均豪 (5443)-群益金鼎-北高雄券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
52.8
漲跌
▼2.9
漲幅
-5.21%
成交量
4,510張
產業
上櫃光電類股
352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

均豪 (5443)籌碼相關－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	55.00	1	55.40	52.80	0	10,942	0.00%
2024/05/07	1	56.10	1	56.50	56.10	0	10,920	0.00%
2024/05/06	3	56.70	4	56.35	55.50	-1	10,943	-0.01%
2024/05/03	1	55.40	0	0.00	55.40	1	10,912	0.01%
2024/05/02	1	55.30	0	0.00	55.80	1	10,923	0.01%
2024/04/30	0	0.00	7	56.91	57.10	-7	11,028	-0.06%
2024/04/29	6	56.08	8	57.05	56.70	-2	11,037	-0.02%
2024/04/26	9	56.42	8	56.55	55.10	1	11,038	0.01%
2024/04/25	1	56.50	1	56.10	55.80	0	11,165	0.00%
2024/04/24	7	56.76	10	55.78	56.40	-3	11,147	-0.03%
2024/04/23	8	53.24	8.1	54.05	53.60	-0.1	11,163	0.00%
2024/04/22	3	53.77	1	52.20	52.10	2	11,216	0.02%
2024/04/19	6.1	57.98	0	0.00	56.00	6.1	11,192	0.05%
2024/04/17	3	64.53	1	63.60	63.60	2	11,100	0.02%
2024/04/16	0	0.00	1	61.00	60.80	-1	10,934	-0.01%
2024/04/15	2	64.75	1	63.50	63.40	1	10,813	0.01%
2024/04/12	4	66.50	8	66.59	65.90	-4	10,655	-0.04%
2024/04/11	4	67.53	3	67.30	67.20	1	10,487	0.01%
2024/04/10	0	0.00	1	68.70	69.00	-1	10,310	-0.01%
2024/04/09	10	70.38	9	70.59	68.20	1	10,106	0.01%
2024/04/08	8	68.46	9	67.66	68.80	-1	9,506	-0.01%
2024/04/03	29	69.85	41	69.33	67.90	-12	9,006	-0.13%
2024/04/02	13	62.86	2	64.11	66.00	11	7,968	0.14%
2024/04/01	8	58.15	9	57.80	60.00	-1	7,593	-0.01%
2024/03/29	1	55.20	0	0.00	54.60	1	7,249	0.01%
2024/03/28	0	55.70	1	55.70	56.00	-1	7,164	-0.01%
2024/03/27	1	53.90	1	54.80	55.00	0	7,071	0.00%
2024/03/26	1	54.10	0	0.00	54.20	1	7,007	0.01%
2024/03/25	43	57.35	46.1	57.32	56.60	-3.1	6,885	-0.04%
2024/03/22	11	56.57	5	56.10	56.10	6	6,709	0.09%
2024/03/21	5	57.44	5	56.60	56.80	0	6,495	0.00%
2024/03/20	2	53.75	5	55.10	53.80	-3	6,210	-0.05%
2024/03/19	45	55.46	46	55.91	56.00	-1	6,025	-0.02%
2024/03/18	2	52.20	1	53.50	54.10	1	5,624	0.02%
2024/03/15	1	49.50	1	49.26	49.65	0	5,405	0.00%
2024/03/14	5	50.10	0.1	48.95	48.90	4.9	5,313	0.09%
2024/03/13	0	0.00	1	50.52	51.80	-1	5,183	-0.02%
2024/03/12	11	54.50	0	0.00	55.80	11	4,989	0.22%
2024/03/11	0	51.20	9.1	51.67	51.50	-9	4,806	-0.19%
2024/03/07	1	59.20	0	0.00	59.10	1	4,570	0.02%
2024/03/06	3	54.60	7	54.01	58.00	-4	4,466	-0.09%
2024/03/01	2	50.30	0	0.00	49.85	2	4,236	0.05%
2024/02/27	0	0.00	3	49.73	49.35	-3	4,184	-0.07%
2024/02/26	4	49.95	0	0.00	48.80	4	4,155	0.10%
2024/02/23	0	0.00	1	50.50	50.00	-1	4,237	-0.02%
2024/02/22	9.1	51.72	5	51.32	51.20	4.1	4,136	0.10%
2024/02/21	125	48.85	122	47.92	49.90	3	3,646	0.08%	大買/大賣/
2024/02/20	3	46.88	6	48.17	48.40	-3	2,926	-0.10%
2024/02/19	66.2	43.38	68	43.49	44.00	-1.8	2,701	-0.07%
2024/02/16	3	41.80	4	41.68	42.05	-1	2,156	-0.05%
2024/02/15	0	0.00	3	37.32	38.25	-3	2,025	-0.15%
2024/02/05	0	0.00	1	34.80	34.80	-1	1,919	-0.05%
2024/02/02	2	34.75	0	0.00	34.65	2	1,901	0.11%
2024/02/01	0	0.00	0.1	34.80	34.50	-0.1	1,885	0.00%
2024/01/31	10	35.13	10	35.08	34.85	0	1,865	0.00%
2024/01/30	3	36.10	0	0.00	35.40	3	1,835	0.16%
2024/01/29	0.1	35.65	0	0.00	35.55	0.1	1,787	0.00%
2024/01/25	1	35.20	0	0.00	35.10	1	1,679	0.06%
2024/01/24	6	35.90	12	35.91	35.50	-6	1,640	-0.37%
2024/01/23	1	34.50	2	34.93	35.10	-1	1,497	-0.07%
2024/01/22	1	34.50	2	34.85	34.45	-1	1,441	-0.07%
2024/01/19	5	34.07	9	35.23	34.30	-4	1,383	-0.29%
2024/01/18	2	33.35	2	33.50	33.35	0	1,177	0.00%
2024/01/17	8	34.26	10	34.33	33.85	-2	1,140	-0.18%
2024/01/16	7	33.98	5	34.17	34.30	2	1,031	0.19%
2024/01/15	7	33.66	6	33.78	33.70	1	915	0.11%
2024/01/12	3	32.80	2	33.05	32.60	1	816	0.13%
2024/01/11	1.1	32.35	5	32.00	32.40	-3.9	661	-0.59%
2024/01/08	0	30.50	0	0.00	30.40	0	608	0.00%
2023/12/26	1.1	30.25	0	0.00	30.15	1.1	598	0.18%
2023/12/20	0	30.35	0	0.00	30.20	0	603	0.00%
