晟德 (4123)-富邦-左營券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
47.10
漲跌
▼0.35
漲幅
-0.74%
成交量
2,232張
產業
上櫃生技醫療類股
405人加入追蹤

立即追蹤
本地時間:14:30(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

晟德 (4123)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/06/12	0	0.00	7	47.69	47.45	-7	2,309	-0.30%
2024/06/11	1	48.15	1.2	48.97	48.15	-0.2	2,278	-0.01%
2024/06/07	3	47.62	16	48.66	48.40	-13	2,273	-0.57%
2024/06/06	11	50.88	15.2	51.01	50.50	-4.2	2,080	-0.20%
2024/06/05	1.1	49.83	19.1	50.29	50.80	-18	1,907	-0.94%
2024/06/04	0	0.00	1	47.70	47.25	-1	1,630	-0.06%
2024/06/03	10.7	47.38	1	47.70	47.35	9.7	1,594	0.61%
2024/05/23	1	45.59	0.3	45.50	45.40	0.8	1,525	0.05%
2024/05/22	0	45.40	1	45.36	45.35	-1	1,511	-0.07%
2024/05/21	0	0.00	1	45.95	45.75	-1	1,516	-0.07%
2024/05/16	0	0.00	1	45.85	44.90	-1	1,513	-0.07%
2024/05/15	0	0.00	1	44.75	44.75	-1	1,503	-0.07%
2024/05/13	0	0.00	1	46.50	46.10	-1	1,461	-0.07%
2024/05/10	2	45.48	1	45.15	45.05	1	1,418	0.07%
2024/05/09	1	45.05	2	45.28	45.30	-1	1,405	-0.07%
2024/05/07	1	43.90	0	0.00	43.95	1	1,368	0.07%
2024/05/02	0	0.00	1	43.60	43.65	-1	1,469	-0.07%
2024/04/26	0	43.20	1	42.95	42.95	-1	1,590	-0.06%
2024/04/24	0	0.00	1	44.05	43.85	-1	1,599	-0.06%
2024/04/23	2	43.90	2	43.85	43.40	0	1,628	0.00%
2024/04/22	0	42.80	0	0.00	42.50	0	1,682	0.00%
2024/04/19	1.1	42.25	0.1	42.30	42.00	0.9	1,681	0.06%
2024/04/18	0	42.90	0	0.00	43.05	0	1,680	0.00%
2024/04/17	0	43.00	0	0.00	42.95	0	1,683	0.00%
2024/04/16	0.1	42.62	0	0.00	42.50	0.1	1,679	0.01%
2024/04/15	2	43.87	0	0.00	43.20	2	1,671	0.12%
2024/04/12	0	44.10	0	0.00	43.80	0	1,663	0.00%
2024/04/11	0	44.55	0	0.00	44.25	0	1,656	0.00%
2024/04/10	0.2	44.66	0	0.00	44.75	0.2	1,650	0.01%
2024/04/09	0	44.30	0	0.00	44.30	0	1,641	0.00%
2024/04/08	1	44.18	0	0.00	44.35	1	1,619	0.06%
2024/04/03	0	43.15	0	0.00	43.10	0	1,609	0.00%
2024/04/02	0	43.55	0	0.00	43.50	0	1,615	0.00%
2024/04/01	0	43.65	0	0.00	43.50	0	1,632	0.00%
2024/03/29	0	43.50	0.1	43.30	43.25	-0.1	1,641	0.00%
2024/03/28	0	43.60	2	43.60	43.50	-2	1,647	-0.12%
2024/03/27	0	43.65	0	0.00	43.45	0	1,648	0.00%
2024/03/26	0	43.55	0	0.00	43.15	0	1,658	0.00%
2024/03/25	0	43.75	0	0.00	43.50	0	1,656	0.00%
2024/03/22	0	43.25	0	0.00	43.35	0	1,652	0.00%
2024/03/21	0	43.00	0	0.00	43.30	0	1,654	0.00%
2024/03/20	0	42.70	1	42.45	42.50	-1	1,656	-0.06%
2024/03/19	0	42.80	0	0.00	42.70	0	1,644	0.00%
2024/03/18	0	42.57	0	0.00	42.65	0	1,641	0.00%
2024/03/15	0	43.45	0	0.00	42.85	0	1,628	0.00%
2024/03/14	0.1	43.57	1	43.25	43.75	-0.9	1,593	-0.05%
2024/03/13	4.3	43.19	0	0.00	43.35	4.3	1,580	0.27%
2024/03/12	1	44.86	0	0.00	44.80	1	1,519	0.07%
2024/03/11	0	45.15	0	0.00	45.15	0	1,509	0.00%
2024/03/08	1.1	44.85	0.2	46.20	45.15	0.8	1,515	0.06%
2024/03/07	0	45.95	0	0.00	46.40	0	1,496	0.00%
2024/03/06	0	0.00	4	46.70	46.40	-4	1,496	-0.27%
2024/03/05	0	0.00	5	46.85	46.80	-5	1,495	-0.33%
2024/03/04	0	0.00	1	47.30	47.00	-1	1,491	-0.07%
2024/02/29	2	47.90	0	0.00	47.55	2	1,500	0.13%
2024/02/26	0	0.00	11	46.38	46.50	-11	1,435	-0.77%
2024/02/23	2	45.75	2	45.80	45.65	0	1,418	0.00%
2024/02/22	0.1	45.75	0	0.00	45.75	0.1	1,409	0.01%
2024/02/21	0	0.00	1	46.95	46.15	-1	1,399	-0.07%
2024/02/20	1	47.00	0	0.00	46.70	1	1,390	0.07%
2024/02/19	0	0.00	2	46.88	47.30	-2	1,391	-0.14%
2024/02/01	1	46.50	1	46.05	46.10	0	1,469	0.00%
2024/01/29	1	46.50	3	46.35	46.35	-2	1,497	-0.13%
2024/01/26	13	46.36	1	46.25	46.20	12	1,496	0.80%
2024/01/25	4	47.74	2	48.40	47.60	2	1,468	0.14%
2024/01/24	1	48.25	1	48.50	48.35	0	1,421	0.00%
2024/01/23	1	47.20	2	47.48	47.55	-1	1,389	-0.07%
2024/01/22	1.5	46.39	0.1	46.10	46.25	1.4	1,370	0.10%
2024/01/18	5	45.65	1	45.70	45.70	4	1,390	0.29%
2024/01/17	2	46.63	1	45.40	45.20	1	1,391	0.07%
2024/01/16	1	46.20	5	46.50	46.65	-4	1,365	-0.29%
2024/01/10	0	43.70	0	0.00	43.25	0	1,309	0.00%
2024/01/09	0	43.85	0	0.00	43.55	0	1,316	0.00%
2024/01/08	6	44.30	0.3	44.50	44.30	5.8	1,311	0.44%
2024/01/05	0	44.20	1.1	44.44	44.40	-1.1	1,320	-0.08%
2024/01/04	0.1	44.05	0	0.00	44.05	0.1	1,329	0.01%
2024/01/03	5	44.50	0	0.00	44.10	5	1,332	0.38%
2024/01/02	0	44.40	0	0.00	44.35	0	1,331	0.00%
2023/12/29	0	44.55	0	0.00	44.30	0	1,337	0.00%
2023/12/28	0	44.55	0	0.00	44.40	0	1,330	0.00%
2023/12/27	0	44.60	0	0.00	44.60	0	1,318	0.00%
2023/12/26	0	44.40	0	0.00	44.40	0	1,309	0.00%
2023/12/25	0	44.35	0	0.00	43.95	0	1,302	0.00%
2023/12/22	0	44.50	0	0.00	44.30	0	1,292	0.00%
2023/12/21	0	44.85	0	0.00	44.45	0	1,294	0.00%
2023/12/20	0	45.05	0	0.00	44.95	0	1,284	0.00%
2023/12/19	1	44.90	0	0.00	44.80	1	1,282	0.08%
2023/12/18	0	45.35	0	0.00	44.90	0	1,284	0.00%
2023/12/15	1	45.26	0	0.00	45.25	1	1,294	0.08%
2023/12/14	0	46.00	0	0.00	45.80	0	1,290	0.00%
2023/12/13	0	45.95	0	0.00	45.70	0	1,290	0.00%
2023/12/12	0	46.00	0	0.00	45.65	0	1,295	0.00%
2023/12/11	0	46.50	10	46.25	46.20	-10	1,292	-0.77%
2023/12/08	0	46.50	0	0.00	46.50	0	1,299	0.00%
2023/12/07	1	46.41	0	0.00	46.45	1	1,303	0.08%
2023/12/06	0.3	46.51	0	0.00	46.50	0.3	1,306	0.02%
2023/12/05	1	46.39	0	0.00	46.00	1	1,334	0.08%
2023/12/04	0.5	46.54	0	0.00	46.60	0.5	1,366	0.04%
2023/12/01	0	46.15	1.3	46.24	46.05	-1.3	1,370	-0.09%
2023/11/30	0	45.90	0	0.00	45.55	0	1,364	0.00%
2023/11/29	0	45.60	0	0.00	45.90	0	1,359	0.00%
2023/11/28	3	45.22	0	0.00	45.40	3	1,358	0.22%
2023/11/24	0	44.30	1	44.55	44.70	-1	1,355	-0.07%
2023/11/22	0	44.45	0	0.00	44.10	0	1,372	0.00%
2023/11/21	0	44.05	0	0.00	44.30	0	1,395	0.00%
