鈦昇 (8027)-群益金鼎-鳳山券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
97.7
漲跌
▲6.6
漲幅
+7.24%
成交量
4,217張
產業
上櫃電機機械類股
180人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈦昇 (8027)籌碼相關－群益金鼎-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	6	93.68	13	95.28	97.70	-7	4,137	-0.17%
2024/04/23	4	92.70	2	93.00	91.10	2	4,134	0.05%
2024/04/22	5	92.56	1	92.40	90.20	4	4,222	0.10%
2024/04/19	2	97.32	6	96.82	94.60	-4	4,352	-0.09%
2024/04/18	25	99.74	24	100.00	99.60	1	4,290	0.02%
2024/04/17	17	99.51	38	99.81	99.20	-21	4,268	-0.49%
2024/04/16	1	94.10	1	93.90	94.60	0	4,217	0.00%
2024/04/15	11	98.41	1	97.10	96.60	10	4,193	0.24%
2024/04/12	0	0.00	2	99.80	100.50	-2	4,184	-0.05%
2024/04/11	17	100.12	17.1	99.11	99.50	-0.1	4,166	0.00%
2024/04/10	2	95.60	11	95.04	95.50	-9	4,100	-0.22%
2024/04/09	2	94.00	5	95.08	93.80	-3	4,093	-0.07%
2024/04/08	2	99.30	1	98.00	98.10	1	4,046	0.02%
2024/04/03	31	100.33	24	100.36	102.50	7	3,948	0.18%
2024/04/02	8	98.84	2	98.80	98.10	6	3,829	0.16%
2024/04/01	2	95.90	0	0.00	96.00	2	3,761	0.05%
2024/03/29	0	0.00	4	92.93	93.40	-4	3,725	-0.11%
2024/03/28	3	92.23	0	0.00	91.60	3	3,701	0.08%
2024/03/27	0	0.00	2	93.20	95.90	-2	3,660	-0.05%
2024/03/26	3	92.70	1	93.60	92.20	2	3,629	0.06%
2024/03/25	16	94.76	6	95.67	94.70	10	3,606	0.28%
2024/03/21	0	0.00	6	94.43	93.00	-6	3,572	-0.17%
2024/03/20	8	93.79	1	94.60	93.00	7	3,564	0.20%
2024/03/19	0.1	97.00	1	94.60	95.50	-0.9	3,543	-0.03%
2024/03/18	22	92.15	2	92.30	91.70	20	3,491	0.57%
2024/03/15	1	89.40	2	90.20	89.50	-1	3,467	-0.03%
2024/03/14	1	92.10	1	92.90	91.80	0	3,432	0.00%
2024/03/13	1	95.00	11	95.80	94.80	-10	3,379	-0.30%
2024/03/12	19	99.65	8	99.19	99.00	11	3,331	0.33%
2024/03/11	2	97.25	2	97.90	97.80	0	3,289	0.00%
2024/03/08	2	95.85	0	0.00	93.70	2	3,237	0.06%
2024/03/07	0	0.00	1	97.20	100.00	-1	3,160	-0.03%
2024/03/06	1	98.70	2	96.01	97.80	-1	3,074	-0.03%
2024/03/05	1	94.02	2	94.70	96.40	-1	3,038	-0.03%
2024/03/04	2	99.05	0	0.00	95.40	2	2,995	0.07%
2024/03/01	1	96.40	0	102.00	97.30	1	2,938	0.03%
2024/02/29	1	97.80	2	96.35	97.60	-1	2,859	-0.03%
2024/02/27	4	96.85	5	97.72	96.10	-1	2,840	-0.04%
2024/02/26	6	103.48	4	103.63	103.00	2	2,720	0.07%
2024/02/23	8	99.60	20	98.23	98.90	-12	2,594	-0.46%
2024/02/22	12	97.33	12	95.04	95.10	0	2,461	0.00%
2024/02/21	11	94.83	10	95.10	95.10	1	2,385	0.04%
2024/02/20	10	94.69	10	92.50	95.10	0	2,349	0.00%
2024/02/19	10	93.84	10	93.60	93.60	0	2,296	0.00%
2024/02/15	1	91.80	0	0.00	91.30	1	2,157	0.05%
2024/02/02	10	89.91	21	88.58	88.10	-11	2,054	-0.54%
2024/01/31	7	91.04	2	90.45	90.60	5	1,985	0.25%
2024/01/30	2	88.50	1	88.80	88.80	1	1,901	0.05%
2024/01/29	1	87.80	21	87.99	87.70	-20	1,850	-1.08%
2024/01/26	4	87.93	1	87.00	87.00	3	1,814	0.17%
2024/01/25	7	88.09	15	86.39	88.30	-8	1,712	-0.47%
2024/01/24	8	90.55	9	90.83	87.60	-1	1,612	-0.06%
2024/01/23	11	87.10	12	87.95	88.30	-1	1,348	-0.07%
2024/01/22	13	86.15	12	84.04	86.20	1	1,259	0.08%
2024/01/19	4.1	83.99	3	84.03	84.70	1.1	1,127	0.10%
2024/01/18	4	81.45	2	81.35	82.20	2	957	0.21%
2024/01/17	3	79.17	0	0.00	79.20	3	820	0.37%
2024/01/16	1	80.90	3	78.50	80.10	-2	757	-0.26%
2024/01/15	5.1	77.63	8	76.56	78.90	-2.9	650	-0.45%
2024/01/12	2	72.15	2	72.20	72.20	0	486	0.00%
2024/01/11	1	72.10	0	0.00	71.20	1	481	0.21%
2024/01/08	2	71.85	1	71.20	71.70	1	452	0.22%
2024/01/05	4	72.93	0	0.00	72.20	4	428	0.93%
2024/01/03	1	69.10	0	0.00	69.10	1	393	0.25%
2023/12/18	0	0.00	15	63.42	63.40	-15	473	-3.17%
2023/11/29	0	0.00	1	68.40	68.30	-1	617	-0.16%
2023/11/27	1	69.10	0	0.00	68.00	1	651	0.15%
2023/11/21	0	0.00	2	67.30	67.20	-2	766	-0.26%
2023/11/15	0	0.00	1	65.50	65.40	-1	1,143	-0.09%
2023/09/26	1	69.90	0	0.00	68.80	1	3,047	0.03%
2023/09/25	1	71.90	1	71.80	70.20	0	3,050	0.00%
2023/09/11	0	0.00	2	67.60	66.70	-2	3,059	-0.07%
2023/09/08	2	68.80	0	0.00	68.90	2	3,059	0.07%
2023/09/05	0	0.00	2	69.10	68.80	-2	3,150	-0.06%
2023/09/04	0	0.00	2	69.10	69.10	-2	3,248	-0.06%
2023/09/01	1	72.10	2	72.10	72.00	-1	3,322	-0.03%
2023/08/31	0	0.00	1	72.70	73.30	-1	3,367	-0.03%
2023/08/30	5	72.60	0	0.00	72.40	5	3,397	0.15%
2023/08/28	3	72.97	1	73.70	72.90	2	3,423	0.06%
2023/08/25	42	75.14	31	76.69	74.80	11	3,394	0.32%
2023/08/24	14	78.46	12	77.63	76.90	2	3,320	0.06%
2023/08/23	9	74.70	27	74.44	75.20	-18	3,104	-0.58%
2023/08/22	0	0.00	1	69.10	68.90	-1	2,980	-0.03%