2023/12/14	1	31.35	0	0.00	31.20	1	616	0.16%
2023/12/06	0	31.10	0	0.00	31.05	0	624	0.00%
2023/12/05	1	31.25	0	0.00	30.90	1	629	0.16%
2023/12/04	1	31.65	0	0.00	31.60	1	652	0.15%
2023/11/29	2	31.58	2	31.68	31.40	0	757	0.00%
2023/11/27	2	31.60	2	31.73	30.95	0	762	0.00%
2023/11/24	3	32.02	3	32.25	31.70	0	777	0.00%
2023/11/22	6	32.10	6	31.64	31.55	0	763	0.00%
2023/11/21	2	31.10	0	0.00	30.60	2	703	0.28%
2023/11/17	0	0.00	1	29.60	29.65	-1	685	-0.15%
2023/11/16	1	28.55	0	0.00	28.50	1	676	0.15%
2023/11/09	0	28.95	0	0.00	28.70	0	705	0.00%
2023/10/13	2	30.33	2	30.55	30.40	0	1,866	0.00%
2023/10/12	0	0.00	1	30.50	30.70	-1	1,884	-0.05%
2023/10/11	1	30.55	1	30.35	30.35	0	1,921	0.00%
2023/10/06	1	31.00	1	31.20	30.90	0	2,031	0.00%
2023/10/05	1	31.25	0	0.00	31.20	1	2,034	0.05%
2023/10/02	1	31.00	1	31.05	31.10	0	2,044	0.00%
2023/09/06	0	34.00	0	0.00	33.75	0	2,414	0.00%
2023/09/05	0	33.50	0	0.00	33.55	0	2,404	0.00%
2023/09/04	0	33.10	0	0.00	32.70	0	2,397	0.00%
2023/09/01	2	32.10	3	32.60	32.50	-1	2,495	-0.04%
2023/08/29	1	31.10	1	31.50	31.90	0	2,512	0.00%
2023/08/28	2	32.25	0	0.00	32.05	2	2,513	0.08%
2023/08/25	4	33.33	5	32.83	33.40	-1	2,489	-0.04%
2023/08/24	3	30.43	1	30.75	30.55	2	2,387	0.08%
2023/08/23	0	30.40	0	0.00	30.35	0	2,416	0.00%
2023/08/22	2	30.80	2	30.35	30.10	0	2,556	0.00%
2023/08/21	0	30.55	0	0.00	30.45	0	2,552	0.00%
2023/08/08	0	0.00	1	34.70	34.55	-1	2,421	-0.04%
2023/08/07	0	35.25	0	0.00	35.45	0	2,402	0.00%
2023/08/04	2	35.73	3	35.53	35.50	-1	2,366	-0.04%
2023/08/02	0	0.00	8	34.34	34.30	-8	2,269	-0.35%
2023/08/01	8	35.83	4	36.11	35.70	4	2,198	0.18%
2023/07/31	17	35.45	8	35.65	35.00	9	2,046	0.44%
2023/07/28	10	34.94	10	34.99	34.50	0	1,885	0.00%
2023/07/27	0	0.00	0	33.53	33.20	0	1,737	0.00%
2023/07/26	0	0.00	1	33.35	33.15	-1	1,717	-0.06%
2023/07/25	6	34.22	6	34.13	34.20	0	1,665	0.00%
2023/07/24	0	0.00	10	32.20	32.00	-10	1,477	-0.68%
2023/07/20	3	32.30	3	32.90	32.95	0	1,436	0.00%
2023/07/19	5	32.21	4	31.88	31.90	1	1,397	0.07%
2023/07/13	8	32.28	10	31.74	32.45	-2	1,269	-0.16%
2023/07/11	0	0.00	1	30.45	30.00	-1	1,155	-0.09%
2023/07/07	1	30.95	0	0.00	30.90	1	1,148	0.09%
2023/07/06	0	0.00	1	32.10	32.00	-1	1,141	-0.09%
2023/07/05	0	0.00	2	32.00	32.05	-2	1,130	-0.18%
2023/06/27	2	30.70	3	30.80	30.60	-1	1,099	-0.09%
2023/06/26	3	31.55	0	0.00	31.50	3	1,088	0.28%
2023/06/21	0	0.00	5	32.30	32.05	-5	1,079	-0.46%
2023/06/20	5	32.10	0	0.00	32.05	5	1,069	0.47%
2023/06/19	5	33.41	11	33.87	34.05	-6	1,044	-0.57%
2023/06/16	7	33.62	0	0.00	33.30	7	1,000	0.70%
2023/06/15	1	33.80	7	33.68	33.80	-6	970	-0.62%
2023/06/14	10	33.98	5	33.42	33.80	5	898	0.56%
2023/06/12	0	0.00	1	31.95	31.70	-1	718	-0.14%
2023/06/09	3	32.83	0	0.00	32.60	3	698	0.43%
2023/06/08	3	32.50	2	32.95	32.30	1	685	0.15%
2023/06/07	7	32.67	6.3	32.64	33.20	0.8	652	0.11%
2023/06/06	9	31.33	1	31.45	31.20	8	519	1.54%
2023/06/05	0	0.00	2	30.98	31.00	-2	504	-0.40%
2023/06/02	1	30.90	0	0.00	30.75	1	537	0.19%
2023/06/01	2	31.00	0	0.00	30.90	2	531	0.38%
2023/05/29	2	30.13	2.6	30.27	30.05	-0.6	500	-0.13%
2023/05/26	1.6	31.21	0	0.00	31.20	1.6	474	0.35%
2023/05/12	0	27.80	0	0.00	27.80	0	352	0.00%
2023/04/24	0	28.35	0	0.00	28.15	0	453	0.00%
2023/04/18	0	29.45	0	0.00	29.45	0	472	0.00%
2023/04/17	0	29.50	0	0.00	29.35	0	467	0.00%
2023/04/13	3	28.90	0	0.00	28.85	3	465	0.64%
2023/04/12	3	28.90	0	0.00	29.15	3	467	0.64%
2023/04/10	3	28.90	0	0.00	28.90	3	479	0.63%
2023/04/07	0	29.45	0	0.00	28.85	0	479	0.00%
2023/03/24	0	29.80	0	0.00	29.35	0	505	0.00%
2023/03/21	0	0.00	1	29.30	29.25	-1	624	-0.16%
2023/03/16	1	28.65	0	0.00	28.55	1	864	0.12%
2023/03/10	0	0.00	0	30.00	30.00	0	854	0.00%
2023/03/09	0	30.54	0	0.00	30.30	0	850	0.00%
2023/03/08	0	0.00	2	31.05	30.75	-2	842	-0.24%
