安集 (6477)-群益金鼎-中壢券商分點個股進出

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
31.60
漲跌
▲0.30
漲幅
+0.96%
成交量
384張
產業
上市光電類股
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－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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
2024/12/02	1	31.65	0	0.00	31.30	1	327	0.31%
2024/11/25	5	30.55	1	30.80	30.80	4	344	1.16%
2024/11/21	0	0.00	5	29.25	29.40	-5	365	-1.37%
2024/11/20	0	0.00	5	29.25	29.25	-5	370	-1.35%
2024/11/18	5	29.50	0	0.00	29.50	5	387	1.29%
2024/11/15	15	29.60	0	0.00	29.55	15	389	3.85%
2024/11/12	1	29.80	0	0.00	29.60	1	386	0.26%
2024/11/08	1	31.05	0	0.00	31.05	1	382	0.26%
2024/11/07	0	0.00	2	34.25	34.40	-2	359	-0.56%
2024/10/30	1	33.45	0	0.00	33.15	1	433	0.23%
2024/10/29	1	33.25	0	0.00	33.20	1	440	0.23%
2024/10/25	0	0.00	5	33.40	33.35	-5	463	-1.08%
2024/10/24	0	0.00	0	33.70	33.50	0	484	-0.01%
2024/10/23	1	34.15	1	33.70	33.70	0	497	0.00%
2024/10/18	1	33.75	12	33.50	33.40	-11	669	-1.64%
2024/09/24	0	0.00	1	34.80	34.80	-1	2,579	-0.04%
2024/08/27	1	36.20	1	36.45	36.45	0	2,728	0.00%
2024/08/26	1	36.45	1	35.90	35.90	0	2,721	0.00%
2024/08/23	0	0.00	0	34.75	34.65	0	2,704	0.00%
2024/08/22	0	0.00	1	34.80	34.80	-1	2,706	-0.04%
2024/08/20	1	35.30	0	0.00	34.70	1	2,705	0.04%
2024/08/15	0	0.00	1	34.00	33.90	-1	2,702	-0.04%
2024/08/09	1	34.00	1	33.55	33.55	0	2,782	0.00%
2024/07/22	1	43.30	0	0.00	41.40	1	2,643	0.04%
2024/07/19	2	43.50	2	44.08	43.15	0	2,593	0.00%
2024/07/18	1	43.00	0	0.00	42.95	1	2,510	0.04%
2024/07/15	0	0.00	0.1	45.05	44.45	-0.1	2,481	0.00%
2024/07/12	0	0.00	2	46.53	45.95	-2	2,446	-0.08%
2024/07/11	1	46.10	1	45.45	45.45	0	2,319	0.00%
2024/07/10	2	46.00	1	46.20	45.45	1	2,268	0.04%
2024/07/09	2.1	43.86	6	46.38	46.65	-3.9	2,188	-0.18%
2024/07/08	5	45.00	13.2	45.03	44.60	-8.2	2,125	-0.39%
2024/07/05	4	48.05	0	0.00	46.45	4	2,074	0.19%
2024/07/04	22.1	46.93	0	45.90	45.80	22.1	1,954	1.13%
2024/07/03	7	46.57	19	46.04	46.15	-12	1,844	-0.65%
2024/07/02	3	45.77	10.1	45.76	47.00	-7.1	1,548	-0.46%
2024/06/28	13.1	44.04	13	43.88	43.60	0.1	1,043	0.01%
2024/06/26	1	39.45	1	39.05	39.30	0	670	0.00%
2024/06/21	1	38.05	0	0.00	38.25	1	678	0.15%
2024/06/18	0	0.00	5.1	37.10	37.10	-5.1	847	-0.60%
2024/06/04	3	37.37	0	0.00	37.40	3	941	0.32%
2024/06/03	0	0.00	1	37.60	37.95	-1	948	-0.11%
2024/05/30	0	0.00	1	37.70	37.60	-1	966	-0.10%
2024/05/29	0	0.00	1	37.80	37.80	-1	978	-0.10%
2024/05/27	1	37.40	1	37.45	37.50	0	1,034	0.00%
2024/05/22	0	0.00	2	38.45	38.25	-2	1,040	-0.19%
2024/05/21	4	38.68	0	0.00	38.20	4	1,039	0.38%
2024/05/16	11	38.20	11	37.88	38.00	0	979	0.00%
2024/05/14	0	0.00	1	36.85	36.70	-1	961	-0.10%
2024/05/09	3	37.25	0	0.00	36.55	3	940	0.32%
2024/05/08	2	37.35	0	0.00	37.40	2	941	0.21%
2024/05/02	0	0.00	1	37.20	37.10	-1	928	-0.11%
2024/04/30	0	0.00	1	37.50	37.55	-1	932	-0.11%
2024/04/24	1	38.05	0	0.00	38.20	1	928	0.11%
2024/04/17	0.1	37.90	0	0.00	37.70	0.1	921	0.01%
2024/03/29	0.1	40.80	0	0.00	40.60	0.1	809	0.01%
2024/03/28	0	0.00	2	41.00	40.80	-2	799	-0.25%
2024/03/27	0.3	40.80	5	40.68	40.45	-4.7	789	-0.60%
2024/03/26	4	41.88	2	41.15	41.35	2	781	0.26%
2024/03/25	0	0.00	1	40.90	40.85	-1	798	-0.13%
2024/03/22	9.3	41.62	7	40.91	40.85	2.3	790	0.29%
2024/03/21	4	41.14	6	41.33	42.35	-2	732	-0.27%
2024/03/20	0.4	39.05	0	0.00	38.55	0.4	644	0.06%
2024/03/19	0	0.00	1	39.00	38.85	-1	652	-0.15%
2024/03/14	1	39.00	1	39.25	39.10	0	637	0.00%
2024/03/13	1	39.00	0	0.00	38.85	1	633	0.16%
2024/03/11	1	39.95	0	0.00	40.15	1	614	0.16%
2024/03/06	0.2	39.30	0	0.00	39.45	0.2	572	0.03%
2024/03/05	0	0.00	14	38.43	38.35	-14	565	-2.48%
2024/03/01	11	39.97	1	39.65	39.75	10	547	1.83%
2024/02/29	5	38.26	0	0.00	39.45	5	521	0.96%
2024/02/26	0	0.00	1	38.30	38.55	-1	497	-0.20%
2024/02/20	5	37.96	0	0.00	37.80	5	480	1.04%
2024/02/19	1	37.70	0	0.00	37.65	1	475	0.21%
2024/01/24	0	0.00	0.1	38.15	38.15	-0.1	489	-0.01%
2024/01/18	0	0.00	1	37.75	37.15	-1	539	-0.19%
2023/12/28	0	0.00	1	38.15	38.15	-1	588	-0.17%
2023/12/27	3	38.10	0	0.00	38.10	3	588	0.51%
2023/12/26	0	0.00	2	38.15	38.15	-2	590	-0.34%
2023/12/22	0	0.00	1	38.45	38.25	-1	588	-0.17%
2023/12/20	8	39.75	3	39.67	39.20	5	574	0.87%
2023/12/18	1	39.00	0	0.00	38.70	1	528	0.19%
2023/12/15	0	38.85	5	39.30	38.95	-5	524	-0.95%
2023/12/14	1	38.00	1	37.85	37.50	0	507	0.00%
2023/12/01	4	38.99	0	0.00	38.65	4	514	0.78%
2023/11/30	1	38.45	0	0.00	38.50	1	505	0.20%
2023/11/29	0.1	38.00	0	0.00	38.05	0.1	501	0.01%
2023/11/27	0	0.00	3	38.35	37.95	-3	504	-0.59%
2023/11/24	0	0.00	0.1	38.10	38.10	-0.1	496	-0.01%
2023/11/23	0	0.00	1	37.80	38.05	-1	502	-0.20%
2023/11/21	0	0.00	2.5	37.53	37.60	-2.5	504	-0.49%
2023/11/13	0	0.00	3	36.28	36.05	-3	503	-0.60%
2023/11/10	0	0.00	4	36.73	36.45	-4	505	-0.79%
2023/11/09	1	37.20	1	36.70	36.70	0	507	0.00%
2023/11/08	1	37.25	9	37.37	37.60	-8	511	-1.57%
2023/11/07	0	0.00	2	37.55	37.50	-2	511	-0.39%
2023/11/06	1	37.55	0	0.00	37.50	1	519	0.19%
2023/11/03	1	36.85	1	36.70	36.70	0	514	0.00%
2023/11/02	0	0.00	14	36.53	36.70	-14	519	-2.69%
2023/10/31	2	37.65	1	36.85	36.85	1	546	0.18%
2023/10/30	9	38.09	0	0.00	38.05	9	539	1.67%
2023/10/23	1	36.45	1	36.25	36.25	0	516	0.00%
2023/09/05	0	0.00	2	43.05	42.90	-2	869	-0.23%
2023/08/31	1	42.95	0	0.00	43.00	1	908	0.11%
2023/08/28	0.5	42.60	0	42.60	42.40	0.5	953	0.05%
2023/08/23	1	41.45	1	41.80	41.80	0	1,005	0.00%
2023/08/14	0	0.00	1	41.00	40.65	-1	1,099	-0.09%
2023/08/10	1	41.80	0	0.00	41.60	1	1,130	0.09%
2023/08/08	1	42.60	0	0.00	42.45	1	1,197	0.08%
2023/08/02	1	44.75	0	0.00	44.60	1	1,368	0.07%
2023/08/01	2	45.45	3	45.40	45.30	-1	1,384	-0.07%
