順達 (3211)-群益金鼎-桃園券商分點個股進出

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

順達

(3211)

股價
177.0
漲跌
--
漲幅
0.00%
成交量
6,477張
產業
上櫃電腦及週邊類股
454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

順達 (3211)籌碼相關－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/11/22	3	177.00	6	174.75	177.00	-3	4,066	-0.07%
2024/11/21	4	167.88	4	173.25	177.00	0	3,967	0.00%
2024/11/20	0	0.00	4	160.38	161.00	-4	3,837	-0.10%
2024/11/19	2	150.00	11	150.00	155.00	-9	3,763	-0.24%
2024/11/18	0	0.00	3	150.00	149.00	-3	3,706	-0.08%
2024/11/15	1	150.50	0	0.00	150.00	1	3,661	0.03%
2024/11/14	69.1	150.51	66	150.67	150.50	3.1	3,625	0.09%
2024/11/13	49	151.53	60	152.63	157.50	-11	2,866	-0.38%
2024/11/12	84	137.33	72.5	141.96	143.50	11.5	2,185	0.53%
2024/11/11	0	0.00	5.5	133.00	133.00	-5.5	1,242	-0.44%
2024/11/08	5	120.00	16	118.38	121.00	-11	1,162	-0.95%
2024/11/07	0	0.00	3	109.50	110.00	-3	917	-0.33%
2024/11/06	0	0.00	8	106.25	106.00	-8	908	-0.88%
2024/11/05	5	108.90	5	110.40	108.50	0	924	0.00%
2024/11/01	10	107.75	6	108.33	107.00	4	993	0.40%
2024/10/30	0	0.00	1	107.50	108.00	-1	988	-0.10%
2024/10/28	0	0.00	1	106.50	106.50	-1	1,092	-0.09%
2024/10/25	1	106.50	0	0.00	106.00	1	1,257	0.08%
2024/10/24	0	0.00	3	105.67	106.00	-3	1,460	-0.21%
2024/10/23	0	0.00	3	105.00	104.00	-3	1,648	-0.18%
2024/10/16	0	0.00	1	104.00	104.00	-1	1,778	-0.06%
2024/10/09	1	101.50	8	102.00	101.50	-7	1,789	-0.39%
2024/10/04	0	0.00	1	102.50	101.50	-1	1,874	-0.05%
2024/09/25	0	0.00	1	105.00	104.50	-1	2,229	-0.04%
2024/09/24	1	102.50	0	0.00	104.00	1	2,251	0.04%
2024/09/20	0	0.00	1	105.00	104.00	-1	2,291	-0.04%
2024/09/13	0	0.00	0.3	100.00	100.50	-0.3	2,343	-0.01%
2024/09/12	0	0.00	0.2	100.00	100.00	-0.2	2,346	-0.01%
2024/09/10	5	100.06	2	98.50	98.50	3	2,346	0.13%
2024/09/09	3	100.50	0	0.00	100.50	3	2,343	0.13%
2024/09/06	8	100.50	1	101.00	101.00	7	2,343	0.30%
2024/09/05	1	100.50	2	99.35	99.40	-1	2,338	-0.04%
2024/09/04	1.2	100.04	0	0.00	99.90	1.2	2,340	0.05%
2024/09/02	1	103.50	0	0.00	102.00	1	2,326	0.04%
2024/08/27	9.1	102.00	0	0.00	102.50	9.1	2,319	0.39%
2024/08/23	2	101.50	0	0.00	102.00	2	2,323	0.09%
2024/08/22	1	100.50	0	0.00	102.00	1	2,332	0.04%
2024/08/21	0	0.00	0.2	102.50	102.00	-0.2	2,328	-0.01%
2024/08/19	0	104.00	1	105.00	105.00	-1	2,318	-0.04%
2024/08/16	0.2	104.50	6.5	103.38	104.00	-6.3	2,293	-0.27%
2024/08/14	1	98.70	0	0.00	98.90	1	2,249	0.04%
2024/08/09	1.4	97.02	0.1	98.00	96.50	1.3	2,225	0.06%
2024/08/07	1	97.70	0	0.00	97.00	1	2,194	0.05%
2024/08/06	2.2	93.45	1	93.00	95.30	1.2	2,162	0.06%
2024/08/05	0.4	98.28	1.5	97.11	96.50	-1.1	2,118	-0.05%
2024/08/02	0.2	106.25	0.2	107.00	105.50	0	2,062	0.00%
2024/08/01	3.3	108.06	3	110.00	108.50	0.3	2,043	0.01%
2024/07/31	2.4	111.40	7	110.64	110.50	-4.6	2,002	-0.23%
2024/07/30	9.1	112.16	20	112.13	113.00	-10.9	1,965	-0.55%
2024/07/29	5	110.20	20.8	110.59	110.50	-15.8	1,811	-0.87%
2024/07/26	17.1	107.75	12	107.13	105.50	5.1	1,716	0.30%
2024/07/23	1	104.00	0	0.00	105.00	1	1,536	0.07%
2024/07/22	1	102.00	8.1	100.91	102.00	-7.1	1,490	-0.48%
2024/07/19	0	0.00	1	100.50	99.50	-1	1,440	-0.07%
2024/07/18	5	98.20	0	0.00	98.60	5	1,421	0.35%
2024/07/17	2	99.70	0	0.00	99.10	2	1,414	0.14%
2024/07/15	0.2	97.30	0	0.00	97.90	0.2	1,416	0.01%
2024/07/11	1	98.30	0	0.00	98.30	1	1,427	0.07%
2024/07/09	2.1	98.46	0	0.00	98.20	2.1	1,430	0.15%
2024/07/08	3.5	98.86	10	98.52	98.20	-6.5	1,427	-0.46%
2024/07/05	2.1	105.48	2	105.25	105.50	0.1	1,423	0.01%
2024/07/04	1	105.00	2	105.00	105.00	-1	1,443	-0.07%
2024/07/03	1	108.00	4	108.25	106.00	-3	1,455	-0.21%
2024/07/02	7	108.57	6	108.08	106.00	1	1,445	0.07%
2024/07/01	22	107.73	11.5	106.63	109.00	10.5	1,341	0.78%
2024/06/28	0.7	99.04	2	99.45	99.40	-1.3	1,202	-0.11%
2024/06/26	0	0.00	2	98.70	97.80	-2	1,205	-0.17%
2024/06/25	0	0.00	8.2	98.59	99.20	-8.2	1,185	-0.69%
2024/06/19	0	0.00	1	93.20	93.00	-1	1,201	-0.08%
2024/06/18	0	0.00	3	93.60	93.90	-3	1,216	-0.25%
2024/06/11	2	91.80	0	0.00	91.90	2	1,357	0.15%
2024/05/31	0.1	94.00	0	0.00	94.50	0.1	1,719	0.01%
2024/05/29	0.2	94.50	1	94.10	94.40	-0.8	1,736	-0.05%
2024/05/27	1	93.30	0	0.00	93.90	1	1,749	0.06%
2024/05/23	1	92.10	0	0.00	92.00	1	1,765	0.06%
2024/05/21	1	93.70	1	94.20	93.50	0	1,774	0.00%
2024/05/20	0	0.00	1	93.70	93.70	-1	1,781	-0.06%
2024/05/17	1	93.80	0	0.00	94.40	1	1,781	0.06%
2024/05/13	0	0.00	0.4	94.00	93.80	-0.4	1,793	-0.02%
2024/05/10	0	0.00	1	93.00	92.70	-1	1,783	-0.06%
2024/04/30	0.1	97.80	5	96.60	97.20	-4.9	1,776	-0.28%
2024/04/29	5	92.70	5	93.10	93.20	0	1,663	0.00%
2024/04/26	0.1	88.60	0	0.00	90.20	0.1	1,621	0.01%
2024/04/22	0	0.00	1	86.90	86.00	-1	1,609	-0.06%
2024/04/19	0.5	86.80	0.7	87.50	87.30	-0.2	1,608	-0.01%
2024/04/16	0.4	85.70	0	0.00	85.70	0.4	1,606	0.02%
2024/04/11	0	0.00	1	87.30	87.00	-1	1,606	-0.06%
2024/04/10	2	91.90	20	91.80	91.80	-18	1,560	-1.15%
2024/04/09	4	91.63	0	0.00	92.00	4	1,527	0.26%
2024/04/08	1	92.60	0	0.00	92.70	1	1,499	0.07%
2024/04/03	0	0.00	2	94.00	94.00	-2	1,475	-0.14%
2024/04/02	1	93.20	10	93.28	93.70	-9	1,477	-0.61%
2024/04/01	0	0.00	1	94.70	94.00	-1	1,498	-0.07%
2024/03/29	0	0.00	2	94.00	94.40	-2	1,554	-0.13%
2024/03/28	0	94.50	0	0.00	95.00	0	1,618	0.00%
2024/03/27	2	93.80	1	94.30	94.30	1	1,618	0.06%
2024/03/26	10	92.60	10	91.60	92.60	0	1,606	0.00%
2024/03/25	0	93.50	0	0.00	93.10	0	1,696	0.00%
2024/03/22	1	92.00	0	0.00	92.80	1	1,725	0.06%
2024/03/20	10	93.20	0	0.00	92.20	10	1,851	0.54%
