超豐 (2441)-永豐金-中正券商分點個股進出

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

超豐

(2441)

可現股當沖

股價
62.8
漲跌
▲0.2
漲幅
+0.32%
成交量
653張
產業
上市半導體類股
763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

超豐 (2441)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/05/17	1	62.40	2	62.40	62.80	-1	1,219	-0.08%
2024/05/16	0	0.00	1	62.60	62.60	-1	1,221	-0.08%
2024/05/09	0	62.80	2	62.70	62.50	-2	1,207	-0.16%
2024/05/07	0	0.00	29	61.43	62.10	-29	1,187	-2.44%
2024/05/06	0	0.00	2	62.00	61.70	-2	1,179	-0.17%
2024/05/03	0	0.00	2	61.30	61.00	-2	1,169	-0.17%
2024/05/02	20	61.00	0	0.00	61.40	20	1,168	1.71%
2024/04/30	2	61.40	0	0.00	61.00	2	1,164	0.17%
2024/04/29	0.1	60.80	0	0.00	61.50	0.1	1,160	0.01%
2024/04/22	1	59.90	0	0.00	59.60	1	1,136	0.09%
2024/04/19	4	59.35	2	59.36	59.00	2	1,119	0.18%
2024/04/18	0	0.00	4.5	60.94	60.70	-4.5	1,095	-0.41%
2024/04/15	1	61.90	0	0.00	62.00	1	1,071	0.09%
2024/04/12	2	62.40	0	0.00	62.40	2	1,069	0.19%
2024/04/11	0	0.00	1	62.40	62.40	-1	1,071	-0.09%
2024/04/10	1.2	63.45	0.1	63.90	63.50	1.1	1,064	0.10%
2024/04/09	6.1	63.40	4.3	63.57	63.30	1.8	1,060	0.17%
2024/04/08	0	0.00	0.3	63.50	63.20	-0.3	1,054	-0.03%
2024/04/03	0	0.00	0.1	62.50	62.40	-0.1	1,044	-0.01%
2024/04/02	0	0.00	2.8	62.99	63.20	-2.8	1,045	-0.27%
2024/03/29	2	61.80	0	0.00	61.70	2	1,051	0.19%
2024/03/28	2	62.40	0	0.00	62.30	2	1,040	0.19%
2024/03/21	0	0.00	0.1	64.60	64.50	-0.1	1,032	-0.01%
2024/03/20	0	0.00	1	64.70	64.30	-1	1,059	-0.09%
2024/03/19	0	0.00	2.2	64.38	64.20	-2.2	1,079	-0.20%
2024/03/18	1.1	63.05	0	0.00	63.00	1.1	1,066	0.10%
2024/03/15	0	0.00	1	62.80	62.30	-1	1,074	-0.09%
2024/03/14	0	0.00	0.1	63.80	63.30	-0.1	1,062	-0.01%
2024/03/13	0	64.00	9	63.94	64.30	-9	1,061	-0.85%
2024/03/12	9	64.96	6	64.63	64.20	3	1,042	0.29%
2024/03/11	4	64.40	25	63.38	64.60	-21	1,013	-2.08%
2024/03/08	38	64.73	15	64.88	63.40	23	953	2.42%
2024/03/07	0.4	61.00	1	61.00	61.00	-0.7	692	-0.09%
2024/03/06	0	0.00	1.1	61.00	61.00	-1.1	678	-0.16%
2024/03/05	1	61.20	0	0.00	61.10	1	687	0.15%
2024/03/04	0	0.00	3.5	60.64	60.40	-3.5	688	-0.50%
2024/02/27	2	59.95	0	0.00	59.80	2	693	0.29%
2024/02/23	1	60.70	0	0.00	60.90	1	694	0.14%
2024/02/19	8	60.30	9	60.42	60.30	-1	681	-0.15%
2024/01/26	8	59.60	2	59.80	59.60	6	673	0.89%
2024/01/24	2	59.15	0	0.00	59.00	2	679	0.29%
2024/01/23	1	59.20	0	0.00	59.00	1	688	0.15%
2024/01/17	0	0.00	2	58.05	57.70	-2	707	-0.28%
2024/01/15	1.1	59.58	0	0.00	59.20	1.1	722	0.15%
2024/01/12	0	59.30	4	59.30	59.10	-4	742	-0.54%
2024/01/11	1	58.80	0.5	59.45	59.30	0.5	748	0.06%
2024/01/10	0	0.00	1	58.90	59.00	-1	787	-0.13%
2024/01/05	0.2	59.67	1	60.00	59.20	-0.9	818	-0.10%
2024/01/04	0	0.00	6	59.92	59.90	-6	818	-0.73%
2023/12/29	30	61.44	0	0.00	61.20	30	848	3.53%
2023/12/27	0	0.00	2	62.05	62.00	-2	847	-0.24%
2023/12/25	0.3	60.07	0	0.00	59.80	0.3	840	0.04%
2023/12/22	6	60.43	1	60.70	60.10	5	844	0.59%
2023/12/21	2.1	61.22	0	0.00	61.20	2.1	839	0.25%
2023/12/20	3	61.80	0	0.00	61.70	3	839	0.36%
2023/12/19	1	61.80	0	0.00	61.80	1	838	0.12%
2023/12/15	9.1	64.32	6	63.97	63.50	3.1	828	0.37%
2023/12/14	2	63.25	4.3	62.95	63.00	-2.3	788	-0.29%
2023/12/13	0	0.00	1	61.90	61.90	-1	753	-0.13%
2023/12/12	5	61.40	0	0.00	61.50	5	757	0.66%
2023/12/11	15	61.10	0	0.00	61.20	15	754	1.99%
2023/12/06	0	0.00	0.1	59.90	59.90	-0.1	751	-0.01%
2023/12/04	0	0.00	1	60.20	60.30	-1	782	-0.13%
2023/12/01	0	0.00	1	60.30	60.40	-1	791	-0.13%
2023/11/30	1	60.70	2	60.55	60.30	-1	788	-0.13%
2023/11/29	0.1	59.80	0	0.00	59.90	0.1	775	0.01%
2023/11/22	0	0.00	1	59.50	59.60	-1	887	-0.11%
2023/11/21	16	59.04	0	0.00	59.20	16	897	1.78%
2023/11/17	0	0.00	0	58.40	58.30	0	927	0.00%
2023/11/15	0.1	57.90	0	0.00	58.30	0.1	978	0.01%
2023/11/06	0.2	58.20	0	0.00	58.00	0.2	1,063	0.02%
2023/11/03	1	57.70	0.1	58.40	57.80	1	1,086	0.09%
2023/11/02	0	0.00	1	58.10	58.30	-1	1,106	-0.09%
2023/10/31	0	0.00	2.1	58.29	58.20	-2.1	1,126	-0.18%
2023/10/30	0.5	57.90	0	0.00	58.10	0.5	1,142	0.04%
2023/10/27	0	0.00	1	58.70	58.10	-1	1,165	-0.09%
2023/10/26	1	58.30	0	0.00	58.30	1	1,209	0.08%
2023/10/25	1.2	58.52	0	0.00	58.40	1.2	1,233	0.10%
2023/10/24	4.2	59.30	6	59.33	59.50	-1.8	1,240	-0.15%
2023/10/20	0	0.00	4	57.70	58.60	-4	1,227	-0.33%
2023/10/18	2	56.60	0	0.00	58.40	2	1,233	0.16%
2023/10/17	1.3	56.85	1	57.60	56.60	0.3	1,221	0.02%
2023/10/16	1	56.40	0	0.00	56.60	1	1,226	0.08%
2023/10/11	3	54.47	0	0.00	54.00	3	1,299	0.23%
2023/10/06	2	55.30	0	0.00	55.30	2	1,288	0.16%
2023/10/05	0	0.00	0.5	56.24	55.60	-0.5	1,288	-0.04%
2023/10/04	0	0.00	0.5	56.20	55.70	-0.5	1,295	-0.04%
2023/10/03	0	0.00	0.5	56.20	55.90	-0.5	1,301	-0.04%
2023/09/28	0	56.10	0.2	56.20	55.40	-0.1	1,319	-0.01%
2023/09/22	1	56.20	0	0.00	56.90	1	1,370	0.07%
2023/09/21	0.1	56.90	0	0.00	56.90	0.1	1,368	0.00%
2023/09/20	0	0.00	2	57.30	57.30	-2	1,363	-0.15%
2023/09/19	0	58.30	0	0.00	58.10	0	1,360	0.00%
2023/09/18	0.1	58.10	0	0.00	57.90	0.1	1,360	0.00%
2023/09/11	2	58.60	0	0.00	58.40	2	1,351	0.15%
2023/09/06	0	0.00	1	58.60	58.80	-1	1,331	-0.08%
2023/09/04	1	58.00	1	57.70	57.70	0	1,341	0.00%
2023/09/01	6	58.75	2.1	58.35	58.30	3.9	1,349	0.29%