2023/03/07	2	30.95	1	31.00	30.65	1	818	0.12%
2023/03/06	0	0.00	0.3	30.30	30.00	-0.3	770	-0.04%
2023/03/02	0	29.90	0	0.00	29.70	0	766	0.00%
2023/03/01	0	31.10	0	0.00	29.80	0	764	0.00%
2023/02/24	1	29.45	1	29.45	29.45	0	763	0.00%
2023/02/09	0	0.00	1	29.40	29.35	-1	785	-0.13%
2023/02/07	2	29.20	0	0.00	29.40	2	779	0.26%
2023/02/02	3	29.32	4	29.50	29.45	-1	765	-0.13%
2023/01/31	0	0.00	1	28.85	28.90	-1	745	-0.13%
2023/01/30	1	28.80	2	28.70	28.75	-1	739	-0.14%
2023/01/17	1	28.25	0	0.00	28.25	1	723	0.14%
2023/01/13	2	28.45	0	0.00	28.10	2	714	0.28%
2023/01/11	1	29.05	0	0.00	29.05	1	678	0.15%
2022/12/28	0	0.00	2	27.95	27.55	-2	644	-0.31%
2022/12/20	0	0.00	1	29.70	28.30	-1	629	-0.16%
2022/12/19	0	0.00	2	29.30	29.30	-2	622	-0.32%
2022/12/15	0	0.00	5	29.64	29.60	-5	611	-0.82%
2022/12/14	29	30.37	12	29.80	30.25	17	593	2.86%
2022/12/13	0	0.00	5	30.63	30.00	-5	533	-0.94%
2022/12/12	11	30.85	10	30.80	31.50	1	490	0.20%
2022/12/09	0	0.00	5	30.65	30.65	-5	353	-1.41%
2022/11/29	0	27.90	0	0.00	28.05	0	331	0.00%
2022/11/16	0	0.00	1	27.60	27.60	-1	348	-0.29%
2022/11/14	1	26.60	0	0.00	26.65	1	427	0.23%
2022/09/19	0	0.00	1	27.70	27.70	-1	436	-0.23%
2022/09/13	4	28.81	3	29.20	28.80	1	422	0.24%
2022/08/22	1	28.30	0	0.00	27.60	1	299	0.33%
2022/08/19	11	28.70	2	28.68	28.70	9	273	3.30%
2022/08/12	0	0.00	1	25.65	25.70	-1	201	-0.50%
2022/08/08	0	0.00	1	25.30	25.40	-1	200	-0.50%
2022/08/05	2	25.10	0	0.00	25.15	2	200	1.00%
2022/07/08	0	0.00	5	24.20	24.35	-5	190	-2.62%
2022/05/17	0	28.00	0	0.00	28.10	0	300	0.00%
2022/04/26	1	29.75	1	29.60	29.55	0	375	0.00%
2022/04/21	0	31.00	0	0.00	30.80	0	409	0.00%
2022/04/15	1	31.40	0	0.00	31.10	1	429	0.23%
2022/04/01	0	32.20	0	0.00	32.00	0	482	0.00%
2022/03/31	0	32.25	0	0.00	32.15	0	487	0.00%
2022/03/30	0	32.50	0	0.00	32.60	0	496	0.00%
2022/03/29	0	32.30	0	0.00	32.20	0	499	0.00%
2022/03/21	0	31.25	0	0.00	31.30	0	477	0.00%
2022/03/18	0	30.97	0	0.00	31.00	0	485	0.00%
2022/03/14	0	29.95	0	0.00	29.55	0	515	0.00%
2022/03/09	0	0.00	3	29.15	29.30	-3	537	-0.56%
2022/03/08	3	29.10	3	29.60	28.75	0	548	0.00%
2022/03/07	3	29.62	3	29.77	29.65	0	556	0.00%
2022/03/04	2	30.33	1	30.45	30.30	1	577	0.17%
2022/03/03	1	30.55	3	30.85	30.55	-2	622	-0.32%
2022/03/01	4	30.23	7	30.46	30.45	-3	1,094	-0.27%
2022/02/25	4	30.24	2	30.53	30.20	2	1,215	0.16%
2022/02/24	4	30.73	2	30.38	30.20	2	1,220	0.16%
2022/02/23	0	0.00	3	31.38	31.50	-3	1,227	-0.24%
2022/02/22	3	31.43	1	31.20	31.20	2	1,234	0.16%
2022/02/21	2	32.10	0	0.00	32.15	2	1,236	0.16%
2022/02/18	1	32.50	2	32.55	32.50	-1	1,249	-0.08%
2022/02/17	3	32.63	0	0.00	32.45	3	1,256	0.24%
2022/02/10	0	0.00	1	34.00	33.65	-1	1,281	-0.08%
2022/02/09	0	33.80	0	0.00	33.70	0	1,280	0.00%
2022/02/08	0	33.70	0	0.00	33.10	0	1,279	0.00%
2022/02/07	0	32.20	0	0.00	32.75	0	1,280	0.00%
2022/01/26	0	0.00	2	31.23	31.10	-2	1,283	-0.16%
2022/01/25	1	30.80	1	31.40	30.80	0	1,311	0.00%
2022/01/24	0	31.20	0	0.00	31.20	0	1,316	0.00%
2022/01/11	0	0.00	1	33.65	33.30	-1	1,289	-0.08%
2021/12/30	0	0.00	2	35.00	34.45	-2	1,278	-0.16%
2021/12/28	1	33.90	0	0.00	33.85	1	1,260	0.08%
2021/12/24	0	0.00	0.1	33.50	33.40	-0.1	1,276	0.00%
2021/12/23	1	33.10	0	0.00	33.05	1	1,273	0.08%
2021/12/14	0	0.00	10	33.23	33.00	-10	1,287	-0.78%
2021/12/10	0.3	35.00	0	0.00	35.00	0.3	1,272	0.02%
2021/12/09	0	0.00	5	35.00	34.75	-5	1,274	-0.39%
2021/12/02	0	0.00	5	34.60	34.50	-5	1,280	-0.39%
2021/11/29	0	0.00	5	35.10	35.00	-5	1,257	-0.40%
2021/11/26	1	38.00	0	0.00	36.50	1	1,225	0.08%
2021/11/25	22	39.14	19	39.52	39.20	3	1,131	0.27%
2021/11/24	0	0.00	3.3	36.35	37.95	-3.3	757	-0.44%
2021/11/23	0.3	34.85	0	0.00	34.50	0.3	639	0.05%
2021/11/19	1	34.30	2	34.50	34.00	-1	644	-0.16%
2021/11/04	1	33.80	0	0.00	33.70	1	840	0.12%