2023/08/21	30	70.63	2	69.85	69.70	28	2,962	0.95%
2023/08/18	0	0.00	6	71.88	71.80	-6	2,932	-0.20%
2023/08/17	2	74.60	9	73.73	74.10	-7	2,893	-0.24%
2023/08/16	7	72.27	5	72.04	72.50	2	2,773	0.07%
2023/08/15	32	68.74	2	69.10	68.60	30	2,659	1.13%
2023/08/11	0	0.00	1	69.50	69.20	-1	2,604	-0.04%
2023/08/10	2	67.40	1	67.10	67.10	1	2,550	0.04%
2023/08/09	0	0.00	16	70.66	70.20	-16	2,505	-0.64%
2023/08/08	91	74.38	96	73.50	74.50	-5	2,423	-0.21%
2023/08/07	30	72.19	7.6	73.20	75.00	22.4	2,170	1.03%
2023/08/04	2	68.00	1	65.10	68.20	1	1,967	0.05%
2023/08/02	2	64.30	0	0.00	62.00	2	1,858	0.11%
2023/08/01	6	65.05	0	0.00	64.60	6	1,839	0.33%
2023/07/31	0	0.00	1	65.80	68.50	-1	1,593	-0.06%
2023/07/24	1	62.00	0	0.00	63.00	1	1,313	0.08%
2023/07/19	1	60.50	5	62.50	59.70	-4	1,216	-0.33%
2023/07/18	2	63.95	3	62.30	62.00	-1	1,195	-0.08%
2023/07/17	1	62.70	0	0.00	62.20	1	1,131	0.09%
2023/07/14	0	0.00	1	58.50	61.00	-1	1,091	-0.09%
2023/07/10	0	0.00	5	58.50	57.20	-5	1,031	-0.48%
2023/07/07	5	55.00	0	0.00	54.80	5	1,013	0.49%
2023/07/04	0	0.00	1	59.00	57.90	-1	1,017	-0.10%
2023/06/30	1	58.00	0	0.00	57.80	1	992	0.10%
2023/06/27	1	58.70	1	57.90	57.60	0	987	0.00%
2023/06/21	1	60.80	0	0.00	60.70	1	972	0.10%
2023/06/20	1	62.10	0	0.00	60.60	1	970	0.10%
2023/06/19	1	61.80	1	61.90	61.90	0	964	0.00%
2023/06/16	0	0.00	1	61.70	61.80	-1	945	-0.11%
2023/06/13	1	62.30	1	62.60	61.30	0	863	0.00%
2023/06/09	3	61.10	5	60.28	60.10	-2	764	-0.26%
2023/06/08	15	60.87	9	61.06	61.30	6	737	0.81%
2023/06/06	2	57.60	0	0.00	55.80	2	520	0.38%
2023/05/17	0	0.00	2	44.60	44.95	-2	354	-0.56%
2023/05/15	3	44.40	3	45.20	44.85	0	350	0.00%
2023/05/11	0	43.33	1	42.90	42.05	-1	341	-0.29%
2023/05/10	0	45.70	0	0.00	43.00	0	329	0.00%
2023/05/09	1	46.50	0	0.00	45.65	1	312	0.32%
2023/05/08	0	47.00	1	47.70	46.45	-1	306	-0.32%
2023/04/28	1	50.40	0	0.00	51.00	1	282	0.35%
2023/04/20	1	52.40	0	0.00	52.40	1	256	0.39%
2023/04/19	0	0.00	1	54.50	54.50	-1	255	-0.39%
2023/04/18	0	0.00	1	55.10	55.10	-1	250	-0.40%
2023/04/17	2	53.75	1	53.90	53.80	1	245	0.41%
2023/04/14	1	53.40	0	0.00	53.40	1	246	0.41%
2023/04/11	2	56.30	0	0.00	54.90	2	242	0.83%
2023/04/10	0	0.00	1	57.10	56.20	-1	235	-0.42%
2023/04/07	1	53.90	1	55.10	56.60	0	228	0.00%
2023/04/06	0	53.70	1	53.60	53.90	-1	209	-0.48%
2023/03/29	0	0.00	1	53.80	53.80	-1	214	-0.47%
2023/03/28	1	53.40	1	53.20	53.20	0	216	0.00%
2023/03/27	2	53.65	0	0.00	54.10	2	214	0.93%
2023/03/24	0	0.00	2	54.20	53.30	-2	211	-0.94%
2023/03/23	0	0.00	2	53.80	53.80	-2	210	-0.95%
2023/03/22	0	0.00	0.1	53.10	53.30	-0.1	208	-0.05%
2023/03/16	0	50.40	0	0.00	49.85	0	209	0.01%
2023/03/14	0.1	51.00	0	0.00	50.80	0.1	214	0.02%
2023/03/10	0	52.00	0	0.00	51.90	0	217	0.00%
2023/03/09	1	53.30	0	0.00	53.30	1	223	0.45%
2023/03/02	1	52.50	0	0.00	52.30	1	235	0.42%
2023/02/14	2	52.90	0	0.00	52.80	2	249	0.80%
2023/02/10	0	0.00	2	53.30	52.80	-2	258	-0.77%
2023/02/03	0	0.00	2	53.30	53.10	-2	276	-0.72%
2023/02/01	1	52.80	0	0.00	52.90	1	279	0.36%
2022/12/29	0	0.00	2	49.55	50.30	-2	368	-0.54%
2022/12/26	1	51.30	0	0.00	51.10	1	369	0.27%
2022/12/22	2	52.50	0	0.00	53.00	2	384	0.52%
2022/12/21	1	52.30	0	0.00	51.80	1	391	0.26%
2022/12/19	1	53.10	0	0.00	53.10	1	403	0.25%
2022/12/12	1	54.00	0	0.00	54.50	1	413	0.24%
2022/12/01	0	0.00	3	57.97	57.50	-3	453	-0.66%
2022/11/30	1	57.70	0	0.00	57.60	1	462	0.22%
2022/11/29	1	55.00	0	0.00	55.90	1	459	0.22%
2022/11/28	1	55.10	0	0.00	55.20	1	459	0.22%
2022/11/25	1	54.80	0	0.00	54.90	1	465	0.21%
2022/11/22	0	0.00	2	53.40	53.30	-2	483	-0.41%
2022/11/18	2	55.00	3	55.50	54.50	-1	511	-0.20%
2022/11/14	0	0.00	2	54.15	54.30	-2	519	-0.39%
2022/11/08	1	52.80	0	0.00	52.90	1	550	0.18%
2022/11/07	1	52.50	0	0.00	51.70	1	558	0.18%
2022/11/02	0	0.00	1	52.60	52.50	-1	558	-0.18%
2022/10/31	1	50.80	0	0.00	51.00	1	570	0.18%
2022/10/24	3	53.50	0	0.00	53.00	3	562	0.53%
2022/10/19	0	52.30	0	0.00	52.30	0	548	0.00%
2022/10/13	0	0.00	2	50.50	50.30	-2	549	-0.36%
2022/09/29	1	54.10	0	0.00	53.60	1	540	0.19%
2022/09/27	1	57.90	0	0.00	58.90	1	531	0.19%
2022/09/26	0	59.10	1	58.70	58.00	-1	530	-0.19%
2022/09/22	0	0.00	2	59.55	60.60	-2	534	-0.37%
2022/09/16	0	0.00	1	63.00	62.60	-1	554	-0.18%
2022/09/15	3	67.20	1	64.00	63.90	2	556	0.36%
2022/09/13	2	65.75	0	0.00	64.80	2	550	0.36%
2022/09/06	0	67.50	0	0.00	66.00	0	595	0.00%
2022/09/01	0	0.00	1	73.30	72.00	-1	593	-0.17%