2024/03/19	0	0.00	12	92.94	93.20	-12	2,000	-0.60%
2024/03/18	0.1	91.30	3	90.83	91.50	-2.9	1,997	-0.15%
2024/03/15	3	90.57	0	0.00	90.80	3	1,997	0.15%
2024/03/14	0	0.00	8	89.85	89.90	-8	2,027	-0.39%
2024/03/13	8	90.40	4	90.15	90.40	4	2,002	0.20%
2024/03/12	0	0.00	6	89.67	89.40	-6	1,950	-0.31%
2024/03/11	5	87.32	1	87.80	88.00	4	1,912	0.21%
2024/03/08	24	90.15	15	86.86	87.80	9	1,884	0.48%
2024/03/07	11	86.67	26	87.33	88.30	-15	1,781	-0.84%
2024/03/06	2.1	84.65	2	85.35	84.90	0.1	1,677	0.01%
2024/03/04	1.1	82.61	0	0.00	82.80	1.1	1,601	0.07%
2024/03/01	5	82.68	1	83.00	83.00	4	1,588	0.25%
2024/02/29	5	81.48	0	0.00	81.30	5	1,574	0.32%
2024/02/27	5	82.52	9	82.80	82.10	-4	1,555	-0.26%
2024/02/26	2	83.70	0	0.00	83.40	2	1,538	0.13%
2024/02/23	0	0.00	3	83.10	83.10	-3	1,532	-0.20%
2024/02/22	3	83.53	0	0.00	83.40	3	1,523	0.20%
2024/02/20	3	83.90	0	0.00	83.80	3	1,500	0.20%
2024/02/19	1	84.30	0	0.00	84.80	1	1,488	0.07%
2024/02/16	12	84.19	0	0.00	84.30	12	1,479	0.81%
2024/01/31	2	83.60	4	83.40	83.20	-2	1,424	-0.14%
2024/01/30	2	84.05	0	0.00	84.10	2	1,416	0.14%
2024/01/29	5	84.40	0	0.00	84.90	5	1,409	0.35%
2024/01/26	0	0.00	2	87.05	85.60	-2	1,395	-0.14%
2024/01/25	2	88.40	25	88.03	87.40	-23	1,380	-1.67%
2024/01/23	1	85.50	0	0.00	85.70	1	1,324	0.08%
2024/01/22	1	85.60	0	0.00	86.00	1	1,318	0.08%
2024/01/19	2	85.25	0	0.00	85.60	2	1,313	0.15%
2024/01/18	1	84.80	0	0.00	85.10	1	1,307	0.08%
2024/01/17	1	85.30	6	84.90	84.60	-5	1,304	-0.38%
2024/01/16	7	85.43	7	85.89	85.30	0	1,295	0.00%
2024/01/15	2	85.30	0	0.00	86.30	2	1,285	0.16%
2024/01/11	11	83.36	0	0.00	84.40	11	1,270	0.87%
2024/01/10	4	84.27	0	0.00	84.30	4	1,247	0.32%
2024/01/09	2	85.80	5	85.30	85.10	-3	1,240	-0.24%
2024/01/08	5	85.58	0	0.00	85.30	5	1,227	0.41%
2024/01/05	12	85.56	9	85.23	85.10	3	1,217	0.25%
2024/01/04	12	86.63	0	0.00	86.30	12	1,191	1.01%
2023/12/28	0	0.00	2	90.45	90.00	-2	1,130	-0.18%
2023/12/27	0	0.00	3	90.40	90.50	-3	1,114	-0.27%
2023/12/26	8.9	87.61	6	88.58	88.90	2.9	1,072	0.27%
2023/12/25	11.3	89.37	2	90.20	89.10	9.3	1,001	0.93%
2023/12/22	0	0.00	2	98.90	98.90	-2	904	-0.22%
2023/12/21	0.2	98.27	3	98.60	98.00	-2.8	879	-0.32%
2023/12/20	19	100.21	21	100.00	99.80	-2	850	-0.24%
2023/12/18	0	0.00	0	97.00	98.00	0	670	0.00%
2023/12/14	0	0.00	7	94.50	96.50	-7	495	-1.41%
2023/12/13	0	0.00	3.2	88.23	88.60	-3.2	318	-1.00%
2023/12/12	1	85.50	0	0.00	85.50	1	273	0.37%
2023/12/11	0	0.00	3.3	86.58	87.50	-3.3	248	-1.33%
2023/11/16	3	79.70	3	79.70	80.00	0	167	0.00%
2023/10/31	1	78.50	0	0.00	78.50	1	173	0.58%
2023/10/24	0	78.80	0	0.00	78.70	0	192	0.02%
2023/10/13	0	0.00	0	79.80	79.50	0	217	0.00%
2023/10/04	0	80.60	0	0.00	80.70	0	225	0.00%
2023/10/03	0	81.00	0	0.00	80.60	0	228	0.01%
2023/09/22	0	80.70	0	0.00	81.00	0	245	0.01%
2023/09/18	0	0.00	1	82.10	82.30	-1	247	-0.40%
2023/09/12	0	0.00	0	80.90	80.80	0	239	0.00%
2023/09/06	0	0.00	2	81.70	81.60	-2	253	-0.79%
2023/09/01	0	0.00	1	80.10	80.10	-1	265	-0.38%
2023/08/29	0	79.30	0	0.00	79.30	0	275	0.01%
2023/08/24	0	0.00	0.2	79.64	79.30	-0.2	290	-0.06%
2023/08/15	0	0.00	0	80.20	79.60	0	297	-0.01%
2023/08/14	0	0.00	0.3	80.30	80.20	-0.3	300	-0.10%
2023/08/10	0	0.00	0.2	80.60	80.80	-0.2	298	-0.07%
2023/08/09	0	0.00	2	81.10	81.00	-2	297	-0.67%
2023/08/07	0	0.00	3	80.50	80.80	-3	290	-1.03%
2023/08/04	3	80.77	3	80.60	80.50	0	294	0.00%
2023/08/02	0	0.00	3	81.17	80.60	-3	293	-1.02%
2023/08/01	2	80.50	9	80.46	80.40	-7	291	-2.40%
2023/07/31	4	80.45	7	80.50	80.40	-3	290	-1.03%
2023/07/28	3	80.33	3	79.80	80.10	0	286	0.00%
2023/07/26	0	0.00	0.3	81.00	81.10	-0.3	278	-0.11%
2023/07/25	7	79.84	4	79.50	80.20	3	272	1.10%
2023/07/24	2	79.90	0	0.00	79.20	2	269	0.74%
2023/07/21	4	80.25	0	0.00	80.40	4	267	1.49%
2023/07/20	1	80.00	0	0.00	80.00	1	269	0.37%
2023/07/18	10	79.14	0	0.00	79.10	10	267	3.73%
2023/07/17	0	79.00	0	0.00	79.20	0	268	0.01%
2023/07/07	0	0.00	2	79.50	79.50	-2	274	-0.73%
2023/07/05	1	79.90	0	0.00	79.50	1	288	0.35%
2023/06/19	0.2	79.50	0	0.00	79.00	0.2	415	0.05%
2023/06/16	0	0.00	0.2	80.00	79.50	-0.2	417	-0.05%
2023/06/14	1	80.40	0	0.00	80.40	1	420	0.24%
2023/06/08	0	0.00	0.2	81.50	81.40	-0.2	427	-0.05%
2023/06/07	0	0.00	1	80.20	81.00	-1	428	-0.23%
2023/06/02	0	0.00	3	79.00	79.00	-3	464	-0.65%
2023/06/01	1	78.20	1	78.60	78.60	0	462	0.00%
2023/05/31	5	79.18	2.2	78.93	78.60	2.8	460	0.61%
2023/05/18	0	76.50	0	0.00	76.50	0	462	0.01%
2023/05/15	0.2	76.63	0	0.00	75.60	0.2	457	0.04%
2023/05/08	1	77.00	0	0.00	77.00	1	460	0.22%
2023/05/03	0	0.00	1	76.60	77.00	-1	466	-0.21%
2023/04/26	0	0.00	1	75.10	75.20	-1	469	-0.21%
2023/04/17	0	0.00	1	77.70	77.90	-1	454	-0.22%
2023/04/13	1	77.70	0	0.00	77.70	1	446	0.22%
2023/04/11	0	0.00	5	78.00	78.10	-5	436	-1.14%
2023/04/07	7	76.77	1	76.80	77.00	6	414	1.45%
2023/04/06	1	82.10	1	82.70	82.20	0	367	0.00%
2023/03/31	3	82.60	0	0.00	82.70	3	338	0.89%
2023/03/30	0	0.00	1	82.40	83.00	-1	323	-0.31%
2023/03/23	2	82.30	0	0.00	82.50	2	285	0.70%
2023/03/22	0	0.00	1.1	82.73	82.60	-1.1	279	-0.39%
2023/03/17	0	0.00	0.2	81.20	80.30	-0.2	260	-0.08%
2023/03/16	0.1	80.30	0	0.00	79.80	0.1	254	0.02%
2023/03/13	0	81.60	1	81.00	82.00	-1	239	-0.41%
2023/03/10	0.5	83.03	0	0.00	82.40	0.5	236	0.23%
2023/03/09	2	84.55	0.1	84.50	84.00	1.9	227	0.81%
2023/03/08	1	84.10	3.1	83.39	84.10	-2.1	214	-0.96%
2023/02/24	0	0.00	0.2	81.45	81.90	-0.2	167	-0.12%
2023/02/10	0	0.00	1	79.10	79.00	-1	165	-0.60%
2023/02/07	0	0.00	1.2	78.28	79.10	-1.2	160	-0.75%
2022/12/29	1	72.60	2	72.45	72.70	-1	137	-0.73%