2021/11/02	2	34.08	0	0.00	33.85	2	900	0.22%
2021/10/01	0	0.00	5	31.84	31.35	-5	3,465	-0.14%
2021/09/29	4	31.90	0	0.00	31.90	4	3,799	0.11%
2021/09/27	0.3	33.40	0	0.00	33.25	0.3	4,019	0.01%
2021/09/24	1	33.05	0	0.00	33.25	1	4,040	0.02%
2021/09/13	0	0.00	1	33.95	33.80	-1	4,207	-0.02%
2021/09/06	0	0.00	1	35.90	34.95	-1	4,453	-0.02%
2021/08/20	0	0.00	1	34.45	34.15	-1	4,755	-0.02%
2021/08/16	0	0.00	3	35.03	35.00	-3	4,746	-0.06%
2021/08/11	0	0.00	2	36.68	36.80	-2	4,712	-0.04%
2021/08/05	0	0.00	2	39.90	39.70	-2	4,742	-0.04%
2021/08/03	1	40.20	0	0.00	39.70	1	4,845	0.02%
2021/07/29	2	39.00	0	0.00	39.70	2	4,919	0.04%
2021/07/27	0	0.00	2	42.80	41.00	-2	4,914	-0.04%
2021/07/26	3	42.70	0	0.00	42.80	3	4,923	0.06%
2021/07/23	2	42.30	2	43.40	42.00	0	4,886	0.00%
2021/07/22	0	0.00	7	42.57	42.80	-7	4,867	-0.14%
2021/07/20	1	44.35	3	43.05	43.10	-2	4,713	-0.04%
2021/07/19	10	43.35	15	44.14	42.85	-5	4,634	-0.11%
2021/07/16	2	45.70	3	46.08	45.35	-1	4,532	-0.02%
2021/07/15	62	47.76	41	47.52	47.00	21	4,444	0.47%
2021/07/14	5	47.25	6	46.12	48.15	-1	3,963	-0.03%
2021/07/13	6	44.67	3	43.45	44.40	3	3,591	0.08%
2021/07/12	2	42.73	14	43.77	42.10	-12	3,424	-0.35%
2021/07/09	10	45.29	1	45.25	45.15	9	3,286	0.27%
2021/07/08	9	46.27	8	45.32	45.60	1	3,291	0.03%
2021/07/07	1	44.65	3	44.00	43.70	-2	3,065	-0.07%
2021/07/06	2	43.30	4	43.11	43.45	-2	3,025	-0.07%
2021/07/05	7	41.84	3	40.33	43.00	4	3,006	0.13%
2021/07/02	0	0.00	0	38.05	39.30	0	2,855	0.00%
2021/06/25	2	40.00	0	0.00	39.70	2	3,231	0.06%
2021/06/21	2	37.98	0	0.00	37.90	2	3,368	0.06%
2021/06/18	1	39.60	0	0.00	39.30	1	3,384	0.03%
2021/06/16	0	0.00	23	40.72	40.20	-23	3,428	-0.67%
2021/06/15	23	39.97	1	39.95	40.90	22	3,404	0.65%
2021/06/11	2	41.05	2	39.83	38.65	0	3,391	0.00%
2021/06/10	0	0.00	1	38.50	38.15	-1	3,327	-0.03%
2021/06/08	6	38.70	6	37.88	37.80	0	3,392	0.00%
2021/06/02	0	37.50	0	0.00	37.70	0	3,437	0.00%
2021/05/27	0	0.00	1	35.30	35.25	-1	3,430	-0.03%
2021/05/26	2	35.80	2	35.43	35.55	0	3,456	0.00%
2021/05/20	0	34.00	0	0.00	33.00	0	3,675	0.00%
2021/05/13	1	33.15	0	0.00	33.25	1	3,935	0.03%
2021/05/12	0	31.00	0	0.00	31.35	0	3,910	0.00%
2021/05/11	0	0.00	8	34.42	34.35	-8	3,858	-0.21%
2021/05/10	0	38.00	0	0.00	36.90	0	3,881	0.00%
2021/05/07	4	36.41	3	35.80	38.50	1	3,925	0.03%
2021/05/06	0	0.00	0	35.10	35.00	0	3,918	0.00%
2021/05/05	0	0.00	2.1	36.24	34.85	-2.1	3,960	-0.05%
2021/05/04	1	36.80	0	0.00	35.45	1	4,039	0.02%
2021/05/03	1	38.00	0	0.00	37.80	1	4,067	0.02%
2021/04/23	2	40.85	0	0.00	40.70	2	4,853	0.04%
2021/04/16	0	0.00	0.6	44.50	43.90	-0.6	5,883	-0.01%
2021/04/15	2.1	42.67	5	42.81	44.60	-2.9	6,141	-0.05%
2021/04/14	3.2	42.68	2	43.35	41.95	1.2	6,526	0.02%
2021/04/13	0.2	43.98	1	44.30	43.80	-0.8	7,002	-0.01%
2021/04/12	7.2	45.99	2	46.20	45.10	5.2	7,240	0.07%
2021/04/09	4	47.33	2	47.13	46.15	2	7,508	0.03%
2021/04/08	23	45.35	0	0.00	45.40	23	7,424	0.31%
2021/04/07	4	45.76	1	44.75	45.80	3	7,624	0.04%
2021/04/06	1	45.35	0	0.00	44.65	1	7,737	0.01%
2021/04/01	1	45.50	0	0.00	45.50	1	7,723	0.01%
2021/03/29	0	43.20	0	0.00	43.40	0	7,754	0.00%
2021/03/26	5	43.91	13	44.54	44.00	-8	7,845	-0.10%
2021/03/25	7	44.20	1	43.15	44.25	6	7,833	0.08%
2021/03/24	0	43.55	1	42.65	43.15	-1	7,934	-0.01%
2021/03/23	1	44.05	3	43.25	42.90	-2	8,081	-0.02%
2021/03/22	2	44.25	5	44.56	44.05	-3	8,543	-0.04%
2021/03/19	0	43.29	0	0.00	43.45	0	8,878	0.00%
2021/03/18	1	42.90	0	0.00	43.25	1	9,398	0.01%
2021/03/17	2	43.50	0	0.00	43.50	2	10,221	0.02%
2021/03/16	3	42.47	3	42.27	43.20	0	10,371	0.00%
2021/03/15	2	41.17	2	41.45	41.75	0	10,416	0.00%
2021/03/11	0	39.80	0	0.00	41.05	0	10,575	0.00%
2021/03/08	10	39.80	0	0.00	39.00	10	10,708	0.09%
2021/03/03	0	0.00	1	40.75	42.20	-1	11,013	-0.01%
2021/02/26	0	0.00	2	42.90	42.65	-2	11,186	-0.02%
