15	4	63.50	63.00	0	9,964	0.00%
2021/02/25	0	0.00	4	63.20	62.70	-4	11,037	-0.04%
2021/02/24	8	64.91	4	65.25	62.80	4	11,232	0.04%
2021/02/23	4	62.70	10	63.04	62.10	-6	11,626	-0.05%
2021/02/19	2	62.00	2	62.50	61.90	0	12,431	0.00%
2021/02/18	9	60.10	9	60.17	60.30	0	12,871	0.00%
2021/02/17	0	0.00	3	59.70	59.70	-3	12,989	-0.02%
2021/02/05	0	0.00	1	58.30	58.00	-1	13,254	-0.01%
2021/02/03	7	57.86	3	60.13	57.20	4	14,188	0.03%
2021/02/02	13	56.28	1	55.80	56.00	12	14,354	0.08%
2021/02/01	2	56.70	0	0.00	57.30	2	14,885	0.01%
2021/01/27	3	60.10	0	0.00	60.30	3	16,931	0.02%
2021/01/26	11	62.01	20	61.68	60.60	-9	17,105	-0.05%
2021/01/25	2	62.50	2	62.80	63.00	0	17,394	0.00%
2021/01/22	12	63.26	15	62.99	62.50	-3	17,744	-0.02%
2021/01/21	8	59.80	23	60.00	60.60	-15	18,173	-0.08%
2021/01/20	1	61.80	0	0.00	60.00	1	18,259	0.01%
2021/01/19	8	63.48	4	63.28	63.50	4	18,379	0.02%
2021/01/18	31	61.22	38	60.59	60.60	-7	18,467	-0.04%
2021/01/14	0	0.00	1	63.00	63.70	-1	18,562	-0.01%
2021/01/13	4	63.98	0	0.00	63.00	4	18,616	0.02%
2021/01/12	1	63.30	0	0.00	63.70	1	18,692	0.01%
2021/01/11	40	66.70	80	64.00	65.50	-40	18,784	-0.21%
2021/01/08	14	68.44	4	67.90	66.30	10	18,730	0.05%
2021/01/07	4	69.85	14	69.26	70.10	-10	18,616	-0.05%
2021/01/06	6	66.42	8	67.24	63.80	-2	19,991	-0.01%
2021/01/05	10	69.48	11	69.95	68.50	-1	21,261	0.00%
2021/01/04	25	70.51	19	69.79	69.00	6	21,267	0.03%
2020/12/31	6	69.00	18	69.88	70.10	-12	21,437	-0.06%
2020/12/30	14	70.99	10	70.09	69.20	4	21,684	0.02%
2020/12/29	33	71.42	30	71.88	71.00	3	21,788	0.01%
2020/12/28	10	70.83	18	70.02	69.70	-8	21,406	-0.04%
2020/12/25	86	74.64	48	72.36	70.30	38	21,490	0.18%
2020/12/24	62	71.55	72	70.85	72.60	-10	20,907	-0.05%
2020/12/23	10	63.36	19.1	65.25	67.40	-9.1	19,635	-0.05%
2020/12/22	8	63.23	7	62.90	61.30	1	19,452	0.01%
2020/12/21	0	0.00	5	64.30	64.30	-5	19,598	-0.03%
2020/12/18	28	62.91	8	62.95	62.60	20	19,786	0.10%
2020/12/17	3	61.23	4	61.55	62.10	-1	19,778	-0.01%
2020/12/16	0	0.00	5	62.00	62.10	-5	19,790	-0.03%
2020/12/15	18	62.12	22	62.69	61.40	-4	19,793	-0.02%
2020/12/14	9	59.74	3	59.77	62.60	6	19,720	0.03%
2020/12/11	4	59.80	5	59.54	59.80	-1	19,753	-0.01%
2020/12/10	1	60.00	0	0.00	60.50	1	19,838	0.01%
2020/12/09	30	63.28	26	63.85	62.40	4	19,890	0.02%
2020/12/08	4	62.68	2	62.85	62.50	2	19,954	0.01%
2020/12/07	5	61.38	16	62.84	62.90	-11	20,155	-0.05%
2020/12/04	2	61.90	1	61.80	61.80	1	20,524	0.00%