2023/07/18	0	0.00	9	48.55	48.40	-9	2,106	-0.43%
2023/07/17	11	49.52	1	48.80	49.65	10	2,266	0.44%
2023/07/12	2	49.60	0	0.00	49.35	2	3,068	0.07%
2023/07/10	2	49.90	0	0.00	49.85	2	3,302	0.06%
2023/07/06	0	0.00	3	50.57	49.90	-3	3,557	-0.08%
2023/07/05	1	50.30	0	0.00	50.20	1	3,661	0.03%
2023/06/30	4	50.73	0	0.00	50.80	4	3,980	0.10%
2023/06/27	1	50.00	1	50.00	49.80	0	4,028	0.00%
2023/06/26	5	50.90	0	0.00	50.70	5	4,067	0.12%
2023/06/20	7	50.87	12	51.09	50.80	-5	4,090	-0.12%
2023/06/15	4	48.95	0	0.00	48.95	4	4,244	0.09%
2023/06/14	1	49.05	0	0.00	49.15	1	4,353	0.02%
2023/06/12	5	49.05	4	49.03	49.05	1	4,454	0.02%
2023/06/09	0	0.00	1	50.30	50.20	-1	4,477	-0.02%
2023/06/08	0	0.00	1	51.70	51.60	-1	4,456	-0.02%
2023/06/05	11	52.37	0	0.00	52.20	11	4,500	0.24%
2023/06/01	1	51.40	0	0.00	51.30	1	4,507	0.02%
2023/05/30	0	0.00	2	51.20	50.90	-2	4,519	-0.04%
2023/05/29	2	51.45	1	51.30	51.40	1	4,508	0.02%
2023/05/25	1	50.80	1	50.80	50.70	0	4,511	0.00%
2023/05/24	1	51.20	5	51.50	51.50	-4	4,524	-0.09%
2023/05/19	0	0.00	2	51.40	50.30	-2	4,549	-0.04%
2023/05/18	0	0.00	5	51.00	51.30	-5	4,626	-0.11%
2023/05/16	5	50.90	0	0.00	51.20	5	4,642	0.11%
2023/05/15	1	49.85	5	49.93	50.10	-4	4,632	-0.09%
2023/05/12	5	48.17	0	0.00	49.50	5	4,619	0.11%
2023/05/11	3.4	49.51	2	49.18	48.70	1.4	4,590	0.03%
2023/05/10	0	0.00	4	51.28	51.40	-4	4,522	-0.09%
2023/05/09	6.4	52.54	14	52.43	51.40	-7.6	4,495	-0.17%
2023/05/08	5	55.22	2	55.05	55.30	3	4,395	0.07%
2023/05/05	8	55.91	10	55.90	55.20	-2	4,376	-0.05%
2023/05/04	2	57.20	1	57.10	57.20	1	4,337	0.02%
2023/05/03	6	56.10	1	56.10	56.70	5	4,267	0.12%
2023/05/02	14	56.09	3	56.03	56.70	11	4,232	0.26%
2023/04/28	0	0.00	1	53.80	54.30	-1	4,102	-0.02%
2023/04/27	5	53.92	2	53.70	53.40	3	4,082	0.07%
2023/04/26	7	54.03	1	54.20	54.90	6	4,034	0.15%
2023/04/24	3	53.00	0	0.00	53.50	3	3,891	0.08%
2023/04/21	0	0.00	1	52.40	52.40	-1	3,905	-0.03%
2023/04/20	3	55.23	2	55.50	54.90	1	3,803	0.03%
2023/04/19	26	58.05	20	57.48	57.00	6	3,637	0.16%
2023/04/18	2	56.40	9	56.88	54.80	-7	3,121	-0.22%
2023/04/17	7	54.83	11	54.72	54.60	-4	2,928	-0.14%
2023/04/14	7.2	55.22	3	54.67	54.90	4.2	2,932	0.14%
2023/04/13	2	55.80	5	55.02	55.40	-3	2,855	-0.11%
2023/04/12	12	54.47	14	53.98	54.70	-2	2,680	-0.07%
2023/04/11	0	0.00	1	51.50	52.40	-1	2,461	-0.04%
2023/04/10	17	52.11	2	52.00	51.80	15	2,433	0.62%
2023/04/07	7	53.43	11	53.39	53.40	-4	2,341	-0.17%
2023/04/06	2	50.20	12	50.48	50.80	-10	2,132	-0.47%
2023/03/31	1	48.60	0	0.00	48.80	1	2,063	0.05%
2023/03/30	1	48.80	4	49.09	48.95	-3	2,061	-0.15%
2023/03/29	2	47.80	0	0.00	47.90	2	2,037	0.10%
2023/03/27	1	49.60	0	0.00	48.55	1	2,054	0.05%
2023/03/24	10	48.65	0	0.00	48.75	10	2,021	0.49%
2023/03/23	0	0.00	1	49.20	48.70	-1	2,034	-0.05%
2023/03/22	0	0.00	0	49.10	48.85	0	2,042	0.00%
2023/03/21	0	0.00	4	49.88	49.35	-4	2,072	-0.19%
2023/03/20	20	50.10	26	49.71	50.10	-6	2,157	-0.28%
2023/03/17	9	48.59	9	48.81	49.00	0	2,376	0.00%
2023/03/16	0	0.00	2	47.75	46.95	-2	2,416	-0.08%
2023/03/15	3	48.45	21	48.01	48.15	-18	2,400	-0.75%
2023/03/14	1	47.55	4	47.29	47.45	-3	2,369	-0.13%
2023/03/10	15	46.85	3	46.80	46.30	12	2,495	0.48%
2023/03/09	7	48.39	0	0.00	47.50	7	2,496	0.28%
2023/03/08	0	0.00	4	48.69	48.70	-4	2,497	-0.16%
2023/03/07	2	48.60	5	48.47	48.50	-3	2,485	-0.12%
2023/03/06	0	0.00	21.1	47.96	48.40	-21.1	2,475	-0.85%
2023/03/03	1	47.00	0.1	47.30	47.00	0.9	2,466	0.04%
2023/03/02	0	0.00	2	47.25	46.70	-2	2,479	-0.08%
2023/02/24	0	0.00	9	47.57	47.50	-9	2,494	-0.36%
2023/02/23	1	48.50	1	48.15	48.50	0	2,504	0.00%
2023/02/21	5	48.16	0	0.00	48.00	5	2,575	0.19%
2023/02/17	9	48.32	2	48.50	48.20	7	2,936	0.24%
2023/02/16	1	48.95	1	48.75	48.05	0	2,955	0.00%
2023/02/15	0.1	46.70	2	47.18	48.05	-1.9	2,918	-0.07%
2023/02/14	1	46.10	1	45.85	45.85	0	2,899	0.00%
2023/02/13	2	45.45	0	0.00	45.60	2	2,932	0.07%
2023/02/10	24	46.63	0	0.00	46.05	24	2,950	0.81%
2023/02/09	0	0.00	1	46.45	46.15	-1	2,949	-0.03%
2023/02/03	1	47.25	1	47.35	47.05	0	3,009	0.00%
2023/02/02	2	47.63	15	47.47	47.35	-13	3,022	-0.43%
2023/01/31	5	46.96	4	47.10	46.85	1	3,024	0.03%
2023/01/30	0	0.00	20	45.80	45.80	-20	3,020	-0.66%
2023/01/12	1	45.90	0	0.00	45.20	1	3,078	0.03%
2023/01/11	5	45.65	8	45.81	46.30	-3	3,100	-0.10%
2023/01/10	0	0.00	1	47.55	47.10	-1	3,063	-0.03%
2023/01/09	6	48.05	0	0.00	47.85	6	3,090	0.19%
2023/01/05	4	48.98	1	48.95	47.65	3	3,123	0.10%
2023/01/04	1	46.75	1	48.20	48.10	0	3,098	0.00%
2022/12/29	5	45.50	1	45.35	45.35	4	3,110	0.13%
2022/12/28	0	0.00	11	46.58	46.30	-11	3,171	-0.35%
2022/12/27	16	47.02	16	46.68	46.85	0	3,176	0.00%
2022/12/26	2.1	46.59	1	46.85	46.85	1.1	3,175	0.03%
2022/12/23	0	0.00	3	44.33	45.15	-3	3,146	-0.10%
2022/12/22	1	45.00	2	44.75	45.05	-1	3,189	-0.03%
2022/12/20	10	45.05	6	44.67	44.50	4	3,250	0.12%
2022/12/19	0	0.00	13	46.34	46.20	-13	3,286	-0.40%
2022/12/15	1	48.80	1	48.80	48.80	0	3,304	0.00%
2022/12/14	4	48.11	1	48.70	48.70	3	3,301	0.09%
2022/12/13	1	48.00	0	0.00	47.80	1	3,281	0.03%
2022/12/12	17	49.89	20	50.08	49.15	-3	3,254	-0.09%
2022/12/09	32	51.12	14	50.99	49.70	18	3,136	0.57%
2022/12/08	8	48.73	10	48.54	48.20	-2	2,828	-0.07%
2022/12/07	1	47.50	25	47.90	47.45	-24	2,731	-0.88%
2022/12/05	2	48.50	3	48.28	48.25	-1	2,758	-0.04%
2022/12/02	1	48.30	0	0.00	48.55	1	2,755	0.04%
2022/12/01	0	0.00	1	46.50	46.50	-1	2,629	-0.04%
2022/11/30	0	0.00	2	46.78	46.65	-2	2,665	-0.08%
2022/11/28	3	45.52	2	45.25	45.45	1	2,770	0.04%
2022/11/25	2	46.80	1	45.90	45.60	1	2,853	0.04%
2022/11/24	1	45.90	1	45.80	46.40	0	2,899	0.00%
2022/11/23	2	45.43	2	45.18	45.25	0	3,180	0.00%