2022/08/31	0	0.00	1	72.30	73.90	-1	593	-0.17%
2022/08/30	1	72.40	0	0.00	72.80	1	602	0.17%
2022/08/26	1	74.00	1	71.90	73.70	0	629	0.00%
2022/08/17	1	67.80	1	69.00	69.50	0	854	0.00%
2022/08/15	0	67.80	0	0.00	67.60	0	857	0.00%
2022/08/08	4	61.50	5	61.48	61.60	-1	898	-0.11%
2022/07/26	0	0.00	2	66.20	66.30	-2	990	-0.20%
2022/07/21	2	67.40	0	0.00	67.50	2	1,003	0.20%
2022/07/15	0	0.00	1	64.40	65.40	-1	1,020	-0.10%
2022/07/12	0	0.00	1	59.20	59.00	-1	1,009	-0.10%
2022/07/08	1	63.30	0	0.00	63.50	1	1,010	0.10%
2022/06/20	0.1	68.00	0	0.00	67.00	0.1	1,075	0.00%
2022/06/17	1	70.00	0	0.00	70.10	1	1,064	0.09%
2022/06/16	0	0.00	1	72.50	71.70	-1	1,049	-0.10%
2022/06/10	1	77.80	0	0.00	78.00	1	1,008	0.10%
2022/06/09	1	77.90	1	77.70	78.00	0	1,005	0.00%
2022/06/06	0	0.00	1	79.70	79.00	-1	975	-0.10%
2022/06/02	9	83.26	11	83.26	81.30	-2	954	-0.21%
2022/06/01	2	81.30	0	0.00	81.50	2	882	0.23%
2022/05/31	14	81.52	14	81.20	81.70	0	861	0.00%
2022/05/30	1	77.50	2	79.10	79.30	-1	814	-0.12%
2022/05/27	2	78.50	1	77.90	77.20	1	810	0.12%
2022/05/26	1	77.00	0	0.00	77.90	1	781	0.13%
2022/05/25	0	0.00	7	78.09	78.40	-7	764	-0.92%
2022/05/20	1	76.40	1	76.50	76.20	0	735	0.00%
2022/05/18	4	76.93	6	76.07	75.90	-2	729	-0.27%
2022/05/17	3	74.40	0	0.00	75.90	3	712	0.42%
2022/05/11	0	0.00	1	73.50	73.60	-1	699	-0.14%
2022/05/09	2	76.15	9	76.03	75.10	-7	683	-1.02%
2022/05/06	2	75.15	1	75.00	75.00	1	666	0.15%
2022/04/20	0	0.00	10	72.50	72.50	-10	684	-1.46%
2022/04/14	0	0.00	2	73.20	73.10	-2	762	-0.26%
2022/04/12	4	70.70	0	0.00	70.60	4	817	0.49%
2022/04/11	1	71.90	0.1	71.50	71.20	0.9	875	0.10%
2022/04/08	12	73.89	6	73.80	73.80	6	897	0.67%
2022/04/07	1	76.30	16	73.14	72.50	-15	985	-1.52%
2022/04/06	1	78.00	0	0.00	78.20	1	1,072	0.09%
2022/04/01	10	78.80	0	0.00	79.60	10	1,070	0.93%
2022/03/31	0	77.00	0	0.00	77.50	0	1,044	0.00%
2022/03/30	0	76.45	1	76.10	76.40	-1	1,047	-0.10%
2022/03/29	0	74.90	1	74.90	74.90	-1	1,071	-0.09%
2022/03/21	0	0.00	1	69.50	70.10	-1	1,152	-0.09%
2022/03/17	0	0.00	2	68.60	68.70	-2	1,194	-0.17%
2022/03/16	2	67.20	0	0.00	66.70	2	1,199	0.17%
2022/03/15	1	67.80	0	0.00	67.00	1	1,206	0.08%
2022/03/14	8	69.40	0	0.00	69.20	8	1,207	0.66%
2022/03/09	0	0.00	1	68.40	69.10	-1	1,266	-0.08%
2022/03/07	1	69.30	0	0.00	69.10	1	1,272	0.08%
2022/03/02	1	74.10	0	0.00	74.30	1	1,262	0.08%
2022/03/01	0	0.00	1	70.00	70.60	-1	1,284	-0.08%
2022/02/25	4	68.88	0	0.00	68.70	4	1,283	0.31%
2022/02/24	0.1	68.70	0	0.00	68.30	0.1	1,293	0.01%
2022/02/17	0	0.00	2	73.00	72.90	-2	1,315	-0.15%
2022/02/16	2	72.50	0	0.00	71.90	2	1,309	0.15%
2022/02/15	0	0.00	2	72.30	71.60	-2	1,302	-0.15%
2022/02/14	10	71.45	0	0.00	70.40	10	1,296	0.77%
2022/02/10	1	74.10	0	0.00	74.00	1	1,281	0.08%
2022/02/08	0	0.00	2	75.20	75.10	-2	1,276	-0.16%
2022/02/07	2	71.00	0	0.00	72.30	2	1,284	0.16%
2022/01/26	2	70.45	0	0.00	69.90	2	1,287	0.16%
2022/01/25	0	0.00	2	70.30	70.00	-2	1,281	-0.16%
2022/01/24	2	72.25	0	0.00	71.90	2	1,276	0.16%
2022/01/21	0	0.00	2	74.30	73.10	-2	1,266	-0.16%
2022/01/20	2	75.30	0	0.00	75.00	2	1,255	0.16%
2022/01/19	2	75.00	2	75.30	75.40	0	1,246	0.00%
2022/01/17	2	77.00	0	0.00	77.00	2	1,231	0.16%
2022/01/14	0	0.00	1	77.90	75.30	-1	1,220	-0.08%
2022/01/07	0	0.00	2	79.80	80.70	-2	1,104	-0.18%
2022/01/05	1	85.50	0	0.00	85.10	1	1,054	0.09%
2021/12/29	4	82.55	6	82.65	85.20	-2	853	-0.23%
2021/12/28	1	77.20	1	77.60	77.80	0	726	0.00%
2021/12/27	1	77.00	0	0.00	77.70	1	722	0.14%
2021/12/24	0	0.00	4	77.05	76.90	-4	728	-0.55%
2021/12/20	1	76.00	0	0.00	76.50	1	683	0.15%
2021/12/17	1	75.10	1	75.80	75.80	0	667	0.00%
2021/12/15	1	73.60	0	0.00	73.90	1	612	0.16%
2021/12/10	1	71.30	0	0.00	71.90	1	555	0.18%
2021/12/06	0	0.00	2	72.25	72.60	-2	534	-0.37%
2021/12/03	2	73.00	10	73.00	73.00	-8	531	-1.51%
2021/12/02	1	71.50	0	0.00	70.80	1	493	0.20%
2021/11/25	3	72.60	1	73.50	70.10	2	466	0.43%
2021/11/19	0	0.00	1	68.50	68.70	-1	390	-0.26%
2021/11/18	1	66.80	3	67.10	68.70	-2	385	-0.52%
2021/11/10	2	64.45	0	0.00	64.40	2	410	0.49%
2021/11/08	1	66.30	0	0.00	64.50	1	447	0.22%
2021/11/05	1	66.30	1	67.20	67.00	0	457	0.00%
2021/11/04	1	66.50	3	67.43	67.00	-2	464	-0.43%
2021/11/03	0	0.00	1	65.40	65.00	-1	454	-0.22%
2021/11/02	1	63.50	0	0.00	63.40	1	452	0.22%
2021/11/01	0	0.00	1	64.70	64.40	-1	457	-0.22%
2021/10/14	0	0.00	2	62.10	61.80	-2	634	-0.31%
2021/10/12	1	62.60	2	62.30	62.70	-1	708	-0.14%