2023/08/31	0	0.00	0.1	56.80	58.00	-0.1	1,322	-0.01%
2023/08/29	0.2	55.20	0	0.00	55.90	0.2	1,301	0.02%
2023/08/28	1	59.50	3	60.10	59.50	-2	1,289	-0.16%
2023/08/25	3	59.80	0	0.00	59.80	3	1,259	0.24%
2023/08/21	3	58.93	2	60.20	58.90	1	1,342	0.07%
2023/08/17	0.1	60.10	1	59.30	59.90	-0.9	1,283	-0.07%
2023/08/11	0	0.00	8	60.60	61.00	-8	1,270	-0.63%
2023/08/09	0	0.00	3	62.30	62.50	-3	1,250	-0.24%
2023/08/07	0	0.00	8	61.28	61.70	-8	1,205	-0.66%
2023/08/04	0	0.00	2	60.45	60.60	-2	1,185	-0.17%
2023/08/02	1	60.40	0	0.00	59.30	1	1,177	0.08%
2023/07/31	1	60.50	1	60.90	60.90	0	1,132	0.00%
2023/07/28	1	61.80	4	61.88	62.00	-3	1,088	-0.28%
2023/07/26	1	60.40	0	0.00	60.10	1	1,051	0.10%
2023/07/24	3	61.20	1	61.50	60.90	2	1,042	0.19%
2023/07/20	2	59.50	0	0.00	59.70	2	1,022	0.20%
2023/07/19	1	60.50	1	61.50	60.40	0	990	0.00%
2023/07/18	2	61.10	2	61.40	60.70	0	976	0.00%
2023/07/17	1	59.90	4	60.58	62.00	-3	948	-0.32%
2023/07/13	0	0.00	3	58.90	58.50	-3	909	-0.33%
2023/07/12	0.2	57.90	2	58.00	58.00	-1.9	897	-0.21%
2023/07/10	0	0.00	3	57.10	57.10	-3	899	-0.33%
2023/07/07	0	0.00	1	57.70	57.50	-1	901	-0.11%
2023/07/06	1	57.60	0	0.00	57.60	1	898	0.11%
2023/07/05	1	57.60	3	58.47	58.40	-2	886	-0.23%
2023/06/29	0.1	56.70	0	0.00	56.80	0.1	840	0.01%
2023/06/27	0	0.00	1	56.40	56.30	-1	862	-0.12%
2023/06/26	3	56.27	0	0.00	56.50	3	872	0.34%
2023/06/21	0	0.00	2	56.10	56.10	-2	875	-0.23%
2023/06/20	2.1	56.00	0.1	56.30	55.90	2	877	0.23%
2023/06/15	0.1	57.40	0	0.00	57.50	0.1	879	0.01%
2023/06/13	2	56.90	0	0.00	56.90	2	875	0.23%
2023/06/12	0	0.00	1	57.20	56.80	-1	875	-0.11%
2023/06/08	5	56.46	0	56.70	56.20	5	888	0.56%
2023/06/07	3	57.50	6.2	57.36	57.60	-3.2	892	-0.35%
2023/06/06	5.1	56.96	0	0.00	56.90	5.1	893	0.57%
2023/06/05	0	0.00	1.1	57.19	57.10	-1.1	902	-0.12%
2023/05/30	2	56.95	0	0.00	56.70	2	924	0.22%
2023/05/29	0.1	56.80	0.5	56.91	56.90	-0.4	930	-0.04%
2023/05/26	6	56.92	17	56.27	57.10	-11	887	-1.23%
2023/05/25	0	0.00	1	54.40	54.60	-1	798	-0.13%
2023/05/22	0.1	54.40	3	54.77	54.70	-3	808	-0.37%
2023/05/17	0	0.00	5	54.30	54.60	-5	810	-0.62%
2023/05/16	0	0.00	1	53.30	53.20	-1	798	-0.13%
2023/05/11	1	53.10	0	0.00	53.00	1	824	0.12%
2023/05/08	2	54.10	0	0.00	54.00	2	875	0.23%
2023/05/02	1	53.90	0	0.00	53.90	1	1,050	0.10%
2023/04/28	3	53.30	0	0.00	53.90	3	1,070	0.28%
2023/04/27	0	0.00	2.1	52.93	52.80	-2.1	1,066	-0.20%
2023/04/26	0	0.00	1	52.80	52.80	-1	1,070	-0.09%
2023/04/25	1	52.90	0	0.00	52.60	1	1,070	0.09%
2023/04/24	0	0.00	2	53.50	53.60	-2	1,070	-0.19%
2023/04/21	1	53.80	0	0.00	53.50	1	1,079	0.09%
2023/04/20	1	54.30	0	0.00	54.30	1	1,080	0.09%
2023/04/19	4	54.90	1	54.90	54.50	3	1,091	0.27%
2023/04/17	1	54.60	1	54.80	54.70	0	1,081	0.00%
2023/04/14	1	54.10	0	0.00	54.60	1	1,080	0.09%
2023/04/13	7	54.49	0	0.00	54.00	7	1,083	0.65%
2023/04/12	0.2	54.80	5	54.60	54.90	-4.9	1,093	-0.44%
2023/04/11	2	54.30	0	0.00	54.30	2	1,099	0.18%
2023/04/10	1	53.80	0	0.00	54.00	1	1,114	0.09%
2023/04/07	1	53.90	0	0.00	54.10	1	1,124	0.09%
2023/04/06	0	0.00	1	54.00	53.90	-1	1,125	-0.09%
2023/03/31	0	0.00	1	53.60	53.30	-1	1,179	-0.08%
2023/03/30	1	53.00	0	0.00	52.90	1	1,361	0.07%
2023/03/29	2.1	52.60	0	0.00	52.70	2.1	1,512	0.14%
2023/03/28	2	52.80	0.3	53.29	52.80	1.7	1,706	0.10%
2023/03/27	5.2	53.67	1.4	54.09	53.50	3.8	1,867	0.20%
2023/03/24	2.1	54.55	1.1	54.77	54.30	1	1,998	0.05%
2023/03/23	0	0.00	2	54.80	54.70	-2	2,026	-0.10%
2023/03/22	2.1	54.32	0	0.00	54.30	2.1	2,049	0.10%
2023/03/21	2.4	54.88	0.9	54.94	54.80	1.5	2,058	0.07%
2023/03/20	0	0.00	5	54.40	54.50	-5	2,067	-0.24%
2023/03/17	1	53.90	0	0.00	53.70	1	2,085	0.05%
2023/03/16	1	53.40	0	0.00	53.50	1	2,084	0.05%
2023/03/13	0.1	54.10	3	53.83	54.20	-2.9	2,149	-0.14%
2023/03/10	1	54.40	1	54.70	54.50	0	2,146	0.00%
2023/03/07	1	55.30	0	0.00	54.90	1	2,165	0.05%
2023/03/06	0	0.00	2	54.65	54.80	-2	2,161	-0.09%
2023/03/03	0	0.00	5	53.70	53.80	-5	2,171	-0.23%
2023/03/02	0	0.00	1	52.80	52.90	-1	2,183	-0.05%
2023/02/24	1	53.10	0	0.00	53.20	1	2,182	0.05%
2023/02/21	0	0.00	1	52.70	52.80	-1	2,196	-0.05%
2023/02/20	5	52.58	0	0.00	52.50	5	2,222	0.22%
2023/02/17	0	0.00	1	52.80	52.60	-1	2,236	-0.04%
2023/02/13	0	0.00	1	51.60	51.50	-1	2,279	-0.04%
2023/02/10	1	51.70	0	0.00	51.80	1	2,297	0.04%
2023/02/09	1	52.30	0	0.00	52.00	1	2,299	0.04%
2023/02/08	1	52.80	1	52.80	52.50	0	2,307	0.00%
2023/02/06	5	52.40	0	0.00	52.40	5	2,315	0.22%
2023/02/03	0	0.00	0.1	53.90	53.90	-0.1	2,291	0.00%
2023/02/02	3.2	53.07	0.3	53.67	53.40	2.9	2,282	0.13%
2023/02/01	10	53.50	1	51.50	53.20	9	2,263	0.40%
2023/01/31	1	50.90	0.4	50.77	50.80	0.6	2,200	0.03%
2023/01/16	0	0.00	2	48.83	48.90	-2	2,158	-0.09%
2023/01/13	0	0.00	12	48.66	48.60	-12	2,169	-0.55%
2023/01/11	0	0.00	1	49.25	49.30	-1	2,229	-0.04%
2023/01/10	11	48.99	0	0.00	49.00	11	2,260	0.49%
2023/01/09	1	48.65	0.3	48.92	48.65	0.7	2,284	0.03%
2023/01/06	0	0.00	1	48.25	48.40	-1	2,293	-0.04%
2023/01/05	4	47.86	1.6	48.20	47.80	2.4	2,312	0.10%
2023/01/04	1	47.75	0	0.00	47.95	1	2,336	0.04%
2023/01/03	0.1	47.86	1.1	48.12	47.90	-1	2,363	-0.04%
2022/12/30	2	47.60	0	47.80	48.00	2	2,368	0.08%