2021/02/25	1	43.55	0	0.00	43.45	1	11,279	0.01%
2021/02/24	3	44.02	0	0.00	43.90	3	11,349	0.03%
2021/02/23	1	45.30	0	0.00	45.20	1	11,399	0.01%
2021/02/22	2	44.50	5	44.20	45.15	-3	11,416	-0.03%
2021/02/19	2	41.95	0	0.00	43.15	2	11,524	0.02%
2021/02/18	3	40.70	4	41.73	42.55	-1	12,247	-0.01%
2021/02/17	4	38.98	0	0.00	39.25	4	12,909	0.03%
2021/02/05	2	39.85	0	0.00	39.85	2	13,400	0.01%
2021/02/03	2	41.05	0	0.00	40.40	2	13,630	0.01%
2021/02/02	1	41.95	1	41.90	41.80	0	13,717	0.00%
2021/01/28	0	0.00	3	43.05	42.90	-3	14,037	-0.02%
2021/01/27	3	44.10	2	44.53	44.95	1	14,143	0.01%
2021/01/26	3	42.97	7	43.27	43.55	-4	14,311	-0.03%
2021/01/25	0	0.00	6	45.14	44.65	-6	14,844	-0.04%
2021/01/22	1	46.00	1	47.00	46.95	0	15,673	0.00%
2021/01/21	1	46.55	0	0.00	46.20	1	16,685	0.01%
2021/01/20	0	0.00	1	45.95	46.00	-1	16,752	-0.01%
2021/01/19	31	48.88	32	48.16	48.95	-1	16,622	-0.01%
2021/01/18	2	48.38	18	48.77	49.00	-16	16,440	-0.10%
2021/01/15	5	48.97	5	50.13	47.10	0	16,321	0.00%
2021/01/13	0	0.00	10	47.35	47.15	-10	16,466	-0.06%
2021/01/11	0	0.00	2	46.90	46.85	-2	16,438	-0.01%
2021/01/08	1	46.60	0	0.00	47.20	1	16,715	0.01%
2021/01/07	7	48.91	18	49.06	49.25	-11	17,142	-0.06%
2021/01/06	24	46.95	28	46.89	47.55	-4	17,061	-0.02%
2021/01/05	4	45.30	14	45.85	44.85	-10	16,741	-0.06%
2021/01/04	19	44.72	19	43.79	44.30	0	16,493	0.00%
2020/12/31	4	42.25	0	0.00	41.85	4	16,127	0.02%
2020/12/30	4	42.41	6	42.78	41.70	-2	16,062	-0.01%
2020/12/29	1	41.75	6	41.82	42.30	-5	15,875	-0.03%
2020/12/28	14	40.75	11	40.90	40.60	3	15,701	0.02%
2020/12/25	5	39.95	0	0.00	40.75	5	15,622	0.03%
2020/12/24	4	40.74	0	0.00	40.00	4	15,599	0.03%
2020/12/23	4	39.93	1	40.55	41.00	3	15,532	0.02%
2020/12/22	1	41.30	1	40.45	39.10	0	15,681	0.00%
2020/12/21	8	39.53	1	40.10	41.30	7	16,101	0.04%
2020/12/18	13	40.55	4	41.04	40.25	9	16,590	0.05%
2020/12/17	19	41.29	2	41.73	41.05	17	16,780	0.10%
2020/12/16	46	42.64	33	42.87	41.90	13	16,637	0.08%
2020/12/15	21	42.22	19	42.27	40.10	2	16,134	0.01%
2020/12/14	5	42.08	6	42.52	42.00	-1	15,745	-0.01%
2020/12/11	95	39.85	97	39.89	39.60	-2	15,269	-0.01%
2020/12/02	0	0.00	1	35.95	36.20	-1	13,687	-0.01%
2020/12/01	7	35.24	4	34.90	35.30	3	13,656	0.02%
2020/11/26	2	38.00	25	38.40	38.20	-23	13,324	-0.17%
2020/11/20	0	0.00	4	37.65	37.45	-4	13,199	-0.03%
2020/11/19	6	37.15	11	37.23	37.40	-5	13,198	-0.04%
2020/11/18	68	37.70	54	37.32	37.15	14	13,134	0.11%
2020/11/17	66	38.60	57	39.35	37.60	9	12,910	0.07%
2020/11/16	30	38.29	44	38.41	39.75	-14	12,129	-0.12%
2020/11/13	161	35.50	178	35.83	36.15	-17	11,348	-0.15%	大買/大賣/
2020/11/12	2	34.90	1	35.05	34.70	1	10,779	0.01%
2020/11/11	234	35.26	245	35.40	34.90	-11	10,680	-0.10%	大買/大賣/
2020/11/10	5	34.59	4	34.45	34.10	1	10,446	0.01%
2020/11/09	2	35.20	2	35.33	35.40	0	10,320	0.00%
2020/11/06	2	34.43	2	34.50	34.20	0	10,162	0.00%
2020/11/05	3	34.82	12	34.63	34.10	-9	10,055	-0.09%
2020/11/04	5	33.94	3	34.03	34.00	2	9,872	0.02%
2020/11/03	7	34.24	12	33.96	34.25	-5	9,733	-0.05%
2020/11/02	22	35.50	19	34.97	34.50	3	9,506	0.03%
2020/10/30	89	35.29	74	35.38	35.45	15	8,876	0.17%
2020/10/29	8	33.56	13	34.15	33.90	-5	7,943	-0.06%
2020/10/28	1	32.05	6	33.20	33.35	-5	6,845	-0.07%
2020/10/26	6	30.58	3	30.80	30.45	3	6,597	0.05%
2020/10/23	11	30.94	13	31.37	31.30	-2	6,518	-0.03%
2020/10/22	230	30.65	243	31.47	30.90	-13	6,408	-0.20%	大買/大賣/
2020/10/21	195	31.18	197	31.87	30.15	-2	6,145	-0.03%	大買/大賣/
2020/10/20	1	30.35	1	30.60	30.60	0	5,644	0.00%
2020/10/19	6	30.44	10	30.46	30.95	-4	5,526	-0.07%
2020/10/16	52	30.83	54	30.91	30.50	-2	5,385	-0.04%
2020/10/15	38	31.03	45	31.47	31.90	-7	4,981	-0.14%
2020/10/14	7	28.37	58	28.91	29.00	-51	4,259	-1.20%
2020/10/13	1	26.45	1	26.50	26.40	0	3,957	0.00%