2022/11/21	1	45.65	1	46.10	45.95	0	3,409	0.00%
2022/11/18	22	47.39	10	47.12	45.95	12	3,457	0.35%
2022/11/17	3	46.80	3	47.03	47.10	0	3,427	0.00%
2022/11/16	10	47.09	18	47.46	47.20	-8	3,435	-0.23%
2022/11/15	12	46.35	20	46.89	47.95	-8	3,462	-0.23%
2022/11/14	3	42.50	11	43.06	43.70	-8	3,487	-0.23%
2022/11/11	0	0.00	7	43.11	42.45	-7	3,660	-0.19%
2022/11/10	5	43.50	2	42.48	42.65	3	3,812	0.08%
2022/11/09	11	43.20	2	43.20	43.25	9	3,903	0.23%
2022/11/08	1	44.60	1	44.30	43.75	0	3,919	0.00%
2022/11/07	1	44.55	1	44.35	44.35	0	3,933	0.00%
2022/11/04	4	44.13	1	44.20	44.65	3	4,022	0.07%
2022/11/02	1	42.90	0	0.00	43.05	1	4,303	0.02%
2022/11/01	1	42.55	0	0.00	42.80	1	4,405	0.02%
2022/10/26	0	0.00	1	40.25	40.55	-1	4,549	-0.02%
2022/10/25	0	0.00	0.1	41.30	40.95	-0.1	4,623	0.00%
2022/10/24	0	0.00	4	42.80	42.10	-4	4,802	-0.08%
2022/10/21	4	42.55	0	0.00	42.00	4	4,892	0.08%
2022/10/19	0.1	44.30	2	43.88	43.80	-1.9	4,975	-0.04%
2022/10/18	2	43.30	0	0.00	43.40	2	5,146	0.04%
2022/10/17	10	42.15	0	0.00	42.50	10	5,238	0.19%
2022/10/11	6	45.30	0	0.00	43.40	6	5,346	0.11%
2022/10/07	10	45.45	0	0.00	45.55	10	5,376	0.19%
2022/10/06	1	45.90	2	45.80	45.70	-1	5,453	-0.02%
2022/10/05	13	46.40	11	46.00	45.95	2	5,471	0.04%
2022/10/04	5	44.60	1	44.20	45.40	4	5,536	0.07%
2022/10/03	2	43.13	1	43.80	43.20	1	5,586	0.02%
2022/09/30	0	0.00	16	42.48	44.00	-16	5,654	-0.28%
2022/09/29	0	0.00	1	44.50	43.70	-1	5,784	-0.02%
2022/09/28	11	46.37	1	44.40	44.20	10	5,996	0.17%
2022/09/26	0	0.00	9	47.18	47.40	-9	6,909	-0.13%
2022/09/23	0	0.00	17	50.42	50.60	-17	7,174	-0.24%
2022/09/22	0	0.00	5	52.58	53.10	-5	7,381	-0.07%
2022/09/20	2	54.80	0	0.00	54.60	2	8,209	0.02%
2022/09/19	6	55.55	0	0.00	54.40	6	8,494	0.07%
2022/09/15	10	54.57	0	0.00	54.50	10	8,572	0.12%
2022/09/14	40	56.03	0.2	56.40	56.00	39.9	8,637	0.46%
2022/09/13	0	0.00	1	57.00	57.60	-1	8,595	-0.01%
2022/09/12	2	56.85	20	56.90	57.50	-18	8,605	-0.21%
2022/09/08	9	54.51	10	54.33	55.00	-1	8,590	-0.01%
2022/09/07	6	52.63	0	0.00	53.60	6	8,579	0.07%
2022/09/06	10	53.06	0	0.00	53.20	10	8,599	0.12%
2022/09/05	5	56.04	5	56.50	55.70	0	8,573	0.00%
2022/09/02	0	0.00	8	58.11	57.10	-8	8,538	-0.09%
2022/08/31	14	57.94	8	57.96	57.90	6	8,385	0.07%
2022/08/30	8.1	58.69	16	59.73	57.80	-7.9	8,364	-0.09%
2022/08/29	18.1	57.86	10	58.41	57.30	8.1	8,096	0.10%
2022/08/26	4	57.50	5	57.92	58.30	-1	8,035	-0.01%
2022/08/25	3	55.83	3	56.47	57.40	0	7,976	0.00%
2022/08/24	2	55.55	10	56.00	55.20	-8	7,938	-0.10%
2022/08/23	3	56.50	3	56.30	56.30	0	7,911	0.00%
2022/08/22	6	57.23	45	58.40	56.10	-39	7,900	-0.49%
2022/08/19	9	57.61	3	57.13	57.60	6	7,749	0.08%
2022/08/18	20	57.85	18	57.89	58.90	2	7,514	0.03%
2022/08/17	5	55.80	22	56.12	55.80	-17	7,316	-0.23%
2022/08/16	2	55.05	2	55.90	54.80	0	7,145	0.00%
2022/08/15	1	54.80	0	0.00	54.80	1	7,037	0.01%
2022/08/12	5	53.72	1	54.00	54.20	4	7,014	0.06%
2022/08/11	25	54.88	15	54.80	54.40	10	7,033	0.14%
2022/08/10	1	55.10	1	55.30	54.30	0	6,994	0.00%
2022/08/09	26	54.97	26	55.10	54.40	0	7,076	0.00%
2022/08/08	0	0.00	17	51.98	54.00	-17	6,895	-0.25%
2022/08/04	2	50.80	2	50.60	49.40	0	6,865	0.00%
2022/08/03	8	51.10	3	53.40	50.90	5	6,874	0.07%
2022/08/02	5	53.50	8	54.29	53.30	-3	6,852	-0.04%
2022/08/01	10	55.70	0	0.00	55.60	10	6,840	0.15%
2022/07/29	10	55.28	25.1	55.11	55.00	-15.1	6,769	-0.22%
2022/07/28	3	53.80	4	54.28	53.80	-1	6,613	-0.02%
2022/07/27	24	53.60	23	54.00	54.00	1	6,560	0.02%
2022/07/26	4	54.35	21	54.29	53.60	-17	6,546	-0.26%
2022/07/25	14.1	55.71	8	55.71	54.10	6.1	6,606	0.09%
2022/07/22	3	52.10	3	54.00	53.50	0	6,607	0.00%
2022/07/21	0	0.00	36	51.91	52.30	-36	6,589	-0.55%
2022/07/19	20	52.25	0	0.00	51.70	20	6,737	0.30%
2022/07/18	23	51.50	0	0.00	51.20	23	6,766	0.34%
2022/07/14	2	48.15	2	49.40	49.95	0	7,064	0.00%
2022/07/13	3	48.97	7	49.44	48.40	-4	7,220	-0.06%
2022/07/12	2	48.30	0	0.00	48.30	2	7,380	0.03%
2022/07/11	0	0.00	2	52.95	53.10	-2	7,515	-0.03%
2022/07/08	1	52.10	22	52.54	53.30	-21	7,695	-0.27%
2022/07/07	19	53.81	38	52.05	52.40	-19	8,006	-0.24%
2022/07/06	55	54.50	66	54.44	53.00	-11	8,458	-0.13%
2022/07/05	80	57.59	120	58.38	57.00	-40	8,739	-0.46%	大賣/
2022/07/04	101	54.23	38	53.71	55.30	63	8,229	0.77%	大買/
2022/07/01	16	54.03	12	53.57	52.90	4	8,150	0.05%
2022/06/30	21	54.56	3	54.63	54.20	18	8,182	0.22%
2022/06/29	18	54.31	14	53.86	54.00	4	8,032	0.05%
2022/06/28	47	54.09	22	53.93	55.00	25	7,956	0.31%
2022/06/27	44	50.84	36	51.49	52.80	8	7,575	0.11%
2022/06/24	2	46.35	1	47.30	48.00	1	7,364	0.01%
2022/06/23	0	0.00	2	43.30	43.65	-2	7,410	-0.03%
2022/06/22	4	47.03	0	0.00	44.50	4	7,594	0.05%
2022/06/17	1	44.80	0	0.00	44.90	1	8,193	0.01%
2022/06/15	0	0.00	1	48.80	47.05	-1	8,820	-0.01%
2022/06/14	1	49.00	19	47.55	48.15	-18	9,858	-0.18%
2022/06/13	0	0.00	5.1	49.26	49.20	-5.1	10,434	-0.05%
2022/06/10	3	50.70	0	0.00	51.30	3	11,246	0.03%
2022/06/09	0	0.00	1	51.50	51.60	-1	11,682	-0.01%
2022/06/08	1	51.40	15	51.10	51.20	-14	12,280	-0.11%
2022/06/06	17	54.78	2	55.50	53.40	15	13,536	0.11%
2022/06/02	3	53.10	40	53.68	53.10	-37	13,631	-0.27%
2022/06/01	2	54.10	1	53.50	53.60	1	13,792	0.01%
2022/05/31	20	52.55	1	52.40	52.70	19	14,139	0.13%
2022/05/30	13.1	52.51	2	52.15	52.60	11.1	14,536	0.08%
2022/05/27	1	50.10	1	50.60	50.50	0	14,718	0.00%
2022/05/26	3	49.85	0	0.00	49.20	3	14,744	0.02%
2022/05/25	0	0.00	1	50.50	50.50	-1	14,748	-0.01%
2022/05/24	0	0.00	1	50.40	50.30	-1	14,858	-0.01%
2022/05/20	2	52.00	1	51.30	51.30	1	14,847	0.01%
2022/05/19	3	52.07	1	50.90	51.40	2	14,838	0.01%
2022/05/18	13	53.27	2	53.25	53.20	11	14,793	0.07%
2022/05/17	12	53.53	5	53.86	52.90	7	14,753	0.05%