2021/10/08	1	63.70	3	64.00	63.50	-2	753	-0.27%
2021/10/07	1	64.00	0	0.00	63.80	1	788	0.13%
2021/10/05	1	65.70	2	66.10	65.60	-1	928	-0.11%
2021/10/04	2	64.20	0	0.00	65.80	2	937	0.21%
2021/09/30	0	0.00	2	68.00	69.10	-2	942	-0.21%
2021/09/24	0	0.00	3.3	66.03	66.80	-3.3	995	-0.33%
2021/09/17	1	63.80	1	64.70	65.00	0	995	0.00%
2021/09/08	0	0.00	2	61.50	61.30	-2	1,013	-0.20%
2021/09/06	1	65.40	0	0.00	65.10	1	1,019	0.10%
2021/08/30	0	0.00	1	65.50	66.00	-1	1,021	-0.10%
2021/08/26	0	0.00	1	66.10	65.30	-1	1,045	-0.10%
2021/08/16	1	58.20	0	0.00	60.20	1	1,056	0.09%
2021/08/13	2	62.30	0	0.00	60.50	2	1,047	0.19%
2021/08/11	1	65.30	0	0.00	66.00	1	1,019	0.10%
2021/08/10	3	67.50	0	0.00	67.30	3	1,023	0.29%
2021/08/09	2	69.10	0	0.00	68.50	2	1,048	0.19%
2021/08/06	10	69.50	0	0.00	69.60	10	1,054	0.95%
2021/08/04	0	0.00	3	71.17	70.70	-3	1,090	-0.28%
2021/07/30	2	70.30	0	0.00	69.10	2	1,129	0.18%
2021/07/29	1	68.80	1	69.60	70.50	0	1,128	0.00%
2021/07/28	3	68.97	0	0.00	69.10	3	1,137	0.26%
2021/07/26	1	75.40	1	74.80	75.80	0	1,127	0.00%
2021/07/20	0	0.00	1	75.60	74.70	-1	1,088	-0.09%
2021/07/19	2	77.80	0	0.00	77.80	2	1,062	0.19%
2021/07/16	2	76.85	5	78.50	78.70	-3	1,037	-0.29%
2021/07/15	2	78.10	3	78.77	78.80	-1	1,007	-0.10%
2021/07/13	3	75.83	10	77.53	73.50	-7	935	-0.75%
2021/07/12	0	0.00	5	75.70	77.70	-5	881	-0.57%
2021/07/07	0	0.00	1	70.40	69.60	-1	792	-0.13%
2021/07/06	0	0.00	2	69.40	69.00	-2	785	-0.25%
2021/07/05	2	70.10	2	69.55	70.20	0	778	0.00%
2021/07/02	1	67.90	0	0.00	67.90	1	755	0.13%
2021/06/24	1	68.00	0	0.00	67.60	1	819	0.12%
2021/06/16	1	68.40	0	0.00	69.40	1	871	0.11%
2021/06/04	2	75.00	3	74.30	73.50	-1	1,017	-0.10%
2021/06/03	1	76.10	2	73.90	76.10	-1	1,023	-0.10%
2021/06/02	0	0.00	3	70.20	70.50	-3	1,014	-0.30%
2021/06/01	1	75.30	0	0.00	73.60	1	1,004	0.10%
2021/05/28	10	71.80	0	0.00	71.90	10	994	1.01%
2021/05/26	0	0.00	1	72.20	71.80	-1	1,002	-0.10%
2021/05/25	1	71.40	0	0.00	71.90	1	1,006	0.10%
2021/05/24	2	67.80	2	68.20	68.90	0	1,010	0.00%
2021/05/21	1	68.50	0	0.00	69.60	1	1,023	0.10%
2021/05/20	0	0.00	6	67.50	67.80	-6	1,033	-0.58%
2021/05/19	5	67.32	4	68.25	67.40	1	1,040	0.10%
2021/05/18	5	65.20	2	66.75	67.00	3	1,043	0.29%
2021/05/17	2	62.70	0	0.00	61.40	2	1,037	0.19%
2021/05/12	1	70.80	0	0.00	68.70	1	987	0.10%
2021/05/11	1	75.10	3	74.40	72.30	-2	974	-0.21%
2021/05/10	1	78.40	2	79.85	78.60	-1	975	-0.10%
2021/05/07	2	79.65	1	77.60	81.80	1	971	0.10%
2021/05/06	1	74.30	1	75.40	74.80	0	956	0.00%
2021/05/04	2	73.35	3	75.60	73.00	-1	960	-0.10%
2021/05/03	0	0.00	2	80.50	79.00	-2	938	-0.21%
2021/04/29	1	82.50	0	0.00	81.80	1	937	0.11%
2021/04/28	1	83.00	0	0.00	83.00	1	949	0.11%
2021/04/27	0	0.00	1	81.50	81.00	-1	998	-0.10%
2021/04/22	1.3	82.38	0	0.00	81.00	1.3	1,077	0.12%
2021/04/21	2	85.30	0	0.00	85.10	2	1,097	0.18%
2021/04/19	0	0.00	11	85.52	85.20	-11	1,158	-0.95%
2021/04/16	1	86.00	31	86.25	85.50	-30	1,162	-2.58%
2021/04/15	1	86.40	0	0.00	86.60	1	1,196	0.08%
2021/04/14	1	85.90	0	0.00	85.80	1	1,230	0.08%
2021/04/12	1	89.60	1	89.60	89.00	0	1,349	0.00%
2021/04/07	1	95.00	1	94.60	94.80	0	1,414	0.00%
2021/04/06	0	0.00	1	93.70	93.70	-1	1,409	-0.07%
2021/04/01	0	0.00	3	92.30	92.00	-3	1,431	-0.21%
2021/03/31	1	90.90	1	93.20	91.90	0	1,467	0.00%
2021/03/30	1	91.90	1	92.70	92.80	0	1,464	0.00%
2021/03/26	1	88.30	0	0.00	89.10	1	1,461	0.07%
2021/03/25	2	87.50	0	0.00	87.70	2	1,468	0.14%
2021/03/24	1	89.60	0	0.00	89.50	1	1,476	0.07%
2021/03/22	0	0.00	4	93.58	91.60	-4	1,481	-0.27%
2021/03/18	0	0.00	1	93.00	93.10	-1	1,514	-0.07%
2021/03/16	1	92.60	0	0.00	90.80	1	1,708	0.06%
2021/03/15	0	0.00	1	92.50	93.50	-1	1,857	-0.05%
2021/03/12	3	86.53	0.1	89.80	88.60	2.9	1,976	0.14%
2021/03/11	1	85.10	0	0.00	85.60	1	2,149	0.05%
2021/03/10	1	83.30	1	81.10	83.80	0	2,191	0.00%
2021/03/09	3	79.80	0	0.00	79.70	3	2,197	0.14%
2021/03/08	1	84.40	0	0.00	82.20	1	2,194	0.05%
2021/03/05	1	84.00	0	0.00	83.90	1	2,200	0.05%
2021/03/03	1	85.40	0	0.00	86.00	1	2,271	0.04%
2021/02/26	0	0.00	1	83.80	84.50	-1	2,297	-0.04%
2021/02/25	1	85.80	0	0.00	85.40	1	2,311	0.04%
2021/02/24	0	0.00	1	87.10	85.50	-1	2,330	-0.04%
2021/02/19	0	0.00	1	83.60	84.00	-1	2,389	-0.04%
2021/02/04	1	83.40	0	0.00	83.40	1	2,406	0.04%
2021/02/02	1	82.20	0	0.00	82.20	1	2,411	0.04%
2021/01/29	1.1	82.43	1	81.90	80.90	0.1	2,406	0.00%
2021/01/28	0	0.00	3	82.10	81.90	-3	2,409	-0.12%