2023/11/16	5	43.00	0	0.00	43.55	5	1,452	0.35%
2023/11/15	0	42.60	0	0.00	42.50	0	1,446	0.00%
2023/11/14	1	42.32	0	0.00	42.30	1	1,456	0.07%
2023/11/13	0	0.00	12	42.34	42.35	-12	1,475	-0.81%
2023/11/10	13	46.00	1	45.40	45.25	12	1,433	0.84%
2023/11/01	1	45.05	0	0.00	45.05	1	1,819	0.05%
2023/10/31	0	0.00	2	45.78	45.65	-2	1,865	-0.11%
2023/10/30	2	46.50	0	0.00	46.50	2	1,900	0.11%
2023/10/27	3	47.00	0	0.00	46.90	3	1,899	0.16%
2023/10/26	0	0.00	0.1	46.20	45.65	-0.1	1,929	0.00%
2023/10/20	0	44.90	0	0.00	45.15	0	2,477	0.00%
2023/10/19	0	44.80	0.3	45.70	45.20	-0.3	2,659	-0.01%
2023/10/18	0	45.35	0.2	45.20	44.40	-0.2	2,981	-0.01%
2023/10/16	0	45.35	0	0.00	45.30	0	4,726	0.00%
2023/10/13	0	45.74	2	45.70	45.50	-2	4,890	-0.04%
2023/10/12	2	45.35	0	0.00	45.50	2	5,192	0.04%
2023/10/11	0	45.45	0	0.00	45.10	0	5,244	0.00%
2023/10/06	0	45.54	0	0.00	45.35	0	5,278	0.00%
2023/10/05	3	45.30	7	45.44	45.20	-4	5,301	-0.08%
2023/10/04	0	45.19	0	0.00	45.05	0	5,341	0.00%
2023/10/03	0	46.35	0	0.00	45.60	0	5,405	0.00%
2023/10/02	0.6	46.10	0	0.00	46.05	0.6	5,507	0.01%
2023/09/20	1	46.00	0	0.00	45.75	1	6,132	0.02%
2023/09/18	1	46.90	1	46.90	46.90	0	6,234	0.00%
2023/09/11	2	46.10	0	0.00	46.20	2	6,319	0.03%
2023/09/08	3	46.35	0	0.00	46.25	3	6,346	0.05%
2023/09/07	1	51.50	0	0.00	51.50	1	6,345	0.02%
2023/09/06	1	50.80	0	0.00	51.40	1	6,391	0.02%
2023/08/31	3.1	51.11	0	0.00	51.40	3.1	7,055	0.04%
2023/08/30	0	51.20	0	0.00	50.90	0	7,098	0.00%
2023/08/28	5	49.75	0	0.00	49.70	5	7,113	0.07%
2023/08/24	0	0.00	1	49.75	49.80	-1	7,096	-0.01%
2023/08/23	1	50.20	0	0.00	50.20	1	7,078	0.01%
2023/08/22	0	50.70	0	0.00	50.40	0	7,076	0.00%
2023/08/21	0	50.80	0	0.00	50.60	0	7,071	0.00%
2023/08/18	2	50.61	1	50.30	50.30	1	7,083	0.01%
2023/08/17	12	50.09	0	0.00	51.00	12	7,098	0.17%
2023/08/16	0	51.20	1.5	51.33	50.70	-1.5	7,078	-0.02%
2023/08/15	2	51.61	1	51.90	51.80	1	7,067	0.01%
2023/08/14	3.3	52.00	20	52.09	52.00	-16.7	7,037	-0.24%
2023/08/11	2.1	58.60	1	57.80	57.70	1.1	6,868	0.02%
2023/08/10	5.1	57.60	0	0.00	57.50	5.1	6,945	0.07%
2023/08/09	0	59.40	0	0.00	59.30	0	7,020	0.00%
2023/08/08	3	59.94	0	0.00	60.00	3	7,103	0.04%
2023/08/07	0	58.50	0	0.00	59.20	0	7,133	0.00%
2023/08/04	2	58.35	1	58.80	58.80	1	7,128	0.01%
2023/08/02	5	59.62	0	0.00	59.10	5	7,135	0.07%
2023/08/01	5.1	60.50	4	60.05	59.80	1.1	7,140	0.02%
2023/07/31	4	59.90	1.3	60.00	59.50	2.7	7,232	0.04%
2023/07/28	6	60.57	1	61.80	60.30	5	7,232	0.07%
2023/07/27	4	61.75	0	0.00	61.80	4	7,137	0.06%
2023/07/26	3.2	62.18	1	62.30	61.80	2.2	7,080	0.03%
2023/07/25	3	63.13	1	62.90	63.40	2	6,969	0.03%
2023/07/24	5.3	62.46	23	61.71	61.80	-17.7	6,873	-0.26%
2023/07/21	16	62.97	11	63.11	62.40	5	6,799	0.07%
2023/07/20	53.3	65.53	35	63.95	63.30	18.3	6,578	0.28%
2023/07/19	9	62.99	40.9	63.67	65.20	-31.9	5,805	-0.55%
2023/07/18	19	59.01	7	58.83	59.30	12	5,037	0.24%
2023/07/17	2	58.85	11	59.26	59.20	-9	5,101	-0.18%
2023/07/14	1	55.00	7	56.03	56.10	-6	4,918	-0.12%
2023/07/13	7	54.80	2	54.85	55.00	5	4,875	0.10%
2023/07/12	0	55.40	1	55.20	55.10	-1	4,858	-0.02%
2023/07/11	0	55.70	1	55.40	55.40	-1	4,860	-0.02%
2023/07/10	9	56.44	1	55.60	55.80	8	4,878	0.16%
2023/07/07	2	57.10	0	0.00	56.50	2	4,817	0.04%
2023/07/06	10	57.77	1	58.00	57.10	9	4,714	0.19%
2023/07/05	5	56.48	18	56.37	56.60	-13	4,533	-0.29%
2023/07/03	6	55.33	1	54.70	55.00	5	4,378	0.11%
2023/06/30	1	55.50	0	0.00	55.40	1	4,329	0.02%
2023/06/29	1	55.50	0	0.00	55.10	1	4,285	0.02%
2023/06/28	8	54.38	8	53.99	54.50	0	4,205	0.00%
2023/06/27	12	54.05	12	54.32	54.70	0	4,142	0.00%
2023/06/26	1	53.00	0	0.00	53.10	1	4,044	0.02%
2023/06/16	5	53.48	2	53.20	53.00	3	3,998	0.08%
2023/06/15	5	52.74	1	52.50	52.60	4	3,976	0.10%
2023/06/13	5	53.86	2	53.90	54.10	3	3,929	0.08%
2023/06/12	7	54.00	0	0.00	54.00	7	3,891	0.18%
2023/06/09	1	54.70	7	55.14	55.50	-6	3,805	-0.16%
2023/06/08	9	55.54	6.1	55.82	55.50	2.9	3,726	0.08%
2023/06/07	1	55.50	17	54.61	54.90	-16	3,511	-0.46%
2023/06/06	4	52.85	52	53.17	52.70	-48	3,277	-1.46%
2023/06/05	53	52.25	2	52.30	51.90	51	3,130	1.63%
2023/06/02	2	50.90	0	0.00	50.80	2	3,070	0.07%
2023/05/30	3	50.00	0	0.00	50.10	3	3,024	0.10%
2023/05/26	0	50.30	0	0.00	50.10	0	3,005	0.00%
2023/05/25	4	50.75	0	0.00	50.60	4	2,996	0.13%
2023/05/24	0	0.00	1	51.30	51.30	-1	2,984	-0.03%
2023/05/23	3	51.10	3	51.40	51.20	0	2,968	0.00%
2023/05/19	1	49.90	2	49.73	49.70	-1	2,925	-0.03%
2023/05/18	1	50.30	0.1	50.10	50.10	1	2,895	0.03%
2023/05/16	2	50.30	11	50.29	50.50	-9	2,835	-0.32%
2023/05/15	15	48.56	0	0.00	49.05	15	2,725	0.55%
2023/05/12	0	0.00	2	51.50	52.00	-2	2,581	-0.08%
2023/05/11	2	49.05	0.1	49.80	49.05	2	2,480	0.08%
2023/05/10	1	51.00	0	0.00	51.00	1	2,398	0.04%
2023/05/05	0	0.00	1	51.90	52.40	-1	2,277	-0.04%
2023/05/04	1	52.60	1	50.70	53.00	0	2,150	0.00%
2023/05/03	1	51.80	0	0.00	51.30	1	2,072	0.05%
2023/05/02	6	51.47	0	0.00	51.30	6	2,046	0.29%
2023/04/28	0	0.00	1	51.60	50.80	-1	2,008	-0.05%
2023/04/26	0	0.00	1.1	50.02	52.10	-1.1	1,860	-0.06%
2023/04/25	3.1	51.32	0	0.00	51.20	3.1	1,751	0.18%
2023/04/24	5	51.66	5	51.82	52.00	0	1,649	0.00%
2023/04/21	0.2	49.70	0	0.00	49.05	0.2	1,492	0.01%
2023/04/20	3	50.93	4.1	51.30	50.10	-1.1	1,408	-0.08%
2023/04/19	1	49.90	3	49.50	50.40	-2	1,181	-0.17%
2023/04/14	0	0.00	2	47.83	48.00	-2	1,014	-0.20%
2023/04/13	3	48.23	0	0.00	48.30	3	993	0.30%
2023/04/07	1	47.15	0	0.00	47.35	1	1,014	0.10%