2022/05/16	1	54.10	2	53.50	52.50	-1	14,596	-0.01%
2022/05/13	8	52.80	1	52.90	53.80	7	14,551	0.05%
2022/05/12	0	0.00	6	52.55	52.00	-6	14,510	-0.04%
2022/05/11	3	56.37	2	56.50	54.80	1	14,555	0.01%
2022/05/10	0	0.00	2.3	55.15	55.00	-2.3	14,508	-0.02%
2022/05/09	1	57.60	16	57.17	55.60	-15	14,522	-0.10%
2022/05/05	1	60.20	3	60.47	59.90	-2	14,584	-0.01%
2022/05/04	8	60.60	1	59.20	59.20	7	14,581	0.05%
2022/05/03	1	61.00	2	61.70	60.40	-1	14,614	-0.01%
2022/04/29	9	62.09	15	61.72	61.30	-6	14,653	-0.04%
2022/04/28	11	59.74	1	61.60	61.60	10	14,737	0.07%
2022/04/27	0	0.00	10	57.86	58.90	-10	14,573	-0.07%
2022/04/26	5	59.30	5	59.30	59.10	0	14,544	0.00%
2022/04/25	4	58.88	4.3	58.58	58.10	-0.3	14,483	0.00%
2022/04/22	8	62.10	3	61.43	61.10	5	14,501	0.03%
2022/04/21	7	64.94	4	63.93	63.40	3	14,805	0.02%
2022/04/20	12.3	65.31	6	65.43	64.50	6.3	14,920	0.04%
2022/04/19	7	63.41	17	64.07	64.60	-10	15,211	-0.07%
2022/04/18	9	64.08	7	64.31	64.10	2	15,472	0.01%
2022/04/15	12	64.23	15	64.47	63.00	-3	15,402	-0.02%
2022/04/14	20	64.22	13	64.76	63.90	7	15,222	0.05%
2022/04/13	13	65.31	9	64.73	65.90	4	15,091	0.03%
2022/04/12	39	65.06	37	64.80	66.50	2	15,142	0.01%
2022/04/11	29	63.25	19.1	63.59	63.20	9.9	14,737	0.07%
2022/04/08	4	60.78	8	61.31	61.60	-4	14,279	-0.03%
2022/04/07	13	61.51	5	62.08	59.40	8	14,143	0.06%
2022/04/06	12	63.28	22	63.47	63.80	-10	13,976	-0.07%
2022/04/01	2	61.20	3	61.40	61.50	-1	13,647	-0.01%
2022/03/31	13	62.02	3.1	61.44	61.50	9.9	13,578	0.07%
2022/03/30	8	61.66	3	61.60	60.50	5	13,426	0.04%
2022/03/29	0	0.00	2	59.85	60.50	-2	13,402	-0.01%
2022/03/28	6	60.30	5.1	59.99	60.60	0.9	13,408	0.01%
2022/03/25	10	61.35	12	60.95	59.80	-2	13,358	-0.01%
2022/03/24	17	64.19	47	64.85	63.30	-30	13,456	-0.22%
2022/03/23	30	63.41	9	63.73	63.00	21	13,215	0.16%
2022/03/22	21	63.65	20	63.75	62.90	1	13,155	0.01%
2022/03/21	26.1	64.30	30.1	64.12	62.30	-4	13,130	-0.03%
2022/03/18	17	62.39	28.6	62.56	61.70	-11.6	13,246	-0.09%
2022/03/17	78.5	63.67	52.1	63.72	63.20	26.5	13,103	0.20%
2022/03/16	18.1	59.98	46	61.06	62.50	-28	12,201	-0.23%
2022/03/15	31.4	59.02	27	59.93	56.90	4.4	11,699	0.04%
2022/03/14	39	59.16	42	58.89	58.90	-3	10,877	-0.03%
2022/03/11	52	58.08	59	58.74	59.90	-7	10,458	-0.07%
2022/03/10	32	58.13	43	58.53	56.70	-11	9,968	-0.11%
2022/03/09	1	53.60	4	55.20	56.80	-3	9,155	-0.03%
2022/03/08	4.1	52.23	6	53.02	51.70	-1.9	8,889	-0.02%
2022/03/07	12	53.77	16	54.30	51.80	-4	8,706	-0.05%
2022/03/04	9	54.57	15	54.49	54.20	-6	8,506	-0.07%
2022/03/03	12	53.20	23	53.27	54.20	-11	8,153	-0.13%
2022/03/02	15	51.09	15	51.54	50.60	0	7,751	0.00%
2022/03/01	3	49.30	3	49.30	49.15	0	7,552	0.00%
2022/02/25	10	47.99	1	48.35	48.35	9	7,561	0.12%
2022/02/24	3	48.47	3	49.10	47.35	0	7,595	0.00%
2022/02/23	1	48.05	0	0.00	47.90	1	7,494	0.01%
2022/02/21	2	48.20	2	48.50	48.50	0	7,516	0.00%
2022/02/17	3	49.28	7	48.41	48.50	-4	7,532	-0.05%
2022/02/15	5	47.80	0	0.00	47.50	5	7,729	0.06%
2022/02/11	22	50.25	2	49.63	49.80	20	7,857	0.25%
2022/02/10	2	49.58	2	48.95	48.95	0	7,867	0.00%
2022/02/09	6	48.96	2	48.93	49.50	4	7,888	0.05%
2022/02/08	4	47.96	0	0.00	49.10	4	7,908	0.05%
2022/02/07	8	46.29	4	46.21	46.40	4	7,978	0.05%
2022/01/26	0	0.00	12	46.88	47.45	-12	8,030	-0.15%
2022/01/25	1	48.75	1	48.95	47.60	0	8,424	0.00%
2022/01/24	1	49.20	1	49.90	49.70	0	8,670	0.00%
2022/01/21	6	52.82	3	53.83	52.00	3	8,955	0.03%
2022/01/20	3	52.90	0	0.00	52.30	3	9,032	0.03%
2022/01/19	3	52.80	3	52.30	51.90	0	9,076	0.00%
2022/01/18	0	0.00	14	53.11	52.10	-14	9,076	-0.15%
2022/01/17	2	51.95	5	52.38	53.40	-3	9,151	-0.03%
2022/01/14	28	55.05	26	55.34	53.20	2	9,109	0.02%
2022/01/13	11	55.12	1	55.40	53.80	10	8,806	0.11%
2022/01/12	20	55.07	7	53.93	56.90	13	8,657	0.15%
2022/01/11	32	52.94	60	54.06	55.80	-28	8,421	-0.33%
2022/01/10	29	50.60	39	50.42	50.80	-10	8,387	-0.12%
2022/01/07	9	49.08	51	49.73	48.75	-42	8,596	-0.49%
2022/01/06	2	51.35	0	0.00	50.60	2	8,989	0.02%
2022/01/05	56	53.85	57	54.18	52.90	-1	9,010	-0.01%
2022/01/04	31	51.25	30	51.36	52.30	1	8,630	0.01%
2022/01/03	4	49.43	9	49.28	50.00	-5	8,443	-0.06%
2021/12/30	3	49.07	3	49.40	49.50	0	8,383	0.00%
2021/12/29	3	49.55	4	49.41	49.65	-1	8,401	-0.01%
2021/12/28	1	47.90	0	0.00	48.00	1	8,393	0.01%
2021/12/27	6	48.99	0	0.00	49.00	6	8,667	0.07%
2021/12/24	32	49.70	0	0.00	48.85	32	8,932	0.36%
2021/12/23	21	50.33	0	0.00	50.20	21	8,908	0.24%
2021/12/22	5	48.35	5	49.02	49.30	0	8,773	0.00%
2021/12/21	2	47.40	34	47.52	48.00	-32	8,735	-0.37%
2021/12/20	55	51.09	39	50.64	48.30	16	8,667	0.18%
2021/12/17	3	49.15	12	48.57	48.00	-9	8,355	-0.11%
2021/12/16	11	48.09	2	47.90	48.35	9	8,261	0.11%
2021/12/15	3	48.60	71	47.93	47.50	-68	8,230	-0.83%
2021/12/14	36	48.78	49	48.50	47.55	-13	8,123	-0.16%
2021/12/13	36	46.11	14	46.26	46.50	22	7,652	0.29%
2021/12/10	16	45.59	15	45.30	45.00	1	7,443	0.01%
2021/12/09	12	44.22	13	44.35	44.05	-1	7,265	-0.01%
2021/12/07	4	43.33	11	43.54	42.95	-7	7,162	-0.10%
2021/12/06	9	43.29	7	43.47	43.40	2	7,134	0.03%
2021/12/03	11	43.99	2	43.68	42.95	9	7,016	0.13%
2021/11/30	0	0.00	1	41.80	41.80	-1	6,762	-0.01%
2021/11/29	21	40.20	12	40.09	40.85	9	6,756	0.13%
2021/11/25	1	43.20	0	0.00	42.50	1	6,735	0.01%
2021/11/24	7	43.39	6	43.42	43.20	1	6,774	0.01%
2021/11/23	2	43.05	13	43.10	42.75	-11	6,740	-0.16%
2021/11/22	9	42.09	0	0.00	42.40	9	6,683	0.13%
2021/11/19	3	41.70	4	41.15	41.15	-1	6,672	-0.01%
2021/11/17	1	42.35	0	0.00	42.40	1	6,618	0.02%
2021/11/16	3	42.58	6	42.71	42.10	-3	6,619	-0.05%
2021/11/15	13	42.28	8	42.16	42.10	5	6,597	0.08%
2021/11/12	15	42.56	6	42.25	42.00	9	6,545	0.14%