2022/12/29	0.1	46.72	0	0.00	47.55	0.1	2,361	0.01%
2022/12/28	1	47.20	0	0.00	47.00	1	2,366	0.04%
2022/12/27	0	0.00	0.1	48.30	47.85	-0.1	2,367	0.00%
2022/12/23	1	47.60	0	0.00	48.20	1	2,393	0.04%
2022/12/22	10	49.58	10.4	49.41	49.35	-0.4	2,355	-0.02%
2022/12/21	2.1	46.51	0	0.00	46.60	2.1	2,180	0.10%
2022/12/20	22.3	48.40	7.1	48.55	46.95	15.2	2,049	0.74%
2022/12/19	4.1	50.01	1.5	50.65	50.00	2.7	1,876	0.14%
2022/12/15	2	49.05	0	0.00	48.10	2	1,638	0.12%
2022/12/14	3	48.42	0.1	50.16	48.50	2.9	1,643	0.18%
2022/12/13	3.1	48.38	0	0.00	48.10	3.1	1,657	0.19%
2022/12/12	5	47.90	0	0.00	48.20	5	1,681	0.30%
2022/12/07	0.5	49.03	0	0.00	48.55	0.5	1,716	0.03%
2022/12/06	0.1	49.90	0	0.00	49.85	0.1	1,699	0.00%
2022/12/05	1	50.10	0	0.00	50.30	1	1,684	0.06%
2022/12/02	1	50.90	6	50.67	51.00	-5	1,669	-0.30%
2022/12/01	0	0.00	4.3	49.92	50.20	-4.3	1,654	-0.26%
2022/11/30	2	48.85	3	48.60	49.00	-1	1,636	-0.06%
2022/11/29	1	48.00	0	0.00	48.35	1	1,628	0.06%
2022/11/25	3	48.87	2	49.05	48.45	1	1,623	0.06%
2022/11/24	2	48.30	0	0.00	48.35	2	1,599	0.13%
2022/11/23	1	48.40	2	48.30	48.15	-1	1,582	-0.06%
2022/11/21	0.3	49.00	0	0.00	48.50	0.3	1,589	0.02%
2022/11/18	0.1	49.60	1	49.55	49.45	-0.9	1,638	-0.05%
2022/11/16	0	0.00	0	50.00	49.70	0	1,669	0.00%
2022/11/15	0	0.00	5.3	49.47	49.45	-5.3	1,663	-0.32%
2022/11/11	5	48.22	0	0.00	48.10	5	1,661	0.30%
2022/11/10	6	47.49	0	0.00	47.70	6	1,657	0.36%
2022/11/07	1	46.20	1	46.45	47.10	0	1,646	0.00%
2022/11/04	0.3	46.15	0	0.00	46.20	0.3	1,641	0.02%
2022/11/02	0	0.00	0.4	47.14	47.20	-0.4	1,636	-0.02%
2022/10/28	2	45.00	0	0.00	45.00	2	1,627	0.12%
2022/10/26	0.2	45.40	0	0.00	45.50	0.2	1,633	0.01%
2022/10/21	0.1	47.00	0	0.00	46.35	0.1	1,641	0.01%
2022/10/20	0	0.00	0.1	47.45	48.50	-0.1	1,647	-0.01%
2022/10/18	0	0.00	0.1	46.50	46.30	-0.1	1,586	-0.01%
2022/10/17	2.1	45.00	4	45.69	46.10	-1.9	1,545	-0.12%
2022/10/13	0.9	46.25	0	0.00	44.75	0.9	1,495	0.06%
2022/10/12	0.2	46.80	0	0.00	47.50	0.2	1,479	0.01%
2022/10/11	4.2	47.62	4	48.05	47.35	0.2	1,463	0.01%
2022/10/04	0	0.00	0.1	51.00	50.60	-0.1	1,416	-0.01%
2022/10/03	0.1	50.20	1	49.55	49.75	-0.9	1,400	-0.06%
2022/09/30	0	0.00	1	48.30	49.25	-1	1,392	-0.07%
2022/09/28	5.6	48.98	1.2	48.61	48.65	4.4	1,363	0.32%
2022/09/27	0.1	50.00	0	0.00	49.95	0.1	1,346	0.01%
2022/09/26	3	51.93	1	51.20	50.90	2	1,334	0.15%
2022/09/23	2.3	53.41	0.3	54.00	53.00	2	1,327	0.15%
2022/09/22	4	51.93	1	52.60	52.40	3	1,330	0.23%
2022/09/20	9	53.43	0	0.00	53.70	9	1,232	0.73%
2022/09/19	0	0.00	0.3	55.00	53.20	-0.3	1,203	-0.02%
2022/09/16	10.3	54.24	1	53.30	54.30	9.3	1,170	0.79%
2022/09/15	0.1	55.40	0	0.00	55.00	0.1	1,139	0.01%
2022/09/14	2	55.10	0	0.00	55.40	2	1,147	0.17%
2022/09/13	0	57.00	0	0.00	56.00	0	1,142	0.00%
2022/09/08	5	55.80	1	55.50	57.60	4	1,167	0.34%
2022/09/06	4	55.75	0	0.00	56.30	4	1,155	0.35%
2022/09/01	4	58.70	0	0.00	58.70	4	1,130	0.35%
2022/08/31	1	59.30	0	0.00	59.30	1	1,122	0.09%
2022/08/30	3	59.33	1	59.30	59.30	2	1,119	0.18%
2022/08/29	0.1	59.30	0	0.00	59.70	0.1	1,109	0.01%
2022/08/26	0.1	61.20	0	0.00	60.50	0.1	1,093	0.01%
2022/08/25	2	60.70	1	60.70	60.30	1	1,081	0.09%
2022/08/24	3.2	65.43	0	0.00	65.30	3.2	1,028	0.31%
2022/08/23	0	0.00	0	65.80	65.50	0	990	0.00%
2022/08/22	0	0.00	0.2	66.00	66.20	-0.2	969	-0.02%
2022/08/19	0	0.00	8	65.31	65.30	-8	947	-0.84%
2022/08/18	0.7	63.90	0	0.00	63.80	0.7	930	0.08%
2022/08/10	1	61.90	0	0.00	61.70	1	874	0.11%
2022/08/09	6	62.10	0	0.00	62.00	6	872	0.69%
2022/08/04	1.2	61.78	2	61.50	61.80	-0.8	863	-0.09%
2022/08/03	0	0.00	1	62.00	62.10	-1	855	-0.12%
2022/08/02	1.2	62.22	2	62.00	62.00	-0.8	851	-0.10%
2022/07/29	1	61.40	1	61.60	61.80	0	827	0.00%
2022/07/28	2	61.05	2	61.25	61.20	0	828	0.00%
2022/07/27	4	60.52	0	0.00	61.50	4	814	0.49%
2022/07/26	0	62.47	0	0.00	62.00	0	801	0.00%
2022/07/18	0	0.00	0	63.00	62.30	0	823	0.00%
2022/07/14	0	0.00	0	61.10	60.80	0	807	0.00%
2022/07/13	2	60.50	0	0.00	60.40	2	804	0.25%
2022/07/12	3.1	59.32	0	0.00	59.20	3.1	808	0.38%
2022/07/07	0	60.20	0	60.10	60.20	0	801	0.00%
2022/07/06	5	59.64	0	0.00	59.10	5	802	0.62%
2022/07/05	0.1	60.60	0	0.00	61.20	0.1	813	0.01%
2022/07/04	4.1	61.23	0	0.00	60.60	4.1	812	0.50%
2022/07/01	0	62.50	0	0.00	62.30	0	809	0.00%
2022/06/30	2.1	62.51	0	0.00	62.40	2.1	792	0.26%
2022/06/29	3	64.00	1	64.00	63.90	2	779	0.26%
2022/06/27	0.1	65.50	0	0.00	65.60	0.1	772	0.01%
2022/06/24	2	65.25	0	0.00	65.30	2	761	0.27%
2022/06/23	0.1	64.00	0	0.00	63.90	0.1	756	0.01%
2022/06/22	4.1	65.15	0	0.00	64.60	4.1	739	0.55%
2022/06/20	2.2	66.84	1	66.20	66.00	1.2	717	0.17%
2022/06/17	0.2	68.10	0	0.00	68.70	0.2	701	0.03%
2022/06/13	3	69.73	1.1	69.62	69.30	1.9	713	0.27%
2022/06/08	1	71.80	0	0.00	72.00	1	716	0.14%
2022/06/01	0	0.00	1	72.80	72.20	-1	791	-0.13%
2022/05/30	1	71.50	0	0.00	71.30	1	806	0.12%
2022/05/26	5	70.30	0	0.00	69.80	5	825	0.61%
2022/05/25	0	0.00	1	71.00	71.00	-1	823	-0.12%
2022/05/19	0	0.00	1	71.80	71.50	-1	873	-0.11%
2022/05/18	1	72.60	0	0.00	72.40	1	869	0.12%
2022/05/16	0	0.00	1	71.30	71.70	-1	873	-0.11%
2022/05/12	0	0.00	1	70.80	70.90	-1	885	-0.11%
2022/05/11	1	71.30	0	0.00	70.90	1	896	0.11%