2023/03/30	0	46.50	0	0.00	46.35	0	1,149	0.00%
2023/03/29	0	45.80	0	0.00	45.85	0	1,130	0.00%
2023/03/28	0	45.30	0	0.00	45.55	0	1,143	0.00%
2023/03/24	1	46.25	0	0.00	46.25	1	1,183	0.08%
2023/03/23	15	45.00	0	0.00	45.75	15	1,184	1.27%
2023/03/10	0	0.00	5	46.80	46.95	-5	1,354	-0.37%
2023/03/07	1	48.15	0	0.00	47.70	1	1,358	0.07%
2023/03/03	0	0.00	1	48.15	48.05	-1	1,346	-0.07%
2023/02/24	0.1	47.65	0	0.00	47.30	0.1	1,361	0.01%
2023/02/20	0	0.00	1	47.20	47.25	-1	1,363	-0.07%
2023/02/16	1	47.75	0	0.00	47.65	1	1,372	0.07%
2023/02/15	2	47.98	0	0.00	47.60	2	1,413	0.14%
2023/02/14	5	48.43	0	0.00	48.20	5	1,412	0.35%
2023/02/13	0	0.00	4	48.55	48.45	-4	1,410	-0.28%
2023/02/07	1	48.45	1	48.50	48.40	0	1,378	0.00%
2023/02/06	1	48.35	0	0.00	48.10	1	1,375	0.07%
2023/02/02	1	47.90	0	0.00	47.85	1	1,345	0.07%
2023/01/31	0	0.00	1	47.05	47.20	-1	1,334	-0.07%
2023/01/13	1	45.50	0	0.00	45.55	1	1,332	0.08%
2023/01/12	2	45.53	0.1	45.50	45.30	2	1,336	0.15%
2023/01/11	0	0.00	0.1	46.25	46.00	-0.1	1,334	-0.01%
2023/01/10	0	0.00	0.4	46.35	46.05	-0.4	1,338	-0.03%
2023/01/06	0.1	46.10	0	0.00	46.10	0.1	1,340	0.01%
2023/01/04	1	46.60	1	46.90	46.90	0	1,349	0.00%
2022/12/27	0	0.00	1	48.60	48.80	-1	1,332	-0.08%
2022/12/26	2	48.98	1	50.50	49.80	1	1,264	0.08%
2022/12/23	1	46.35	2	46.50	46.35	-1	1,118	-0.09%
2022/12/22	0	0.00	1	46.00	46.05	-1	1,116	-0.09%
2022/12/21	0	0.00	1	45.75	45.45	-1	1,129	-0.09%
2022/12/20	1	46.80	4	46.26	46.15	-3	1,127	-0.27%
2022/12/16	1	47.50	0	0.00	47.60	1	1,109	0.09%
2022/12/14	3	47.70	0	0.00	47.75	3	1,117	0.27%
2022/12/13	0	0.00	1	48.10	48.30	-1	1,100	-0.09%
2022/12/12	1	47.45	0	0.00	47.10	1	1,058	0.09%
2022/12/09	1	47.40	0	0.00	46.85	1	1,050	0.10%
2022/12/08	5	47.00	0	0.00	47.20	5	1,046	0.48%
2022/12/07	2	47.28	1	48.00	47.35	1	1,031	0.10%
2022/12/06	1	45.35	1	45.00	45.00	0	958	0.00%
2022/12/01	0	0.00	3	45.30	46.10	-3	1,045	-0.29%
2022/11/30	1	44.30	0	0.00	44.45	1	1,048	0.10%
2022/11/23	3	44.10	0	0.00	44.35	3	1,174	0.26%
2022/11/21	0	0.00	0	44.00	44.15	0	1,186	0.00%
2022/11/17	0	0.00	0.6	43.00	43.30	-0.6	1,201	-0.05%
2022/11/11	0	0.00	4	44.20	43.50	-4	1,197	-0.33%
2022/11/10	0	0.00	1	45.20	44.95	-1	1,156	-0.09%
2022/11/09	0	0.00	1	44.85	44.95	-1	1,161	-0.09%
2022/11/08	1	44.40	2	44.38	44.50	-1	1,174	-0.09%
2022/11/07	0	0.00	1	43.85	44.20	-1	1,180	-0.08%
2022/11/02	0	0.00	2	44.03	44.35	-2	1,195	-0.17%
2022/10/27	1	43.30	2	43.60	43.70	-1	1,209	-0.08%
2022/10/25	1	43.60	0	0.00	43.35	1	1,208	0.08%
2022/10/20	3	44.60	0	0.00	44.85	3	1,229	0.24%
2022/10/14	0	0.00	1.9	45.70	45.75	-1.9	1,269	-0.15%
2022/10/11	0.3	46.20	0	0.00	46.45	0.3	1,258	0.03%
2022/10/03	0	0.00	10	46.00	45.90	-10	1,251	-0.80%
2022/09/30	0	0.00	1	45.70	46.00	-1	1,252	-0.08%
2022/09/26	1	46.90	0	0.00	46.40	1	1,230	0.08%
2022/09/22	1	48.50	0	0.00	49.40	1	1,249	0.08%
2022/09/21	4	49.75	0	0.00	49.35	4	1,278	0.31%
2022/09/20	0	0.00	1	50.20	50.10	-1	1,263	-0.08%
2022/09/16	3	51.20	1	51.20	51.30	2	1,293	0.15%
2022/09/13	0	0.00	1	51.90	51.90	-1	1,290	-0.08%
2022/09/12	1	52.20	0	0.00	51.90	1	1,305	0.08%
2022/09/08	0	0.00	18	51.28	52.20	-18	1,287	-1.40%
2022/09/07	19	60.53	0	0.00	60.60	19	1,246	1.52%
2022/09/06	2	61.20	1	61.50	60.80	1	1,199	0.08%
2022/09/05	1	63.00	0	0.00	62.20	1	1,181	0.08%
2022/09/02	1	63.00	0	0.00	62.80	1	1,166	0.09%
2022/08/18	0	0.00	1	60.90	60.50	-1	991	-0.10%
2022/08/05	1	57.10	0	0.00	57.60	1	956	0.10%
2022/07/28	1	58.50	2	59.40	58.30	-1	995	-0.10%
2022/07/27	0	0.00	84	58.88	58.90	-84	985	-8.52%
2022/07/26	61	59.37	0	0.00	59.50	61	982	6.21%
2022/07/25	26	59.73	4	59.73	59.60	22	973	2.26%
2022/07/20	1	57.80	0	0.00	57.80	1	973	0.10%
2022/07/19	0	0.00	1	57.30	57.40	-1	1,012	-0.10%
2022/07/12	3	57.40	0	0.00	57.10	3	1,343	0.22%
2022/07/11	5	58.52	0	0.00	58.30	5	1,347	0.37%
2022/07/06	0.1	58.20	0	0.00	57.20	0.1	1,360	0.00%
2022/07/01	1	59.60	0	0.00	58.10	1	1,361	0.07%
2022/06/29	1	61.90	0	0.00	62.00	1	1,318	0.08%
2022/06/28	0	0.00	1	60.70	60.40	-1	1,288	-0.08%
2022/06/27	1	61.20	0	0.00	60.80	1	1,298	0.08%
2022/06/16	1	60.30	1	60.00	59.50	0	1,367	0.00%
2022/06/14	0	0.00	0.1	59.00	59.10	-0.1	1,368	0.00%
2022/05/26	0.5	58.50	0	0.00	58.70	0.5	1,365	0.04%
2022/05/10	0	0.00	0.1	60.00	60.30	-0.1	1,420	-0.01%
2022/05/04	0	0.00	0.1	62.20	62.10	-0.1	1,430	-0.01%
2022/04/26	0	0.00	6	63.20	63.40	-6	1,409	-0.43%
2022/04/22	2	66.60	2	65.60	65.70	0	1,352	0.00%
2022/04/21	9	66.23	3	66.33	66.20	6	1,327	0.45%
2022/04/20	0	0.00	3	64.57	64.80	-3	1,270	-0.24%
2022/04/19	2	64.25	0	0.00	64.40	2	1,257	0.16%
2022/04/18	1	66.90	0	0.00	65.80	1	1,217	0.08%
2022/04/12	2	62.10	0	0.00	62.30	2	1,042	0.19%
2022/04/11	0	0.00	0.4	63.40	62.60	-0.4	1,037	-0.04%
2022/04/08	0	62.87	3	62.80	63.00	-3	1,035	-0.29%
2022/04/07	1.1	62.98	0	0.00	62.30	1.1	1,033	0.10%
2022/03/30	0	0.00	12	63.77	62.80	-12	1,045	-1.15%
2022/03/23	2.1	61.80	0	62.20	62.20	2.1	997	0.21%
2022/03/17	0	58.40	0	0.00	58.70	0	939	0.00%
2022/03/09	0.1	56.70	0	0.00	57.00	0.1	967	0.01%
2022/02/25	0	59.10	0	0.00	58.80	0	1,000	0.00%
2022/02/23	0	0.00	1	60.20	60.10	-1	1,005	-0.10%
2022/02/08	0	60.00	0	0.00	60.80	0	1,139	0.00%
2022/01/25	0.2	57.10	0	0.00	57.10	0.2	1,224	0.02%
2022/01/13	0	59.00	0	0.00	59.10	0	1,448	0.00%
2022/01/12	1	58.50	0	0.00	58.70	1	1,462	0.07%
2022/01/11	1	59.00	1	59.50	59.10	0	1,459	0.00%
2022/01/05	1	60.00	0	0.00	59.90	1	1,506	0.07%
2022/01/04	0	0.00	2	60.20	60.10	-2	1,502	-0.13%