2020/10/12	0	0.00	5	25.75	25.65	-5	3,728	-0.13%
2020/10/06	2	25.05	17	25.18	25.20	-15	3,806	-0.39%
2020/09/29	5	24.00	1	23.65	23.75	4	3,900	0.10%
2020/09/25	5	25.40	1	25.75	23.80	4	3,853	0.10%
2020/09/24	29	26.34	8	26.72	25.60	21	3,598	0.58%
2020/09/23	75	25.26	75	25.98	26.05	0	3,046	0.00%
2020/09/22	3	24.32	12	25.07	25.65	-9	2,376	-0.38%
2020/09/17	15	22.85	0	0.00	22.85	15	1,997	0.75%
2020/09/16	3	23.45	9	23.33	23.00	-6	1,979	-0.30%
2020/09/11	1	22.10	0	0.00	21.55	1	1,929	0.05%
2020/09/09	1	22.00	0	0.00	22.20	1	1,908	0.05%
2020/09/08	1	22.10	0	0.00	22.05	1	1,902	0.05%
2020/09/07	0	0.00	1	22.55	22.30	-1	1,900	-0.05%
2020/09/02	1	22.30	0	0.00	22.00	1	1,827	0.05%
2020/08/31	2	23.18	1	23.70	23.05	1	1,783	0.06%
2020/08/28	3	23.70	4	24.08	23.45	-1	1,745	-0.06%
2020/08/27	2	22.88	2	22.70	22.70	0	1,517	0.00%
2020/08/26	0	0.00	1	22.30	22.65	-1	1,478	-0.07%
2020/08/25	1	22.60	2	22.55	22.15	-1	1,429	-0.07%
2020/08/12	0	0.00	5	21.35	21.10	-5	1,262	-0.40%
2020/08/11	0	0.00	10	21.60	21.55	-10	1,255	-0.80%
2020/08/10	10	21.05	0	0.00	21.80	10	1,230	0.81%
2020/08/07	1	21.30	0	0.00	21.35	1	1,210	0.08%
2020/08/06	0	0.00	2	20.80	20.85	-2	1,187	-0.17%
2020/07/23	1	22.50	0	0.00	22.40	1	1,017	0.10%
2020/07/17	1	22.30	2	22.85	22.40	-1	944	-0.11%
2020/07/15	2	22.68	0	0.00	22.20	2	878	0.23%
2020/07/14	1	23.35	1	23.60	22.85	0	850	0.00%
2020/07/13	1	22.20	0	0.00	22.05	1	725	0.14%
2020/07/10	0	0.00	1	23.20	22.70	-1	704	-0.14%
2020/07/09	2	22.10	2	22.60	22.90	0	619	0.00%
2020/07/07	1	20.50	1	20.60	20.55	0	496	0.00%
2020/07/06	3	20.90	2	20.60	20.60	1	492	0.20%
2020/06/16	0	0.00	1	19.10	19.20	-1	526	-0.19%
2020/06/03	0	0.00	1	19.30	19.55	-1	601	-0.17%
2020/05/15	2	18.60	0	0.00	18.75	2	619	0.32%
2020/05/12	0	0.00	2	18.70	19.05	-2	609	-0.33%
2020/05/08	2	18.45	0	0.00	18.45	2	601	0.33%
2020/04/14	1	17.50	0	0.00	17.65	1	562	0.18%
2020/04/13	0	0.00	1	17.55	17.55	-1	562	-0.18%
2020/04/06	2	16.90	0	0.00	17.10	2	565	0.35%
2020/04/01	1	17.35	0	0.00	17.25	1	566	0.18%
2020/03/31	0	0.00	1	17.50	17.40	-1	566	-0.18%
2020/03/30	0	0.00	2	16.90	17.85	-2	558	-0.36%
2020/03/27	50	17.30	50	17.00	17.30	0	529	0.00%
2020/03/24	1	13.00	0	0.00	13.05	1	643	0.16%
2020/03/19	2	11.75	0	0.00	11.50	2	675	0.30%
2020/03/13	5	13.60	5	13.75	13.70	0	645	0.00%
2020/03/12	0	0.00	5	15.45	14.95	-5	629	-0.79%
2020/03/11	0	0.00	2	16.25	16.00	-2	612	-0.33%
2020/03/05	11	17.30	0	0.00	17.30	11	768	1.43%
2020/02/04	0	0.00	4	18.63	18.90	-4	911	-0.44%
2020/02/03	4	18.41	0	0.00	18.35	4	916	0.44%
2020/01/30	10	19.05	0	0.00	18.85	10	905	1.10%
2020/01/20	4	20.85	0	0.00	20.85	4	897	0.45%
2020/01/14	4	20.90	0	0.00	20.90	4	904	0.44%
2020/01/10	4	20.85	0	0.00	20.85	4	904	0.44%
2019/12/23	5	21.85	0.9	21.70	21.75	4.1	900	0.46%
2019/12/17	0	0.00	1	20.85	20.85	-1	737	-0.14%
2019/12/13	1	21.00	1	20.90	20.90	0	752	0.00%
2019/12/12	0	0.00	1	21.00	21.00	-1	767	-0.13%
2019/12/06	2	21.55	0	0.00	21.45	2	859	0.23%
2019/12/04	5	21.60	0	0.00	21.45	5	863	0.58%
2019/12/03	3	22.02	1	22.60	22.05	2	853	0.23%
2019/12/02	1	20.30	1	21.45	21.65	0	720	0.00%
2019/11/25	0	0.00	13	21.20	21.10	-13	714	-1.82%
2019/11/22	0	0.00	1	21.75	21.35	-1	713	-0.14%
2019/11/21	0	0.00	2	21.45	21.75	-2	709	-0.28%
2019/11/20	3	22.20	0	0.00	21.80	3	701	0.43%
2019/11/19	0	0.00	2	21.30	21.35	-2	598	-0.33%
2019/10/31	1	20.05	0	0.00	20.10	1	707	0.14%
2019/10/30	1	20.30	0	0.00	20.30	1	823	0.12%
2019/10/21	1	20.75	0	0.00	20.75	1	868	0.12%
2019/10/16	0	0.00	2	20.40	20.35	-2	877	-0.23%
2019/10/08	0	0.00	2	20.30	20.30	-2	878	-0.23%
2019/10/01	1	20.80	0	0.00	20.95	1	879	0.11%
2019/09/23	2	22.65	0	0.00	22.60	2	851	0.23%
2019/09/16	1	22.20	3	22.40	22.85	-2	810	-0.25%
2019/09/12	3	22.05	1	22.15	22.35	2	766	0.26%
2019/09/05	0	0.00	1	21.10	21.10	-1	689	-0.14%