2022/05/10	0	0.00	3	70.53	71.50	-3	924	-0.32%
2022/05/09	1	70.10	0	0.00	69.40	1	936	0.11%
2022/04/27	3	67.67	1	67.60	67.80	2	1,033	0.19%
2022/04/26	1	68.80	0	0.00	68.80	1	1,034	0.10%
2022/04/25	1	70.20	0	0.00	69.20	1	1,034	0.10%
2022/04/21	0	0.00	3	70.50	70.90	-3	1,021	-0.29%
2022/04/20	0	0.00	5	70.40	70.40	-5	1,025	-0.49%
2022/04/18	2	69.90	0	0.00	70.00	2	1,057	0.19%
2022/04/14	2	70.70	0	0.00	70.70	2	1,086	0.18%
2022/04/12	1	70.60	0	0.00	70.30	1	1,099	0.09%
2022/04/11	2	71.46	0	0.00	71.00	2	1,098	0.18%
2022/04/08	1	72.30	0	0.00	72.90	1	1,082	0.09%
2022/04/07	0	73.20	0	0.00	72.50	0	1,087	0.00%
2022/04/06	0	0.00	0	73.30	73.00	0	1,092	0.00%
2022/03/28	0	0.00	2	74.60	74.80	-2	1,167	-0.17%
2022/03/25	0.1	75.20	0	0.00	74.80	0.1	1,187	0.01%
2022/03/21	0	75.30	0	0.00	75.10	0	1,249	0.00%
2022/03/17	0	0.00	1	73.30	73.70	-1	1,246	-0.08%
2022/03/16	1	72.20	0	0.00	72.40	1	1,249	0.08%
2022/03/11	5	72.90	0	0.00	72.80	5	1,253	0.40%
2022/03/10	1	73.40	0	0.00	73.10	1	1,259	0.08%
2022/03/08	2	72.35	0	0.00	72.20	2	1,249	0.16%
2022/03/07	1	72.90	0	0.00	73.20	1	1,228	0.08%
2022/03/03	0	0.00	1	75.00	75.00	-1	1,230	-0.08%
2022/03/01	2	73.90	0	0.00	73.80	2	1,243	0.16%
2022/02/25	0.2	72.90	1	72.90	72.60	-0.8	1,244	-0.07%
2022/02/24	2	72.70	0	0.00	72.20	2	1,268	0.16%
2022/02/22	2	72.95	0	0.00	72.70	2	1,337	0.15%
2022/02/18	0	0.00	1	74.50	74.20	-1	1,368	-0.07%
2022/02/16	1	74.20	0	0.00	74.20	1	1,396	0.07%
2022/02/15	5	73.40	0	0.00	72.90	5	1,403	0.36%
2022/02/14	1	72.80	0	0.00	72.10	1	1,410	0.07%
2022/02/11	1	73.40	10	73.80	73.40	-9	1,419	-0.63%
2022/02/09	1	74.10	2	73.75	74.00	-1	1,428	-0.07%
2022/02/08	2	72.10	0	0.00	72.00	2	1,433	0.14%
2022/02/07	8.2	72.54	1	72.30	72.00	7.2	1,426	0.50%
2022/01/26	10.1	73.51	60	73.50	73.20	-49.9	1,422	-3.51%
2022/01/25	0.1	74.08	0	0.00	74.00	0.1	1,421	0.01%
2022/01/24	0	74.20	0	0.00	74.00	0	1,428	0.00%
2022/01/21	1	74.80	0	0.00	74.60	1	1,428	0.07%
2022/01/17	0	0.00	1	75.00	75.40	-1	1,441	-0.07%
2022/01/12	1.1	74.83	0	0.00	74.70	1.1	1,520	0.07%
2022/01/10	0	0.00	1	75.50	75.90	-1	1,517	-0.07%
2022/01/06	2	76.45	1	76.30	76.10	1	1,542	0.06%
2022/01/05	0	0.00	1	76.60	76.70	-1	1,547	-0.06%
2021/12/30	0	0.00	1	77.30	78.10	-1	1,574	-0.06%
2021/12/29	0	0.00	1	77.00	77.30	-1	1,578	-0.06%
2021/12/28	1	76.70	0	0.00	76.70	1	1,590	0.06%
2021/12/24	0	0.00	0.9	77.11	77.10	-0.9	1,615	-0.05%
2021/12/23	0	0.00	0	77.00	76.60	0	1,641	0.00%
2021/12/20	6.7	74.99	0	0.00	75.80	6.7	1,686	0.40%
2021/12/17	1	75.50	1	76.20	76.20	0	1,706	0.00%
2021/12/16	2	75.95	2	76.05	76.20	0	1,725	0.00%
2021/12/13	1.4	75.78	0	0.00	75.50	1.4	1,869	0.07%
2021/12/10	2.1	76.46	0	0.00	76.30	2.1	1,873	0.11%
2021/12/08	3	77.77	3	78.07	78.10	0	1,891	0.00%
2021/12/07	4	77.75	1	78.60	77.60	3	1,912	0.16%
2021/12/03	1	78.20	3	78.37	77.80	-2	1,938	-0.10%
2021/12/02	1	78.20	1	79.50	78.20	0	1,959	0.00%
2021/12/01	0	0.00	12	78.18	78.60	-12	1,985	-0.60%
2021/11/30	2	78.00	0	0.00	77.10	2	2,025	0.10%
2021/11/29	3	75.00	0	0.00	76.20	3	2,152	0.14%
2021/11/26	2.4	76.98	0	0.00	76.50	2.4	2,220	0.11%
2021/11/25	4	78.05	0	0.00	77.90	4	2,215	0.18%
2021/11/24	2	78.10	0	0.00	78.60	2	2,228	0.09%
2021/11/23	5.1	78.60	0	0.00	78.30	5.1	2,260	0.23%
2021/11/22	5	79.08	5	79.58	79.60	0	2,327	0.00%
2021/11/19	5.1	80.48	5	80.14	80.00	0.1	2,335	0.00%
2021/11/18	8	82.74	0	0.00	81.70	8	2,338	0.34%
2021/11/17	4	81.20	0	0.00	81.80	4	2,338	0.17%
2021/11/16	1	80.40	0	0.00	80.70	1	2,357	0.04%
2021/11/15	0	0.00	3	80.37	80.70	-3	2,377	-0.13%
2021/11/12	2	79.40	2	79.85	79.00	0	2,420	0.00%
2021/11/10	2	80.00	0	0.00	80.90	2	2,520	0.08%
2021/11/09	0	0.00	2	79.70	79.60	-2	2,549	-0.08%
2021/11/08	1	79.20	1	79.40	78.70	0	2,558	0.00%
2021/11/05	1	78.80	4	77.70	77.90	-3	2,608	-0.12%
2021/11/04	2	78.90	1	78.30	78.50	1	2,667	0.04%
2021/11/03	0.3	77.77	1	77.30	77.40	-0.7	2,722	-0.03%
2021/11/02	10	78.67	0	0.00	78.00	10	2,753	0.36%
2021/11/01	5	80.50	2	80.70	80.00	3	2,794	0.11%
2021/10/29	5	79.60	2	79.60	79.50	3	2,839	0.11%
2021/10/26	2	79.50	2	79.10	79.00	0	3,337	0.00%
2021/10/20	1.2	77.17	0	0.00	77.50	1.2	4,249	0.03%
2021/10/18	2	75.80	2	76.40	75.80	0	4,812	0.00%
2021/10/14	5	73.20	0	0.00	73.80	5	4,890	0.10%
2021/10/13	6	74.17	10	74.50	74.10	-4	4,894	-0.08%
2021/10/12	5	75.90	0	0.00	75.20	5	4,916	0.10%
2021/10/07	10	78.04	0	0.00	79.00	10	5,155	0.19%
2021/10/06	0	0.00	0.1	78.10	76.70	-0.1	5,198	0.00%
2021/10/04	0	0.00	6	77.97	77.60	-6	5,303	-0.11%
2021/10/01	2.1	79.08	0	0.00	78.10	2.1	5,361	0.04%
2021/09/29	1	80.00	0	0.00	79.30	1	5,423	0.02%
2021/09/27	2.1	82.21	0	0.00	81.70	2.1	5,440	0.04%
2021/09/24	3	82.10	2	83.25	82.20	1	5,462	0.02%
2021/09/23	1	82.00	1	82.99	81.40	0	5,499	0.00%
2021/09/22	1	82.20	0	0.00	81.10	1	5,728	0.02%
2021/09/17	0	0.00	3	84.50	85.00	-3	5,751	-0.05%
2021/09/16	0	0.00	2	85.25	84.20	-2	5,824	-0.03%
2021/09/15	1	86.20	5	86.90	86.20	-4	6,149	-0.07%
2021/09/14	6	87.50	0	0.00	87.70	6	6,627	0.09%
2021/09/13	27	87.68	0	0.00	87.20	27	6,776	0.40%
2021/09/10	6	88.33	1	88.60	88.40	5	6,987	0.07%
2021/09/09	1	86.70	1	88.50	88.80	0	7,127	0.00%