2022/12/27	0	0.00	1	73.50	73.80	-1	137	-0.73%
2022/12/22	0	73.60	1	73.50	73.20	-1	139	-0.71%
2022/12/21	0	0.00	3	73.43	73.30	-3	143	-2.10%
2022/12/15	0.1	75.00	0	74.90	75.10	0.1	145	0.03%
2022/12/13	0	74.70	0	0.00	74.70	0	145	0.01%
2022/12/08	0	0.00	8	74.83	75.00	-8	148	-5.40%
2022/12/06	0.2	76.50	0	0.00	75.70	0.2	148	0.14%
2022/11/30	0	74.00	0	0.00	74.50	0	147	0.01%
2022/11/23	0.5	72.90	0	0.00	72.90	0.5	147	0.34%
2022/11/18	1	72.70	0	0.00	72.70	1	149	0.67%
2022/11/17	3	73.00	0.6	73.40	73.20	2.4	149	1.64%
2022/11/16	4	72.18	0	0.00	72.10	4	149	2.68%
2022/11/09	0	0.00	1	70.20	70.20	-1	153	-0.65%
2022/10/28	0	0.00	2	68.00	68.00	-2	166	-1.20%
2022/10/20	0	0.00	3	68.27	69.20	-3	176	-1.70%
2022/10/18	3	70.03	0	0.00	70.00	3	177	1.69%
2022/09/27	0	0.00	4	71.95	72.40	-4	198	-2.01%
2022/09/22	0	0.00	1	75.00	75.40	-1	219	-0.46%
2022/09/19	0	0.00	1	75.20	75.00	-1	224	-0.44%
2022/09/15	0.2	77.00	4	76.65	76.50	-3.8	229	-1.65%
2022/09/13	0	0.00	2	76.65	76.90	-2	235	-0.85%
2022/09/12	0.1	75.50	0	0.00	75.50	0.1	240	0.04%
2022/09/08	0.2	75.50	0	0.00	75.60	0.2	243	0.08%
2022/09/05	1	76.70	0.3	77.39	76.60	0.7	244	0.28%
2022/09/02	0	0.00	5	78.00	77.70	-5	245	-2.03%
2022/09/01	1	78.60	0	0.00	78.60	1	247	0.40%
2022/08/30	0.1	78.96	5	78.60	78.50	-4.9	249	-1.97%
2022/08/26	5	79.70	0	0.00	79.60	5	250	2.00%
2022/08/22	6	79.25	0	0.00	79.30	6	260	2.30%
2022/08/19	0	79.40	2	79.70	79.90	-2	260	-0.76%
2022/08/18	1.3	76.94	0	0.00	78.20	1.3	258	0.51%
2022/08/16	1	78.20	6	78.00	78.00	-5	260	-1.92%
2022/08/12	0	0.00	2	78.80	78.60	-2	264	-0.75%
2022/08/11	3	77.90	0	0.00	77.90	3	268	1.12%
2022/08/10	3	74.50	0	0.00	77.20	3	274	1.09%
2022/08/04	0.1	71.90	0	0.00	72.10	0.1	285	0.02%
2022/08/02	0	73.00	0	0.00	73.10	0	303	0.01%
2022/07/20	1	72.90	7	72.71	72.40	-6	371	-1.62%
2022/07/19	0	0.00	2	72.60	72.40	-2	379	-0.53%
2022/07/18	0	0.00	1	71.60	71.20	-1	380	-0.26%
2022/07/15	5	68.84	1	68.80	68.70	4	380	1.05%
2022/07/14	5.1	67.95	0	0.00	68.10	5.1	384	1.31%
2022/07/12	0	0.00	8	66.44	65.90	-8	394	-2.03%
2022/07/08	2	68.10	0	0.00	68.10	2	412	0.48%
2022/07/07	7	66.51	0	0.00	66.70	7	422	1.66%
2022/06/30	2	70.00	0	0.00	71.30	2	586	0.34%
2022/06/29	1	73.00	0	0.00	73.10	1	646	0.15%
2022/06/28	0	0.00	1	74.20	74.00	-1	693	-0.14%
2022/06/24	0	0.00	0.1	73.50	73.70	-0.1	773	-0.01%
2022/06/23	1	73.50	0	0.00	73.50	1	799	0.13%
2022/06/16	0	0.00	4	79.30	78.00	-4	893	-0.45%
2022/06/10	2	80.05	1	80.20	80.20	1	1,047	0.10%
2022/06/09	2	79.60	2	79.50	79.50	0	1,084	0.00%
2022/06/08	1	80.20	1	79.70	79.70	0	1,158	0.00%
2022/05/17	0	76.50	0	0.00	76.80	0	1,466	0.00%
2022/05/16	0	76.00	0	0.00	76.10	0	1,463	0.00%
2022/05/13	0	76.10	0	0.00	76.60	0	1,462	0.00%
2022/05/11	1	75.60	1	75.20	75.50	0	1,472	0.00%
2022/05/06	0.1	78.90	0	0.00	80.20	0.1	1,455	0.01%
2022/05/05	0	0.00	1	80.70	80.30	-1	1,452	-0.07%
2022/04/26	2	82.20	0	0.00	82.30	2	1,505	0.13%
2022/04/25	2	84.40	0	0.00	83.80	2	1,510	0.13%
2022/04/22	1	87.50	0	0.00	87.10	1	1,525	0.07%
2022/04/21	0	0.00	1	87.50	87.60	-1	1,558	-0.06%
2022/04/20	0	0.00	0	87.80	87.50	0	1,581	0.00%
2022/04/18	1	87.60	0	0.00	87.60	1	1,578	0.06%
2022/04/15	1	87.30	3	87.03	87.30	-2	1,574	-0.13%
2022/04/14	3	88.70	1	88.10	88.00	2	1,568	0.13%
2022/04/12	1	87.10	0	0.00	87.10	1	1,553	0.07%
2022/04/11	3	89.90	0	0.00	88.50	3	1,545	0.19%
2022/04/08	4	92.35	0.4	93.85	92.00	3.6	1,521	0.24%
2022/04/07	3	94.53	5	95.26	94.00	-2	1,508	-0.13%
2022/04/06	7	95.41	1	95.00	96.20	6	1,481	0.40%
2022/04/01	2.3	112.57	3	113.00	113.00	-0.7	1,391	-0.05%
2022/03/31	0.6	112.99	0	0.00	111.50	0.6	1,325	0.05%
2022/03/30	1.1	112.55	1	112.50	112.50	0.1	1,280	0.01%
2022/03/29	1	114.50	0	0.00	113.50	1	1,237	0.08%
2022/03/25	1	116.50	0	0.00	114.50	1	1,192	0.08%
2022/03/24	1	115.50	0	0.00	115.50	1	1,173	0.09%
2022/03/22	0	0.00	2	114.00	114.50	-2	1,149	-0.17%
2022/03/21	3	114.00	0	0.00	113.50	3	1,136	0.26%
2022/03/18	3	115.33	0	0.00	115.50	3	1,104	0.27%
2022/03/17	1	115.00	0	0.00	116.50	1	1,089	0.09%
2022/03/16	3	115.67	3	116.67	115.00	0	1,066	0.00%
2022/03/15	0	0.00	6	120.00	118.00	-6	1,019	-0.59%
2022/03/14	10	120.40	4	120.75	121.00	6	967	0.62%
2022/03/11	13	119.73	15	119.90	120.00	-2	932	-0.21%
2022/03/10	21	119.81	31	120.02	119.50	-10	871	-1.15%
2022/03/02	0	0.00	6	100.50	101.00	-6	670	-0.89%
2022/03/01	0.1	101.00	0	0.00	101.00	0.1	681	0.01%
2022/02/24	1.1	100.05	0	0.00	100.00	1.1	714	0.15%
2022/02/22	0.1	102.00	0	0.00	101.00	0.1	700	0.01%
2022/02/17	0	0.00	0.2	101.50	102.00	-0.2	693	-0.03%
2022/02/15	0	0.00	1	100.50	100.50	-1	691	-0.14%
2022/02/14	1.2	100.17	0	0.00	100.00	1.2	689	0.17%
2022/02/11	2	103.25	0	0.00	103.00	2	679	0.29%
2022/02/09	0	0.00	1	104.00	103.00	-1	688	-0.15%
2022/01/26	9	100.31	1	102.50	101.50	8	679	1.18%
2022/01/18	0	0.00	1	106.50	106.50	-1	702	-0.14%
2022/01/17	1	109.50	0	0.00	108.50	1	693	0.14%
2022/01/14	6	105.50	8	105.00	108.00	-2	668	-0.30%
2022/01/13	7	105.36	8	105.50	105.50	-1	638	-0.16%
2022/01/07	1	101.50	4	101.63	101.50	-3	622	-0.48%
2022/01/06	3	102.00	0	0.00	101.50	3	625	0.48%
2021/12/24	0	0.00	1	99.90	100.50	-1	624	-0.16%
2021/12/22	2	98.85	0	0.00	98.50	2	629	0.32%
2021/12/17	0	99.10	1	98.60	98.40	-1	611	-0.16%
2021/12/16	1	99.60	0	0.00	99.40	1	607	0.16%
2021/12/14	1	100.00	0	0.00	100.00	1	604	0.17%
2021/12/01	5	102.00	5	102.00	101.50	0	600	0.00%
2021/11/30	0	0.00	3	105.67	103.00	-3	596	-0.50%
2021/11/29	0	0.00	1	100.50	101.50	-1	574	-0.17%