2020/12/03	1	64.00	4	62.75	62.10	-3	20,781	-0.01%
2020/12/02	8	63.49	5	62.86	62.30	3	21,149	0.01%
2020/12/01	6	64.57	14	64.29	63.60	-8	22,532	-0.04%
2020/11/30	7	66.97	4	67.00	65.50	3	22,888	0.01%
2020/11/27	15	66.20	3	66.13	65.70	12	22,916	0.05%
2020/11/26	16	65.70	13	66.58	64.60	3	22,788	0.01%
2020/11/25	48	65.18	54	65.00	65.50	-6	22,333	-0.03%
2020/11/24	13	61.68	25.1	62.60	63.30	-12.1	21,546	-0.06%
2020/11/23	13	61.68	5	62.02	60.80	8	21,285	0.04%
2020/11/20	56	62.58	63	62.94	61.60	-7	21,093	-0.03%
2020/11/19	24	60.86	20	61.27	60.60	4	20,626	0.02%
2020/11/18	35	58.73	37	58.11	58.40	-2	20,001	-0.01%
2020/11/17	75	60.24	64	60.31	58.10	11	19,821	0.06%
2020/11/16	5	57.92	10	58.05	57.00	-5	19,490	-0.03%
2020/11/13	53	57.47	53	57.10	58.20	0	19,528	0.00%
2020/11/12	57	57.16	52	56.58	58.70	5	19,415	0.03%
2020/11/11	20	59.39	16	58.26	57.50	4	19,038	0.02%
2020/11/10	17	64.85	13	64.93	63.60	4	18,794	0.02%
2020/11/09	49	65.11	59	64.65	65.20	-10	18,547	-0.05%
2020/11/06	54	64.44	58	64.01	61.80	-4	18,159	-0.02%
2020/11/05	15	62.37	17	62.16	63.50	-2	17,342	-0.01%
2020/11/04	29	57.63	30	58.81	57.80	-1	16,906	-0.01%
2020/11/03	35	58.10	21	57.48	57.00	14	16,565	0.08%
2020/11/02	19	56.72	37	56.92	57.90	-18	16,671	-0.11%
2020/10/30	49	61.18	41	59.66	57.20	8	16,486	0.05%
2020/10/29	12	62.58	10.1	63.37	62.00	1.9	16,236	0.01%
2020/10/28	33	62.32	29	62.20	62.30	4	15,834	0.03%
2020/10/27	25	66.76	35	66.36	64.90	-10	15,895	-0.06%
2020/10/26	29	62.28	8	61.34	63.80	21	15,799	0.13%
2020/10/23	1	57.10	0	0.00	58.00	1	15,662	0.01%
2020/10/22	1	55.40	6	55.52	55.60	-5	15,608	-0.03%
2020/10/21	3	56.63	9	56.47	56.10	-6	15,547	-0.04%
2020/10/20	3	58.13	4	58.65	58.30	-1	15,478	-0.01%
2020/10/19	0	0.00	1	56.40	59.50	-1	15,380	-0.01%
2020/10/16	1	55.00	1	56.00	55.10	0	15,211	0.00%
2020/10/15	5	55.60	13	54.42	56.00	-8	15,133	-0.05%
2020/10/14	245	56.94	265	56.95	57.00	-20	15,022	-0.13%	大買/大賣/
2020/10/13	141	50.77	183.2	50.93	54.00	-42.2	13,391	-0.31%	大買/大賣/
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	44	43.86	52	44.57	44.65	-8	12,583	-0.06%
2020/10/07	39	39.23	34	39.41	40.60	5	12,553	0.04%
2020/10/06	28	38.89	17	38.64	38.50	11	12,343	0.09%
2020/10/05	3	36.72	3	36.73	37.00	0	12,131	0.00%
2020/09/30	12	36.85	19	36.75	36.60	-7	12,296	-0.06%
2020/09/29	3	35.68	3	35.72	35.75	0	12,084	0.00%
2020/09/28	10	36.35	11	36.35	35.70	-1	12,033	-0.01%