2021/12/28	0	0.00	1	60.90	61.00	-1	1,531	-0.07%
2021/12/27	0	0.00	2.2	61.27	60.90	-2.2	1,551	-0.14%
2021/12/24	0	0.00	0.5	61.10	61.00	-0.5	1,546	-0.03%
2021/12/21	0	61.20	0	0.00	61.30	0	1,497	0.00%
2021/12/20	0	0.00	0.1	61.10	61.30	-0.1	1,505	-0.01%
2021/12/13	0.2	61.90	0	0.00	61.90	0.2	1,528	0.02%
2021/12/08	0	0.00	3	62.00	61.80	-3	1,633	-0.18%
2021/12/07	1	61.50	0	0.00	61.70	1	1,654	0.06%
2021/11/29	1	60.90	0	0.00	61.10	1	1,903	0.05%
2021/11/26	0	0.00	0	62.30	62.30	0	1,916	0.00%
2021/11/24	0.1	61.90	13	62.10	62.20	-12.9	1,921	-0.67%
2021/11/23	1.2	61.81	0	0.00	61.70	1.2	1,938	0.06%
2021/11/17	0	62.60	0	0.00	62.60	0	1,913	0.00%
2021/11/16	0	63.10	0	0.00	62.70	0	1,923	0.00%
2021/11/15	3.1	61.67	1	62.10	62.60	2.1	1,931	0.11%
2021/11/10	0.1	64.40	0	0.00	64.50	0.1	1,975	0.01%
2021/11/05	0.2	65.50	1	65.80	65.40	-0.8	1,983	-0.04%
2021/11/04	0	0.00	1	66.50	66.30	-1	1,988	-0.05%
2021/11/03	1	66.90	0	0.00	66.60	1	1,983	0.05%
2021/11/02	11	65.45	0	0.00	65.50	11	1,956	0.56%
2021/11/01	0	65.80	5	65.20	65.30	-5	1,930	-0.26%
2021/10/29	6.4	66.89	7.4	67.03	66.50	-1	1,919	-0.05%
2021/10/20	1	60.30	0	0.00	59.40	1	1,992	0.05%
2021/10/18	0	0.00	0.6	58.80	58.90	-0.6	1,974	-0.03%
2021/10/15	1	59.50	0	0.00	59.40	1	1,994	0.05%
2021/10/12	0	0.00	10	56.11	55.80	-10	2,032	-0.49%
2021/10/06	1	57.80	0	0.00	56.60	1	2,101	0.05%
2021/10/05	1	56.70	0	0.00	57.70	1	2,115	0.05%
2021/10/01	2	60.10	0	0.00	59.40	2	2,110	0.09%
2021/09/29	0.1	61.00	2	60.80	60.70	-2	2,104	-0.09%
2021/09/27	3	61.67	0	0.00	61.70	3	2,137	0.14%
2021/09/24	1	62.00	0	0.00	61.90	1	2,150	0.05%
2021/09/23	1	61.80	0	0.00	61.80	1	2,166	0.05%
2021/09/22	0.2	61.50	0	0.00	61.10	0.2	2,179	0.01%
2021/09/17	0.1	62.30	0	0.00	62.20	0.1	2,179	0.00%
2021/09/16	1.3	62.77	0	0.00	62.50	1.3	2,184	0.06%
2021/09/15	1	63.80	0	0.00	63.40	1	2,172	0.05%
2021/09/13	0.1	65.20	17.1	64.54	64.80	-17	2,168	-0.78%
2021/09/10	0	0.00	2	71.60	71.60	-2	2,159	-0.09%
2021/09/08	6	72.25	1	72.00	71.70	5	2,105	0.24%
2021/09/07	1	71.00	0	0.00	73.00	1	2,105	0.05%
2021/09/02	2	72.70	3.2	72.86	72.50	-1.2	2,150	-0.06%
2021/08/31	1	71.20	30	71.10	71.00	-29	2,162	-1.34%
2021/08/30	0	0.00	2	70.40	70.40	-2	2,211	-0.09%
2021/08/27	0	0.00	1	70.50	69.80	-1	2,328	-0.04%
2021/08/23	2	67.50	2	68.00	68.00	0	2,785	0.00%
2021/08/18	1	67.50	0	0.00	69.00	1	2,896	0.03%
2021/08/17	0	0.00	21	68.60	68.00	-21	2,964	-0.71%
2021/08/16	1	68.50	0	0.00	68.90	1	3,071	0.03%
2021/08/13	0.1	70.80	9	70.95	69.40	-9	3,210	-0.28%
2021/08/11	1	67.80	0	0.00	68.50	1	3,241	0.03%
2021/08/04	14	71.00	0	71.60	71.30	14	3,534	0.39%
2021/08/03	1	70.80	2	71.20	70.90	-1	3,530	-0.03%
2021/08/02	17	71.35	7	71.74	71.70	10	3,501	0.28%
2021/07/30	6	70.75	0	0.00	70.20	6	3,434	0.17%
2021/07/29	32	69.21	1	70.30	70.20	31	3,366	0.92%
2021/07/28	5	67.90	0	0.00	67.90	5	3,334	0.15%
2021/07/20	10	70.30	0	0.00	69.10	10	3,385	0.30%
2021/07/19	0	0.00	5	68.20	69.40	-5	3,345	-0.15%
2021/07/15	10	69.35	0	0.00	68.90	10	3,405	0.29%
2021/07/14	2	66.40	25	66.80	67.30	-23	3,396	-0.68%
2021/07/13	2	66.75	0	0.00	66.60	2	3,398	0.06%
2021/07/12	9	66.92	16	67.10	66.60	-7	3,405	-0.21%
2021/07/09	0.1	67.90	0	0.00	67.20	0.1	3,407	0.00%
2021/07/08	0.2	68.00	1	68.30	67.80	-0.8	3,449	-0.02%
2021/07/06	1	68.50	10	68.40	68.50	-9	3,619	-0.25%
2021/07/05	1	68.70	0	0.00	68.50	1	3,651	0.03%
2021/07/02	8	68.60	1	68.50	68.20	7	3,644	0.19%
2021/06/30	1	69.50	11	69.59	69.80	-10	3,669	-0.27%
2021/06/29	0	0.00	17	68.40	68.40	-17	3,684	-0.46%
2021/06/25	5	69.00	1	68.80	68.60	4	3,892	0.10%
2021/06/23	0	0.00	1	68.70	68.70	-1	3,913	-0.03%
2021/06/21	11	69.63	14	70.56	68.80	-3	3,946	-0.08%
2021/06/18	1	70.00	3	70.50	70.50	-2	3,920	-0.05%
2021/06/17	2	69.70	0	0.00	70.00	2	3,925	0.05%
2021/06/16	2	70.40	0	0.00	70.10	2	3,921	0.05%
2021/06/11	43	71.44	0	0.00	71.20	43	3,909	1.10%
2021/06/10	0	0.00	10	72.73	72.90	-10	3,849	-0.26%
2021/06/09	8	71.60	0	0.00	72.20	8	3,801	0.21%
2021/06/08	7	72.66	15.2	73.07	72.80	-8.2	3,766	-0.22%
2021/06/07	1	71.60	2	71.70	71.90	-1	3,702	-0.03%
2021/06/04	21	72.00	11	72.60	71.50	10	3,661	0.27%
2021/06/03	9	72.58	17	72.24	72.30	-8	3,561	-0.22%
2021/06/02	17	69.61	10	69.20	70.50	7	3,363	0.21%
2021/06/01	1	67.30	1	68.30	67.90	0	3,305	0.00%
2021/05/31	0	0.00	10	67.60	67.70	-10	3,309	-0.30%
2021/05/27	0	0.00	5	67.90	69.30	-5	3,257	-0.15%
2021/05/26	0	0.00	2.2	68.14	67.90	-2.2	3,227	-0.07%
2021/05/25	2.4	67.47	1.2	67.18	67.60	1.2	3,215	0.04%
2021/05/24	30.1	70.37	26	69.18	69.40	4.1	3,149	0.13%
2021/05/21	3	68.27	5.1	69.29	70.00	-2.1	3,067	-0.07%
2021/05/20	0	0.00	1	66.80	66.30	-1	2,964	-0.03%
2021/05/19	2	67.25	0	0.00	66.30	2	2,942	0.07%
2021/05/18	2	66.65	0	0.00	66.70	2	2,892	0.07%
2021/05/17	2	67.00	0	0.00	65.80	2	2,854	0.07%
2021/05/14	0.2	65.80	0	0.00	65.20	0.2	2,782	0.01%
2021/05/13	2	67.85	2	66.55	64.70	0	2,752	0.00%
2021/05/12	31	67.57	3	67.70	66.30	28	2,655	1.05%
2021/05/11	1	63.90	1	64.10	62.80	0	2,507	0.00%
2021/05/10	1	65.00	0	0.00	64.90	1	2,494	0.04%
2021/05/06	0	61.80	0	0.00	61.80	0	2,484	0.00%
2021/05/04	1	62.80	0	0.00	63.00	1	2,469	0.04%
2021/04/26	0	0.00	0.6	67.00	66.90	-0.6	2,499	-0.02%
2021/04/23	0	0.00	10	67.00	67.10	-10	2,497	-0.40%
2021/04/22	0	0.00	1	67.30	67.30	-1	2,517	-0.04%
2021/04/21	0	0.00	2	69.25	69.30	-2	2,482	-0.08%
2021/04/16	1	69.50	0	0.00	69.40	1	2,488	0.04%
2021/04/15	0	0.00	1	69.20	69.40	-1	2,491	-0.04%