2021/11/26	1	101.00	0	0.00	101.00	1	567	0.18%
2021/11/25	0	0.00	6	99.85	100.00	-6	552	-1.09%
2021/11/17	3	95.30	0	0.00	95.40	3	511	0.59%
2021/11/09	0	93.90	1	93.80	93.90	-1	584	-0.17%
2021/11/08	3	94.33	0	0.00	93.90	3	587	0.51%
2021/11/01	1	98.80	1	98.00	97.80	0	597	0.00%
2021/10/29	0	0.00	1	96.20	96.00	-1	584	-0.17%
2021/09/14	0	0.00	1	98.00	97.70	-1	1,188	-0.08%
2021/09/06	1	96.90	0	0.00	96.00	1	1,199	0.08%
2021/09/03	1	95.80	0	0.00	96.00	1	1,184	0.08%
2021/09/02	1	97.90	1.5	97.33	97.00	-0.5	1,177	-0.04%
2021/08/26	1	92.60	0	94.00	92.60	1	1,176	0.08%
2021/08/24	0	0.00	0.3	91.30	90.80	-0.3	1,182	-0.03%
2021/08/23	5	91.10	0	0.00	91.00	5	1,187	0.42%
2021/08/20	0	90.00	0	0.00	89.90	0	1,187	0.00%
2021/08/19	0	0.00	3	91.70	90.30	-3	1,213	-0.25%
2021/08/18	6	92.77	0	0.00	92.60	6	1,212	0.49%
2021/08/16	5	92.56	0	0.00	91.70	5	1,194	0.42%
2021/08/13	3	97.60	0	0.00	97.30	3	1,178	0.25%
2021/08/12	0	100.00	0	0.00	98.80	0	1,178	0.00%
2021/08/10	1	99.10	1	99.10	99.30	0	1,189	0.00%
2021/08/09	0	0.00	1	101.00	100.00	-1	1,204	-0.08%
2021/08/05	1	101.00	0.7	101.50	101.00	0.3	1,244	0.03%
2021/08/02	0	0.00	2	100.50	100.50	-2	1,303	-0.15%
2021/07/29	1	103.50	0	0.00	102.00	1	1,337	0.07%
2021/07/28	1	101.00	0	0.00	103.00	1	1,349	0.07%
2021/07/26	0	0.00	8	102.50	104.00	-8	1,408	-0.57%
2021/07/22	10	103.30	0	0.00	103.50	10	1,425	0.70%
2021/07/21	1.1	103.55	1	104.50	102.50	0.1	1,433	0.01%
2021/07/20	2	104.75	0	0.00	104.00	2	1,425	0.14%
2021/07/19	1	105.50	1	107.00	106.00	0	1,423	0.00%
2021/07/16	1	110.00	1	109.00	107.50	0	1,434	0.00%
2021/07/15	2	115.75	4	116.50	116.50	-2	1,400	-0.14%
2021/07/14	2	114.75	0	0.00	114.50	2	1,363	0.15%
2021/07/09	2	117.00	1	116.50	117.00	1	1,319	0.08%
2021/07/08	0	0.00	1	115.50	115.50	-1	1,328	-0.08%
2021/07/06	3	115.50	0	0.00	115.50	3	1,361	0.22%
2021/07/05	2	118.25	2	119.00	119.00	0	1,362	0.00%
2021/07/02	9	115.89	5	116.00	115.50	4	1,322	0.30%
2021/07/01	1	109.99	2	109.00	110.00	-1	1,269	-0.08%
2021/06/29	1	111.00	0	0.00	109.00	1	1,302	0.08%
2021/06/28	1	113.00	1	111.00	111.50	0	1,298	0.00%
2021/06/25	4	112.63	2	113.75	112.50	2	1,299	0.15%
2021/06/24	2	111.25	4	112.75	114.50	-2	1,260	-0.16%
2021/06/23	1	105.00	0	0.00	104.50	1	1,151	0.09%
2021/06/22	2	105.25	0.2	106.00	105.00	1.8	1,174	0.15%
2021/06/21	1	106.00	0	0.00	105.50	1	1,196	0.08%
2021/06/03	1	108.00	0	0.00	108.00	1	2,225	0.04%
2021/05/31	1	108.50	1	109.00	109.00	0	2,270	0.00%
2021/05/28	0	0.00	1	109.50	109.00	-1	2,291	-0.04%
2021/05/27	0	0.00	2	110.50	108.00	-2	2,312	-0.09%
2021/05/25	0	0.00	4	109.50	109.50	-4	2,323	-0.17%
2021/05/24	0	0.00	2	108.00	108.00	-2	2,344	-0.09%
2021/05/18	2	103.50	0	0.00	107.00	2	2,487	0.08%
2021/05/17	2	100.25	0	0.00	101.50	2	2,515	0.08%
2021/05/14	0	0.00	2	106.00	106.00	-2	2,522	-0.08%
2021/05/13	0	0.00	1	105.00	104.00	-1	2,536	-0.04%
2021/05/12	7	99.79	1	100.50	101.00	6	2,534	0.24%
2021/05/11	2.3	104.99	1	105.00	106.00	1.3	2,505	0.05%
2021/05/10	1.2	110.50	0	0.00	110.00	1.2	2,493	0.05%
2021/05/07	0	0.00	2	111.75	113.00	-2	2,522	-0.08%
2021/05/06	8.1	109.37	0	0.00	109.00	8.1	2,553	0.32%
2021/05/05	0	0.00	5	112.30	113.00	-5	2,531	-0.20%
2021/05/04	8	108.81	5	111.20	111.50	3	2,532	0.12%
2021/05/03	2.3	114.62	0	0.00	113.00	2.3	2,490	0.09%
2021/04/29	1	117.50	0	0.00	118.00	1	2,468	0.04%
2021/04/28	0	0.00	4	119.00	119.00	-4	2,469	-0.16%
2021/04/27	1	119.50	2	121.25	119.00	-1	2,474	-0.04%
2021/04/26	0	0.00	8	120.69	121.50	-8	2,479	-0.32%
2021/04/23	1.1	119.00	1	119.00	119.00	0.1	2,506	0.00%
2021/04/22	0	0.00	4	120.75	119.00	-4	2,510	-0.16%
2021/04/20	0	0.00	2	121.00	120.50	-2	2,499	-0.08%
2021/04/19	0	0.00	2	121.00	120.50	-2	2,511	-0.08%
2021/04/16	0	0.00	3	121.50	121.50	-3	2,524	-0.12%
2021/04/15	5	119.50	0	0.00	120.00	5	2,547	0.20%
2021/04/14	1.3	116.92	1	121.00	121.00	0.3	2,616	0.01%
2021/04/12	1.1	122.00	14	122.36	121.50	-12.9	2,599	-0.50%
2021/04/09	1	124.00	2	125.50	124.00	-1	2,588	-0.04%
2021/04/08	5	128.50	3.2	128.28	127.50	1.8	2,561	0.07%
2021/04/07	1	126.50	1	127.50	126.50	0	2,539	0.00%
2021/04/06	1	127.00	1	127.00	126.00	0	2,521	0.00%
2021/04/01	1	125.50	9	124.28	126.00	-8	2,492	-0.32%
2021/03/31	1	122.50	1	122.50	122.50	0	2,459	0.00%
2021/03/30	4	122.63	0	0.00	123.50	4	2,444	0.16%
2021/03/29	6	123.42	3	123.67	123.00	3	2,431	0.12%
2021/03/26	2	122.00	6	122.42	123.00	-4	2,412	-0.17%
2021/03/25	5.1	121.99	0	0.00	121.00	5.1	2,402	0.21%
2021/03/24	2	124.75	0	0.00	124.00	2	2,374	0.08%
2021/03/23	5	124.40	1.5	124.00	122.50	3.5	2,350	0.15%
2021/03/22	18.1	130.16	10	128.50	127.50	8.1	2,282	0.35%
2021/03/19	6	129.92	5	131.20	132.50	1	2,123	0.05%
2021/03/18	1	126.50	3	125.67	127.50	-2	1,976	-0.10%
2021/03/17	7	123.29	14	122.04	121.50	-7	1,878	-0.37%
2021/03/16	9	119.44	0	0.00	119.00	9	1,784	0.50%
2021/03/15	0	0.00	0	120.00	120.00	0	1,774	0.00%
2021/03/12	17	121.94	10	120.15	122.00	7	1,786	0.39%
2021/03/11	2.1	112.56	0	0.00	114.00	2.1	1,662	0.13%
2021/03/10	4	115.38	22	114.68	112.00	-18	1,635	-1.10%
2021/03/09	0	0.00	1	108.50	110.00	-1	1,483	-0.07%
2021/03/08	0	0.00	1	108.50	107.00	-1	1,465	-0.07%
2021/03/04	20	107.25	0	0.00	107.50	20	1,467	1.36%
2021/03/02	1	108.50	1	108.00	106.50	0	1,459	0.00%
2021/02/26	3	109.83	3	109.50	109.00	0	1,478	0.00%
2021/02/25	2.1	105.50	2	105.50	108.00	0.1	1,490	0.01%
2021/02/24	1	106.00	0	0.00	105.50	1	1,486	0.07%
2021/02/23	1	106.00	20	105.25	106.00	-19	1,456	-1.30%