2020/09/25	21	35.77	5	35.55	35.10	16	11,931	0.13%
2020/09/24	5	38.44	10	38.66	37.50	-5	11,731	-0.04%
2020/09/23	12	37.83	21	38.69	40.00	-9	11,468	-0.08%
2020/09/22	10	37.39	6	37.35	37.30	4	11,208	0.04%
2020/09/21	11	37.93	3	38.17	37.90	8	11,156	0.07%
2020/09/18	5	38.20	1	39.00	37.90	4	11,110	0.04%
2020/09/17	2	38.65	2	38.78	38.50	0	11,008	0.00%
2020/09/16	7	38.77	7	38.53	38.45	0	10,878	0.00%
2020/09/15	20	38.41	26	38.40	37.45	-6	10,737	-0.06%
2020/09/14	16	36.46	19	36.48	36.65	-3	10,560	-0.03%
2020/09/11	16	38.48	6	38.54	37.50	10	10,417	0.10%
2020/09/10	12	38.96	10	39.18	39.05	2	10,243	0.02%
2020/09/09	25	38.87	24	38.93	38.65	1	9,950	0.01%
2020/09/08	44	38.66	46	38.16	37.30	-2	9,448	-0.02%
2020/09/07	23	41.77	29	42.03	39.30	-6	9,115	-0.07%
2020/09/04	62	44.42	34	45.05	43.10	28	8,572	0.33%
2020/09/03	11	42.70	17	42.85	43.00	-6	7,056	-0.09%
2020/09/02	14	38.46	22	39.16	39.10	-8	6,524	-0.12%
2020/09/01	10	37.49	4	37.69	36.75	6	6,229	0.10%
2020/08/31	0	0.00	5	36.72	36.90	-5	6,088	-0.08%
2020/08/28	0	0.00	1	35.40	34.85	-1	5,950	-0.02%
2020/08/27	16	35.72	1	35.35	35.25	15	5,908	0.25%
2020/08/25	0	0.00	2	38.00	36.90	-2	5,790	-0.03%
2020/08/21	3	35.85	4	36.05	35.95	-1	5,622	-0.02%
2020/08/20	17	36.22	22	34.36	35.45	-5	5,564	-0.09%
2020/08/19	13	37.80	38	38.17	36.80	-25	5,364	-0.47%
2020/08/18	35	40.11	11	40.09	39.80	24	5,178	0.46%
2020/08/17	7	39.32	7	39.34	39.70	0	4,976	0.00%
2020/08/14	9	39.16	11	39.60	39.50	-2	4,826	-0.04%
2020/08/13	0	0.00	12	38.65	38.10	-12	4,577	-0.26%
2020/08/12	0	0.00	1	38.15	38.85	-1	4,472	-0.02%
2020/08/11	13	36.70	21	36.72	36.75	-8	4,272	-0.19%
2020/08/10	46	38.82	6	38.98	38.70	40	4,077	0.98%
2020/08/07	2	37.35	3	37.75	37.25	-1	3,817	-0.03%
2020/08/06	7	37.18	13	38.52	36.70	-6	3,659	-0.16%
2020/08/05	9	40.73	8	41.51	40.45	1	3,343	0.03%
2020/08/04	5	41.20	0.2	41.50	41.50	4.9	3,188	0.15%
2020/08/03	5	41.02	4	39.73	39.80	1	3,011	0.03%
2020/07/31	6	40.52	34	40.34	40.60	-28	2,780	-1.01%
2020/07/30	3	40.90	4	38.00	40.90	-1	2,530	-0.04%
2020/07/29	31	37.04	6.3	36.84	37.25	24.7	2,414	1.02%
2020/07/27	1	34.40	0	0.00	33.60	1	2,287	0.04%
2020/07/24	0	0.00	2	35.05	35.00	-2	2,246	-0.09%
2020/07/23	0	0.00	13	36.45	36.30	-13	2,184	-0.60%
2020/07/20	7	36.57	5	36.60	35.80	2	2,049	0.10%
2020/07/17	0.2	33.30	0	0.00	33.30	0.2	1,966	0.01%
2020/07/16	8.2	37.13	6.3	38.06	35.95	1.9	1,876	0.10%