2021/09/08	4.1	88.14	8.3	87.99	87.30	-4.3	7,231	-0.06%
2021/09/07	36	89.39	8	89.64	89.50	28	7,222	0.39%
2021/09/06	17	92.13	5	93.70	91.30	12	7,241	0.17%
2021/09/03	4	93.08	1	93.30	93.40	3	7,252	0.04%
2021/09/02	15	93.93	24.1	94.51	92.30	-9.1	7,250	-0.13%
2021/09/01	12.3	92.27	3.2	91.92	92.60	9.1	7,210	0.13%
2021/08/31	3	89.20	6	89.03	89.70	-3	7,252	-0.04%
2021/08/30	0	0.00	14	89.50	89.50	-14	7,379	-0.19%
2021/08/27	5	88.30	0	0.00	88.00	5	7,442	0.07%
2021/08/26	2	87.95	12	88.93	88.70	-10	7,497	-0.13%
2021/08/25	0	90.10	0	0.00	91.00	0	7,517	0.00%
2021/08/24	26	89.33	0	0.00	88.10	26	7,494	0.35%
2021/08/23	5	89.08	1	90.20	90.30	4	7,495	0.05%
2021/08/20	1	86.80	0	0.00	87.30	1	7,474	0.01%
2021/08/19	1	87.60	12	87.43	86.80	-11	7,469	-0.15%
2021/08/18	4	87.98	2	86.85	88.50	2	7,454	0.03%
2021/08/17	4	87.00	2	90.99	86.10	2	7,420	0.03%
2021/08/16	0	0.00	4	90.53	91.00	-4	7,365	-0.05%
2021/08/13	2	91.85	2	93.10	89.60	0	7,338	0.00%
2021/08/12	6	93.65	14	93.69	93.80	-8	7,301	-0.11%
2021/08/11	7	93.86	4	92.98	93.20	3	7,294	0.04%
2021/08/10	1	94.60	5.2	93.56	94.10	-4.2	7,244	-0.06%
2021/08/09	1	95.30	6.1	95.63	94.20	-5.1	7,204	-0.07%
2021/08/06	1	94.30	4	95.20	94.70	-3	7,167	-0.04%
2021/08/05	5	94.76	1	94.50	94.90	4	7,150	0.06%
2021/08/04	36	93.42	37	93.86	94.20	-1	7,178	-0.01%
2021/08/03	2	92.45	3	92.87	94.30	-1	7,195	-0.01%
2021/08/02	5	91.30	55.5	94.91	91.70	-50.5	7,141	-0.71%
2021/07/30	9	96.61	11	95.95	95.20	-2	7,031	-0.03%
2021/07/29	87.5	96.18	62	97.38	95.50	25.5	6,831	0.37%
2021/07/28	42	85.06	5	89.86	92.40	37	6,458	0.57%
2021/07/27	13	90.40	4	90.13	89.40	9	6,293	0.14%
2021/07/26	2	88.35	2	88.35	88.00	0	6,240	0.00%
2021/07/23	10	89.07	15	87.76	88.00	-5	6,263	-0.08%
2021/07/22	11	88.10	11.1	88.74	89.60	-0.1	6,086	0.00%
2021/07/21	0	0.00	1	82.70	83.70	-1	5,951	-0.02%
2021/07/20	0	82.10	0	0.00	82.00	0	6,069	0.00%
2021/07/19	0	0.00	1	81.60	82.20	-1	6,065	-0.02%
2021/07/16	0	0.00	7.4	82.56	82.90	-7.4	6,107	-0.12%
2021/07/15	9	83.18	6	84.10	83.00	3	6,093	0.05%
2021/07/14	10	83.72	8	82.51	85.70	2	6,005	0.03%
2021/07/13	2.3	81.54	2	81.70	80.90	0.3	5,886	0.00%
2021/07/12	2	82.15	2.1	81.85	82.20	-0.1	5,838	0.00%
2021/07/09	1	81.40	2	81.00	81.40	-1	5,786	-0.02%
2021/07/08	2	81.70	2	81.50	81.90	0	5,763	0.00%
2021/07/07	3	80.63	13	80.12	80.70	-10	5,750	-0.17%
2021/07/06	2	79.80	1	78.90	79.90	1	5,799	0.02%
2021/07/05	2	78.45	2	78.30	78.40	0	5,796	0.00%
2021/07/02	2	78.30	10	78.46	78.50	-8	5,782	-0.14%
2021/07/01	16	79.22	2	79.70	78.50	14	5,782	0.24%
2021/06/30	2	78.30	27	78.28	78.80	-25	5,813	-0.43%
2021/06/29	28	80.01	5	79.26	78.90	23	5,764	0.40%
2021/06/28	6.1	79.91	2	79.70	79.40	4.1	5,546	0.07%
2021/06/25	21	81.71	10.1	81.41	80.80	11	5,532	0.20%
2021/06/24	52	81.46	41.1	85.65	81.60	11	5,472	0.20%
2021/06/23	15.5	82.09	14.1	82.76	84.10	1.4	5,135	0.03%
2021/06/22	3	77.57	5	77.26	78.00	-2	4,657	-0.04%
2021/06/21	24	77.50	17	76.57	76.80	7	4,505	0.16%
2021/06/18	4	76.48	11	76.82	76.80	-7	4,312	-0.16%
2021/06/17	0	0.00	17	75.83	76.50	-17	4,193	-0.41%
2021/06/16	1	73.90	0	0.00	73.90	1	4,145	0.02%
2021/06/15	2	74.25	2	74.00	73.90	0	4,173	0.00%
2021/06/11	0	0.00	1	73.60	73.10	-1	4,213	-0.02%
2021/06/10	0	0.00	1	72.50	72.70	-1	4,233	-0.02%
2021/06/09	14	71.68	11	71.55	71.20	3	4,269	0.07%
2021/06/08	8	72.68	17.8	73.13	73.50	-9.8	4,231	-0.23%
2021/06/07	21	69.10	1	69.80	70.90	20	4,183	0.48%
2021/06/04	1	70.80	1	70.70	70.80	0	4,127	0.00%
2021/06/03	8.1	72.68	1	73.10	73.20	7.1	4,131	0.17%
2021/06/02	0	0.00	2	73.95	74.00	-2	4,158	-0.05%
2021/06/01	1	72.40	1	72.70	72.40	0	4,178	0.00%
2021/05/31	0	0.00	3	72.13	72.10	-3	4,242	-0.07%
2021/05/28	1	70.80	0	0.00	70.80	1	4,323	0.02%
2021/05/27	1	71.10	3	70.93	70.50	-2	4,481	-0.04%
2021/05/26	3	70.10	1	70.00	70.30	2	4,498	0.04%
2021/05/25	1	67.70	1	67.90	69.10	0	4,584	0.00%
2021/05/21	1	67.60	2	67.40	67.70	-1	4,675	-0.02%
2021/05/20	1	65.60	1	65.90	65.70	0	4,690	0.00%
2021/05/18	0	0.00	2	64.10	65.80	-2	4,874	-0.04%
2021/05/17	2	61.65	2	62.30	60.20	0	4,979	0.00%
2021/05/14	0	0.00	1	64.20	64.40	-1	5,056	-0.02%
2021/05/13	2	65.00	2	65.90	65.00	0	5,028	0.00%
2021/05/12	1	64.80	4	65.83	66.00	-3	5,003	-0.06%
2021/05/11	4	68.43	3	69.87	67.90	1	4,937	0.02%
2021/05/10	2	70.70	2	71.90	70.70	0	4,902	0.00%
2021/05/07	5	69.64	5	69.72	70.30	0	4,980	0.00%
2021/05/06	4	68.20	1	69.70	67.80	3	4,960	0.06%
2021/05/05	3	69.43	3	69.57	68.90	0	5,037	0.00%
2021/05/04	6	71.68	9	71.29	71.90	-3	5,037	-0.06%
2021/05/03	8	73.71	5	74.34	73.50	3	5,037	0.06%
2021/04/29	8	73.68	7	74.64	73.40	1	5,005	0.02%
2021/04/28	1	73.90	5.7	74.16	73.70	-4.7	5,075	-0.09%
2021/04/27	9.3	73.52	7	73.67	73.00	2.3	5,312	0.04%
2021/04/26	59.1	71.66	58.3	73.70	74.50	0.8	5,333	0.02%
2021/04/23	0	0.00	2	70.15	70.30	-2	5,272	-0.04%
2021/04/22	4	70.10	1	69.50	69.40	3	5,274	0.06%
2021/04/21	0	0.00	2	70.55	70.50	-2	5,238	-0.04%
2021/04/20	1	69.90	0	0.00	69.90	1	5,231	0.02%
2021/04/19	3	70.00	0	0.00	69.90	3	5,293	0.06%
2021/04/16	0.1	70.80	2	70.85	70.70	-1.9	5,302	-0.04%
2021/04/15	4	69.35	1	70.20	70.80	3	5,289	0.06%
2021/04/14	2	69.70	0	0.00	69.80	2	5,269	0.04%