2021/04/09	0.4	68.50	0	0.00	68.50	0.4	2,364	0.02%
2021/04/07	0.1	67.40	0	0.00	67.80	0.1	2,339	0.00%
2021/04/01	0.1	67.89	16	67.74	68.10	-15.9	2,337	-0.68%
2021/03/30	11	70.95	1	72.00	69.60	10	2,324	0.43%
2021/03/29	10	69.00	35	68.61	68.80	-25	2,177	-1.15%
2021/03/22	0.1	67.60	0.8	67.90	68.00	-0.7	2,477	-0.03%
2021/03/18	35	68.99	0.1	69.40	68.80	34.9	2,661	1.31%
2021/03/17	0	0.00	3	68.40	68.00	-3	2,662	-0.11%
2021/03/10	0	0.00	9	68.86	68.70	-9	2,677	-0.34%
2021/03/09	1	66.80	0	0.00	68.20	1	2,652	0.04%
2021/03/08	1	69.10	2	68.60	68.00	-1	2,651	-0.04%
2021/03/05	1	69.50	13.2	69.50	69.60	-12.2	2,625	-0.46%
2021/03/02	0	0.00	2	67.55	66.20	-2	2,520	-0.08%
2021/02/23	1	65.70	0	65.80	65.70	1	2,627	0.04%
2021/02/22	21	67.69	0	0.00	67.80	21	2,606	0.81%
2021/02/18	0	0.00	1.4	63.14	64.10	-1.4	2,572	-0.05%
2021/02/17	1	61.70	1.4	61.16	61.60	-0.4	2,578	-0.02%
2021/01/27	0	0.00	0	61.60	61.70	0	2,837	0.00%
2021/01/26	1	61.70	0	0.00	61.80	1	2,843	0.04%
2021/01/22	2	59.40	2	60.40	59.50	0	2,833	0.00%
2021/01/14	0.3	65.67	10	65.50	65.70	-9.7	2,763	-0.35%
2021/01/13	2.1	65.81	7	66.09	65.60	-4.9	2,757	-0.18%
2021/01/07	0	0.00	0.2	69.90	70.00	-0.2	2,697	-0.01%
2021/01/05	0	0.00	1	68.50	68.60	-1	2,685	-0.04%
2021/01/04	2	69.20	0	0.00	69.00	2	2,693	0.07%
2020/12/31	3	69.20	0	69.50	69.30	3	2,673	0.11%
2020/12/29	0	0.00	8	68.64	68.50	-8	2,675	-0.30%
2020/12/28	2	69.20	0	0.00	68.80	2	2,706	0.07%
2020/12/22	0	0.00	2	72.30	69.10	-2	2,812	-0.07%
2020/12/21	16	73.61	1	73.40	73.60	15	2,816	0.53%
2020/12/18	1	72.20	1	72.00	72.20	0	2,733	0.00%
2020/12/17	1	70.50	0	0.00	70.40	1	2,781	0.04%
2020/12/16	1	70.50	0	0.00	70.30	1	2,804	0.04%
2020/12/15	0	0.00	3	68.80	68.60	-3	2,823	-0.11%
2020/12/10	0	0.00	1	65.30	65.30	-1	2,785	-0.04%
2020/12/08	0	0.00	5	66.70	66.80	-5	3,115	-0.16%
2020/12/07	0	0.00	0.3	65.00	65.00	-0.3	3,206	-0.01%
2020/12/04	0	0.00	1	65.50	65.50	-1	3,541	-0.03%
2020/12/02	0.9	66.67	0	0.00	66.40	0.9	4,002	0.02%
2020/11/26	0	0.00	2	65.20	65.20	-2	4,291	-0.05%
2020/11/24	0	0.00	0	65.70	65.90	0	4,646	0.00%
2020/11/23	0	0.00	2	68.30	68.30	-2	5,065	-0.04%
2020/11/16	0	0.00	3	69.30	69.40	-3	5,590	-0.05%
2020/11/13	4	70.03	2	70.25	69.40	2	5,688	0.04%
2020/11/12	0	0.00	12.4	66.27	66.50	-12.4	5,652	-0.22%
2020/11/10	0	0.00	1.5	66.27	66.20	-1.5	5,770	-0.03%
2020/11/09	0	0.00	2.3	66.47	66.00	-2.3	5,801	-0.04%
2020/11/05	1	66.10	0	0.00	66.70	1	5,945	0.02%
2020/11/03	7	64.69	1	65.00	64.60	6	6,023	0.10%
2020/11/02	3	64.00	0	0.00	64.00	3	6,111	0.05%
2020/10/28	0.4	64.00	0	0.00	64.00	0.4	6,466	0.01%
2020/10/27	1	65.30	0	0.00	65.20	1	6,532	0.02%
2020/10/26	1	65.80	0	0.00	65.70	1	6,598	0.02%
2020/10/21	1	67.10	9	67.16	67.20	-8	7,348	-0.11%
2020/10/20	9	67.70	0	0.00	67.30	9	7,552	0.12%
2020/10/16	0	0.00	1	68.20	66.80	-1	8,161	-0.01%
2020/10/15	1	68.60	1.1	68.76	68.20	-0.1	8,492	0.00%
2020/10/14	0	0.00	1	69.30	69.50	-1	9,027	-0.01%
2020/10/13	1	67.30	1	68.00	67.60	0	9,587	0.00%
2020/09/30	0	0.00	1.4	67.50	68.20	-1.4	13,773	-0.01%
2020/09/29	1	67.30	1	67.90	66.90	0	14,061	0.00%
2020/09/25	2	66.05	5	65.48	65.40	-3	14,487	-0.02%
2020/09/24	4	69.28	0	0.00	68.70	4	14,653	0.03%
2020/09/23	0	0.00	8	70.84	71.10	-8	15,065	-0.05%
2020/09/22	5	73.48	17	71.49	71.10	-12	15,679	-0.08%
2020/09/18	7	73.16	5	73.40	73.30	2	15,890	0.01%
2020/09/17	5	74.70	9	74.10	74.00	-4	16,052	-0.02%
2020/09/16	15	74.37	10	74.14	73.90	5	16,156	0.03%
2020/09/15	3	75.50	2	76.00	75.40	1	16,259	0.01%
2020/09/14	2	74.50	0	0.00	74.90	2	16,342	0.01%
2020/09/11	25	75.60	3.3	75.07	74.90	21.7	16,494	0.13%
2020/09/10	3	79.30	0.1	78.70	78.70	2.9	16,355	0.02%
2020/09/09	13	79.38	12	80.21	79.60	1	16,316	0.01%
2020/09/08	2	82.40	10	81.65	83.50	-8	16,168	-0.05%
2020/09/07	0	0.00	9	78.76	78.00	-9	15,895	-0.06%
2020/09/04	0	0.00	1	78.00	77.70	-1	15,958	-0.01%
2020/09/03	1	78.00	1	79.90	78.40	0	16,095	0.00%
2020/09/02	2	79.00	0	0.00	78.90	2	16,323	0.01%
2020/09/01	2	81.10	3	80.70	80.10	-1	16,713	-0.01%
2020/08/31	9	80.68	5	81.82	80.30	4	16,969	0.02%
2020/08/28	5	81.24	11	81.86	80.90	-6	17,536	-0.03%
2020/08/27	146	79.85	142	80.27	82.90	4	17,363	0.02%	大買/大賣/
2020/08/26	0	0.00	11	75.88	76.60	-11	17,055	-0.06%
2020/08/25	9	74.62	0	0.00	74.90	9	16,943	0.05%
2020/08/24	1	74.60	2	75.15	74.60	-1	16,877	-0.01%
2020/08/21	0	0.00	2	72.80	73.00	-2	16,766	-0.01%
2020/08/20	6	71.22	11	72.33	72.50	-5	16,894	-0.03%
2020/08/19	2	74.15	11	74.78	74.00	-9	16,832	-0.05%
2020/08/18	26	74.44	27	74.76	73.90	-1	16,815	-0.01%
2020/08/17	1	71.50	1	71.70	71.90	0	16,849	0.00%
2020/08/14	1	71.00	4	71.98	71.60	-3	17,034	-0.02%
2020/08/13	1	70.40	0	0.00	69.70	1	17,018	0.01%
2020/08/12	2	71.15	3	71.90	71.20	-1	16,978	-0.01%
2020/08/11	4	71.40	1	71.30	71.30	3	16,935	0.02%
2020/08/10	11	74.10	4	74.35	73.70	7	16,836	0.04%
2020/08/07	1	73.10	1	73.50	73.10	0	16,780	0.00%
2020/08/06	2	74.50	2	74.40	73.60	0	16,737	0.00%
2020/08/05	8	77.25	3	77.33	77.60	5	16,642	0.03%
2020/08/04	8	76.65	0	0.00	76.20	8	16,504	0.05%
2020/08/03	0	0.00	12	77.07	77.20	-12	16,429	-0.07%
2020/07/31	6	74.53	1	75.50	74.60	5	16,285	0.03%
2020/07/30	1	74.30	2	74.50	74.40	-1	16,278	-0.01%
2020/07/29	3	73.50	2	74.35	73.50	1	16,244	0.01%
2020/07/28	29.5	73.73	23	74.48	73.10	6.5	16,024	0.04%
2020/07/27	4	72.63	10	73.70	72.50	-6	15,749	-0.04%
2020/07/24	10	77.54	0	0.00	75.70	10	15,487	0.06%
2020/07/23	4	80.45	39	80.09	79.30	-35	15,306	-0.23%