2021/11/11	19	46.30	24	46.96	45.90	-5	6,384	-0.08%
2021/11/10	9	45.76	1	45.45	45.45	8	6,263	0.13%
2021/11/09	6	46.08	6	47.15	46.45	0	6,229	0.00%
2021/11/08	2	46.35	15	45.80	45.40	-13	6,130	-0.21%
2021/11/05	5	45.96	1	45.65	45.65	4	6,108	0.07%
2021/11/04	23	46.80	19	47.06	46.85	4	6,054	0.07%
2021/11/03	11	48.41	1	46.80	46.35	10	5,922	0.17%
2021/11/02	65	49.10	56	49.15	48.35	9	5,792	0.16%
2021/11/01	31	48.86	45	48.92	49.70	-14	5,363	-0.26%
2021/10/29	15	47.09	8	46.28	45.20	7	5,080	0.14%
2021/10/28	22	46.03	24	46.01	48.40	-2	4,708	-0.04%
2021/10/27	7	42.74	3	43.17	44.00	4	4,418	0.09%
2021/10/26	4	42.48	14	43.14	41.80	-10	4,331	-0.23%
2021/10/25	12	44.25	8	44.33	43.60	4	4,267	0.09%
2021/10/22	18	43.23	17	42.79	43.20	1	4,148	0.02%
2021/10/21	26	42.53	46	42.37	42.50	-20	4,098	-0.49%
2021/10/20	15	44.23	12	44.18	43.25	3	4,007	0.07%
2021/10/19	34	43.26	22	43.45	44.70	12	3,860	0.31%
2021/10/18	98	44.09	72	43.97	44.60	26	3,596	0.72%
2021/10/15	37	41.35	68	41.15	42.90	-31	3,142	-0.99%
2021/10/14	103	37.76	94	38.18	39.00	9	2,825	0.32%	大買/
2021/10/13	23	35.78	20	36.52	37.60	3	2,452	0.12%
2021/10/12	23	34.63	3	34.20	34.20	20	2,351	0.85%
2021/10/08	9	33.79	13	33.71	34.00	-4	2,293	-0.17%
2021/10/07	4	33.63	2	33.55	33.55	2	2,287	0.09%
2021/10/06	13	34.25	7	33.47	33.20	6	2,277	0.26%
2021/10/05	8	32.98	26	32.53	33.80	-18	2,233	-0.81%
2021/10/04	42	35.67	37	35.83	34.40	5	2,200	0.23%
2021/10/01	36	36.16	34	36.45	36.50	2	1,906	0.10%
2021/09/28	6	33.40	0	0.00	33.30	6	1,599	0.38%
2021/09/27	21	32.04	0	0.00	32.20	21	1,559	1.35%
2021/09/24	9	31.14	0	0.00	31.15	9	1,554	0.58%
2021/09/23	4	30.96	0	0.00	30.60	4	1,641	0.24%
2021/09/22	21	31.56	4	30.40	30.30	17	1,637	1.04%
2021/09/17	0	0.00	7	36.33	33.15	-7	1,595	-0.44%
2021/09/16	5	36.00	0	0.00	35.80	5	1,524	0.33%
2021/09/15	2	35.93	0	0.00	35.85	2	1,549	0.13%
2021/09/13	5	38.45	6	38.70	37.05	-1	1,712	-0.06%
2021/09/07	1	36.00	0	0.00	36.35	1	2,240	0.04%
2021/08/31	0	0.00	3	39.33	39.40	-3	2,439	-0.12%
2021/08/30	13	40.47	1	41.25	40.05	12	2,433	0.49%
2021/08/27	2	38.50	1	38.05	38.05	1	2,383	0.04%
2021/08/25	0	0.00	2	37.58	38.20	-2	2,411	-0.08%
2021/08/24	0	0.00	1	37.90	36.65	-1	2,438	-0.04%
2021/08/23	3	37.05	0	0.00	37.80	3	2,467	0.12%
2021/08/17	0	0.00	1	38.10	36.50	-1	2,599	-0.04%
2021/08/11	0	0.00	1	40.00	39.50	-1	3,038	-0.03%
2021/08/10	2	41.50	1	42.25	41.50	1	3,096	0.03%
2021/08/06	0	0.00	4	45.00	45.00	-4	3,326	-0.12%
2021/08/05	0	0.00	1	45.55	45.55	-1	3,476	-0.03%
2021/08/03	1	45.55	1	45.80	45.30	0	3,525	0.00%
2021/07/29	1	45.10	1	45.40	45.40	0	3,617	0.00%
2021/07/28	2	45.23	0	0.00	45.10	2	3,641	0.05%
2021/07/27	3	47.22	3	48.70	46.25	0	3,679	0.00%
2021/07/26	2	47.95	38	47.82	47.10	-36	3,679	-0.98%
2021/07/22	1	45.95	6	46.35	45.80	-5	3,655	-0.14%
2021/07/20	8	47.91	0	0.00	47.50	8	3,657	0.22%
2021/07/19	1	47.90	8	48.63	48.85	-7	3,653	-0.19%
2021/07/16	11	46.54	1	47.00	46.00	10	3,612	0.28%
2021/07/15	1	45.75	0	0.00	45.30	1	3,631	0.03%
2021/07/14	0	0.00	1	44.25	44.25	-1	3,647	-0.03%
2021/07/12	1	46.80	0	0.00	47.05	1	3,707	0.03%
2021/07/07	2	47.53	2	46.50	46.00	0	4,406	0.00%
2021/07/02	0	0.00	6	48.55	48.55	-6	4,506	-0.13%
2021/07/01	0	0.00	2	49.60	48.55	-2	4,568	-0.04%
2021/06/30	9	50.64	5	51.10	49.45	4	4,572	0.09%
2021/06/29	5	49.47	2	49.35	48.40	3	4,502	0.07%
2021/06/28	1	48.30	8	49.29	48.30	-7	4,516	-0.15%
2021/06/25	8	50.30	2	50.40	49.30	6	4,538	0.13%
2021/06/24	0	0.00	13	50.18	50.10	-13	4,600	-0.28%
2021/06/23	5	50.82	2	50.50	50.50	3	4,600	0.07%
2021/06/22	30	49.51	2	50.50	48.15	28	4,534	0.62%
2021/06/21	3	50.03	1	49.85	49.50	2	4,525	0.04%
2021/06/18	3	49.15	8	49.61	51.80	-5	4,572	-0.11%
2021/06/17	9	50.34	8	50.90	50.40	1	4,853	0.02%
2021/06/16	1	48.40	2	48.75	50.10	-1	4,630	-0.02%
2021/06/15	8	45.44	4	45.61	45.55	4	4,610	0.09%
2021/06/11	1	44.50	0	0.00	44.15	1	4,610	0.02%
2021/06/08	1	44.90	1	44.75	44.75	0	4,846	0.00%
2021/06/07	0	0.00	2	43.60	43.90	-2	4,931	-0.04%
2021/06/04	0	0.00	2	45.60	44.70	-2	5,116	-0.04%
2021/06/03	1	46.20	0	0.00	45.90	1	5,128	0.02%
2021/06/02	28	46.47	9	45.86	45.50	19	5,146	0.37%
2021/06/01	4	46.68	11	46.81	47.20	-7	5,136	-0.14%
2021/05/31	20	46.05	4	46.00	45.70	16	5,150	0.31%
2021/05/28	2	45.35	0	0.00	45.00	2	5,263	0.04%
2021/05/27	1	45.05	1	44.50	45.10	0	5,266	0.00%
2021/05/26	1	44.00	1	43.75	43.75	0	5,269	0.00%
2021/05/25	4	43.73	4	44.10	43.80	0	5,298	0.00%
2021/05/24	3	42.62	4	42.84	43.15	-1	5,389	-0.02%
2021/05/21	18	41.93	17	42.18	41.95	1	5,356	0.02%
2021/05/20	12	45.34	8	45.34	42.20	4	5,331	0.08%
2021/05/19	7	43.70	6	42.73	45.40	1	5,201	0.02%
2021/05/18	9	39.75	7	40.11	41.30	2	5,140	0.04%
2021/05/17	3	39.62	3	40.10	37.55	0	5,103	0.00%
2021/05/14	13	44.48	14	43.66	41.70	-1	5,068	-0.02%
2021/05/13	3	42.15	0	0.00	42.15	3	4,928	0.06%
2021/05/10	1	58.10	1	58.00	57.70	0	4,977	0.00%
2021/05/07	1	57.40	0	0.00	57.60	1	5,010	0.02%
2021/05/06	4	57.18	4	57.03	56.40	0	5,038	0.00%
2021/05/04	6	57.33	0	0.00	57.80	6	5,010	0.12%
2021/05/03	1	63.40	18	63.99	61.20	-17	5,033	-0.34%
2021/04/29	2	61.80	2	62.50	63.00	0	5,197	0.00%
2021/04/27	7	63.69	2	63.80	63.40	5	5,366	0.09%
2021/04/26	3	62.70	0	0.00	63.20	3	5,481	0.05%
2021/04/23	12	63.04	2	62.90	62.90	10	5,517	0.18%
2021/04/22	8	64.16	1	64.30	62.30	7	5,531	0.13%
2021/04/20	1	66.50	1	66.60	66.10	0	5,547	0.00%
2021/04/19	2	66.95	0	0.00	66.30	2	5,629	0.04%
2021/04/16	1	68.30	4	68.03	67.90	-3	5,773	-0.05%
2021/04/15	10	67.26	6	66.70	67.30	4	6,029	0.07%
2021/04/14	4	68.33	4	68.40	66.40	0	6,342	0.00%
2021/04/13	18	69.60	23	70.16	68.50	-5	6,342	-0.08%