2021/02/22	1	107.00	3	106.17	107.00	-2	1,440	-0.14%
2021/02/19	2	103.75	22	103.09	107.50	-20	1,385	-1.44%
2021/02/18	0.1	101.75	4	100.50	102.00	-3.9	1,343	-0.29%
2021/02/17	23.2	98.08	3	98.13	98.10	20.2	1,300	1.55%
2021/02/05	1	92.80	0	0.00	93.90	1	1,256	0.08%
2021/02/04	7	92.50	7	92.10	93.40	0	1,227	0.00%
2021/02/03	0	0.00	1	91.10	92.00	-1	1,193	-0.08%
2021/01/29	23	91.13	2	90.30	89.90	21	1,160	1.81%
2021/01/28	0	0.00	2	92.10	89.30	-2	1,121	-0.18%
2021/01/26	0	0.00	1	89.00	89.50	-1	1,063	-0.09%
2021/01/22	0	0.00	2	88.65	89.00	-2	1,043	-0.19%
2021/01/21	0	0.00	2	89.20	88.90	-2	1,043	-0.19%
2021/01/20	5	88.40	0	0.00	87.90	5	1,040	0.48%
2021/01/19	1	89.50	1	89.90	89.90	0	1,019	0.00%
2021/01/18	0	0.00	4	88.15	90.10	-4	1,003	-0.40%
2021/01/15	2	87.10	2	88.00	87.00	0	964	0.00%
2021/01/13	2	87.65	1	87.40	88.00	1	941	0.11%
2021/01/12	5	87.18	0	0.00	86.70	5	929	0.54%
2021/01/11	0	0.00	4.5	89.32	89.00	-4.5	904	-0.50%
2021/01/08	5	89.54	2	89.95	88.70	3	886	0.34%
2021/01/07	7	89.76	9	89.57	90.20	-2	854	-0.23%
2021/01/06	3	86.53	11	86.21	86.00	-8	778	-1.03%
2021/01/05	2	85.60	0	0.00	85.80	2	748	0.27%
2021/01/04	11	85.15	0	0.00	85.90	11	743	1.48%
2020/12/31	1	84.40	0	0.00	84.40	1	722	0.14%
2020/12/30	1	84.10	0	0.00	84.30	1	721	0.14%
2020/12/29	2	84.15	0	0.00	84.20	2	722	0.28%
2020/12/28	1	84.10	4	84.05	84.20	-3	721	-0.42%
2020/12/24	0	0.00	1	83.90	84.50	-1	720	-0.14%
2020/12/23	0	0.00	6	83.38	83.70	-6	723	-0.83%
2020/12/22	2	83.35	0	0.00	83.00	2	735	0.27%
2020/12/21	4	84.15	2	84.20	84.30	2	737	0.27%
2020/12/18	2	84.25	0	0.00	84.40	2	730	0.27%
2020/12/17	2	84.35	0	0.00	84.50	2	732	0.27%
2020/12/15	103	84.69	0	0.00	84.70	103	733	14.05%	大買/鉅額交易
2020/12/11	139	84.59	5	84.96	84.80	134	726	18.44%	大買/鉅額交易
2020/12/10	101	84.86	1	85.10	85.00	100	714	13.99%	大買/
2020/12/09	3	85.77	5	85.90	85.70	-2	702	-0.28%
2020/12/08	15	86.91	8	86.95	87.00	7	677	1.03%
2020/12/07	0	0.00	2	84.30	84.80	-2	617	-0.32%
2020/12/04	0	0.00	20	82.53	82.80	-20	589	-3.39%
2020/12/03	1	82.50	0	0.00	82.60	1	597	0.17%
2020/11/30	5	85.00	0	0.00	83.60	5	630	0.79%
2020/11/27	1	84.80	0	0.00	84.70	1	640	0.16%
2020/11/26	0	0.00	2	83.85	83.60	-2	614	-0.33%
2020/11/25	10	83.30	4	83.90	83.50	6	601	1.00%
2020/11/24	10	82.50	0	0.00	83.00	10	560	1.78%
2020/11/23	1	79.90	0	0.00	79.90	1	518	0.19%
2020/11/20	1	79.90	0	0.00	79.80	1	509	0.20%
2020/11/13	0	0.00	1	79.70	79.80	-1	567	-0.18%
2020/11/11	0	0.00	3	79.93	80.00	-3	580	-0.52%
2020/11/05	0	0.00	2	79.60	79.60	-2	610	-0.33%
2020/11/03	3	79.10	0	0.00	79.10	3	649	0.46%
2020/10/23	1	79.10	0	0.00	78.90	1	972	0.10%
2020/10/22	1	78.50	0	0.00	78.80	1	989	0.10%
2020/10/14	1	79.60	1	79.60	80.10	0	1,086	0.00%
2020/10/06	0	0.00	2	80.00	79.80	-2	1,120	-0.18%
2020/09/25	10	78.82	0	0.00	78.00	10	1,198	0.83%
2020/09/24	28	79.70	0	0.00	79.80	28	1,195	2.34%
2020/09/23	30	80.75	0	0.00	80.90	30	1,203	2.49%
2020/09/22	34	80.39	0	0.00	80.50	34	1,218	2.79%
2020/09/21	1	81.50	0	0.00	81.10	1	1,268	0.08%
2020/09/14	0	0.00	1	82.50	82.50	-1	1,363	-0.07%
2020/09/11	1	82.00	3	82.30	81.80	-2	1,371	-0.15%
2020/09/09	0	0.00	1	81.40	82.40	-1	1,399	-0.07%
2020/09/07	2	83.10	3	83.47	82.20	-1	1,427	-0.07%
2020/09/03	0	0.00	7	83.26	83.00	-7	1,418	-0.49%
2020/09/02	3	82.67	1	83.00	83.00	2	1,414	0.14%
2020/08/28	5	80.54	0	0.00	80.70	5	1,436	0.35%
2020/08/27	1	80.70	1	80.90	81.00	0	1,451	0.00%
2020/08/26	50	80.67	1	80.60	80.80	49	1,465	3.34%
2020/08/24	1	80.60	0	0.00	80.60	1	1,490	0.07%
2020/08/21	52	79.67	0	0.00	79.60	52	1,519	3.42%
2020/08/20	59	78.45	0	0.00	78.90	59	1,535	3.84%
2020/08/19	1	80.90	1	80.70	80.70	0	1,572	0.00%
2020/08/18	2	81.60	0	0.00	81.70	2	1,586	0.13%
2020/08/14	6	81.40	0	0.00	82.40	6	1,713	0.35%
2020/08/13	21	80.69	0	0.00	81.10	21	1,776	1.18%
2020/08/12	21	80.91	0	0.00	81.20	21	1,786	1.18%
2020/08/11	58	81.92	0	0.00	81.40	58	1,791	3.24%
2020/08/10	14	82.89	0	0.00	83.00	14	1,793	0.78%
2020/08/07	107	82.39	0	0.00	83.00	107	1,800	5.94%	大買/鉅額交易
2020/08/06	53	82.29	0	0.00	82.10	53	1,790	2.96%
2020/08/05	4	83.85	0	0.00	83.50	4	1,777	0.23%
2020/08/04	1	85.30	2	84.00	84.60	-1	1,777	-0.06%
2020/08/03	1	84.30	17	84.22	84.70	-16	1,760	-0.91%
2020/07/31	0	0.00	1	83.30	83.40	-1	1,743	-0.06%
2020/07/30	2.5	82.52	11	82.81	83.40	-8.5	1,732	-0.49%
2020/07/29	8	80.06	19	80.63	80.50	-11	1,674	-0.66%
2020/07/28	2	75.95	0	0.00	76.20	2	1,595	0.13%
2020/07/27	3	77.57	0	0.00	77.20	3	1,601	0.19%
2020/07/24	0	0.00	6	78.50	78.60	-6	1,609	-0.37%
2020/07/23	6	77.92	2	78.20	78.30	4	1,593	0.25%
2020/07/21	0	0.00	10	76.00	76.30	-10	1,682	-0.59%
2020/07/20	3	76.07	6	76.55	76.00	-3	1,698	-0.18%
2020/07/17	9	77.07	0	0.00	77.00	9	1,708	0.53%
2020/07/16	2	77.50	0	0.00	77.70	2	1,752	0.11%
2020/07/15	22	77.19	0	0.00	77.10	22	1,784	1.23%
2020/07/14	20	77.16	0	0.00	77.00	20	1,823	1.10%
2020/07/10	4	77.03	0	0.00	76.70	4	1,922	0.21%
2020/07/09	12	78.04	3	77.97	77.70	9	1,933	0.47%
2020/07/08	1	77.00	1	77.50	77.30	0	1,927	0.00%
2020/07/07	3	77.17	2	77.75	77.10	1	1,935	0.05%
2020/07/03	1	76.60	0	0.00	76.70	1	1,941	0.05%
2020/07/02	3	77.20	0	0.00	77.00	3	1,968	0.15%
2020/07/01	10	76.90	1	77.60	77.80	9	1,981	0.45%
2020/06/30	1	75.80	1	76.30	76.20	0	1,972	0.00%
2020/06/29	3	80.37	0	0.00	80.20	3	1,928	0.16%
2020/06/24	0	0.00	1	81.20	81.30	-1	1,890	-0.05%
2020/06/23	2	80.70	1	80.40	80.30	1	1,899	0.05%
2020/06/22	50	80.36	1	80.10	80.50	49	1,907	2.57%
2020/06/19	50	80.38	0	0.00	80.10	50	1,944	2.57%
2020/06/18	50	80.71	0	0.00	80.70	50	1,966	2.54%