2020/07/22	5	83.14	5	82.34	81.60	0	15,082	0.00%
2020/07/21	14	80.35	10	80.95	80.40	4	14,698	0.03%
2020/07/20	18	76.41	12	77.87	79.80	6	14,369	0.04%
2020/07/17	14	82.40	24	82.56	78.20	-10	13,837	-0.07%
2020/07/16	28	88.78	22.1	88.45	86.80	5.9	13,266	0.04%
2020/07/15	17	88.91	27	89.12	86.60	-10	12,856	-0.08%
2020/07/14	37	88.72	58	88.02	87.60	-21	12,313	-0.17%
2020/07/13	33	94.58	13	94.75	90.40	20	11,629	0.17%
2020/07/10	115	91.95	100	90.98	92.10	15	10,778	0.14%	大買/
2020/07/09	15.5	83.70	20.2	80.70	86.40	-4.7	9,478	-0.05%
2020/07/08	19	78.52	8	78.35	78.60	11	9,022	0.12%
2020/07/07	14	77.49	1	78.00	75.60	13	8,707	0.15%
2020/07/06	5	80.20	4	79.95	79.50	1	8,444	0.01%
2020/07/03	4	79.50	13	79.35	79.30	-9	8,218	-0.11%
2020/07/02	33	79.83	7	79.49	79.20	26	7,905	0.33%
2020/07/01	10	79.74	21	79.00	80.90	-11	7,421	-0.15%
2020/06/30	0	0.00	2	74.60	75.00	-2	6,760	-0.03%
2020/06/29	23	77.80	10	77.46	74.10	13	6,690	0.19%
2020/06/24	14	77.97	14	78.06	73.60	0	6,415	0.00%
2020/06/23	0	0.00	21	76.40	77.50	-21	6,160	-0.34%
2020/06/22	23	77.97	0	0.00	77.00	23	6,017	0.38%
2020/06/19	10	79.00	31	78.10	78.00	-21	5,827	-0.36%
2020/06/18	32	81.78	0	0.00	80.90	32	5,686	0.56%
2020/06/17	29	78.89	20	79.19	77.80	9	5,480	0.16%
2020/06/16	1	80.00	0	0.00	77.10	1	5,344	0.02%
2020/06/15	5	78.22	1	79.00	78.50	4	5,279	0.08%
2020/06/12	3	72.97	3	73.17	75.00	0	5,111	0.00%
2020/06/11	2	80.80	1	78.70	73.60	1	5,070	0.02%
2020/06/10	10	79.95	5	80.78	80.10	5	4,906	0.10%
2020/06/09	9	76.83	12	76.63	76.60	-3	4,727	-0.06%
2020/06/08	22	82.76	20	81.54	78.00	2	4,441	0.05%
2020/06/05	4	77.05	11	77.26	78.00	-7	3,973	-0.18%
2020/06/04	30	76.22	14.1	76.27	76.40	15.9	3,565	0.44%
2020/06/03	0	0.00	1	69.50	69.50	-1	2,872	-0.03%
2020/06/02	5	61.80	16	62.62	63.20	-11	2,848	-0.39%
2020/05/28	0	0.00	15	57.60	56.40	-15	2,555	-0.59%
2020/05/27	17	58.80	18	59.01	58.00	-1	2,500	-0.04%
2020/05/26	11	57.91	0	0.00	57.80	11	2,303	0.48%
2020/05/25	10	57.47	0	0.00	57.30	10	2,206	0.45%
2020/05/22	10	57.20	1	57.70	56.40	9	2,100	0.43%
2020/05/21	2	55.95	0	0.00	57.80	2	1,941	0.10%
2020/05/20	0	0.00	1	53.00	52.60	-1	1,730	-0.06%
2020/05/19	1	51.50	15	51.31	51.30	-14	1,706	-0.82%
2020/05/18	1	50.70	0	0.00	50.70	1	1,686	0.06%
2020/05/11	0	0.00	1	49.10	49.10	-1	1,611	-0.06%
2020/05/07	11	50.80	1	50.80	50.80	10	1,595	0.63%
2020/05/05	2	48.88	1	49.55	50.90	1	1,499	0.07%
2020/05/04	2	48.05	0	0.00	47.85	2	1,462	0.14%
2020/04/29	0	0.00	1	48.25	48.30	-1	1,467	-0.07%
2020/04/24	4	45.55	0	0.00	45.65	4	1,449	0.28%
2020/04/23	1	45.70	1	45.20	45.20	0	1,450	0.00%
2020/04/21	1	43.95	0	0.00	42.95	1	1,400	0.07%
2020/04/20	2	45.60	2	45.75	46.20	0	1,367	0.00%
2020/04/14	0	0.00	0.1	42.20	42.10	-0.1	1,284	-0.01%
2020/03/27	0	0.00	1	38.20	37.70	-1	1,182	-0.08%
2020/03/25	0	0.00	1	37.40	37.35	-1	1,152	-0.09%
2020/03/24	1	37.00	5	37.23	36.55	-4	1,133	-0.35%
2020/03/23	5	35.05	0	0.00	35.30	5	1,120	0.45%
2020/03/18	0	0.00	1.5	36.38	35.55	-1.5	1,052	-0.14%
2020/03/17	1	37.35	0	0.00	37.35	1	1,018	0.10%
2020/03/13	1	43.05	0	0.00	43.60	1	935	0.11%
2020/03/09	2	52.50	1	54.00	51.90	1	862	0.12%
2020/03/06	1	54.50	1	54.70	54.40	0	843	0.00%
2020/02/26	1	54.20	1	53.40	53.10	0	808	0.00%
2020/02/24	0	0.00	1	53.10	53.10	-1	822	-0.12%
2020/02/21	0	0.00	1	54.20	54.20	-1	816	-0.12%
2020/02/20	26	55.16	24	55.39	55.30	2	796	0.25%
2020/02/11	0.1	50.00	0	0.00	50.00	0.1	850	0.01%
2020/02/10	1	50.00	0	0.00	49.90	1	985	0.10%
2020/02/03	5	49.54	10	49.08	50.20	-5	1,344	-0.37%
2020/01/31	5	52.00	13	52.72	52.50	-8	1,432	-0.56%
2020/01/17	1	57.60	0	0.00	56.70	1	1,400	0.07%
2020/01/14	1	57.60	0	0.00	57.70	1	1,386	0.07%
2020/01/10	0	0.00	0.8	58.50	58.50	-0.8	1,381	-0.06%
2020/01/08	0.2	58.80	0	0.00	58.80	0.2	1,371	0.01%
2020/01/06	3	61.17	0	0.00	61.00	3	1,362	0.22%
2019/12/23	0	0.00	1	59.70	60.10	-1	1,361	-0.07%
2019/12/18	0	0.00	0	59.20	59.00	0	1,380	0.00%
2019/12/16	0	0.00	1	59.00	59.60	-1	1,390	-0.07%
2019/12/09	1	60.30	0	0.00	60.30	1	1,408	0.07%
2019/11/22	1	61.40	0	0.00	62.00	1	1,410	0.07%
2019/11/20	10	60.10	0	0.00	60.10	10	1,406	0.71%
2019/11/11	2	64.10	4	66.18	63.30	-2	1,589	-0.13%
2019/11/08	0	0.00	1	68.00	67.10	-1	1,559	-0.06%
2019/11/07	32	69.31	31	69.60	68.10	1	1,528	0.07%
2019/11/04	6	68.45	4	68.00	67.80	2	1,380	0.14%
2019/11/01	7	67.79	6	67.65	67.70	1	1,353	0.07%
2019/10/31	13	67.50	19	67.05	66.70	-6	1,298	-0.46%
2019/10/30	32	62.97	34.1	63.09	66.10	-2.1	1,064	-0.20%
2019/10/23	1	58.80	0	0.00	58.80	1	1,040	0.10%
2019/10/22	2	59.40	0	0.00	59.30	2	1,052	0.19%
2019/10/21	5	59.40	0	0.00	59.30	5	1,056	0.47%
2019/10/18	0	0.00	1	59.20	59.00	-1	1,067	-0.09%
2019/10/14	0	0.00	1	58.90	58.20	-1	1,156	-0.09%
2019/10/04	1	58.60	0	0.00	58.40	1	1,190	0.08%
2019/10/02	5	59.00	0	0.00	59.00	5	1,215	0.41%
2019/10/01	1	59.60	0	0.00	59.30	1	1,241	0.08%
2019/09/27	5	59.10	0	0.00	59.60	5	1,297	0.39%
2019/09/25	0	0.00	0.3	60.70	60.70	-0.3	1,358	-0.02%
2019/09/24	0	0.00	5	61.00	61.50	-5	1,366	-0.37%
2019/09/18	0	0.00	4	59.10	58.80	-4	1,372	-0.29%
2019/09/17	5	59.10	0	0.00	59.00	5	1,374	0.36%
2019/09/12	3	60.50	0	0.00	60.40	3	1,379	0.22%
2019/08/26	0	0.00	7	60.64	60.30	-7	1,443	-0.48%
2019/08/23	3	62.10	1	62.70	62.30	2	1,431	0.14%
2019/08/22	4	62.68	0	0.00	62.70	4	1,423	0.28%
2019/08/21	2	62.20	6	62.60	62.30	-4	1,419	-0.28%
2019/08/19	14	62.32	3	62.00	61.70	11	1,405	0.78%
2019/08/16	6	61.00	7	62.53	62.20	-1	1,382	-0.07%