2020/07/15	1	36.85	20.1	36.30	37.15	-19.1	1,433	-1.33%
2020/07/14	1	33.70	20	32.61	33.80	-19	1,150	-1.65%
2020/07/13	10	31.55	6.3	31.55	31.55	3.7	895	0.41%
2020/07/10	0	0.00	1	28.95	28.70	-1	759	-0.13%
2020/07/09	0	0.00	3	28.00	28.75	-3	650	-0.46%
2020/07/08	8	26.00	0	0.00	26.50	8	413	1.93%
2020/07/01	0	0.00	2	23.60	23.45	-2	267	-0.75%
2020/06/29	1	23.40	5	23.20	23.35	-4	264	-1.51%
2020/06/19	0	0.00	5	22.85	22.95	-5	281	-1.78%
2020/06/17	0	0.00	5	22.70	22.65	-5	278	-1.79%
2020/06/11	0	0.00	14	22.83	22.50	-14	315	-4.43%
2020/06/08	0	0.00	10	22.64	22.60	-10	346	-2.89%
2020/06/02	2	22.20	15	22.24	22.35	-13	354	-3.66%
2020/05/29	0	0.00	10	21.65	21.35	-10	352	-2.84%
2020/05/21	0	0.00	11	20.66	21.15	-11	354	-3.11%
2020/05/06	0	0.00	10	20.10	20.05	-10	366	-2.73%
2020/05/05	0	0.00	2	19.85	20.20	-2	368	-0.54%
2020/04/15	0	0.00	10	19.20	19.20	-10	393	-2.54%
2020/04/10	0	0.00	5	18.50	18.70	-5	405	-1.23%
2020/04/09	0	0.00	5	18.45	18.40	-5	409	-1.22%
2020/03/27	0	0.00	10	17.60	17.60	-10	579	-1.73%
2020/03/26	0	0.00	2	17.50	17.40	-2	578	-0.35%
2020/03/25	0	0.00	8	17.44	17.40	-8	582	-1.37%
2020/03/23	0	0.00	5	16.20	16.30	-5	569	-0.88%
2020/03/19	10	16.40	0	0.00	15.50	10	564	1.77%
2020/03/17	0	0.00	6	17.44	17.20	-6	541	-1.11%
2020/03/13	10	17.40	16	17.76	18.05	-6	538	-1.11%
2020/03/12	10	19.00	0	0.00	19.00	10	520	1.92%
2020/03/11	0	0.00	4	20.58	20.35	-4	512	-0.78%
2020/03/05	0	0.00	10	21.68	21.60	-10	509	-1.96%
2020/03/02	0	0.00	2	21.65	21.75	-2	541	-0.37%
2020/02/17	0	0.00	5	22.98	23.00	-5	562	-0.89%
2020/02/13	0	0.00	10	22.70	22.70	-10	553	-1.81%
2020/02/10	0	0.00	5	22.60	22.45	-5	548	-0.91%
2020/02/05	0	0.00	1	22.75	22.75	-1	628	-0.16%
2020/02/04	0	0.00	10	22.58	22.80	-10	627	-1.59%
2019/12/27	0	0.00	5	23.75	23.70	-5	507	-0.98%
2019/12/26	0	0.00	0.2	23.90	24.05	-0.2	468	-0.04%
2019/11/26	0	0.00	10	22.50	22.40	-10	306	-3.26%
2019/11/12	0	0.00	1	22.05	21.85	-1	278	-0.36%
2019/11/11	1	21.90	0	0.00	21.45	1	274	0.36%
2019/10/30	4	21.00	0	0.00	21.05	4	184	2.16%
2019/10/25	0	0.00	10	21.45	21.50	-10	211	-4.73%
2019/10/21	6	21.70	0	0.00	21.70	6	220	2.73%
2019/09/05	0	0.00	1	21.75	21.70	-1	324	-0.31%
2019/08/06	1	20.35	1	20.70	20.70	0	480	0.00%
2019/08/05	2	20.83	2	20.65	20.65	0	509	0.00%
2019/07/29	0	0.00	18	21.90	21.90	-18	687	-2.62%
2019/07/26	2	21.40	19	21.47	21.45	-17	758	-2.24%
2019/07/25	0	0.00	5	21.38	21.35	-5	772	-0.65%