2021/04/13	1.2	71.15	7	71.20	70.40	-5.8	5,250	-0.11%
2021/04/12	8	73.58	2	74.05	71.90	6	5,196	0.12%
2021/04/09	1	71.40	1	71.70	71.00	0	5,081	0.00%
2021/04/07	24	73.06	23	73.01	73.10	1	5,009	0.02%
2021/04/06	0	0.00	5	72.72	73.00	-5	4,972	-0.10%
2021/04/01	0	0.00	4	71.05	70.70	-4	4,887	-0.08%
2021/03/31	13	71.03	13	71.42	71.00	0	4,857	0.00%
2021/03/30	4	71.18	34	70.79	71.10	-30	4,801	-0.62%
2021/03/29	1	68.80	11	69.79	69.90	-10	4,721	-0.21%
2021/03/26	2	67.75	6	68.48	68.60	-4	4,653	-0.09%
2021/03/25	2	67.30	3	67.57	67.50	-1	4,632	-0.02%
2021/03/24	2	67.80	4	67.70	67.90	-2	4,625	-0.04%
2021/03/23	35	68.34	23	68.60	68.10	12	4,616	0.26%
2021/03/22	7	69.39	4	70.03	69.20	3	4,593	0.07%
2021/03/19	4	70.60	2	69.75	70.30	2	4,561	0.04%
2021/03/18	3	69.17	11	69.35	69.60	-8	4,500	-0.18%
2021/03/17	8	69.13	6	69.13	68.70	2	4,478	0.04%
2021/03/16	9	68.18	1	68.00	68.40	8	4,412	0.18%
2021/03/15	6	68.20	5	68.46	67.80	1	4,375	0.02%
2021/03/12	1	66.90	0	0.00	67.00	1	4,313	0.02%
2021/03/11	9	67.91	2	68.40	68.10	7	4,271	0.16%
2021/03/10	4	66.00	20	67.19	67.30	-16	4,210	-0.38%
2021/03/09	4	65.40	2	66.40	65.70	2	4,134	0.05%
2021/03/08	24	66.70	4	66.73	66.40	20	4,059	0.49%
2021/03/05	8	67.68	6	67.90	67.40	2	3,958	0.05%
2021/03/04	5	68.96	6	69.08	68.10	-1	3,866	-0.03%
2021/03/03	10	70.49	1	69.80	69.90	9	3,822	0.24%
2021/03/02	23	73.16	31	73.31	72.80	-8	3,705	-0.22%
2021/02/26	1	70.30	3	71.10	71.00	-2	3,563	-0.06%
2021/02/25	11	71.17	4	70.90	70.80	7	3,554	0.20%
2021/02/24	5	72.20	0	0.00	71.20	5	3,480	0.14%
2021/02/23	3	74.10	2	74.50	73.50	1	3,407	0.03%
2021/02/22	5	73.88	2	74.50	74.50	3	3,360	0.09%
2021/02/19	9	73.00	4	73.43	74.00	5	3,311	0.15%
2021/02/18	25	75.09	23	75.21	74.00	2	3,304	0.06%
2021/02/17	19	75.64	14	74.00	76.10	5	3,145	0.16%
2021/02/05	0	0.00	3.1	68.25	69.20	-3.1	3,029	-0.10%
2021/02/04	0	0.00	2	65.60	65.60	-2	2,929	-0.07%
2021/02/03	23	66.67	24	66.70	66.70	-1	2,936	-0.03%
2021/02/02	49	66.18	47	64.83	66.30	2	2,939	0.07%
2021/02/01	0	0.00	1	63.20	64.80	-1	2,914	-0.03%
2021/01/29	5.1	65.33	3	67.80	63.50	2.1	2,870	0.07%
2021/01/28	1	67.80	15	67.57	67.30	-14	2,750	-0.51%
2021/01/27	1	67.70	0	0.00	67.70	1	2,707	0.04%
2021/01/26	1	70.30	14	70.96	69.70	-13	2,576	-0.50%
2021/01/25	25	70.80	27	71.14	70.80	-2	2,511	-0.08%
2021/01/22	54	69.91	46	68.43	70.00	8	2,373	0.34%
2021/01/21	11	67.55	171	67.83	69.20	-160	2,284	-7.01%	大賣/鉅額交易
2021/01/20	169	68.38	43	66.67	67.50	126	2,110	5.97%	大買/鉅額交易
2021/01/19	46	63.91	18	63.47	64.20	28	1,799	1.56%
2021/01/18	1	59.00	3	61.23	62.50	-2	1,639	-0.12%
2021/01/15	1	58.80	1	58.70	58.50	0	1,504	0.00%
2021/01/14	1	58.10	55	58.19	58.40	-54	1,469	-3.67%
2021/01/12	10	59.03	7	56.97	57.10	3	1,436	0.21%
2021/01/11	1	57.50	0	0.00	57.40	1	1,354	0.07%
2021/01/07	0	0.00	1	54.70	54.60	-1	1,324	-0.08%
2021/01/06	1	54.10	0	0.00	54.40	1	1,322	0.08%
2020/12/25	6	54.40	0	0.00	54.30	6	1,289	0.47%
2020/12/21	0	0.00	3	53.40	54.20	-3	1,308	-0.23%
2020/12/18	0	0.00	5	54.70	53.90	-5	1,306	-0.38%
2020/12/16	5	55.40	0	0.00	55.00	5	1,304	0.38%
2020/12/15	1	55.70	0	0.00	54.60	1	1,292	0.08%
2020/12/10	0	0.00	3	57.10	57.40	-3	1,261	-0.24%
2020/12/09	0	0.00	1	57.70	58.30	-1	1,241	-0.08%
2020/12/08	3	57.00	0	0.00	57.10	3	1,224	0.24%
2020/12/07	1	56.10	1.1	56.26	56.30	-0.1	1,223	-0.01%
2020/12/04	15	55.83	5	56.30	56.20	10	1,235	0.81%
2020/12/03	10	55.80	10	56.30	55.90	0	1,263	0.00%
2020/12/02	1	55.80	11	56.16	56.30	-10	1,273	-0.79%
2020/12/01	1	55.40	0	0.00	55.80	1	1,277	0.08%
2020/11/30	0	0.00	1	56.10	55.00	-1	1,321	-0.08%
2020/11/27	2	55.95	1	56.00	56.20	1	1,291	0.08%
2020/11/26	1	54.40	0	0.00	54.50	1	1,257	0.08%
2020/11/25	0	0.00	1	54.40	54.20	-1	1,252	-0.08%
2020/11/24	0	0.00	3	53.77	53.60	-3	1,232	-0.24%
2020/11/23	1	52.70	0	0.00	53.00	1	1,214	0.08%
2020/11/19	0	0.00	3	52.00	51.80	-3	1,274	-0.24%
2020/11/17	3	52.50	0	0.00	52.50	3	1,419	0.21%
2020/11/16	0	0.00	1	52.30	52.40	-1	1,416	-0.07%
2020/11/13	0	0.00	3	52.30	52.00	-3	1,416	-0.21%
2020/11/12	1	52.00	0	51.70	52.00	1	1,416	0.07%
2020/11/11	1	51.70	0	0.00	51.80	1	1,397	0.07%
2020/11/10	0	0.00	3	51.17	51.40	-3	1,387	-0.22%
2020/11/09	0	0.00	0.7	50.50	50.60	-0.7	1,365	-0.05%
2020/11/04	1	50.10	0	0.00	50.10	1	1,399	0.07%
2020/10/30	3	49.70	0	0.00	49.75	3	1,441	0.21%
2020/10/29	1	49.80	0	0.00	50.20	1	1,440	0.07%
2020/10/27	0	0.00	0.1	51.20	51.30	-0.1	1,463	-0.01%
2020/10/26	5	52.32	14	51.57	50.90	-9	1,464	-0.61%
2020/10/13	0	0.00	4	49.74	49.80	-4	1,588	-0.25%
2020/10/08	4	50.95	3	50.40	51.00	1	1,591	0.06%
2020/10/07	0	0.00	1	50.10	50.60	-1	1,606	-0.06%
2020/10/06	1	49.90	3	50.03	50.10	-2	1,645	-0.12%
2020/10/05	0	0.00	3	49.28	49.40	-3	1,671	-0.18%
2020/09/30	1	48.80	0	0.00	49.10	1	1,681	0.06%
2020/09/29	9	49.42	2	49.85	48.80	7	1,700	0.41%
2020/09/25	2	48.95	2	48.60	48.65	0	1,754	0.00%
2020/09/24	5	49.39	3	49.10	49.05	2	1,754	0.11%
2020/09/23	3	50.10	2	50.30	50.20	1	1,750	0.06%
2020/09/22	1	50.10	1	50.40	50.10	0	1,748	0.00%
2020/09/21	5	50.76	0	0.00	50.70	5	1,745	0.29%
2020/09/17	0	0.00	4	51.98	51.90	-4	1,731	-0.23%