2020/06/17	2	80.00	1	79.90	80.60	1	1,976	0.05%
2020/06/15	55	79.52	1	79.80	78.50	54	2,087	2.59%
2020/06/12	3	79.03	1	78.90	79.50	2	2,101	0.10%
2020/06/11	1	81.20	0	0.00	80.80	1	2,103	0.05%
2020/06/09	5	82.00	0	0.00	81.70	5	2,161	0.23%
2020/06/08	1	83.00	1	82.60	81.40	0	2,206	0.00%
2020/06/04	2	82.60	2	82.80	82.60	0	2,263	0.00%
2020/06/03	1	82.80	0	0.00	83.10	1	2,310	0.04%
2020/06/02	13	83.11	1	85.00	82.80	12	2,494	0.48%
2020/06/01	0	0.00	1	82.60	83.30	-1	2,502	-0.04%
2020/05/28	2	82.25	0	0.00	81.20	2	2,491	0.08%
2020/05/27	5	84.50	6	83.85	84.10	-1	2,464	-0.04%
2020/05/26	17	83.50	21	84.51	83.10	-4	2,452	-0.16%
2020/05/21	14	80.77	16	80.79	81.20	-2	2,337	-0.09%
2020/05/20	1	77.50	2	75.20	77.50	-1	2,247	-0.04%
2020/05/19	5	73.90	13	74.08	74.10	-8	2,183	-0.37%
2020/05/18	4	73.20	7	72.80	73.00	-3	2,167	-0.14%
2020/05/15	2	72.40	0	0.00	72.40	2	2,160	0.09%
2020/05/13	2	74.60	0	0.00	74.60	2	2,130	0.09%
2020/05/11	0	0.00	41	74.13	74.40	-41	2,130	-1.92%
2020/05/08	11	73.00	4	73.00	72.90	7	2,119	0.33%
2020/05/07	0	0.00	2	72.30	72.70	-2	2,149	-0.09%
2020/05/06	12	71.58	0	0.00	71.60	12	2,138	0.56%
2020/05/05	2	70.60	0	0.00	70.90	2	2,137	0.09%
2020/05/04	1	70.50	1	70.10	70.30	0	2,166	0.00%
2020/04/30	0	0.00	1	71.30	71.30	-1	2,191	-0.05%
2020/04/29	1	71.70	3	71.33	71.30	-2	2,225	-0.09%
2020/04/28	5	71.50	6	71.15	70.70	-1	2,274	-0.04%
2020/04/24	18	71.81	16	71.69	70.80	2	2,614	0.08%
2020/04/23	2	69.50	0	0.00	69.60	2	2,618	0.08%
2020/04/22	0	0.00	1	67.90	69.40	-1	2,599	-0.04%
2020/04/21	6	69.73	13	69.54	68.80	-7	2,581	-0.27%
2020/04/20	5	68.90	5	69.10	69.10	0	2,528	0.00%
2020/04/17	0	0.00	4	68.78	67.80	-4	2,490	-0.16%
2020/04/16	14	68.76	17	68.59	68.50	-3	2,442	-0.12%
2020/04/15	4	68.05	11	68.16	67.60	-7	2,404	-0.29%
2020/04/13	0	0.00	30	65.97	65.50	-30	2,338	-1.28%
2020/04/10	0	0.00	1	65.30	65.70	-1	2,359	-0.04%
2020/04/09	10	64.40	4	64.95	64.90	6	2,350	0.26%
2020/04/08	2	64.90	3	64.90	65.20	-1	2,327	-0.04%
2020/04/07	2	64.40	9	65.01	64.60	-7	2,308	-0.30%
2020/04/06	0	0.00	7	63.31	64.30	-7	2,276	-0.31%
2020/04/01	2	62.75	6	62.98	62.90	-4	2,246	-0.18%
2020/03/31	0	0.00	11	63.10	62.60	-11	2,239	-0.49%
2020/03/27	31	63.14	2	63.55	62.90	29	2,215	1.31%
2020/03/26	2	62.05	11	61.85	62.80	-9	2,174	-0.41%
2020/03/25	11	62.68	5	62.86	61.70	6	2,154	0.28%
2020/03/24	12	62.38	13	61.93	61.70	-1	2,111	-0.05%
2020/03/23	5	61.40	6	60.67	60.70	-1	2,083	-0.05%
2020/03/20	27	62.76	28	63.20	62.20	-1	2,068	-0.05%
2020/03/19	68	60.00	9	60.17	59.70	59	2,006	2.94%
2020/03/17	49	59.89	1	60.70	60.60	48	1,911	2.51%
2020/03/16	2	61.95	0	0.00	60.10	2	1,888	0.11%
2020/03/13	101	59.36	0	0.00	61.70	101	1,863	5.42%	大買/鉅額交易
2020/03/11	2	65.75	1	67.40	65.80	1	1,821	0.05%
2020/03/10	4	66.00	12	66.95	67.90	-8	1,784	-0.45%
2020/03/09	3	67.60	4	67.45	66.90	-1	1,730	-0.06%
2020/03/06	4	68.28	10	68.45	68.80	-6	1,679	-0.36%
2020/03/05	0	0.00	2	65.80	65.80	-2	1,506	-0.13%
2020/03/02	2	56.80	1	57.50	57.20	1	1,495	0.07%
2020/02/27	153	58.46	1	58.10	58.20	152	1,497	10.15%	大買/鉅額交易
2020/02/26	50	59.49	1	59.50	59.20	49	1,499	3.27%
2020/02/25	50	59.94	1	60.20	59.90	49	1,500	3.27%
2020/02/24	1	60.40	0	0.00	60.40	1	1,503	0.07%
2020/02/21	35	59.83	0	0.00	61.10	35	1,510	2.32%
2020/02/19	0	0.00	1	60.40	60.30	-1	1,529	-0.07%
2020/02/18	1	60.50	0	0.00	60.20	1	1,551	0.06%
2020/02/14	1	61.00	0	0.00	61.20	1	1,570	0.06%
2020/02/13	3	60.90	0	0.00	60.80	3	1,583	0.19%
2020/02/12	0	0.00	1	61.30	61.40	-1	1,611	-0.06%
2020/02/11	0	0.00	2	59.20	59.30	-2	1,633	-0.12%
2020/02/10	6	58.02	1	58.60	58.60	5	1,748	0.29%
2020/02/07	1	62.60	0	0.00	62.10	1	1,775	0.06%
2020/02/05	6	62.88	1	62.30	62.00	5	1,767	0.28%
2020/02/04	2	65.30	3	63.90	63.90	-1	1,742	-0.06%
2020/02/03	12	63.48	14	64.18	64.00	-2	1,785	-0.11%
2020/01/31	17	66.32	12	66.45	66.50	5	1,739	0.29%
2020/01/30	12	65.94	8	66.41	64.00	4	1,680	0.24%
2020/01/20	25	68.43	18	69.01	69.80	7	1,608	0.44%
2020/01/17	4	64.50	5	65.14	65.50	-1	1,322	-0.08%
2020/01/14	0	0.00	1	58.70	58.80	-1	1,273	-0.08%
2020/01/13	0	0.00	1	58.80	58.80	-1	1,296	-0.08%
2020/01/10	51	58.14	0	0.00	58.20	51	1,322	3.86%
2020/01/08	54	57.30	0	0.00	57.20	54	1,373	3.93%
2020/01/07	51	57.69	0	0.00	57.60	51	1,448	3.52%
2020/01/06	4	58.68	1	59.30	58.20	3	1,448	0.21%
2020/01/03	10	61.77	0	0.00	61.30	10	1,420	0.70%
2019/12/31	0	0.00	1	60.51	60.90	-1	1,462	-0.07%
2019/12/26	0	0.00	1	61.00	61.00	-1	1,484	-0.07%
2019/12/25	0	0.00	1	60.70	60.90	-1	1,495	-0.07%
2019/12/23	50	61.41	0	0.00	61.50	50	1,534	3.26%
2019/12/19	50	61.22	0	0.00	61.30	50	1,572	3.18%
2019/12/18	50	60.95	0	0.00	60.80	50	1,660	3.01%
2019/12/17	50	61.01	0	0.00	61.00	50	1,690	2.96%
2019/12/13	150	61.39	2	61.60	61.00	148	1,696	8.72%	大買/鉅額交易
2019/12/12	52	61.92	0	0.00	62.00	52	1,692	3.07%
2019/12/11	100	61.70	0	0.00	62.00	100	1,691	5.91%
2019/12/10	30	61.25	0	0.00	61.20	30	1,689	1.78%
2019/12/09	100	60.72	0.1	60.50	60.70	99.9	1,690	5.91%
2019/12/06	411	60.28	0	0.00	60.20	411	1,688	24.34%	大買/鉅額交易
2019/12/04	100	62.30	0	0.00	62.50	100	1,684	5.94%
2019/12/03	67	62.27	0	0.00	62.40	67	1,684	3.98%
2019/12/02	104	62.56	2	62.20	62.30	102	1,700	6.00%	大買/鉅額交易
2019/11/29	82	64.48	20	64.30	64.30	62	1,676	3.70%
2019/11/27	1	64.80	0	0.00	65.10	1	1,658	0.06%
2019/11/26	23	63.50	0	0.00	63.80	23	1,635	1.41%
2019/11/22	1	63.30	0	0.00	63.30	1	1,604	0.06%
2019/11/21	1	63.40	0	0.00	63.60	1	1,597	0.06%
2019/11/20	2	63.75	0	0.00	63.90	2	1,589	0.13%