2019/08/12	2	78.10	0	0.00	77.20	2	1,251	0.16%
2019/08/06	0	0.00	1	74.70	75.80	-1	1,275	-0.08%
2019/08/01	1	80.50	0	0.00	79.20	1	1,273	0.08%
2019/07/30	0	0.00	1	81.90	78.90	-1	1,275	-0.08%
2019/07/29	1	82.50	0	0.00	82.10	1	1,229	0.08%
2019/07/26	1	83.50	0	0.00	83.30	1	1,244	0.08%
2019/07/18	2	83.55	2	83.40	81.90	0	1,277	0.00%
2019/07/09	1	82.50	1	82.00	82.00	0	1,335	0.00%
2019/07/04	1	80.50	34	81.04	82.40	-33	1,426	-2.31%
2019/06/24	0	0.00	3	77.30	76.80	-3	1,599	-0.19%
2019/06/21	3	77.70	0	0.00	77.60	3	1,776	0.17%
2019/06/19	0	0.00	1	76.50	76.00	-1	1,989	-0.05%
2019/06/12	4	76.85	4	76.40	77.30	0	2,334	0.00%
2019/06/11	0	0.00	1	75.30	75.50	-1	2,461	-0.04%
2019/06/10	0	0.00	1	75.30	74.80	-1	2,545	-0.04%
2019/05/30	1	74.80	0	0.00	75.00	1	3,191	0.03%
2019/05/29	1	74.50	0	0.00	74.40	1	3,310	0.03%
2019/05/28	0	0.00	4	74.60	74.00	-4	3,324	-0.12%
2019/05/27	3	74.70	0	0.00	74.40	3	3,329	0.09%
2019/05/23	1	75.60	0	0.00	75.40	1	3,392	0.03%
2019/05/21	1	75.10	0	0.00	76.50	1	3,420	0.03%
2019/05/13	1	76.50	0	0.00	74.40	1	3,545	0.03%
2019/05/09	1	78.50	0	0.00	78.10	1	3,580	0.03%
2019/04/23	2	80.85	2	80.30	80.30	0	3,943	0.00%
2019/04/22	12	81.44	0	0.00	80.70	12	3,948	0.30%
2019/04/19	6	78.53	2	78.90	78.80	4	3,949	0.10%
2019/04/17	1	81.20	0	0.00	80.20	1	4,029	0.02%
2019/04/15	0	0.00	4	82.80	81.50	-4	4,160	-0.10%
2019/04/12	3	81.30	0	0.00	82.00	3	4,231	0.07%
2019/04/11	1	81.50	2	81.05	80.50	-1	4,288	-0.02%
2019/04/09	1	84.10	0	0.00	83.70	1	4,220	0.02%
2019/04/03	0	0.00	3	85.40	85.40	-3	4,162	-0.07%
2019/04/01	1	84.10	0	0.00	83.70	1	4,091	0.02%
2019/03/29	1	83.40	0	0.00	83.20	1	4,068	0.02%
2019/03/28	2	83.95	0	0.00	83.60	2	4,060	0.05%
2019/03/27	2	85.65	0	0.00	85.00	2	4,029	0.05%
2019/03/26	6	85.33	18	87.29	84.40	-12	3,986	-0.30%
2019/03/25	6	88.25	8	89.48	88.20	-2	3,822	-0.05%
2019/03/22	18	89.19	1	89.50	90.60	17	3,756	0.45%
2019/03/21	0	0.00	1	87.60	87.40	-1	3,612	-0.03%
2019/03/20	1	85.80	14	87.70	87.60	-13	3,573	-0.36%
2019/03/19	18	87.99	0	0.00	86.50	18	3,484	0.52%
2019/03/18	1	92.20	2	92.20	91.80	-1	3,465	-0.03%
2019/03/15	1	92.90	17	92.48	93.00	-16	3,458	-0.46%
2019/03/14	9	92.24	14.2	92.69	93.60	-5.2	3,398	-0.15%
2019/03/13	16	88.29	14	89.49	89.70	2	3,285	0.06%
2019/03/11	1	87.40	2	87.85	87.60	-1	3,250	-0.03%
2019/03/08	4	88.35	5	88.68	89.00	-1	3,233	-0.03%
2019/03/07	20	88.80	11	89.43	87.10	9	3,171	0.28%
2019/03/06	9	86.63	7	86.76	86.30	2	3,003	0.07%
2019/03/05	1	84.50	3	85.23	85.20	-2	2,979	-0.07%
2019/03/04	5	82.06	3	82.53	83.50	2	2,870	0.07%
2019/02/25	1	78.70	0	0.00	78.70	1	2,848	0.04%
2019/02/22	0	0.00	3	81.20	81.00	-3	2,886	-0.10%
2019/02/21	4	81.65	1	81.80	82.00	3	2,903	0.10%
2019/02/15	28	82.56	0	0.00	80.10	28	3,209	0.87%
2019/02/13	0.1	82.50	0	0.00	82.70	0.1	3,170	0.00%
2019/02/11	1	82.00	0	0.00	82.00	1	3,173	0.03%
2019/01/29	5	81.28	6	80.62	81.50	-1	3,155	-0.03%
2019/01/28	0	0.00	4	81.45	81.40	-4	3,161	-0.13%
2019/01/24	4	80.48	1	80.50	80.10	3	3,216	0.09%
2019/01/23	2	79.25	2	77.90	79.50	0	3,185	0.00%
2019/01/22	11	79.57	12	79.70	77.10	-1	3,142	-0.03%
2019/01/21	1	77.50	3	77.27	77.80	-2	3,050	-0.07%
2019/01/18	1	75.50	2	75.30	75.60	-1	3,049	-0.03%
2019/01/16	0	0.00	2	75.70	75.00	-2	3,105	-0.06%
2019/01/15	3	75.10	0	0.00	75.00	3	3,095	0.10%
2019/01/10	4	77.18	5	77.42	76.10	-1	3,105	-0.03%
2019/01/09	1	75.70	0	0.00	75.00	1	3,092	0.03%
2019/01/08	8	76.49	5	76.72	76.00	3	3,124	0.10%
2019/01/07	0	0.00	1.1	75.41	76.50	-1.1	3,082	-0.04%
2019/01/04	0	0.00	1	71.80	73.20	-1	3,039	-0.03%
2019/01/03	4	71.45	7	71.09	71.60	-3	3,045	-0.10%
2018/12/28	3	67.33	3	67.23	68.00	0	3,049	0.00%
2018/12/27	1	68.40	1	68.40	66.90	0	3,080	0.00%
2018/12/25	0	0.00	1	67.00	67.00	-1	3,093	-0.03%
2018/12/21	0	0.00	1	68.40	69.70	-1	3,133	-0.03%
2018/12/18	1	70.80	1	69.70	69.70	0	3,102	0.00%
2018/12/12	2	72.30	1	72.80	72.30	1	3,172	0.03%
2018/12/11	0	0.00	0	71.70	71.70	0	3,180	0.00%
2018/12/10	1	72.00	0	0.00	70.80	1	3,139	0.03%
2018/12/07	0	0.00	2	72.40	73.40	-2	3,171	-0.06%
2018/12/06	2	71.00	1	71.20	71.00	1	3,193	0.03%
2018/12/05	0	0.00	3	74.80	74.40	-3	3,229	-0.09%
2018/12/04	3	77.20	0	0.00	76.00	3	3,286	0.09%
2018/12/03	5	75.10	0	0.00	75.20	5	3,275	0.15%
2018/11/30	0	0.00	2	74.70	74.70	-2	3,301	-0.06%
2018/11/29	5	74.50	0	0.00	73.60	5	3,283	0.15%
2018/11/28	0	0.00	1	75.20	74.70	-1	3,275	-0.03%
2018/11/23	0	0.00	2	70.70	70.80	-2	3,377	-0.06%
2018/11/22	4	71.60	0	0.00	70.40	4	3,383	0.12%
2018/11/21	1	73.40	1	73.10	72.50	0	3,388	0.00%
2018/11/19	0	0.00	9	71.69	71.50	-9	3,335	-0.27%
2018/11/16	2	70.10	2	69.60	70.00	0	3,313	0.00%
2018/11/15	11	69.67	10	70.27	69.10	1	3,337	0.03%
2018/11/14	1	67.90	1	67.90	67.90	0	3,284	0.00%
2018/11/13	1	61.80	0	0.00	62.90	1	3,226	0.03%
2018/11/09	0	0.00	3	62.33	63.50	-3	3,300	-0.09%
2018/11/07	2	61.60	2	61.50	61.80	0	3,463	0.00%
2018/11/06	1	62.50	0	0.00	60.90	1	3,613	0.03%
2018/11/02	2	60.15	2	60.60	62.40	0	3,754	0.00%
2018/11/01	1	60.80	1	60.00	60.60	0	3,763	0.00%
2018/10/31	4	58.33	0	0.00	57.20	4	3,801	0.11%
2018/10/30	0	0.00	1	54.50	56.30	-1	3,847	-0.03%
2018/10/29	2	55.20	0	0.00	55.10	2	3,906	0.05%
2018/10/26	20	58.28	22	58.25	55.30	-2	4,005	-0.05%
2018/10/25	2	54.25	1	55.70	55.20	1	4,119	0.02%
2018/10/24	2	56.75	4	56.95	56.20	-2	4,172	-0.05%
2018/10/23	3	59.57	1	59.90	58.50	2	4,299	0.05%
2018/10/22	2	60.50	1	59.20	60.40	1	4,499	0.02%