2021/01/25	1	83.98	0	0.00	83.90	1	2,406	0.04%
2021/01/20	0	0.00	3	85.07	82.70	-3	2,422	-0.12%
2021/01/19	0	0.00	10	89.50	88.90	-10	2,417	-0.41%
2021/01/18	1	91.70	1	89.80	92.00	0	2,421	0.00%
2021/01/15	3	93.43	2	97.35	91.70	1	2,446	0.04%
2021/01/14	2	95.05	1	96.80	95.30	1	2,528	0.04%
2021/01/13	7	95.10	9	95.53	95.20	-2	2,715	-0.07%
2021/01/08	1	90.30	1	91.50	91.50	0	2,668	0.00%
2021/01/06	7	94.57	1	97.90	89.90	6	2,634	0.23%
2021/01/05	0	0.00	1	99.30	99.30	-1	2,527	-0.04%
2021/01/04	1.1	100.85	3	100.00	99.40	-1.9	2,517	-0.08%
2020/12/31	0	0.00	2	98.50	97.70	-2	2,476	-0.08%
2020/12/29	2	95.30	0	0.00	96.10	2	2,544	0.08%
2020/12/28	1	97.70	0	0.00	96.40	1	2,551	0.04%
2020/12/25	0	0.00	4	95.55	96.80	-4	2,532	-0.16%
2020/12/24	0	0.00	1	92.40	91.10	-1	2,505	-0.04%
2020/12/22	0	0.00	1	88.20	88.30	-1	2,545	-0.04%
2020/12/18	1	92.00	0	0.00	89.10	1	2,566	0.04%
2020/12/17	1	91.80	0	0.00	91.80	1	2,567	0.04%
2020/12/15	1	87.80	0	0.00	87.50	1	2,567	0.04%
2020/12/11	1	90.30	1.2	92.43	91.30	-0.2	2,758	-0.01%
2020/12/10	2	94.30	2	98.50	92.00	0	2,887	0.00%
2020/12/09	9.2	97.62	4	98.85	96.20	5.2	2,949	0.17%
2020/12/08	4	90.55	3	89.97	92.50	1	3,068	0.03%
2020/12/07	23	89.08	27	89.34	89.80	-4	3,099	-0.13%
2020/12/04	3	80.33	2	79.45	81.70	1	2,979	0.03%
2020/12/03	0	0.00	10	78.33	78.10	-10	3,001	-0.33%
2020/11/30	1	78.60	2	80.05	79.00	-1	3,729	-0.03%
2020/11/27	26	80.15	17	79.62	79.00	9	3,762	0.24%
2020/11/26	1	79.00	1	77.20	79.00	0	3,706	0.00%
2020/11/25	0	0.00	1	77.90	76.10	-1	3,702	-0.03%
2020/11/24	1	77.30	0	0.00	76.90	1	3,703	0.03%
2020/11/23	2	78.30	1.1	78.00	77.80	0.9	3,697	0.02%
2020/11/20	0	0.00	2	76.75	76.10	-2	3,678	-0.05%
2020/11/19	3	77.90	8	77.41	76.40	-5	3,675	-0.14%
2020/11/18	0	0.00	4	74.73	74.40	-4	3,624	-0.11%
2020/11/17	1	74.20	1	74.90	73.80	0	3,625	0.00%
2020/11/16	0	0.00	2	73.15	74.10	-2	3,631	-0.06%
2020/11/12	1	70.60	2	71.55	70.50	-1	3,621	-0.03%
2020/11/11	0	0.00	2	71.65	71.50	-2	3,616	-0.06%
2020/11/10	5	71.52	1	71.40	70.90	4	3,621	0.11%
2020/11/09	5	71.72	6	71.83	72.60	-1	3,627	-0.03%
2020/11/06	4	71.60	1	71.70	70.90	3	3,636	0.08%
2020/11/05	0	0.00	3	72.53	72.20	-3	3,632	-0.08%
2020/11/04	2	70.65	0	0.00	71.00	2	3,633	0.06%
2020/11/03	1	70.70	2	71.80	70.70	-1	3,658	-0.03%
2020/11/02	0	0.00	2	71.50	70.50	-2	3,707	-0.05%
2020/10/29	2	69.75	2	71.25	71.70	0	3,756	0.00%
2020/10/27	6	73.98	2	74.25	73.30	4	3,741	0.11%
2020/10/26	3	77.37	2	77.80	77.00	1	3,701	0.03%
2020/10/23	2	78.45	0	0.00	78.10	2	3,674	0.05%
2020/10/22	6	77.62	15	79.09	78.00	-9	3,663	-0.25%
2020/10/21	12	78.80	15	76.83	78.50	-3	3,557	-0.08%
2020/10/20	2	71.75	5	71.74	72.00	-3	3,373	-0.09%
2020/10/19	2	70.05	1	71.10	70.40	1	3,382	0.03%
2020/10/16	0	0.00	2	69.65	70.40	-2	3,420	-0.06%
2020/10/15	3	71.23	1	71.90	69.70	2	3,450	0.06%
2020/10/14	1	70.90	5	70.58	71.00	-4	3,443	-0.12%
2020/10/13	1	67.60	1	68.30	68.90	0	3,460	0.00%
2020/10/12	1	69.40	3	69.20	68.80	-2	3,473	-0.06%
2020/10/08	4	71.53	2	70.60	70.70	2	3,530	0.06%
2020/10/07	1	71.00	6	71.00	71.50	-5	3,553	-0.14%
2020/10/06	7	69.01	10	68.96	69.50	-3	3,530	-0.08%
2020/10/05	5	70.44	0	0.00	70.00	5	3,483	0.14%
2020/09/30	0	0.00	4	72.20	71.60	-4	3,491	-0.11%
2020/09/29	7	70.23	1	72.30	70.30	6	3,511	0.17%
2020/09/28	0	0.00	3	72.27	71.10	-3	3,582	-0.08%
2020/09/25	7	69.76	1	76.60	70.60	6	3,710	0.16%
2020/09/24	1	74.30	1	76.90	75.00	0	3,762	0.00%
2020/09/23	0	0.00	2	77.35	77.20	-2	3,792	-0.05%
2020/09/22	1	73.00	1	73.90	75.50	0	3,835	0.00%
2020/09/21	4	76.73	0	0.00	75.90	4	3,851	0.10%
2020/09/18	2	75.30	2	76.20	77.30	0	3,856	0.00%
2020/09/17	12	77.46	6	78.47	76.70	6	3,841	0.16%
2020/09/16	10	78.13	7	78.61	77.80	3	3,740	0.08%
2020/09/15	40	79.57	41	80.49	79.00	-1	3,633	-0.03%
2020/09/14	24	78.83	24	77.85	81.20	0	3,452	0.00%
2020/09/11	29	76.51	16	74.96	73.90	13	3,269	0.40%
2020/09/10	21	74.59	20	75.50	77.50	1	3,043	0.03%
2020/09/09	9	67.46	12	68.28	70.50	-3	2,878	-0.10%
2020/09/08	2	69.10	12	68.52	68.80	-10	2,838	-0.35%
2020/09/07	18	73.17	7	75.36	70.00	11	2,801	0.39%
2020/09/04	17	69.56	47.3	70.75	74.10	-30.3	2,558	-1.18%
2020/09/03	163	66.92	20	64.68	67.40	143	2,390	5.98%	大買/鉅額交易
2020/09/02	37	59.11	11	59.79	61.30	26	2,263	1.15%
2020/09/01	1	57.30	1	58.00	57.90	0	2,247	0.00%
2020/08/31	7	57.06	2	58.65	57.90	5	2,272	0.22%