2019/11/19	0	0.00	1	65.10	65.00	-1	1,573	-0.06%
2019/11/18	0	0.00	1	64.30	64.90	-1	1,546	-0.06%
2019/11/15	0	0.00	1	65.50	64.50	-1	1,534	-0.07%
2019/11/14	0	0.00	23	63.70	64.10	-23	1,514	-1.52%
2019/11/11	4	62.30	8	63.21	61.90	-4	1,461	-0.27%
2019/11/08	2	64.30	0	0.00	64.70	2	1,422	0.14%
2019/11/07	7	66.64	17	65.72	64.50	-10	1,378	-0.73%
2019/11/06	5	64.10	3	63.93	63.90	2	1,247	0.16%
2019/11/05	0	0.00	1	61.70	61.40	-1	1,168	-0.09%
2019/11/04	1	61.10	0	0.00	61.10	1	1,157	0.09%
2019/11/01	2	60.95	1	60.70	61.00	1	1,141	0.09%
2019/10/31	6	61.05	0	0.00	60.40	6	1,124	0.53%
2019/10/29	1	58.70	3	59.00	58.30	-2	1,048	-0.19%
2019/10/28	0	0.00	7	60.86	59.30	-7	1,030	-0.68%
2019/10/25	7	59.77	0	0.00	60.20	7	1,008	0.69%
2019/10/24	1	59.30	2	60.00	59.80	-1	997	-0.10%
2019/10/22	1	59.10	0	0.00	59.40	1	970	0.10%
2019/10/21	1	59.70	0	0.00	60.20	1	948	0.11%
2019/10/18	4	60.33	3	60.10	60.30	1	923	0.11%
2019/10/17	1	59.00	2	59.15	59.50	-1	899	-0.11%
2019/10/16	6	58.47	3	58.83	58.90	3	873	0.34%
2019/10/15	13	58.96	16	58.79	59.00	-3	847	-0.35%
2019/10/14	0	0.00	7	55.93	55.70	-7	765	-0.91%
2019/10/08	2	55.95	0	0.00	55.00	2	742	0.27%
2019/10/07	0	0.00	13	56.24	56.10	-13	727	-1.79%
2019/10/04	11	54.85	0	0.00	54.90	11	695	1.58%
2019/10/02	1	54.50	1	54.80	54.80	0	694	0.00%
2019/09/27	0	0.00	1	53.00	52.60	-1	677	-0.15%
2019/09/26	1	54.60	0	0.00	54.20	1	680	0.15%
2019/09/24	1	55.10	0	0.00	54.80	1	710	0.14%
2019/09/23	14	54.29	16	54.79	55.50	-2	682	-0.29%
2019/09/20	3	52.63	8	52.55	52.90	-5	594	-0.84%
2019/09/19	0	0.00	2	51.60	51.60	-2	559	-0.36%
2019/09/17	2	51.90	5	51.84	51.90	-3	558	-0.54%
2019/09/16	0	0.00	4	51.73	51.50	-4	561	-0.71%
2019/09/11	0	0.00	6	51.35	51.50	-6	552	-1.09%
2019/09/10	2	51.25	6	51.33	51.30	-4	544	-0.73%
2019/09/09	1	51.20	5	51.66	51.20	-4	531	-0.75%
2019/09/06	1	50.30	4	50.40	50.10	-3	488	-0.61%
2019/09/05	2	49.70	0	0.00	49.50	2	470	0.43%
2019/09/04	11	48.96	0	0.00	49.95	11	480	2.29%
2019/09/03	0	0.00	5	48.45	48.55	-5	456	-1.10%
2019/09/02	5	48.43	0	0.00	48.50	5	453	1.10%
2019/08/23	0	0.00	1	48.45	48.35	-1	463	-0.22%
2019/08/22	3	48.10	1	48.45	48.25	2	466	0.43%
2019/08/21	1	47.90	4	48.08	48.10	-3	464	-0.65%
2019/08/20	0	0.00	4	48.30	48.10	-4	462	-0.86%
2019/08/19	7	48.34	0	0.00	48.40	7	462	1.51%
2019/08/07	2	47.85	0	0.00	47.80	2	486	0.41%
2019/08/06	4	46.35	0	0.00	47.60	4	497	0.80%
2019/08/02	12	48.03	0	0.00	48.00	12	505	2.38%
2019/08/01	16	48.83	5	48.80	48.60	11	510	2.15%
2019/07/31	1	47.95	0	0.00	47.95	1	505	0.20%
2019/07/30	1	48.50	4	48.29	48.20	-3	511	-0.59%
2019/07/29	3	48.20	0	0.00	48.35	3	525	0.57%
2019/07/24	1	47.80	0	0.00	47.75	1	585	0.17%
2019/07/18	5	48.03	0	0.00	47.95	5	648	0.77%
2019/07/17	3	48.38	0	0.00	48.35	3	650	0.46%
2019/07/15	5	48.95	0	0.00	48.90	5	654	0.76%
2019/07/12	12	48.34	0	0.00	48.30	12	656	1.83%
2019/07/09	3	47.35	0	0.00	47.40	3	664	0.45%
2019/07/08	10	47.89	8	48.04	47.65	2	665	0.30%
2019/07/05	0	0.00	1	48.35	48.35	-1	666	-0.15%
2019/07/03	1	48.25	1	48.00	48.10	0	687	0.00%
2019/07/02	27	51.34	15	51.23	51.50	12	664	1.80%
2019/07/01	7	51.03	0	0.00	51.10	7	645	1.08%
2019/06/28	3	50.67	0	0.00	50.70	3	630	0.48%
2019/06/27	10	50.78	2	50.70	50.50	8	631	1.27%
2019/06/25	6	50.33	0	0.00	50.30	6	649	0.92%
2019/06/24	2	50.80	0	0.00	50.80	2	645	0.31%
2019/06/19	2	50.50	0	0.00	50.50	2	656	0.30%
2019/06/17	1	50.30	0	0.00	50.30	1	676	0.15%
2019/06/14	1	50.50	0	0.00	50.50	1	680	0.15%
2019/06/13	2	50.20	0	0.00	50.20	2	686	0.29%
2019/06/12	4	50.65	3	50.47	50.60	1	695	0.14%
2019/06/11	2	48.98	0	0.00	49.20	2	684	0.29%
2019/06/10	1	49.00	0	0.00	49.05	1	689	0.14%
2019/05/24	0	0.00	1	48.25	48.30	-1	946	-0.11%
2019/05/23	2	48.10	0	0.00	48.20	2	961	0.21%
2019/05/17	3	47.75	0	0.00	47.75	3	1,025	0.29%
2019/05/15	0	0.00	1	48.40	48.80	-1	1,088	-0.09%
2019/05/14	1	47.30	2	47.75	48.00	-1	1,117	-0.09%
2019/05/03	0	0.00	1	50.10	50.00	-1	1,239	-0.08%
2019/04/30	3	49.13	0	0.00	49.65	3	1,243	0.24%
2019/04/26	1	51.60	0	0.00	51.50	1	1,202	0.08%
2019/04/25	0	0.00	18	52.48	52.50	-18	1,201	-1.50%
2019/04/12	0	0.00	1	50.80	50.80	-1	1,334	-0.07%
2019/04/11	1	51.50	0	0.00	51.50	1	1,346	0.07%
2019/04/09	0	0.00	1	51.40	51.20	-1	1,329	-0.08%
2019/04/08	0	0.00	30	51.34	51.40	-30	1,336	-2.24%
2019/04/03	1	51.20	0	0.00	51.20	1	1,359	0.07%
2019/04/02	30	50.87	0	0.00	50.90	30	1,354	2.21%
2019/03/29	5	50.70	0	0.00	50.70	5	1,360	0.37%
2019/03/28	3	50.50	0	0.00	50.20	3	1,363	0.22%
2019/03/27	5	50.10	0	0.00	50.00	5	1,363	0.37%
2019/03/21	0	0.00	1	50.10	50.60	-1	1,403	-0.07%
2019/03/20	0	0.00	2	50.70	50.30	-2	1,422	-0.14%
2019/03/18	3	51.30	0	0.00	51.00	3	1,504	0.20%
2019/03/15	2	50.60	0	0.00	51.10	2	1,558	0.13%
2019/03/11	3	50.13	0	0.00	50.30	3	1,642	0.18%
2019/03/07	1	51.30	0	0.00	50.60	1	1,622	0.06%
2019/03/06	0	0.00	1	51.50	51.00	-1	1,583	-0.06%
2019/02/27	1	52.30	0	0.00	52.10	1	1,486	0.07%
2019/02/26	3	51.00	2	50.90	51.40	1	1,461	0.07%
2019/02/21	2	50.80	10	51.40	51.30	-8	1,416	-0.56%
2019/02/19	0	0.00	4	51.43	51.00	-4	1,431	-0.28%
2019/02/18	2	50.40	0	0.00	50.70	2	1,419	0.14%
2019/02/14	0	0.00	2	50.90	52.00	-2	1,361	-0.15%
2019/02/13	10	50.80	0	0.00	50.40	10	1,329	0.75%
2019/02/12	4	49.85	3	50.27	49.90	1	1,295	0.08%
2019/02/11	2	48.10	7	48.31	48.70	-5	1,237	-0.40%
2019/01/28	6	46.83	1	46.80	46.80	5	1,187	0.42%
2019/01/18	0	0.00	4	46.64	46.85	-4	1,150	-0.35%
2019/01/17	2	46.55	5	46.57	46.30	-3	1,140	-0.26%