2018/10/19	1	58.90	1	58.50	58.70	0	4,866	0.00%
2018/10/16	6	60.47	6	60.72	61.00	0	5,681	0.00%
2018/10/12	2	59.70	0	0.00	59.80	2	5,863	0.03%
2018/10/09	1	69.20	0	0.00	64.60	1	6,294	0.02%
2018/10/05	2	70.15	2	70.80	70.10	0	6,659	0.00%
2018/09/26	0	0.00	0	73.70	73.70	0	7,263	0.00%
2018/09/25	1	74.80	1	74.60	74.70	0	7,293	0.00%
2018/09/21	0	0.00	1	74.00	74.70	-1	7,337	-0.01%
2018/09/20	1	75.40	0	0.00	73.40	1	7,326	0.01%
2018/09/17	1	76.10	1.1	74.55	75.10	-0.1	7,368	0.00%
2018/09/14	1	74.90	1	75.00	74.90	0	7,518	0.00%
2018/09/13	4	76.78	4	76.45	75.30	0	7,530	0.00%
2018/09/12	0	0.00	0	74.50	74.60	0	7,499	0.00%
2018/09/11	13	74.12	9	73.36	75.00	4	7,505	0.05%
2018/09/10	1	70.70	3	73.10	70.10	-2	7,444	-0.03%
2018/09/07	2	76.75	6	76.88	74.80	-4	7,371	-0.05%
2018/09/05	1	80.80	1	81.00	80.30	0	7,415	0.00%
2018/09/03	4	81.93	3	81.47	80.20	1	7,434	0.01%
2018/08/31	6	82.08	9	83.03	82.00	-3	7,390	-0.04%
2018/08/29	10	78.80	10	79.10	78.70	0	7,236	0.00%
2018/08/28	0	0.00	1	80.00	79.70	-1	7,222	-0.01%
2018/08/27	1	79.40	2	79.30	79.30	-1	7,189	-0.01%
2018/08/24	2	79.80	1	79.00	79.40	1	7,259	0.01%
2018/08/21	2	82.60	3	82.23	82.50	-1	7,143	-0.01%
2018/08/20	6	76.27	6	76.00	77.30	0	7,002	0.00%
2018/08/17	2	78.90	0	0.00	76.40	2	6,972	0.03%
2018/08/15	2	77.85	3	78.57	78.60	-1	6,918	-0.01%
2018/08/14	4	76.53	4	78.60	77.70	0	6,881	0.00%
2018/08/13	19	81.62	16	82.06	79.50	3	6,751	0.04%
2018/08/10	5	88.20	0	0.00	88.00	5	6,639	0.08%
2018/08/09	2	89.00	3	90.07	90.30	-1	6,609	-0.02%
2018/08/08	6	94.63	5	94.38	94.80	1	6,691	0.01%
2018/08/07	13	94.62	3	96.10	93.70	10	6,647	0.15%
2018/08/06	12	98.68	14	98.85	97.60	-2	6,544	-0.03%
2018/08/03	11	96.26	9	96.99	97.10	2	6,478	0.03%
2018/08/02	10	97.30	11	96.55	95.70	-1	6,430	-0.02%
2018/08/01	9	97.06	12	97.40	96.70	-3	6,341	-0.05%
2018/07/31	15	94.57	10	94.48	93.60	5	6,234	0.08%
2018/07/30	10	95.05	2	95.65	93.30	8	6,161	0.13%
2018/07/27	11	98.43	8	99.60	98.60	3	6,046	0.05%
2018/07/26	20	99.02	25	98.91	99.00	-5	5,854	-0.09%
2018/07/25	29	90.71	14	91.29	92.80	15	5,513	0.27%
2018/07/24	28	93.74	42	93.18	91.10	-14	5,344	-0.26%
2018/07/23	16	89.57	7	90.04	88.80	9	4,909	0.18%
2018/07/20	8	91.28	21	89.34	88.70	-13	4,937	-0.26%
2018/07/19	10	92.62	4	92.10	92.40	6	4,921	0.12%
2018/07/18	12	90.93	15	91.02	92.50	-3	5,110	-0.06%
2018/07/17	24	91.68	18	90.70	90.40	6	4,912	0.12%
2018/07/16	71	88.78	65	88.84	90.70	6	4,614	0.13%
2018/07/13	8	82.36	8	82.34	82.50	0	4,439	0.00%
2018/07/12	2	78.40	5	79.18	80.20	-3	4,247	-0.07%
2018/07/11	99	77.01	94.3	77.17	78.00	4.7	4,027	0.12%
2018/07/10	2	73.60	2	72.10	73.60	0	3,718	0.00%
2018/07/09	15	71.71	13	71.75	72.60	2	3,689	0.05%
2018/07/03	0	0.00	4	72.50	70.80	-4	3,772	-0.11%
2018/07/02	7	73.59	3	73.90	72.40	4	3,785	0.11%
2018/06/27	0	0.00	1	74.00	71.50	-1	3,751	-0.03%
2018/06/26	2	73.20	0	0.00	72.50	2	3,753	0.05%
2018/06/25	1	73.00	0	0.00	73.20	1	3,771	0.03%
2018/06/21	0	0.00	1	70.70	70.60	-1	3,638	-0.03%
2018/06/19	1	68.70	2	70.10	69.40	-1	3,768	-0.03%
2018/06/15	1	69.30	0	0.00	68.70	1	3,848	0.03%
2018/06/14	0	0.00	6	70.10	69.60	-6	3,833	-0.16%
2018/06/13	5	73.56	4	74.00	71.00	1	3,805	0.03%
2018/06/12	8	71.10	9	71.23	71.10	-1	3,671	-0.03%
2018/06/11	1	67.60	0	0.00	67.20	1	3,598	0.03%
2018/06/08	1	68.90	0	0.00	68.20	1	3,594	0.03%
2018/06/07	1	70.00	0	0.00	68.60	1	3,587	0.03%
2018/06/04	0	0.00	0.3	68.90	68.90	-0.3	3,532	-0.01%
2018/06/01	0	0.00	2	70.85	69.10	-2	3,511	-0.06%
2018/05/31	7	68.67	4	67.73	68.90	3	3,411	0.09%
2018/05/29	0	0.00	1	65.10	65.40	-1	3,367	-0.03%
2018/05/17	1	71.00	1	69.60	69.20	0	3,123	0.00%
2018/05/16	26	73.41	26	73.77	70.70	0	3,082	0.00%
2018/05/14	4	67.65	0	0.00	68.20	4	2,828	0.14%
2018/05/11	0	0.00	2	68.10	67.50	-2	2,813	-0.07%
2018/05/10	2	70.20	2	69.70	69.30	0	2,782	0.00%
2018/05/09	0	0.00	4	69.00	68.80	-4	2,744	-0.15%
2018/05/08	12	70.24	12	70.45	69.50	0	2,710	0.00%
2018/05/07	1	68.00	0	0.00	67.90	1	2,639	0.04%
2018/05/03	2	70.40	2	70.15	68.50	0	2,534	0.00%
2018/05/02	3	71.20	2	71.50	69.50	1	2,500	0.04%
2018/04/30	4	72.75	5	72.18	70.70	-1	2,442	-0.04%
2018/04/27	4	66.10	5	67.52	67.40	-1	2,298	-0.04%
2018/04/26	9	71.71	10	69.92	66.10	-1	2,227	-0.04%
2018/04/25	23	70.83	25	71.02	73.40	-2	2,069	-0.10%
2018/04/24	20	72.91	159	73.57	69.60	-139	1,943	-7.15%	大賣/鉅額交易
2018/04/23	4	68.45	14	69.41	69.80	-10	1,611	-0.62%
2018/04/20	2	64.40	4	63.43	63.50	-2	1,550	-0.13%
2018/04/19	29	63.80	44	64.21	64.30	-15	1,529	-0.98%
2018/04/12	0	0.00	3	62.50	62.00	-3	1,353	-0.22%
2018/04/10	2	65.85	1	63.80	63.60	1	1,269	0.08%
2018/04/09	23	64.83	32	64.77	63.80	-9	1,173	-0.77%
2018/04/03	6	62.82	4	62.85	62.70	2	1,085	0.18%
2018/03/29	3	62.00	8	61.24	61.20	-5	942	-0.53%
2018/03/28	89	62.36	89	62.61	61.50	0	882	0.00%
2018/03/27	21	60.78	13	60.71	60.70	8	795	1.01%
2018/03/26	34	60.89	30	60.89	60.00	4	747	0.54%
2018/03/23	1	58.90	2	57.50	57.70	-1	677	-0.15%
2018/03/22	1	59.50	0	0.00	58.70	1	618	0.16%
2018/03/21	10	56.90	1	54.30	56.90	9	445	2.02%
2018/03/14	0	0.00	2	50.50	50.90	-2	313	-0.64%
2018/03/05	0	0.00	1	47.60	47.10	-1	277	-0.36%
2018/02/26	2	45.30	0	0.00	45.25	2	276	0.72%
2018/02/09	0	0.00	1	40.50	42.25	-1	289	-0.35%
2018/02/07	1	44.20	0	0.00	44.20	1	287	0.35%
2018/02/06	1	45.80	0	0.00	43.00	1	290	0.34%
2018/02/05	0	0.00	1	47.50	47.20	-1	288	-0.35%
2018/01/23	0	0.00	0.1	50.00	50.00	-0.1	355	-0.03%
2018/01/03	0.8	49.00	0	0.00	49.35	0.8	341	0.23%