2019/07/24	0	0.00	8	21.25	21.20	-8	772	-1.04%
2019/07/22	12	21.08	0	0.00	21.05	12	781	1.54%
2019/07/19	6	21.15	0	0.00	21.10	6	784	0.76%
2019/07/18	2	21.10	0	0.00	21.10	2	793	0.25%
2019/07/15	5	21.10	0	0.00	21.10	5	807	0.62%
2019/07/12	3	21.15	0	0.00	21.15	3	819	0.37%
2019/07/11	22	21.27	5	21.60	21.25	17	834	2.04%
2019/07/10	3	23.70	7	23.75	23.80	-4	844	-0.47%
2019/07/09	0	0.00	33.3	23.97	23.65	-33.3	892	-3.73%
2019/07/05	0	0.00	10	24.18	23.85	-10	953	-1.05%
2019/07/04	0	0.00	14	23.91	23.85	-14	939	-1.49%
2019/07/03	0	0.00	25	23.56	23.70	-25	935	-2.67%
2019/07/02	0	0.00	14	23.49	23.50	-14	931	-1.50%
2019/06/27	4	23.13	0	0.00	23.10	4	951	0.42%
2019/06/24	0	0.00	4	23.35	23.35	-4	964	-0.41%
2019/06/21	4	23.34	0	0.00	23.30	4	968	0.41%
2019/06/14	0.1	23.00	0	0.00	23.05	0.1	1,009	0.00%
2019/06/12	0	23.00	0	0.00	23.05	0	1,014	0.00%
2019/06/05	0.1	23.10	0	0.00	23.25	0.1	1,043	0.01%
2019/05/24	1	23.00	0	0.00	23.00	1	1,259	0.08%
2019/05/17	10	24.35	0	0.00	24.00	10	1,225	0.82%
2019/05/16	0	0.00	5	24.05	24.55	-5	1,231	-0.41%
2019/05/08	1	25.00	0	0.00	24.75	1	1,102	0.09%
2019/05/07	6	25.15	5	26.55	25.15	1	1,090	0.09%
2019/05/03	0	0.00	1	26.00	25.90	-1	998	-0.10%
2019/04/22	1	24.75	1	25.05	24.65	0	900	0.00%
2019/04/11	1	25.00	0	0.00	24.65	1	732	0.14%
2019/04/01	0	0.00	5	23.70	23.45	-5	688	-0.73%
2019/03/06	4	24.78	2	24.50	24.50	2	607	0.33%
2019/03/05	3	24.77	0	0.00	24.70	3	591	0.51%
2019/03/04	0	0.00	1	24.45	24.45	-1	568	-0.18%
2019/02/27	1	23.60	0	0.00	24.00	1	544	0.18%
2018/11/23	0	0.00	10	22.30	21.60	-10	810	-1.23%
2018/11/13	2	18.68	12	19.51	19.70	-10	804	-1.24%
2018/11/12	0	0.00	9	19.32	19.00	-9	798	-1.13%
2018/11/09	2	18.05	0	0.00	18.30	2	792	0.25%
2018/11/08	2	18.20	3	18.55	18.15	-1	795	-0.13%
2018/11/07	0	0.00	2	18.50	18.20	-2	793	-0.25%
2018/11/06	15	18.61	2	18.60	18.25	13	796	1.63%
2018/11/01	0	0.00	3	17.37	17.20	-3	785	-0.38%
2018/10/30	0	0.00	14	16.63	16.70	-14	798	-1.75%
2018/10/29	10	16.61	15	16.88	16.40	-5	797	-0.63%
2018/10/26	6	17.52	0	0.00	17.00	6	791	0.76%
2018/10/25	18	18.10	0	0.00	18.00	18	784	2.29%
2018/10/24	2	18.50	3	18.92	18.70	-1	780	-0.13%
2018/10/19	6	18.76	9	18.94	18.85	-3	808	-0.37%
2018/10/17	16	19.48	0	0.00	19.30	16	805	1.99%
2018/10/12	6	19.23	3	19.70	19.65	3	801	0.37%
2018/09/20	1	24.60	11	24.25	23.90	-10	764	-1.31%
2018/09/19	10	24.30	0	0.00	24.30	10	758	1.32%