2019/01/15	2	46.55	0	0.00	47.15	2	1,119	0.18%
2019/01/11	0	0.00	1	47.20	46.80	-1	1,091	-0.09%
2019/01/10	2	46.50	41	46.80	47.30	-39	1,067	-3.65%
2019/01/09	4	47.70	3	46.75	46.95	1	1,047	0.10%
2019/01/08	0	0.00	2	45.43	45.75	-2	984	-0.20%
2019/01/04	0	0.00	3	44.10	44.40	-3	966	-0.31%
2019/01/03	8	45.65	5	45.45	45.35	3	971	0.31%
2019/01/02	0	0.00	1	45.50	45.30	-1	954	-0.10%
2018/12/27	0	0.00	6	45.15	44.95	-6	961	-0.62%
2018/12/26	7	45.34	3	45.50	44.40	4	951	0.42%
2018/12/25	1	44.80	6	44.53	44.80	-5	947	-0.53%
2018/12/24	0	0.00	1	45.30	45.25	-1	947	-0.11%
2018/12/22	0	0.00	2	44.23	44.70	-2	938	-0.21%
2018/12/21	5	44.49	0	0.00	44.20	5	947	0.53%
2018/12/20	1	44.55	0	0.00	44.20	1	955	0.10%
2018/12/19	1	44.90	0	0.00	44.70	1	947	0.11%
2018/12/18	0	0.00	3	45.03	44.95	-3	949	-0.32%
2018/12/17	1	44.60	13	45.53	44.60	-12	938	-1.28%
2018/12/14	0	0.00	2	44.30	44.45	-2	920	-0.22%
2018/12/13	22	45.02	6	44.80	44.60	16	922	1.74%
2018/12/12	10	45.35	3	45.35	44.95	7	912	0.77%
2018/12/11	5	45.30	1	44.60	45.15	4	882	0.45%
2018/12/10	23	44.64	18	44.73	44.30	5	895	0.56%
2018/12/07	1	43.85	3	43.72	43.80	-2	875	-0.23%
2018/12/06	12	43.78	6	44.07	43.20	6	924	0.65%
2018/12/04	1	42.70	2	42.50	42.00	-1	1,017	-0.10%
2018/12/03	4	42.81	0	0.00	42.80	4	1,257	0.32%
2018/11/30	0	0.00	1	42.15	42.30	-1	1,385	-0.07%
2018/11/28	0.1	42.40	0	0.00	42.00	0.1	1,387	0.00%
2018/11/23	0.1	41.00	0	0.00	40.85	0.1	1,387	0.00%
2018/11/22	0	0.00	5	42.29	41.50	-5	1,390	-0.36%
2018/11/20	2	42.15	1	42.25	42.05	1	1,383	0.07%
2018/11/19	3	42.57	0	0.00	42.25	3	1,378	0.22%
2018/11/16	0	0.00	6	41.73	41.80	-6	1,359	-0.44%
2018/11/12	0	0.00	3	40.30	40.40	-3	1,329	-0.23%
2018/11/09	3	39.90	0	0.00	39.95	3	1,322	0.23%
2018/11/07	0	0.00	1	39.85	39.85	-1	1,343	-0.07%
2018/11/06	0	0.00	3	39.80	39.20	-3	1,343	-0.22%
2018/11/01	7	40.29	3	40.80	40.20	4	1,314	0.30%
2018/10/26	2	38.45	2	37.40	37.35	0	1,285	0.00%
2018/10/25	0	0.00	3	38.20	38.25	-3	1,278	-0.23%
2018/10/24	5	38.81	0	0.00	38.95	5	1,279	0.39%
2018/10/19	2	38.00	0	0.00	38.45	2	1,262	0.16%
2018/10/18	2	39.15	0	0.00	38.45	2	1,259	0.16%
2018/10/16	0	0.00	1	39.25	38.90	-1	1,252	-0.08%
2018/10/11	0	0.00	25	37.92	37.65	-25	1,235	-2.02%
2018/10/08	0	0.00	1	41.05	41.10	-1	1,209	-0.08%
2018/10/03	1	41.80	1	42.00	41.80	0	1,175	0.00%
2018/10/01	0	0.00	5	43.30	43.45	-5	1,136	-0.44%
2018/09/28	1	43.40	0	0.00	43.45	1	1,133	0.09%
2018/09/27	1	42.70	1	43.90	44.10	0	1,122	0.00%
2018/09/26	0	0.00	3	43.45	43.00	-3	1,104	-0.27%
2018/09/25	5	43.45	5	43.67	43.50	0	1,111	0.00%
2018/09/21	3	42.58	0	0.00	42.70	3	1,108	0.27%
2018/09/19	2	43.05	1	42.50	42.50	1	1,103	0.09%
2018/09/18	1	43.00	0	0.00	42.70	1	1,086	0.09%
2018/09/17	6	43.93	0	0.00	43.70	6	1,068	0.56%
2018/09/14	3	46.35	8	45.99	45.00	-5	1,035	-0.48%
2018/09/13	1	45.75	2	45.30	45.25	-1	987	-0.10%
2018/09/12	2	45.85	1	45.40	45.95	1	947	0.11%
2018/09/11	49	45.07	34	45.83	46.05	15	876	1.71%
2018/09/10	4	42.95	12	43.21	42.95	-8	740	-1.08%
2018/09/07	29	45.50	18	45.61	43.25	11	693	1.59%
2018/09/06	5	42.51	16	44.06	44.30	-11	448	-2.45%
2018/09/05	0.1	40.30	0	0.00	40.30	0.1	307	0.02%
2018/09/04	1	40.05	1	40.30	40.00	0	308	0.00%
2018/09/03	1	40.10	0	0.00	40.00	1	303	0.33%
2018/08/29	0	0.00	1	40.60	40.55	-1	314	-0.32%
2018/08/20	0	0.00	2	40.85	40.45	-2	317	-0.63%
2018/08/17	0	0.00	1	40.40	40.20	-1	313	-0.32%
2018/08/15	0	0.00	4	40.48	40.25	-4	307	-1.30%
2018/08/14	0	0.00	2	40.10	40.00	-2	291	-0.69%
2018/08/08	0	0.00	1	38.85	38.85	-1	280	-0.36%
2018/08/01	0	0.00	1	39.30	39.25	-1	283	-0.35%
2018/07/30	7	38.42	3	38.35	38.15	4	277	1.44%
2018/07/27	0	0.00	1	38.35	38.40	-1	277	-0.36%
2018/07/11	0	0.00	1	37.35	37.65	-1	316	-0.32%
2018/07/04	1	38.25	0	0.00	38.40	1	317	0.31%
2018/06/27	0	0.00	3	40.72	40.75	-3	286	-1.05%
2018/06/26	2	40.35	0	0.00	40.30	2	288	0.69%
2018/06/22	7	40.60	0	0.00	40.55	7	286	2.44%
2018/06/19	2	41.33	0	0.00	41.25	2	288	0.69%
2018/06/11	0	0.00	10	41.80	41.40	-10	288	-3.47%
2018/06/06	1	42.20	3	42.17	42.15	-2	291	-0.69%
2018/06/05	24	41.13	2	41.00	40.80	22	290	7.57%
2018/06/01	6	40.62	2	40.60	40.60	4	287	1.39%
2018/05/14	0	40.50	0	0.00	40.10	0	367	0.00%
2018/04/25	0	0.00	1	39.80	39.80	-1	470	-0.21%
2018/04/16	0	0.00	1	41.30	41.30	-1	608	-0.16%
2018/04/02	0	0.00	1	41.90	41.80	-1	633	-0.16%
2018/03/29	0	0.00	0.1	42.30	41.90	-0.1	640	-0.02%
2018/03/26	0	0.00	1	42.00	41.80	-1	648	-0.15%
2018/03/23	3	41.88	4	41.93	41.80	-1	646	-0.15%
2018/03/15	1	43.55	1	43.50	43.80	0	662	0.00%
2018/03/14	1	43.90	0	0.00	43.75	1	662	0.15%
2018/03/12	5	43.34	2	44.10	43.20	3	664	0.45%
2018/03/09	2	43.40	0	0.00	43.80	2	676	0.30%
2018/02/23	2	43.05	0	0.00	42.90	2	744	0.27%
2018/02/21	0	0.00	2	41.75	41.80	-2	777	-0.26%
2018/02/07	2	41.40	3	41.52	41.55	-1	776	-0.13%
2018/02/06	6	41.20	50	41.40	40.40	-44	769	-5.72%
2018/02/01	2	46.25	0	0.00	46.35	2	762	0.26%
2018/01/31	0	0.00	2	46.05	46.30	-2	769	-0.26%
2018/01/30	2	46.60	0	0.00	46.30	2	798	0.25%
2018/01/29	0	0.00	1	47.15	46.95	-1	801	-0.12%
2018/01/26	0	0.00	1	47.20	47.45	-1	814	-0.12%
2018/01/23	0	0.00	2	47.45	47.30	-2	920	-0.22%
2018/01/22	1	48.35	0	0.00	48.35	1	922	0.11%
2018/01/19	0	0.00	9	47.73	47.40	-9	926	-0.97%
2018/01/18	5	48.46	2	48.00	48.00	3	945	0.32%
2018/01/17	5	46.80	5	46.28	48.50	0	927	0.00%
2018/01/12	0	0.00	1	45.75	45.75	-1	896	-0.11%
2018/01/08	1	45.10	0	0.00	45.10	1	1,091	0.09%
2018/01/03	2	45.50	0	0.00	45.15	2	1,382	0.14%
2018/01/02	3	44.95	3	45.10	45.10	0	1,554	0.00%