2020/09/16	0	0.00	1	51.50	51.70	-1	1,713	-0.06%
2020/09/15	0	0.00	2	51.30	51.30	-2	1,709	-0.12%
2020/09/14	2	51.20	1	51.40	51.20	1	1,712	0.06%
2020/09/11	3	50.40	0	0.00	51.00	3	1,710	0.18%
2020/09/09	7	51.24	2	51.60	51.60	5	1,671	0.30%
2020/09/08	0	0.00	4	52.45	52.80	-4	1,646	-0.24%
2020/09/07	4	51.08	4	52.50	51.30	0	1,606	0.00%
2020/09/04	2	51.05	1	51.00	51.30	1	1,596	0.06%
2020/09/03	6	52.78	4	53.15	52.00	2	1,585	0.13%
2020/09/01	1	49.90	0	0.00	49.85	1	1,502	0.07%
2020/08/31	0	0.00	5	50.10	50.20	-5	1,495	-0.33%
2020/08/28	1	50.20	1	50.70	50.30	0	1,484	0.00%
2020/08/26	7	51.33	6	50.75	51.00	1	1,457	0.07%
2020/08/25	1	52.90	0.4	52.90	52.90	0.6	1,397	0.05%
2020/08/24	5	53.26	8	54.81	52.80	-3	1,355	-0.22%
2020/08/21	8	54.40	0	0.00	54.00	8	1,284	0.62%
2020/08/20	0	0.00	1	51.70	51.80	-1	1,208	-0.08%
2020/08/18	0	0.00	1	52.60	52.50	-1	1,146	-0.09%
2020/08/05	2	52.00	1	52.00	52.40	1	1,081	0.09%
2020/08/04	1	52.30	0	0.00	51.70	1	1,057	0.09%
2020/07/31	1	52.10	2	52.20	52.40	-1	1,024	-0.10%
2020/07/28	0	0.00	1	51.30	51.10	-1	998	-0.10%
2020/07/27	1	51.40	1	52.00	51.40	0	976	0.00%
2020/07/24	8	51.70	14	51.27	51.50	-6	966	-0.62%
2020/07/23	4	52.10	3	51.80	52.00	1	961	0.10%
2020/07/22	1	51.40	2	52.50	52.50	-1	948	-0.11%
2020/07/21	0	0.00	2	51.30	52.40	-2	887	-0.23%
2020/07/20	3	50.43	5	50.30	50.40	-2	824	-0.24%
2020/07/17	0	0.00	1	50.20	49.70	-1	795	-0.13%
2020/07/16	0	0.00	2	49.95	49.90	-2	800	-0.25%
2020/07/14	1	50.10	2	49.50	49.65	-1	786	-0.13%
2020/07/13	0	0.00	1	50.00	50.50	-1	763	-0.13%
2020/07/10	0	0.00	1	49.65	49.50	-1	733	-0.14%
2020/07/09	0	0.00	3	49.57	49.15	-3	710	-0.42%
2020/07/06	0	0.00	2	49.00	49.35	-2	654	-0.31%
2020/07/03	1	47.70	1	47.70	47.70	0	621	0.00%
2020/06/22	0	0.00	5	46.05	45.95	-5	676	-0.74%
2020/06/17	0	0.00	1	45.30	45.30	-1	686	-0.15%
2020/06/16	0	0.00	2	45.40	45.30	-2	705	-0.28%
2020/06/15	2	44.90	1	45.30	45.15	1	732	0.14%
2020/06/12	3	44.57	0	0.00	45.25	3	739	0.41%
2020/06/11	1	45.30	0	0.00	45.30	1	762	0.13%
2020/05/21	6	45.73	0	0.00	45.65	6	862	0.70%
2020/05/15	3	44.50	0	0.00	44.10	3	857	0.35%
2020/05/07	0	0.00	1	45.55	45.70	-1	875	-0.11%
2020/04/30	2	45.25	27	45.34	45.50	-25	868	-2.88%
2020/04/29	0	0.00	4	45.01	44.55	-4	867	-0.46%
2020/04/28	0	0.00	6	44.10	44.75	-6	868	-0.69%
2020/04/27	0	0.00	2	43.20	43.40	-2	878	-0.23%
2020/04/24	0	0.00	2	42.90	42.60	-2	882	-0.23%
2020/04/21	16	42.16	0	0.00	41.90	16	891	1.79%
2020/04/20	4	42.60	0	0.00	42.50	4	892	0.45%
2020/04/13	0	0.00	45	40.93	41.15	-45	862	-5.22%
2020/04/09	1	40.85	0	0.00	41.00	1	872	0.11%
2020/04/07	0	0.00	1	41.00	40.80	-1	859	-0.12%
2020/04/01	2	40.30	0	0.00	40.15	2	851	0.23%
2020/03/31	0	0.00	2	41.60	42.00	-2	838	-0.24%
2020/03/26	25	37.55	25	37.55	37.75	0	797	0.00%
2020/03/23	3	34.90	0	0.00	34.80	3	792	0.38%
2020/03/20	1	35.80	2	35.80	35.80	-1	802	-0.12%
2020/03/19	10	35.55	0	0.00	35.00	10	833	1.20%
2020/03/18	5	38.07	1	38.35	38.50	4	818	0.49%
2020/03/17	8	38.41	4	39.03	38.90	4	815	0.49%
2020/03/16	1	40.20	0	0.00	40.15	1	808	0.12%
2020/03/13	6	40.18	1	42.40	42.40	5	802	0.62%
2020/03/09	1	45.55	0	0.00	45.55	1	736	0.14%
2020/03/03	0	0.00	6	46.93	46.70	-6	727	-0.83%
2020/03/02	5	45.46	3	46.22	46.00	2	726	0.28%
2020/02/27	4	46.95	0	0.00	47.20	4	707	0.57%
2020/02/26	0	0.00	1	47.50	47.50	-1	707	-0.14%
2020/02/25	3	46.93	3	47.48	47.60	0	710	0.00%
2020/02/21	2	48.50	1	48.55	48.25	1	723	0.14%
2020/02/20	0	0.00	6	48.50	48.55	-6	731	-0.82%
2020/02/19	2	48.85	3	48.72	48.50	-1	741	-0.13%
2020/02/18	1	48.45	1	48.55	48.60	0	743	0.00%
2020/02/17	0	0.00	2	48.80	48.60	-2	742	-0.27%
2020/02/14	0	0.00	1	48.10	48.15	-1	736	-0.14%
2020/02/07	0	0.00	1.8	47.30	47.30	-1.8	1,095	-0.16%
2020/02/04	1	46.50	2	46.80	46.50	-1	1,085	-0.09%
2020/02/03	1	45.55	3	45.50	46.65	-2	1,085	-0.18%
2020/01/31	2	46.13	3	46.20	46.90	-1	1,079	-0.09%
2020/01/30	2	45.95	7	46.07	46.10	-5	1,075	-0.47%
2020/01/20	1	48.05	1	48.20	48.20	0	1,054	0.00%
2020/01/17	0	0.00	1	48.10	48.20	-1	1,046	-0.10%
2020/01/15	0	0.00	1	48.25	48.20	-1	1,054	-0.09%
2020/01/14	0	0.00	2	48.10	48.20	-2	1,041	-0.19%
2020/01/13	0	0.00	2	47.30	47.75	-2	1,029	-0.19%
2020/01/03	0	0.00	3	47.00	47.30	-3	1,025	-0.29%
2019/12/20	4	47.68	3	47.80	48.00	1	998	0.10%
2019/12/19	0	0.00	1	47.90	48.00	-1	996	-0.10%
2019/12/17	5	47.87	0	0.00	47.95	5	1,014	0.49%
2019/12/11	0	0.00	1	46.80	46.80	-1	920	-0.11%
2019/12/10	0	0.00	1	46.00	46.00	-1	902	-0.11%
2019/12/02	0	0.00	1	45.20	45.00	-1	873	-0.11%
2019/11/28	0	0.00	3	46.05	46.10	-3	856	-0.35%
2019/11/18	1	45.50	0	0.00	45.50	1	854	0.12%
2019/11/13	1	44.95	1	44.95	45.00	0	838	0.00%
2019/11/12	0	0.00	6	44.53	44.80	-6	834	-0.72%
2019/11/08	0	0.00	1	45.35	45.30	-1	798	-0.13%
2019/11/07	13	47.05	9	46.82	46.40	4	744	0.54%
2019/10/22	1	42.70	0	0.00	42.65	1	510	0.20%
2019/10/14	2	42.00	0	0.00	42.15	2	538	0.37%
2019/10/08	1	42.55	0	0.00	42.40	1	535	0.19%
2019/10/04	0	0.00	4	42.50	42.50	-4	539	-0.74%
2019/09/23	0	0.00	1	43.90	43.50	-1	539	-0.19%
2019/09/12	1	42.15	0	0.00	42.30	1	535	0.19%
2019/09/06	0	0.00	1	42.30	42.25	-1	554	-0.18%
2019/09/04	5	41.70	0	0.00	42.00	5	559	0.89%