2019/08/21	0	0.00	1	21.15	20.75	-1	643	-0.16%
2019/08/20	5	20.76	5	20.94	20.90	0	632	0.00%
2019/08/08	0	0.00	1	19.60	19.60	-1	578	-0.17%
2019/07/31	2	19.55	0	0.00	19.60	2	487	0.41%
2019/07/25	6	21.50	0	0.00	21.50	6	480	1.25%
2019/07/22	1	21.25	0	0.00	21.25	1	469	0.21%
2019/07/05	1	21.30	0	0.00	21.20	1	717	0.14%
2019/06/25	2	20.60	3	20.25	20.15	-1	1,109	-0.09%
2019/06/21	1	20.00	2	20.30	20.00	-1	1,166	-0.09%
2019/06/20	2	19.98	0	0.00	19.95	2	1,210	0.17%
2019/06/19	0	0.00	1	19.80	19.70	-1	1,385	-0.07%
2019/06/18	1	19.65	0	0.00	19.55	1	1,444	0.07%
2019/06/14	0	0.00	1	19.90	19.80	-1	1,481	-0.07%
2019/06/12	1	19.65	0	0.00	19.65	1	1,571	0.06%
2019/05/15	15	22.00	0	0.00	21.70	15	1,843	0.81%
2019/05/14	2	21.30	1	21.30	21.90	1	1,842	0.05%
2019/05/06	1	23.75	0	0.00	23.50	1	1,854	0.05%
2019/05/02	0	0.00	1	24.15	24.15	-1	1,848	-0.05%
2019/04/15	0	0.00	3	25.30	26.00	-3	1,780	-0.17%
2019/04/10	3	25.30	1	25.20	25.30	2	1,688	0.12%
2019/04/09	2	26.20	15	26.05	25.90	-13	1,658	-0.78%
2019/04/08	17	26.01	0	0.00	26.20	17	1,550	1.10%
2019/04/01	0	0.00	2	24.15	24.15	-2	1,392	-0.14%
2019/03/27	1	24.45	0	0.00	24.90	1	1,298	0.08%
2019/03/25	3	25.00	0	0.00	25.00	3	1,274	0.24%
2019/03/22	6	25.39	2	25.50	25.95	4	1,227	0.33%
2019/03/21	0	0.00	1	24.80	24.90	-1	1,050	-0.10%
2019/03/19	1	23.95	0	0.00	24.05	1	1,030	0.10%
2019/03/14	0	0.00	1	23.25	24.05	-1	928	-0.11%
2019/03/13	1	23.10	0	0.00	23.10	1	907	0.11%
2019/03/04	0	0.00	2	23.30	23.30	-2	900	-0.22%
2019/02/25	0	0.00	3	23.93	23.80	-3	899	-0.33%
2019/02/22	0	0.00	3	22.47	23.35	-3	823	-0.36%
2019/02/21	1	22.55	1	22.75	22.60	0	810	0.00%
2019/02/20	0	0.00	2	22.63	22.70	-2	817	-0.24%
2019/02/19	0	0.00	1	22.40	22.40	-1	840	-0.12%
2019/02/18	3	22.27	0	0.00	22.25	3	917	0.33%
2019/02/12	4	23.40	0	0.00	23.40	4	864	0.46%
2018/12/22	0	0.00	2	22.30	22.30	-2	1,129	-0.18%
2018/12/03	2	24.75	0	0.00	24.50	2	1,277	0.16%
2018/11/29	0	0.00	2	24.35	24.00	-2	1,336	-0.15%
2018/11/27	0	0.00	2	24.18	23.95	-2	1,376	-0.15%
2018/11/19	0	0.00	1	24.15	24.00	-1	1,777	-0.06%
2018/11/16	0	0.00	2	24.05	23.90	-2	1,806	-0.11%
2018/11/15	4	23.98	6	23.94	23.80	-2	1,797	-0.11%
2018/11/14	1	23.25	0	0.00	23.90	1	1,734	0.06%
2018/11/07	1	23.30	0	0.00	23.25	1	1,922	0.05%
2018/11/05	0	0.00	1	23.35	23.25	-1	2,152	-0.05%
2018/11/01	1	23.30	0	0.00	23.50	1	2,284	0.04%
2018/10/31	2	22.98	0	0.00	22.85	2	2,340	0.09%
2018/10/26	1	20.70	1	21.25	21.40	0	2,573	0.00%
2018/10/17	5	24.70	0	0.00	24.05	5	3,158	0.16%
2018/10/16	1	24.45	1	24.75	24.25	0	3,187	0.00%
2018/10/15	2	23.30	0	0.00	23.50	2	3,240	0.06%
2018/10/12	1	23.10	0	0.00	23.30	1	3,291	0.03%
2018/10/11	2	22.90	0	0.00	22.90	2	3,359	0.06%
2018/10/09	1	25.40	0	0.00	25.40	1	3,406	0.03%
2018/10/08	1	26.30	0	0.00	26.45	1	3,735	0.03%
2018/10/05	0	0.00	2	27.03	26.55	-2	3,965	-0.05%
2018/10/03	11	27.30	11	27.40	27.00	0	3,925	0.00%
2018/10/02	0	0.00	1	27.10	27.40	-1	3,930	-0.03%
2018/09/10	0	0.00	2	26.80	25.60	-2	4,559	-0.04%
2018/09/07	0	0.00	2	27.88	27.40	-2	4,666	-0.04%
2018/09/06	0	0.00	2	28.25	27.95	-2	5,046	-0.04%
2018/09/05	4	28.30	2	28.00	28.25	2	5,163	0.04%
2018/09/04	0	0.00	2	27.50	27.75	-2	5,179	-0.04%
2018/09/03	6	27.62	0	0.00	27.50	6	5,272	0.11%
2018/08/30	0	0.00	4	27.98	27.60	-4	5,290	-0.08%
2018/08/29	4	28.25	2	28.45	28.20	2	5,335	0.04%
2018/08/28	13	29.08	4	28.79	28.70	9	5,308	0.17%
2018/08/27	1	28.30	0	0.00	28.50	1	5,183	0.02%
2018/08/22	0	0.00	1	28.35	28.25	-1	5,508	-0.02%
2018/08/21	1	28.00	0	0.00	28.20	1	5,650	0.02%
2018/08/20	1	28.20	0	0.00	28.20	1	5,783	0.02%
2018/08/16	2	28.13	1	28.05	28.15	1	5,768	0.02%
2018/08/15	3	27.97	3	27.40	28.15	0	5,770	0.00%
2018/08/14	3	27.42	4	27.00	27.90	-1	5,812	-0.02%
2018/08/13	3	26.48	5	27.29	26.30	-2	5,798	-0.03%