2018/09/13	0	0.00	1	23.90	24.05	-1	700	-0.14%
2018/09/04	0	0.00	10	24.55	24.60	-10	679	-1.47%
2018/08/27	3	24.00	3	23.60	23.60	0	514	0.00%
2018/07/27	1	21.70	1	21.85	22.00	0	1,314	0.00%
2018/06/29	0	0.00	6	21.90	21.40	-6	2,505	-0.24%
2018/06/28	0	0.00	4	21.75	21.60	-4	2,504	-0.16%
2018/06/26	10	21.10	0	0.00	21.95	10	2,497	0.40%
2018/05/31	0	0.00	1	25.10	24.40	-1	2,534	-0.04%
2018/05/25	10	23.90	0	0.00	23.80	10	2,447	0.41%
2018/05/22	0	0.00	2	25.20	24.10	-2	2,395	-0.08%
2018/05/18	2	25.45	0	0.00	25.20	2	2,332	0.09%
2018/05/17	1	26.50	0	0.00	25.30	1	2,302	0.04%
2018/05/16	1	26.60	2	27.25	26.10	-1	2,188	-0.05%
2018/05/15	1	26.10	39	26.43	26.85	-38	2,117	-1.79%
2018/05/14	2	25.90	1	26.10	25.85	1	2,062	0.05%
2018/05/11	1	24.85	0	0.00	25.45	1	2,012	0.05%
2018/05/10	18	25.05	2	26.10	24.85	16	1,940	0.82%
2018/05/09	0	0.00	3	25.20	25.50	-3	1,802	-0.17%
2018/05/08	0	0.00	1	25.35	25.50	-1	1,779	-0.06%
2018/05/03	2	27.23	4	26.24	25.40	-2	1,667	-0.12%
2018/05/02	3	26.45	20	25.56	26.45	-17	1,487	-1.14%
2018/04/30	17	26.46	5	26.20	25.75	12	1,428	0.84%
2018/04/26	10	25.75	6	26.23	24.80	4	1,241	0.32%
2018/04/25	1	25.80	8	25.37	25.45	-7	1,154	-0.61%
2018/04/24	10	25.76	0	0.00	25.75	10	1,100	0.91%
2018/04/23	5	26.00	0	0.00	25.30	5	996	0.50%
2018/04/20	0	0.00	6	23.50	24.95	-6	862	-0.70%
2018/04/19	8	23.63	0	0.00	23.70	8	739	1.08%
2018/04/13	10	22.30	0	0.00	21.50	10	580	1.72%
2018/04/11	0	0.00	10	23.00	22.85	-10	543	-1.84%
2018/03/12	0	0.00	1	22.60	22.65	-1	477	-0.21%
2018/03/09	0	0.00	6	20.66	20.60	-6	450	-1.33%
2018/03/01	1	20.30	0	0.00	20.30	1	531	0.19%
2018/02/27	0	0.00	5	20.15	20.20	-5	552	-0.90%
2018/02/26	5	21.23	6	21.12	20.80	-1	624	-0.16%
2018/02/22	0	0.00	10	20.80	20.80	-10	765	-1.31%
2018/02/21	1	20.35	0	0.00	20.55	1	832	0.12%
2018/02/08	1	20.00	1	20.00	20.00	0	1,041	0.00%
2018/02/06	0	0.00	1	20.50	20.05	-1	1,292	-0.08%
2018/01/30	0	0.00	10	22.30	22.25	-10	1,456	-0.69%
2018/01/29	0	0.00	2	22.10	22.10	-2	1,461	-0.14%
2018/01/22	1	22.80	0	0.00	23.85	1	1,504	0.07%
2018/01/19	0	0.00	10	23.00	22.90	-10	1,570	-0.64%
2018/01/16	2	23.35	0	0.00	23.30	2	1,721	0.12%
2018/01/15	8	23.53	0	0.00	23.30	8	1,734	0.46%
2018/01/12	0	0.00	5	23.40	23.25	-5	1,739	-0.29%
2018/01/11	0	0.00	6	23.20	23.10	-6	1,747	-0.34%
2018/01/10	0	0.00	9	23.14	23.15	-9	1,760	-0.51%
2018/01/04	0	0.00	3	24.05	24.50	-3	1,960	-0.15%
2018/01/03	0	0.00	3	23.75	24.00	-3	1,970	-0.15%