2021/04/09	0	0.00	1	65.00	65.10	-1	5,958	-0.02%
2021/04/08	1	67.20	3	67.33	66.00	-2	6,017	-0.03%
2021/04/07	6	66.82	4	66.88	66.50	2	6,149	0.03%
2021/04/06	1	65.30	0	0.00	65.30	1	6,526	0.02%
2021/04/01	1	65.00	0	0.00	65.30	1	6,743	0.01%
2021/03/31	0	0.00	1	66.10	66.10	-1	7,352	-0.01%
2021/03/29	3	67.67	4	66.95	67.00	-1	9,031	-0.01%
2021/03/26	2	65.00	8	63.60	64.80	-6	9,044	-0.07%
2021/03/25	1	64.90	1	67.20	64.90	0	9,088	0.00%
2021/03/24	10	66.57	9	66.06	65.70	1	9,087	0.01%
2021/03/23	2	67.05	6	68.03	66.60	-4	9,079	-0.04%
2021/03/22	16	71.14	15	71.83	69.90	1	9,084	0.01%
2021/03/19	2	63.65	32	64.36	68.50	-30	8,935	-0.34%
2021/03/18	31	64.90	3	65.03	64.10	28	8,914	0.31%
2021/03/17	3	64.60	3	64.80	64.10	0	8,931	0.00%
2021/03/16	1	65.30	1	65.00	64.90	0	8,962	0.00%
2021/03/15	14	65.79	13	66.18	65.20	1	9,010	0.01%
2021/03/12	12	65.23	15	65.67	64.20	-3	8,927	-0.03%
2021/03/11	11	63.83	5	64.40	63.80	6	8,889	0.07%
2021/03/10	11	64.17	56	63.31	63.70	-45	8,864	-0.51%
2021/03/09	8	61.08	4	61.48	61.00	4	8,844	0.05%
2021/03/08	19	61.92	22	62.68	61.30	-3	8,950	-0.03%
2021/03/05	18	61.88	5	62.00	61.40	13	9,089	0.14%
2021/03/04	27	63.77	11	64.75	62.80	16	9,315	0.17%
2021/03/03	25	65.10	41	64.89	64.50	-16	9,523	-0.17%
2021/03/02	10	63.14	6	63.53	63.00	4	9,964	0.04%
2021/02/26	6	62.87	1	64.10	62.60	5	10,758	0.05%
2021/02/25	1	63.40	2	63.20	62.70	-1	11,037	-0.01%
2021/02/24	13	64.97	25	65.24	62.80	-12	11,232	-0.11%
2021/02/23	3	62.67	4	62.73	62.10	-1	11,626	-0.01%
2021/02/22	3	63.50	2	63.55	63.00	1	12,275	0.01%
2021/02/19	3	62.33	3	61.67	61.90	0	12,431	0.00%
2021/02/18	1	59.70	1	60.00	60.30	0	12,871	0.00%
2021/02/17	10	59.25	21	59.49	59.70	-11	12,989	-0.08%
2021/02/05	5	57.48	7	58.00	58.00	-2	13,254	-0.02%
2021/02/04	4	56.80	4	57.30	57.20	0	13,747	0.00%
2021/02/03	23	57.72	10	56.90	57.20	13	14,188	0.09%
2021/02/02	2	57.10	2	57.50	56.00	0	14,354	0.00%
2021/02/01	2	55.10	7	56.36	57.30	-5	14,885	-0.03%
2021/01/29	25	60.15	28	58.10	58.00	-3	15,826	-0.02%
2021/01/28	8	59.35	8	59.36	59.80	0	16,479	0.00%
2021/01/27	25	60.94	25	60.30	60.30	0	16,931	0.00%
2021/01/26	26	62.67	27	61.18	60.60	-1	17,105	-0.01%
2021/01/25	18	62.39	18	62.93	63.00	0	17,394	0.00%
2021/01/22	91	63.22	75	62.96	62.50	16	17,744	0.09%
2021/01/21	32	61.71	49	60.91	60.60	-17	18,173	-0.09%
2021/01/20	51	62.27	40	60.78	60.00	11	18,259	0.06%
2021/01/19	32	61.55	29	63.36	63.50	3	18,379	0.02%
2021/01/18	25	61.38	22	60.71	60.60	3	18,467	0.02%
2021/01/15	27	63.78	40	62.26	62.10	-13	18,509	-0.07%
2021/01/14	25	63.26	23	63.53	63.70	2	18,562	0.01%
2021/01/13	23	64.33	23	63.31	63.00	0	18,616	0.00%
2021/01/12	39	63.96	29	63.07	63.70	10	18,692	0.05%
2021/01/11	47	65.92	61	66.21	65.50	-14	18,784	-0.07%
2021/01/08	68	68.01	6	67.57	66.30	62	18,730	0.33%
2021/01/07	28	67.53	57	69.04	70.10	-29	18,616	-0.16%
2021/01/06	55	66.59	40	64.35	63.80	15	19,991	0.08%
2021/01/05	15	69.77	20	68.82	68.50	-5	21,261	-0.02%
2021/01/04	38	70.55	38	70.38	69.00	0	21,267	0.00%
2020/12/31	26	69.59	27	69.80	70.10	-1	21,437	0.00%
2020/12/30	78	70.40	74	70.28	69.20	4	21,684	0.02%
2020/12/29	116	71.51	83	71.18	71.00	33	21,788	0.15%	大買/
2020/12/28	63	70.04	57	71.21	69.70	6	21,406	0.03%
2020/12/25	114	73.84	112	74.33	70.30	2	21,490	0.01%	大買/大賣/
2020/12/24	105	69.92	107	70.90	72.60	-2	20,907	-0.01%	大買/大賣/
2020/12/23	35	64.26	58	64.89	67.40	-23	19,635	-0.12%
2020/12/22	33	63.70	24	62.07	61.30	9	19,452	0.05%
2020/12/21	2	62.40	0	0.00	64.30	2	19,598	0.01%
2020/12/18	20	62.40	20	62.27	62.60	0	19,786	0.00%
2020/12/17	21	61.66	21	61.48	62.10	0	19,778	0.00%
2020/12/16	37	63.33	30	61.87	62.10	7	19,790	0.04%
2020/12/15	25	63.68	26	61.70	61.40	-1	19,793	-0.01%
2020/12/14	14	59.37	14	62.11	62.60	0	19,720	0.00%
2020/12/11	3	59.93	3	59.93	59.80	0	19,753	0.00%
2020/12/10	24	62.42	23	60.14	60.50	1	19,838	0.01%
2020/12/09	32	63.51	32	62.66	62.40	0	19,890	0.00%
2020/12/08	18	63.39	18	62.12	62.50	0	19,954	0.00%
2020/12/07	27	61.27	25	62.66	62.90	2	20,155	0.01%
2020/12/04	21	62.26	22	61.83	61.80	-1	20,524	0.00%
2020/12/03	31	62.79	29	62.53	62.10	2	20,781	0.01%
2020/12/02	32	63.41	31	62.04	62.30	1	21,149	0.00%
2020/12/01	35	64.53	35	63.81	63.60	0	22,532	0.00%
2020/11/30	36.1	66.63	37	65.85	65.50	-0.9	22,888	0.00%
2020/11/27	21	66.48	28	65.71	65.70	-7	22,916	-0.03%
2020/11/26	30	66.60	43	65.48	64.60	-13	22,788	-0.06%
2020/11/25	54	64.29	45	65.21	65.50	9	22,333	0.04%
2020/11/24	25	61.00	33	62.68	63.30	-8	21,546	-0.04%
2020/11/23	37	61.69	30	61.04	60.80	7	21,285	0.03%
2020/11/20	37	62.67	37	62.62	61.60	0	21,093	0.00%
2020/11/19	116	60.71	108	61.51	60.60	8	20,626	0.04%	大買/大賣/
2020/11/18	32	58.68	32	58.06	58.40	0	20,001	0.00%
2020/11/17	39	59.79	34	58.95	58.10	5	19,821	0.03%
2020/11/16	25	57.92	26	57.43	57.00	-1	19,490	-0.01%
2020/11/13	22	57.31	21	58.00	58.20	1	19,528	0.01%
2020/11/12	17	54.61	9	54.99	58.70	8	19,415	0.04%
2020/11/11	11	59.15	23	58.84	57.50	-12	19,038	-0.06%
2020/11/10	46	65.29	27	64.97	63.60	19	18,794	0.10%
2020/11/09	17	63.97	26	64.40	65.20	-9	18,547	-0.05%
2020/11/06	54	64.83	81	64.49	61.80	-27	18,159	-0.15%
2020/11/05	37	61.98	34	62.84	63.50	3	17,342	0.02%
2020/11/04	15	56.67	9	57.37	57.80	6	16,906	0.04%
2020/11/03	2	57.50	0	58.20	57.00	2	16,565	0.01%
2020/11/02	3	56.37	4	57.28	57.90	-1	16,671	-0.01%
2020/10/30	6	60.92	5.3	60.39	57.20	0.7	16,486	0.00%
2020/10/29	10	64.12	9	63.79	62.00	1	16,236	0.01%
2020/10/28	5	64.14	14	64.80	62.30	-9	15,834	-0.06%
2020/10/27	22.3	67.87	3	64.90	64.90	19.3	15,895	0.12%
2020/10/26	8	59.61	10	59.24	63.80	-2	15,799	-0.01%
2020/10/23	4	57.75	5	56.94	58.00	-1	15,662	-0.01%