2020/08/28	5	56.76	6	57.32	57.10	-1	2,307	-0.04%
2020/08/27	2	56.25	2	57.35	56.30	0	2,325	0.00%
2020/08/25	5	56.90	2	56.55	56.00	3	2,306	0.13%
2020/08/24	0	0.00	5	56.06	56.90	-5	2,290	-0.22%
2020/08/21	18	51.93	3	53.00	53.80	15	2,262	0.66%
2020/08/20	4	49.58	6	50.62	50.90	-2	2,250	-0.09%
2020/08/19	3	53.20	1	53.30	52.90	2	2,227	0.09%
2020/08/18	2	54.75	1	55.00	54.30	1	2,219	0.05%
2020/08/17	1	55.30	0	0.00	55.30	1	2,211	0.05%
2020/08/14	0	0.00	2	56.05	55.30	-2	2,204	-0.09%
2020/08/13	1	55.10	2	55.90	55.30	-1	2,192	-0.05%
2020/08/12	2	55.80	2	55.20	56.90	0	2,173	0.00%
2020/08/11	1	54.60	2	54.35	54.00	-1	2,149	-0.05%
2020/08/10	1	54.10	0	0.00	53.80	1	2,134	0.05%
2020/08/07	4	56.08	0	0.00	55.20	4	2,123	0.19%
2020/08/06	5	59.68	8	59.21	58.10	-3	2,088	-0.14%
2020/08/05	4	59.08	4	58.23	59.70	0	2,029	0.00%
2020/08/04	0	0.00	1	54.00	54.50	-1	1,971	-0.05%
2020/07/31	0	0.00	4	53.70	53.40	-4	1,952	-0.20%
2020/07/30	1	51.90	4	53.00	53.10	-3	1,949	-0.15%
2020/07/29	0	0.00	11	50.85	52.00	-11	1,940	-0.57%
2020/07/28	6	51.45	12	51.19	50.50	-6	1,933	-0.31%
2020/07/27	3	54.10	1	55.20	52.90	2	1,905	0.10%
2020/07/24	6	56.93	0	0.00	55.10	6	1,880	0.32%
2020/07/23	5	57.98	8	58.21	58.10	-3	1,843	-0.16%
2020/07/22	8	57.48	32	57.80	58.80	-24	1,817	-1.32%
2020/07/21	1	54.20	13	55.62	56.20	-12	1,772	-0.68%
2020/07/20	1	52.30	8	52.65	54.00	-7	1,735	-0.40%
2020/07/17	7	53.76	10	53.36	53.00	-3	1,717	-0.17%
2020/07/16	8	52.76	2	54.15	52.40	6	1,684	0.36%
2020/07/15	18	54.89	30.2	55.70	53.80	-12.2	1,662	-0.74%
2020/07/14	2	53.55	10.1	53.70	54.50	-8.1	1,590	-0.51%
2020/07/13	1	52.40	1	52.90	52.60	0	1,545	0.00%
2020/07/10	1	51.50	3	52.67	51.70	-2	1,533	-0.13%
2020/07/09	7	53.89	8	53.86	53.10	-1	1,510	-0.07%
2020/07/08	9	53.98	14	53.86	54.40	-5	1,479	-0.34%
2020/07/07	6	54.53	9	56.56	53.10	-3	1,435	-0.21%
2020/07/06	67	58.81	12	59.08	57.20	55	1,348	4.08%
2020/07/03	5	55.56	8	55.74	57.30	-3	1,201	-0.25%
2020/07/02	1	51.70	3	52.37	52.10	-2	1,096	-0.18%
2020/07/01	5	51.56	5	51.06	51.90	0	1,046	0.00%
2020/06/29	5	47.66	34	46.89	47.40	-29	948	-3.06%
2020/06/24	0	0.00	8	46.34	46.45	-8	936	-0.85%
2020/06/23	17	46.84	0	0.00	45.45	17	921	1.85%
2020/06/22	7	47.71	6	47.70	47.30	1	895	0.11%
2020/06/19	0	0.00	1	48.15	47.70	-1	886	-0.11%
2020/06/18	1	47.05	1	47.05	48.15	0	870	0.00%
2020/06/17	5	48.12	4	50.80	47.75	1	842	0.12%
2020/06/16	5	49.36	5	48.18	50.00	0	773	0.00%
2020/06/15	37	47.72	6	47.38	46.75	31	724	4.28%
2020/06/12	16	46.24	46	46.69	47.25	-30	701	-4.28%
2020/06/11	4	47.65	17	48.61	46.00	-13	681	-1.91%
2020/06/10	9	46.88	22	46.80	47.05	-13	572	-2.27%
2020/06/08	2	43.58	20	43.89	43.40	-18	464	-3.88%
2020/06/05	5	41.81	15	41.30	41.90	-10	425	-2.36%
2020/06/04	3	40.15	20	39.90	41.00	-17	392	-4.33%
2020/06/03	1	36.90	6	36.89	37.40	-5	340	-1.47%
2020/05/26	2	33.70	0	0.00	33.50	2	300	0.67%
2020/05/25	0	0.00	1	32.90	33.60	-1	299	-0.33%
2020/05/21	1	32.00	0	0.00	32.60	1	295	0.34%
2020/05/12	3	32.73	0	0.00	32.85	3	296	1.01%
2020/05/08	2	33.68	0	0.00	33.55	2	296	0.67%
2020/05/06	4	33.16	0	0.00	32.80	4	292	1.37%
2020/05/05	1	35.00	2	34.60	34.60	-1	283	-0.35%
2020/04/30	3	34.08	0	0.00	34.45	3	275	1.09%
2020/04/28	2	33.50	0	0.00	33.50	2	269	0.74%
2020/04/24	2	31.83	0	0.00	31.85	2	267	0.75%
2020/04/22	0	0.00	1	30.00	31.15	-1	264	-0.38%
2020/04/20	0	0.00	3	30.05	30.70	-3	261	-1.15%
2020/04/17	0	0.00	8	30.25	30.00	-8	261	-3.05%
2020/04/13	1	27.55	0	0.00	27.80	1	250	0.40%
2020/04/09	2	26.60	0	0.00	26.60	2	253	0.79%
2020/04/06	0	0.00	2	25.05	25.00	-2	255	-0.78%
2020/03/30	1	25.25	0	0.00	25.40	1	254	0.39%
2020/03/25	1	22.90	0	0.00	23.05	1	242	0.41%
2020/03/24	1	22.45	0	0.00	22.20	1	238	0.42%
2020/03/19	0	0.00	1	22.10	20.60	-1	225	-0.44%
2020/03/12	8	24.55	4	26.25	24.60	4	181	2.20%
2020/03/11	1	27.50	0	0.00	27.20	1	175	0.57%
2020/03/06	1	28.50	0	0.00	28.95	1	174	0.57%
2020/02/27	1	29.25	0	0.00	29.45	1	177	0.56%
2020/02/26	1	28.90	4	29.30	30.10	-3	176	-1.70%
2020/02/25	2	29.00	0	0.00	29.00	2	177	1.13%
2020/02/21	2	29.33	0	0.00	29.50	2	178	1.12%
2020/02/19	1	29.35	2	29.40	29.60	-1	180	-0.55%
2020/02/18	2	28.88	0	0.00	28.80	2	179	1.11%
2020/02/14	0	0.00	3	29.63	30.15	-3	178	-1.68%
2020/02/11	1	29.70	2	28.60	29.15	-1	181	-0.55%
2020/02/10	2	27.53	0	0.00	27.35	2	179	1.11%
2020/02/05	1	28.20	0	0.00	28.20	1	184	0.54%
2020/01/31	1	28.80	0	0.00	29.10	1	184	0.54%