2018/08/08	1	29.35	2	28.80	28.70	-1	5,648	-0.02%
2018/08/06	2	30.23	11	30.54	30.30	-9	5,588	-0.16%
2018/08/03	23	30.47	27	30.34	30.25	-4	5,528	-0.07%
2018/08/01	2	29.63	3	29.80	29.15	-1	5,353	-0.02%
2018/07/31	0	0.00	1	29.85	29.80	-1	5,296	-0.02%
2018/07/30	3	30.22	7	29.67	28.95	-4	5,267	-0.08%
2018/07/25	1	28.70	0	0.00	28.50	1	4,865	0.02%
2018/07/23	0	0.00	1	27.25	27.20	-1	4,771	-0.02%
2018/07/20	4	28.43	1	28.35	28.00	3	4,774	0.06%
2018/07/19	1	28.05	1	28.15	28.10	0	4,740	0.00%
2018/07/18	0	0.00	4	29.15	28.80	-4	4,706	-0.08%
2018/07/17	6	29.80	1	29.85	29.20	5	4,671	0.11%
2018/07/16	19	29.68	14	29.81	30.70	5	4,591	0.11%
2018/07/13	4	28.45	84	28.99	29.35	-80	4,243	-1.89%
2018/07/12	0	0.00	3	26.28	26.70	-3	4,006	-0.07%
2018/07/09	1	26.15	0	0.00	26.90	1	4,027	0.02%
2018/07/04	2	27.05	0	0.00	27.00	2	3,975	0.05%
2018/07/03	1	28.00	0	0.00	27.05	1	3,965	0.03%
2018/07/02	1	26.70	1	27.10	26.80	0	3,909	0.00%
2018/06/29	0	0.00	3	27.53	27.45	-3	3,868	-0.08%
2018/06/28	1	28.50	0	0.00	27.70	1	3,849	0.03%
2018/06/15	1	30.65	0	0.00	30.60	1	3,237	0.03%
2018/06/14	9	30.97	8	30.53	30.60	1	3,094	0.03%
2018/06/13	3	28.75	6	28.81	28.80	-3	2,682	-0.11%
2018/06/11	0	0.00	5	28.00	27.90	-5	2,497	-0.20%
2018/06/06	0	0.00	4	28.08	27.95	-4	2,328	-0.17%
2018/06/04	9	27.83	0	0.00	27.70	9	2,196	0.41%
2018/06/01	0	0.00	1	27.90	27.40	-1	2,120	-0.05%
2018/05/31	1	29.35	2	27.20	27.40	-1	2,054	-0.05%
2018/05/30	4	28.00	4	28.29	28.40	0	1,855	0.00%
2018/05/29	0	0.00	7	27.74	27.15	-7	1,654	-0.42%
2018/05/28	3	26.80	1	26.90	27.00	2	1,494	0.13%
2018/05/22	0	0.00	3	25.70	25.00	-3	1,268	-0.24%
2018/05/18	6	24.57	4	24.68	24.70	2	1,113	0.18%
2018/05/17	6	25.02	1	25.10	25.10	5	1,078	0.46%
2018/05/16	1	24.20	0	0.00	24.05	1	973	0.10%
2018/05/15	3	24.25	3	23.65	24.25	0	959	0.00%
2018/05/14	0	0.00	4	24.65	24.05	-4	941	-0.42%
2018/05/10	4	23.74	0	0.00	23.85	4	890	0.45%
2018/04/26	0	0.00	1	24.50	23.40	-1	818	-0.12%
2018/04/25	0	0.00	1	23.30	24.20	-1	780	-0.13%
2018/04/24	0	0.00	2	23.55	23.35	-2	744	-0.27%
2018/04/23	3	23.98	0	0.00	23.55	3	727	0.41%
2018/04/13	0	0.00	2	23.40	23.15	-2	647	-0.31%
2018/04/11	1	22.45	2	22.25	22.25	-1	654	-0.15%
2018/03/31	0	0.00	2	22.25	21.70	-2	660	-0.30%
2018/03/27	5	20.55	0	0.00	20.60	5	635	0.79%
2018/03/12	0	0.00	1	21.25	21.30	-1	615	-0.16%
2018/03/02	1	20.95	0	0.00	21.00	1	641	0.16%
2018/03/01	0	0.00	1	21.10	21.10	-1	647	-0.15%
2018/02/27	1	21.30	1	21.50	21.30	0	672	0.00%
2018/02/26	3	21.42	3	21.37	21.45	0	671	0.00%
2018/02/12	0	0.00	1	20.70	20.45	-1	677	-0.15%
2018/02/09	2	19.98	2	20.23	20.45	0	678	0.00%
2018/02/08	2	20.50	1	20.65	20.65	1	681	0.15%
2018/02/07	1	20.60	6	20.70	20.65	-5	692	-0.72%
2018/02/06	8	20.50	2	21.03	20.20	6	751	0.80%
2018/02/05	2	21.23	2	21.43	21.45	0	743	0.00%
2018/02/02	0	0.00	2	21.70	21.70	-2	768	-0.26%
2018/02/01	2	21.13	0	0.00	21.10	2	757	0.26%
2018/01/31	0	0.00	2	21.28	21.25	-2	765	-0.26%
2018/01/30	0	0.00	1	21.30	21.20	-1	769	-0.13%
2018/01/29	0	0.00	6	21.31	21.20	-6	777	-0.77%
2018/01/26	2	21.05	3	21.10	21.10	-1	784	-0.13%
2018/01/25	5	21.15	1	21.05	21.15	4	803	0.50%
2018/01/24	4	21.33	0	0.00	21.25	4	851	0.47%
2018/01/23	2	22.00	2	21.55	21.55	0	895	0.00%
2018/01/19	2	21.65	6	21.60	21.45	-4	918	-0.44%
2018/01/18	5	21.51	1	21.90	21.50	4	990	0.40%
2018/01/17	0	0.00	8	21.40	21.40	-8	997	-0.80%
2018/01/16	0	0.00	1	21.45	21.45	-1	1,006	-0.10%
2018/01/15	2	21.43	2	21.63	21.40	0	1,024	0.00%
2018/01/11	2	21.30	0	0.00	21.30	2	1,062	0.19%
2018/01/10	3	21.50	0	0.00	21.40	3	1,069	0.28%
2018/01/09	4	22.05	0	0.00	22.05	4	1,109	0.36%
2018/01/05	2	22.58	0	0.00	22.45	2	1,112	0.18%
2018/01/04	0	0.00	5	21.66	21.65	-5	1,093	-0.46%
2018/01/03	0	0.00	3	21.32	21.40	-3	1,101	-0.27%
2018/01/02	2	21.08	1	21.30	21.20	1	1,206	0.08%