2020/10/22	2	56.10	1	55.00	55.60	1	15,608	0.01%
2020/10/20	11	58.56	0	0.00	58.30	11	15,478	0.07%
2020/10/19	2	58.60	6	58.43	59.50	-4	15,380	-0.03%
2020/10/16	10	56.41	1	56.00	55.10	9	15,211	0.06%
2020/10/15	2	54.55	3	55.90	56.00	-1	15,133	-0.01%
2020/10/14	42	56.34	40	56.47	57.00	2	15,022	0.01%
2020/10/13	49	50.26	41	51.11	54.00	8	13,391	0.06%
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	1	44.65	23	44.31	44.65	-22	12,583	-0.17%
2020/10/07	41	39.58	63	39.69	40.60	-22	12,553	-0.18%
2020/10/06	14	39.18	17	39.10	38.50	-3	12,343	-0.02%
2020/10/05	0	0.00	1	36.85	37.00	-1	12,131	-0.01%
2020/09/30	7	37.09	5	37.17	36.60	2	12,296	0.02%
2020/09/29	2	36.30	2	35.50	35.75	0	12,084	0.00%
2020/09/25	11	36.55	4	36.30	35.10	7	11,931	0.06%
2020/09/24	8	38.73	22	38.74	37.50	-14	11,731	-0.12%
2020/09/23	12	38.26	12	38.86	40.00	0	11,468	0.00%
2020/09/22	5	37.16	4	37.48	37.30	1	11,208	0.01%
2020/09/21	1	37.90	1	38.40	37.90	0	11,156	0.00%
2020/09/18	4	37.90	0	0.00	37.90	4	11,110	0.04%
2020/09/17	3	39.05	11	38.40	38.50	-8	11,008	-0.07%
2020/09/16	8	38.41	2	38.03	38.45	6	10,878	0.06%
2020/09/15	4	37.76	7	38.14	37.45	-3	10,737	-0.03%
2020/09/14	10	36.57	68	35.92	36.65	-58	10,560	-0.55%
2020/09/11	3	37.70	3	37.78	37.50	0	10,417	0.00%
2020/09/10	31	39.27	18	38.87	39.05	13	10,243	0.13%
2020/09/09	33	38.63	64	38.61	38.65	-31	9,950	-0.31%
2020/09/08	69	37.74	36	37.84	37.30	33	9,448	0.35%
2020/09/07	89	42.79	72	40.18	39.30	17	9,115	0.19%
2020/09/04	144	44.31	152	44.95	43.10	-8	8,572	-0.09%	大買/大賣/
2020/09/03	26	41.92	63	42.79	43.00	-37	7,056	-0.52%
2020/09/02	7	38.64	4	38.40	39.10	3	6,524	0.05%
2020/09/01	3	37.90	2	37.85	36.75	1	6,229	0.02%
2020/08/31	20	36.83	7	36.99	36.90	13	6,088	0.21%
2020/08/28	1	35.05	0	0.00	34.85	1	5,950	0.02%
2020/08/27	5	35.82	0	0.00	35.25	5	5,908	0.08%
2020/08/26	3	36.50	0	0.00	36.25	3	5,849	0.05%
2020/08/25	10	37.30	0	0.00	36.90	10	5,790	0.17%
2020/08/21	11	36.28	0	0.00	35.95	11	5,622	0.20%
2020/08/20	6	35.70	2	35.20	35.45	4	5,564	0.07%
2020/08/19	14	37.54	4	38.98	36.80	10	5,364	0.19%
2020/08/18	9	40.47	10	40.46	39.80	-1	5,178	-0.02%
2020/08/17	11	39.93	2	39.80	39.70	9	4,976	0.18%
2020/08/14	14	39.84	36	39.38	39.50	-22	4,826	-0.46%
2020/08/13	1	38.70	1.2	38.33	38.10	-0.2	4,577	0.00%
2020/08/12	12.2	38.35	10	38.06	38.85	2.2	4,472	0.05%
2020/08/11	10	36.13	1	37.15	36.75	9	4,272	0.21%
2020/08/10	9	39.09	7	39.31	38.70	2	4,077	0.05%
2020/08/07	15	37.99	4	37.76	37.25	11	3,817	0.29%
2020/08/06	26	38.26	9	38.23	36.70	17	3,659	0.46%
2020/08/05	1	40.60	0	0.00	40.45	1	3,343	0.03%
2020/08/04	10	40.95	3	40.87	41.50	7	3,188	0.22%
2020/08/03	5	39.98	10	40.09	39.80	-5	3,011	-0.17%
2020/07/31	8	39.55	3	40.65	40.60	5	2,780	0.18%
2020/07/30	0	0.00	25	39.05	40.90	-25	2,530	-0.99%
2020/07/29	9	37.00	7	36.38	37.25	2	2,414	0.08%
2020/07/28	0	0.00	4	33.60	33.90	-4	2,332	-0.17%
2020/07/27	9	34.48	3	33.50	33.60	6	2,287	0.26%
2020/07/24	21	36.28	9	36.43	35.00	12	2,246	0.53%
2020/07/23	13	35.67	1	35.90	36.30	12	2,184	0.55%
2020/07/22	5	35.36	1	36.50	35.25	4	2,137	0.19%
2020/07/21	16	35.58	2	36.00	35.60	14	2,096	0.67%
2020/07/20	3	35.53	3	35.68	35.80	0	2,049	0.00%
2020/07/17	3	33.43	13	34.72	33.30	-10	1,966	-0.51%
2020/07/16	18	37.21	2	36.60	35.95	16	1,876	0.85%
2020/07/15	2	35.75	10	36.20	37.15	-8	1,433	-0.56%
2020/07/14	17	33.21	7	33.39	33.80	10	1,150	0.87%
2020/07/13	4	31.00	3	31.55	31.55	1	895	0.11%
2020/07/10	3	27.70	0	0.00	28.70	3	759	0.39%
2020/07/09	1	27.35	1	28.40	28.75	0	650	0.00%
2020/07/01	0	0.00	4	23.70	23.45	-4	267	-1.49%
2020/06/30	2	23.30	0	0.00	23.35	2	265	0.75%
2020/06/29	0	0.00	1	23.35	23.35	-1	264	-0.38%
2020/06/19	1	23.45	0	0.00	22.95	1	281	0.36%
2020/03/02	0	0.00	20	21.70	21.75	-20	541	-3.69%
2020/02/27	0	0.00	5	22.10	22.05	-5	561	-0.89%
2020/02/14	15	22.67	0	0.00	22.65	15	553	2.71%
2020/02/13	10	22.70	0	0.00	22.70	10	553	1.81%
2020/01/30	0	0.00	5	22.35	22.25	-5	613	-0.81%
2020/01/14	4	23.50	0	0.00	23.55	4	597	0.67%
2020/01/13	5	23.80	0	0.00	23.90	5	595	0.84%
2020/01/03	0	0.00	3	23.70	23.65	-3	556	-0.54%
2019/12/31	0	0.00	3	23.85	23.90	-3	547	-0.55%
2019/12/30	6	24.35	0	0.00	24.00	6	536	1.12%
2019/12/27	0	0.00	2	23.75	23.70	-2	507	-0.39%
2019/12/26	7	23.69	5	23.89	24.05	2	468	0.43%
2019/12/24	0	0.00	8	22.15	22.55	-8	386	-2.07%
2019/11/05	8	22.33	1	22.40	22.25	7	269	2.60%
2019/11/04	1	22.15	0	0.00	21.95	1	204	0.49%
2019/08/27	0	0.00	2	20.95	20.95	-2	334	-0.60%
2019/08/08	0	0.00	1	21.00	21.20	-1	462	-0.22%
2019/08/05	0	0.00	27	20.80	20.65	-27	509	-5.30%
2019/07/29	9	22.22	0	0.00	21.90	9	687	1.31%
2019/07/24	0	0.00	1	21.20	21.20	-1	772	-0.13%
2019/07/15	6	21.20	0	0.00	21.10	6	807	0.74%
2019/07/09	6	23.75	0	0.00	23.65	6	892	0.67%
2019/07/08	8	24.39	0	0.00	23.95	8	904	0.88%
2019/05/24	0	0.00	1	22.90	23.00	-1	1,259	-0.08%
2019/05/13	0	0.00	2	23.45	23.00	-2	1,179	-0.17%
2019/05/08	0	0.00	1	25.15	24.75	-1	1,102	-0.09%
2019/05/06	2	25.35	7	25.94	25.35	-5	1,015	-0.49%
2019/05/03	17	25.76	17	25.38	25.90	0	998	0.00%
2019/05/02	12	25.38	0	0.00	25.45	12	910	1.32%
2019/04/17	0	0.00	2	25.75	25.30	-2	880	-0.23%
2019/04/16	0	0.00	1	25.65	25.70	-1	857	-0.12%
2019/04/15	2	25.08	0	0.00	25.55	2	800	0.25%
2019/04/11	1	24.70	0	0.00	24.65	1	732	0.14%
2019/04/01	1	23.70	0	0.00	23.45	1	688	0.15%
2019/03/26	0	0.00	2	23.15	23.25	-2	658	-0.30%
2019/03/25	0	0.00	1	23.15	23.15	-1	655	-0.15%
2019/03/22	2	24.35	0	0.00	24.40	2	624	0.32%
2019/03/14	1	23.95	0	0.00	23.90	1	606	0.16%
2019/03/08	0	0.00	20	24.55	24.55	-20	609	-3.28%
2019/02/27	1	23.90	0	0.00	24.00	1	544	0.18%