2020/01/07	0	0.00	1	34.00	33.05	-1	199	-0.50%
2019/12/31	0	0.00	1	33.20	33.20	-1	201	-0.50%
2019/12/30	0	0.00	1	33.50	33.50	-1	213	-0.47%
2019/12/24	2	33.73	0	0.00	33.20	2	217	0.92%
2019/12/12	0	0.00	1	34.30	34.35	-1	272	-0.37%
2019/12/04	0	0.00	1	33.55	33.35	-1	335	-0.30%
2019/11/28	1	34.35	0	0.00	34.30	1	336	0.30%
2019/11/26	0	0.00	0.3	34.05	34.05	-0.3	336	-0.10%
2019/11/11	1	31.50	0	0.00	31.20	1	327	0.31%
2019/11/08	1	32.80	0	0.00	32.80	1	325	0.31%
2019/10/31	0	0.00	3	34.50	34.50	-3	314	-0.95%
2019/10/29	3	36.07	0	0.00	35.00	3	316	0.95%
2019/10/08	2	33.60	0	0.00	33.60	2	293	0.68%
2019/10/04	1	35.25	16	35.35	35.25	-15	286	-5.24%
2019/10/03	0	0.00	2	34.30	34.45	-2	274	-0.73%
2019/10/02	0	0.00	1	34.40	34.40	-1	273	-0.37%
2019/09/27	11	33.70	0	0.00	33.40	11	267	4.10%
2019/09/25	3	33.40	0	0.00	32.85	3	264	1.13%
2019/09/24	1	33.40	0	0.00	33.35	1	262	0.38%
2019/09/23	1	33.15	0	0.00	33.35	1	261	0.38%
2019/09/19	1	35.10	0	0.00	34.45	1	243	0.41%
2019/09/18	1	35.45	0	0.00	35.25	1	236	0.42%
2019/09/17	0	0.00	1	36.05	35.05	-1	226	-0.44%
2019/09/16	0	0.00	5	33.10	33.30	-5	201	-2.49%
2019/09/11	0	0.00	10	32.65	32.95	-10	175	-5.69%
2019/08/16	2	28.40	0	0.00	28.85	2	121	1.64%
2019/07/15	0	0.00	3	27.60	27.65	-3	124	-2.41%
2019/06/14	5	28.60	0	0.00	28.70	5	150	3.32%
2019/05/28	0	0.00	1	28.95	28.95	-1	198	-0.50%
2019/05/23	0	0.00	1	28.95	28.95	-1	210	-0.47%
2019/05/15	0	0.00	1	29.20	29.45	-1	248	-0.40%
2019/05/14	0	0.00	4	29.15	29.55	-4	248	-1.61%
2019/05/10	1	29.15	0	0.00	29.55	1	249	0.40%
2019/05/02	0	0.00	3	30.12	30.30	-3	257	-1.17%
2019/04/18	3	29.85	0	0.00	30.00	3	270	1.11%
2019/04/17	0	0.00	1	29.80	29.85	-1	272	-0.37%
2019/03/26	0	0.00	2	29.50	29.35	-2	257	-0.78%
2019/03/21	0	0.00	2	30.13	29.75	-2	272	-0.73%
2019/03/19	3	30.30	0	0.00	30.20	3	285	1.05%
2019/03/14	2	30.38	0	0.00	30.25	2	288	0.69%
2019/03/06	1	30.50	0	0.00	31.60	1	299	0.33%
2019/03/05	1	31.60	0	0.00	31.25	1	296	0.34%
2019/02/27	0	0.00	1	31.55	31.90	-1	289	-0.35%
2019/02/26	2	30.45	0	0.00	30.35	2	278	0.72%
2019/02/22	0	0.00	1	31.15	31.05	-1	275	-0.36%
2019/02/21	0	0.00	11	31.84	31.00	-11	270	-4.06%
2019/02/20	11	32.00	2	30.60	32.00	9	266	3.38%
2019/02/15	2	29.48	0	0.00	29.40	2	260	0.77%
2019/02/14	2	29.60	0	0.00	30.00	2	266	0.75%
2019/01/25	1	31.05	1	31.50	31.55	0	318	0.00%
2019/01/21	0	0.00	1	31.80	32.80	-1	330	-0.30%
2018/12/24	1	31.05	0	0.00	31.00	1	458	0.22%
2018/12/21	1	31.05	0	0.00	31.25	1	462	0.22%
2018/12/20	2	30.70	0	0.00	30.90	2	464	0.43%
2018/12/19	1	31.70	0	0.00	31.70	1	462	0.22%
2018/12/17	0	0.00	1	32.30	32.70	-1	458	-0.22%
2018/12/14	0	0.00	31	32.64	33.00	-31	454	-6.82%
2018/12/13	27	32.46	2	31.40	32.50	25	444	5.63%
2018/12/12	1	29.65	0	0.00	29.65	1	430	0.23%
2018/12/03	1	30.00	0	0.00	30.00	1	420	0.24%
2018/11/30	1	29.45	0	0.00	29.95	1	415	0.24%
2018/11/27	1	28.85	0	0.00	29.05	1	408	0.24%
2018/11/21	0	0.00	1	27.05	27.30	-1	398	-0.25%
2018/11/19	1	26.95	0	0.00	27.40	1	397	0.25%
2018/11/15	1	26.75	0	0.00	27.30	1	394	0.25%
2018/11/14	1	27.40	0	0.00	27.40	1	387	0.26%
2018/11/13	0	0.00	2	27.08	27.40	-2	383	-0.52%
2018/11/12	0	0.00	1	27.50	27.70	-1	375	-0.27%
2018/11/08	1	29.00	0	0.00	28.80	1	365	0.27%
2018/11/06	1	29.60	0	0.00	29.30	1	373	0.27%
2018/11/01	0	0.00	1	28.60	28.50	-1	344	-0.29%
2018/10/31	1	28.25	1	28.25	28.15	0	341	0.00%
2018/10/30	0	0.00	1	27.60	28.20	-1	335	-0.30%
2018/10/29	1	27.65	0	0.00	28.20	1	336	0.30%
2018/10/25	0	0.00	2	28.65	28.95	-2	329	-0.61%
2018/10/24	2	29.85	0	0.00	29.80	2	327	0.61%
2018/10/22	1	30.90	0	0.00	31.30	1	333	0.30%
2018/10/19	0	0.00	2	29.43	30.10	-2	330	-0.60%
2018/10/17	1	28.50	0	0.00	28.65	1	340	0.29%
2018/10/16	1	27.95	1	28.00	28.00	0	340	0.00%
2018/10/12	1	28.00	1	29.15	27.50	0	375	0.00%
2018/10/11	2	30.35	0	0.00	30.35	2	341	0.58%
2018/10/08	1	33.90	1	34.20	34.30	0	329	0.00%
2018/10/03	0	0.00	1	36.85	36.80	-1	317	-0.32%
2018/09/27	1	37.70	0	0.00	37.55	1	334	0.30%
2018/09/20	1	37.20	0	0.00	37.90	1	364	0.27%
2018/09/19	0	0.00	1	38.20	37.90	-1	375	-0.27%
2018/09/10	1	37.00	0	0.00	36.65	1	497	0.20%
2018/08/27	1	38.10	0	0.00	38.50	1	645	0.16%
2018/08/24	1	38.00	0	0.00	38.05	1	646	0.15%
2018/08/16	0	0.00	4	36.75	38.20	-4	667	-0.60%
2018/08/14	2	37.73	0	0.00	38.50	2	667	0.30%
2018/08/13	0	0.00	2	40.68	37.50	-2	665	-0.30%
2018/08/10	4	42.30	0	0.00	41.60	4	657	0.61%
2018/08/01	1	42.80	0	0.00	42.50	1	684	0.15%
2018/07/25	2	45.00	35	44.16	44.90	-33	707	-4.67%
2018/07/23	0	0.00	4	43.76	43.60	-4	707	-0.57%
2018/07/19	6	43.52	4	42.89	44.50	2	710	0.28%
2018/07/17	1	41.65	0	0.00	42.00	1	707	0.14%
2018/07/11	1	41.70	0	0.00	41.85	1	738	0.14%
2018/07/10	0	0.00	1	42.50	42.10	-1	744	-0.13%
2018/07/05	1	41.70	0	0.00	42.30	1	777	0.13%
2018/07/03	0	0.00	2	43.20	42.00	-2	900	-0.22%
2018/06/29	2	43.05	2	42.88	43.00	0	894	0.00%
2018/06/22	1	42.00	0	0.00	42.65	1	875	0.11%
2018/06/20	2	42.15	1	43.20	42.15	1	860	0.12%
2018/06/19	35	43.22	7	44.01	43.65	28	841	3.33%
2018/06/13	1	40.20	3	41.12	41.30	-2	823	-0.24%
2018/06/08	1	40.30	1	39.80	39.55	0	795	0.00%
2018/06/06	4	38.43	0	0.00	38.50	4	800	0.50%
2018/06/05	3	40.43	0	0.00	39.45	3	796	0.38%
2018/05/31	1	38.25	0	0.00	38.00	1	823	0.12%
2018/05/29	1	37.90	0	0.00	38.00	1	861	0.12%
2018/05/28	0	0.00	5	38.55	38.40	-5	890	-0.56%
2018/05/25	1	38.90	2	38.90	38.80	-1	909	-0.11%
2018/05/24	5	39.05	0	0.00	39.10	5	932	0.54%
2018/05/23	1	39.90	0	0.00	39.60	1	945	0.11%
2018/05/22	0	0.00	2	39.85	40.20	-2	967	-0.21%
2018/05/21	1	40.00	0	0.00	40.00	1	984	0.10%
2018/05/18	0	0.00	2	39.10	38.90	-2	992	-0.20%
2018/05/15	2	39.03	0	0.00	38.95	2	1,045	0.19%
2018/05/14	2	40.10	0	0.00	39.50	2	1,089	0.18%
2018/05/11	0	0.00	1	40.70	40.70	-1	1,120	-0.09%
2018/04/30	31	39.27	30	39.69	39.75	1	1,387	0.07%
2018/04/26	1	39.95	1	39.95	38.00	0	1,396	0.00%
2018/04/25	2	40.33	0	0.00	40.50	2	1,382	0.14%
2018/04/23	1	43.20	3	42.62	42.40	-2	1,366	-0.15%
2018/04/19	1	44.65	0	0.00	43.90	1	1,364	0.07%
2018/04/18	1	45.15	7	44.60	44.00	-6	1,366	-0.44%
2018/04/17	0	0.00	1	46.20	45.75	-1	1,353	-0.07%
2018/04/16	0	0.00	5	46.50	46.05	-5	1,357	-0.37%
2018/04/13	2	45.13	0	0.00	46.40	2	1,359	0.15%
2018/04/12	7	45.26	0	0.00	45.05	7	1,386	0.50%
2018/04/11	0	0.00	1	47.75	47.00	-1	1,393	-0.07%
2018/04/10	5	49.46	2	47.93	46.90	3	1,425	0.21%
2018/04/09	1	46.75	7	48.41	49.50	-6	1,479	-0.41%
2018/04/02	3	45.13	0	0.00	45.60	3	1,457	0.21%
2018/03/31	0	0.00	2	44.60	44.90	-2	1,469	-0.14%
2018/03/27	1	45.20	0	0.00	45.00	1	1,633	0.06%
2018/03/26	1	43.50	2	44.78	44.90	-1	1,643	-0.06%
2018/03/23	2	43.25	3	43.23	43.50	-1	1,652	-0.06%
2018/03/22	0	0.00	1	44.25	45.00	-1	1,653	-0.06%
2018/03/21	1	45.80	3	45.35	46.00	-2	1,643	-0.12%
2018/03/16	0	0.00	1	45.65	45.25	-1	1,632	-0.06%
2018/03/15	3	45.13	0	0.00	45.40	3	1,637	0.18%
2018/03/14	1	45.40	0	0.00	45.70	1	1,646	0.06%
2018/03/13	1	45.85	1	46.20	45.45	0	1,679	0.00%
2018/03/12	3	46.07	0	0.00	45.80	3	1,749	0.17%
2018/03/09	3	46.27	3	45.65	46.35	0	1,790	0.00%
2018/03/08	1	46.60	0	0.00	46.95	1	1,802	0.06%
2018/03/07	4	47.09	2	46.50	46.50	2	1,807	0.11%
2018/03/06	4	47.04	2	48.20	48.05	2	1,810	0.11%
2018/03/05	2	48.55	0	0.00	47.60	2	1,802	0.11%
2018/03/02	6	49.46	5	49.30	49.50	1	1,830	0.05%
2018/03/01	2	47.45	9	49.28	49.90	-7	1,826	-0.38%
2018/02/27	3	48.80	5	48.97	48.20	-2	1,800	-0.11%
2018/02/26	1	47.25	0	0.00	48.95	1	1,806	0.06%
2018/02/23	1	47.85	3	47.88	47.20	-2	1,789	-0.11%
2018/02/22	0	0.00	2	47.00	47.15	-2	1,779	-0.11%
2018/02/21	1	45.90	2	44.43	45.65	-1	1,759	-0.06%
2018/02/12	0	0.00	2	42.50	42.50	-2	1,744	-0.11%
2018/02/09	3	40.57	2	39.90	42.20	1	1,757	0.06%
2018/02/07	3	43.33	0	0.00	42.90	3	1,801	0.17%
2018/02/06	11	44.22	2	44.00	42.85	9	1,785	0.50%
2018/02/05	4	45.49	13	45.63	47.60	-9	1,744	-0.52%
2018/02/02	1	46.70	0	0.00	47.55	1	1,721	0.06%
2018/02/01	1	47.50	3	48.75	47.00	-2	1,712	-0.12%
2018/01/31	1	46.90	0	0.00	46.95	1	1,654	0.06%
2018/01/30	1	47.00	0	0.00	47.00	1	1,649	0.06%
2018/01/29	14	48.04	5	48.27	47.45	9	1,639	0.55%
2018/01/26	1	45.10	0	0.00	47.25	1	1,585	0.06%
2018/01/25	18	45.52	24	46.82	45.10	-6	1,552	-0.39%
2018/01/24	1	45.55	7	45.58	45.55	-6	1,483	-0.40%
2018/01/23	5	43.10	0	0.00	43.95	5	1,457	0.34%
2018/01/18	1	42.25	0	0.00	42.55	1	1,509	0.07%
2018/01/17	1	42.60	0	0.00	42.60	1	1,515	0.07%
2018/01/16	2	42.55	0	0.00	42.50	2	1,515	0.13%
2018/01/15	2	42.30	11	42.21	43.00	-9	1,530	-0.59%
2018/01/11	1	42.60	0	0.00	42.30	1	1,551	0.06%
2018/01/09	1	42.00	0	0.00	42.30	1	1,570	0.06%
2018/01/08	5	43.52	0	0.00	42.70	5	1,591	0.31%
2018/01/05	4	44.74	5	45.02	44.15	-1	1,613	-0.06%
2018/01/04	6	43.90	30	44.55	45.30	-24	1,602	-1.50%
2018/01/03	32	45.53	4	43.35	45.40	28	1,602	1.75%
2018/01/02	12	41.59	1	41.95	41.80	11	1,635	0.67%