2019/02/14	20	21.63	2	21.75	22.05	18	501	3.59%
2019/01/28	2	21.50	0	0.00	21.00	2	521	0.38%
2018/12/03	0	0.00	5	21.61	23.00	-5	667	-0.75%
2018/11/28	0	0.00	6	22.15	21.85	-6	698	-0.86%
2018/11/23	6	21.75	0	0.00	21.60	6	810	0.74%
2018/11/13	2	18.65	2	19.65	19.70	0	804	0.00%
2018/11/07	0	0.00	16	18.40	18.20	-16	793	-2.02%
2018/10/31	10	17.30	10	17.08	17.05	0	789	0.00%
2018/10/29	4	16.88	0	0.00	16.40	4	797	0.50%
2018/10/26	5	17.38	0	0.00	17.00	5	791	0.63%
2018/10/25	3	18.12	0	0.00	18.00	3	784	0.38%
2018/10/24	1	18.60	0	0.00	18.70	1	780	0.13%
2018/10/19	2	18.75	0	0.00	18.85	2	808	0.25%
2018/10/18	1	19.15	0	0.00	19.25	1	805	0.12%
2018/10/12	0	0.00	8	19.02	19.65	-8	801	-1.00%
2018/10/11	0	0.00	2	19.50	19.50	-2	794	-0.25%
2018/10/09	3	21.75	0	0.00	21.65	3	774	0.39%
2018/10/05	4	21.58	2	22.60	21.75	2	775	0.26%
2018/09/28	2	23.40	2	23.40	23.25	0	768	0.00%
2018/09/25	1	23.90	1	24.00	23.90	0	767	0.00%
2018/09/21	2	24.00	2	23.80	23.80	0	765	0.00%
2018/09/20	0	0.00	10	24.43	23.90	-10	764	-1.31%
2018/09/19	12	24.28	4	24.51	24.30	8	758	1.05%
2018/09/17	0	0.00	1	23.85	23.85	-1	694	-0.14%
2018/09/13	0	0.00	3	23.87	24.05	-3	700	-0.43%
2018/09/11	2	23.65	0	0.00	23.70	2	690	0.29%
2018/09/10	2	23.08	0	0.00	23.00	2	688	0.29%
2018/09/07	0	0.00	3	24.13	23.55	-3	681	-0.44%
2018/09/06	0	0.00	5	24.20	24.00	-5	672	-0.74%
2018/09/05	0	0.00	2	24.23	24.20	-2	678	-0.29%
2018/09/04	10	24.72	4	24.74	24.60	6	679	0.88%
2018/08/31	4	24.59	9	24.19	24.25	-5	602	-0.83%
2018/08/30	6	24.30	5	23.75	24.50	1	540	0.19%
2018/08/28	5	23.50	0	0.00	23.10	5	515	0.97%
2018/08/17	5	22.60	0	0.00	22.20	5	560	0.89%
2018/08/09	0	0.00	10	22.25	22.40	-10	790	-1.26%
2018/08/02	0	0.00	5	21.60	21.90	-5	1,176	-0.42%
2018/07/26	10	21.20	0	0.00	22.20	10	1,492	0.67%
2018/07/19	1	21.05	0	0.00	21.00	1	1,876	0.05%
2018/07/17	0	0.00	1	21.00	21.20	-1	2,116	-0.05%
2018/07/12	4	20.69	1	20.60	20.75	3	2,384	0.13%
2018/07/09	4	21.30	0	0.00	21.20	4	2,422	0.17%
2018/07/05	0	0.00	4	21.35	20.90	-4	2,505	-0.16%
2018/07/02	0	0.00	3	21.00	21.05	-3	2,505	-0.12%
2018/06/28	5	21.54	2	21.70	21.60	3	2,504	0.12%
2018/06/27	2	21.60	0	0.00	21.15	2	2,496	0.08%
2018/06/26	2	21.30	2	21.45	21.95	0	2,497	0.00%
2018/06/25	2	22.20	0	0.00	22.20	2	2,491	0.08%
2018/06/20	1	23.40	0	0.00	23.05	1	2,505	0.04%
2018/06/11	0	0.00	2	23.70	23.70	-2	2,540	-0.08%
2018/06/04	0	0.00	1	24.30	24.30	-1	2,553	-0.04%
2018/05/31	0	0.00	3	24.65	24.40	-3	2,534	-0.12%
2018/05/30	3	25.35	2	24.70	24.80	1	2,513	0.04%
2018/05/25	0	0.00	1	23.75	23.80	-1	2,447	-0.04%
2018/05/24	2	24.50	1	24.65	24.15	1	2,424	0.04%
2018/05/22	0	0.00	3	24.70	24.10	-3	2,395	-0.13%
2018/05/21	0	0.00	2	25.20	25.00	-2	2,344	-0.09%
2018/05/18	1	25.60	1	25.20	25.20	0	2,332	0.00%
2018/05/17	3	26.62	12	26.28	25.30	-9	2,302	-0.39%
2018/05/16	9	26.93	13	26.85	26.10	-4	2,188	-0.18%
2018/05/15	12	26.31	8	26.29	26.85	4	2,117	0.19%
2018/05/14	4	25.65	3	25.73	25.85	1	2,062	0.05%
2018/05/11	14	25.45	2	25.45	25.45	12	2,012	0.60%
2018/05/10	4	26.51	1	25.00	24.85	3	1,940	0.15%
2018/05/08	5	25.85	5	25.20	25.50	0	1,779	0.00%
2018/05/04	0	0.00	21	24.76	24.70	-21	1,724	-1.22%
2018/05/03	2	27.40	21	26.59	25.40	-19	1,667	-1.14%
2018/05/02	9	26.32	9	25.91	26.45	0	1,487	0.00%
2018/04/30	8	25.99	27	26.11	25.75	-19	1,428	-1.33%
2018/04/27	20	24.82	0	0.00	25.20	20	1,301	1.54%
2018/04/26	19	25.82	4	25.50	24.80	15	1,241	1.21%
2018/04/25	3	25.43	16	25.32	25.45	-13	1,154	-1.13%
2018/04/24	41	25.75	9	25.30	25.75	32	1,100	2.91%
2018/04/23	33	25.45	24	25.72	25.30	9	996	0.90%
2018/04/20	8	23.52	22	23.69	24.95	-14	862	-1.62%
2018/04/19	15	23.59	2	23.55	23.70	13	739	1.76%
2018/04/18	0	0.00	3	21.10	21.55	-3	606	-0.49%
2018/04/13	2	22.00	0	0.00	21.50	2	580	0.34%
2018/04/11	3	23.10	3	23.55	22.85	0	543	0.00%
2018/04/02	0	0.00	1	20.70	20.70	-1	476	-0.21%
2018/03/31	1	20.55	6	20.57	20.55	-5	478	-1.05%
2018/03/29	1	20.95	0	0.00	21.00	1	488	0.20%
2018/03/28	0	0.00	2	21.15	20.50	-2	494	-0.40%
2018/03/27	2	21.28	2	21.55	21.15	0	518	0.00%
2018/03/26	2	21.18	0	0.00	21.20	2	551	0.36%
2018/03/21	0	0.00	2	23.30	23.00	-2	527	-0.38%
2018/03/19	1	22.95	0	0.00	22.55	1	522	0.19%
2018/03/14	2	23.03	8	22.15	22.40	-6	489	-1.22%
2018/03/13	5	22.36	18	22.44	22.25	-13	487	-2.67%
2018/03/12	16	22.15	0	0.00	22.65	16	477	3.35%
2018/03/01	0	0.00	4	20.20	20.30	-4	531	-0.75%
2018/02/27	2	20.18	0	0.00	20.20	2	552	0.36%
2018/02/23	0	0.00	1	20.90	21.25	-1	697	-0.14%
2018/02/12	0	0.00	3	20.10	20.05	-3	894	-0.34%
2018/02/09	3	19.30	9	19.70	19.60	-6	942	-0.64%
2018/02/08	3	19.95	0	0.00	20.00	3	1,041	0.29%
2018/02/07	3	20.40	3	20.25	20.20	0	1,236	0.00%
2018/02/06	1	20.60	1	19.50	20.05	0	1,292	0.00%
2018/02/05	5	21.20	0	0.00	21.50	5	1,407	0.36%
2018/01/31	1	22.10	0	0.00	22.15	1	1,441	0.07%
2018/01/30	1	22.25	0	0.00	22.25	1	1,456	0.07%
2018/01/29	5	22.09	0	0.00	22.10	5	1,461	0.34%
2018/01/26	10	22.35	0	0.00	22.50	10	1,462	0.68%
2018/01/25	0	0.00	6	22.80	22.70	-6	1,471	-0.41%
2018/01/24	0	0.00	9	22.90	22.80	-9	1,484	-0.61%
2018/01/23	10	23.72	5	23.20	23.15	5	1,492	0.33%
2018/01/19	0	0.00	1	22.95	22.90	-1	1,570	-0.06%
2018/01/18	4	23.08	1	23.15	23.05	3	1,682	0.18%
2018/01/17	8	23.38	0	0.00	23.20	8	1,709	0.47%
2018/01/16	0	0.00	15	23.49	23.30	-15	1,721	-0.87%
2018/01/15	3	23.35	3	23.30	23.30	0	1,734	0.00%
2018/01/12	8	23.41	2	23.35	23.25	6	1,739	0.34%
2018/01/09	4	23.20	4	23.50	23.25	0	1,829	0.00%
2018/01/08	3	24.15	3	23.60	23.60	0	1,950	0.00%
2018/01/04	5	24.11	5	24.25	24.50	0	1,960	0.00%
2018/01/03	1	23.75	0	0.00	24.00	1	1,970	0.05%
2018/01/02	0	0.00	1	23.35	23.45	-1	1,970	-0.05%