2019/08/27	1	41.20	0	0.00	41.00	1	559	0.18%
2019/08/26	0	0.00	3	43.45	43.45	-3	539	-0.56%
2019/08/19	0	0.00	1	43.20	43.20	-1	511	-0.20%
2019/08/16	2	43.25	1	43.30	43.00	1	511	0.20%
2019/08/15	2	43.05	1	43.10	42.95	1	506	0.20%
2019/08/14	2	43.63	1	43.55	43.55	1	498	0.20%
2019/08/06	1	42.70	0	0.00	44.10	1	502	0.20%
2019/08/02	1	43.65	0	0.00	44.25	1	508	0.20%
2019/08/01	1	44.10	1	44.20	44.45	0	511	0.00%
2019/07/24	1	44.80	0	0.00	44.60	1	494	0.20%
2019/07/22	0	0.00	1	44.65	44.65	-1	483	-0.21%
2019/07/17	3	43.85	0	0.00	44.05	3	514	0.58%
2019/07/11	0	0.00	1	43.05	43.30	-1	524	-0.19%
2019/07/10	1	42.75	0	0.00	42.95	1	540	0.19%
2019/07/05	1	42.55	1	42.80	42.80	0	571	0.00%
2019/07/04	0	0.00	7	42.95	42.80	-7	582	-1.20%
2019/07/03	0	0.00	1	42.60	42.55	-1	593	-0.17%
2019/07/02	33	42.97	0	0.00	42.60	33	595	5.54%
2019/07/01	12	43.07	0	0.00	43.05	12	593	2.02%
2019/06/28	5	42.70	0	0.00	43.00	5	593	0.84%
2019/06/27	1	42.80	0	0.00	42.80	1	596	0.17%
2019/06/26	1	42.60	0	0.00	42.60	1	595	0.17%
2019/06/21	0	0.00	1	41.30	42.00	-1	593	-0.17%
2019/06/20	2	41.13	0	0.00	41.10	2	590	0.34%
2019/06/19	2	41.05	3	41.25	41.20	-1	588	-0.17%
2019/06/18	1	40.50	0	0.00	40.80	1	585	0.17%
2019/06/05	5	41.45	0	0.00	41.25	5	673	0.74%
2019/06/04	0	0.00	1	41.20	41.25	-1	683	-0.15%
2019/05/28	1	40.10	0	0.00	40.10	1	745	0.13%
2019/05/27	0	0.00	1	41.30	41.50	-1	744	-0.13%
2019/05/23	0	0.00	6	40.30	40.30	-6	761	-0.79%
2019/05/15	2	40.93	1	41.00	41.00	1	784	0.13%
2019/05/13	8	41.28	0	0.00	41.35	8	787	1.02%
2019/05/10	1	41.65	2	41.55	41.50	-1	781	-0.13%
2019/05/08	1	42.05	1	42.10	41.90	0	779	0.00%
2019/05/07	1	42.30	0	0.00	42.35	1	778	0.13%
2019/05/02	0	0.00	1	42.95	43.15	-1	770	-0.13%
2019/04/30	1	43.00	1	43.15	42.75	0	769	0.00%
2019/04/29	1	43.05	1	43.70	43.05	0	780	0.00%
2019/04/26	1	43.70	0	0.00	43.70	1	779	0.13%
2019/04/18	1	42.25	1	42.15	42.00	0	731	0.00%
2019/04/17	0	0.00	1	42.20	42.35	-1	723	-0.14%
2019/04/16	0	0.00	1	41.80	41.80	-1	713	-0.14%
2019/04/15	2	42.00	0	0.00	41.70	2	695	0.29%
2019/04/12	2	41.60	2	41.90	42.05	0	684	0.00%
2019/04/11	49	42.50	0	0.00	42.00	49	682	7.18%
2019/04/10	1	42.10	0	0.00	42.25	1	679	0.15%
2019/04/08	1	42.60	1	42.80	42.80	0	682	0.00%
2019/04/02	1	42.60	1	42.65	42.60	0	686	0.00%
2019/03/27	0	0.00	1	42.50	42.55	-1	680	-0.15%
2019/03/22	0	0.00	5	42.80	42.55	-5	693	-0.72%
2019/03/18	0	0.00	1	42.00	42.95	-1	692	-0.14%
2019/03/15	1	41.40	1	42.40	41.40	0	685	0.00%
2019/03/14	1.8	41.84	0	0.00	41.75	1.8	665	0.27%
2019/03/05	0	0.00	1	42.00	42.25	-1	597	-0.17%
2019/03/04	1	42.10	0	0.00	42.05	1	580	0.17%
2019/02/26	1	42.45	3	42.53	42.30	-2	556	-0.36%
2019/02/25	0	0.00	1	42.60	42.60	-1	540	-0.18%
2019/02/20	2	41.60	0	0.00	42.00	2	519	0.39%
2019/02/14	1	41.30	0	0.00	41.20	1	507	0.20%
2019/02/12	0	0.00	2	41.00	41.45	-2	500	-0.40%
2019/01/25	1	40.70	1	40.95	41.00	0	498	0.00%
2019/01/21	2	40.35	0	0.00	40.65	2	518	0.39%
2019/01/17	0	0.00	2	40.80	40.70	-2	544	-0.37%
2019/01/16	1	40.70	0	0.00	40.50	1	556	0.18%
2019/01/15	2	40.20	0	0.00	40.30	2	558	0.36%
2019/01/02	1	43.10	0	0.00	41.30	1	619	0.16%
2018/12/27	3	40.73	3	40.90	40.90	0	632	0.00%
2018/12/25	0	0.00	1	38.80	39.10	-1	644	-0.16%
2018/12/21	2	38.13	0	0.00	38.10	2	645	0.31%
2018/12/20	5	38.34	1	38.40	38.30	4	642	0.62%
2018/12/19	1	38.55	0	0.00	38.45	1	636	0.16%
2018/12/18	1	38.70	0	0.00	38.70	1	625	0.16%
2018/12/14	1	39.65	0	0.00	39.45	1	619	0.16%
2018/12/13	1	39.80	1	40.00	40.00	0	613	0.00%
2018/12/12	0	0.00	1	40.00	40.20	-1	611	-0.16%
2018/12/10	2	39.65	0	0.00	40.15	2	602	0.33%
2018/12/04	2	42.30	2	42.58	42.10	0	601	0.00%
2018/12/03	1	42.25	2	42.53	42.75	-1	598	-0.17%
2018/11/29	1	41.80	1	41.90	41.70	0	591	0.00%
2018/11/28	3	41.23	3	41.27	41.50	0	595	0.00%
2018/11/27	1	40.60	0	0.00	40.95	1	589	0.17%
2018/11/20	4	41.34	0	0.00	40.70	4	603	0.66%
2018/11/15	0	0.00	1	40.60	41.10	-1	633	-0.16%
2018/11/14	1	40.60	0	0.00	40.40	1	635	0.16%
2018/11/05	0	0.00	1	41.30	40.70	-1	654	-0.15%
2018/11/01	0	0.00	1	39.55	40.30	-1	646	-0.15%
2018/10/31	2	38.20	4	38.38	38.50	-2	641	-0.31%
2018/10/30	2	37.95	1	38.20	37.75	1	639	0.16%
2018/10/29	1	38.70	1	39.15	38.10	0	642	0.00%
2018/10/26	2	38.10	1	38.20	38.40	1	641	0.16%
2018/10/24	4	40.90	0	0.00	40.70	4	624	0.64%
2018/10/18	0	0.00	1	43.45	43.15	-1	632	-0.16%
2018/10/17	1	43.25	13	43.40	43.10	-12	633	-1.89%
2018/10/16	2	43.00	2	43.10	43.10	0	625	0.00%
2018/10/15	2	43.03	1	43.60	43.00	1	628	0.16%
2018/10/12	3	43.10	2	43.48	43.65	1	618	0.16%
2018/10/11	1	43.40	0	0.00	44.00	1	616	0.16%
2018/10/09	1	46.20	1	47.15	47.15	0	601	0.00%
2018/10/08	1	47.10	0	0.00	46.35	1	596	0.17%
2018/10/05	1	47.85	0	0.00	47.70	1	565	0.18%
2018/10/03	8	48.52	2	48.58	49.20	6	555	1.08%
2018/10/02	1	49.50	0	0.00	49.40	1	541	0.18%
2018/09/21	2	49.90	0	0.00	50.10	2	548	0.36%
2018/09/12	1	49.95	0	0.00	50.20	1	555	0.18%
2018/09/10	0	0.00	1	50.30	50.30	-1	559	-0.18%
2018/09/04	1	51.60	0	0.00	51.80	1	559	0.18%
2018/08/27	10	50.00	0	0.00	50.30	10	562	1.78%
2018/08/24	22	49.90	0	0.00	50.20	22	561	3.92%
2018/08/23	0	0.00	114	53.40	53.40	-114	551	-20.69%	大賣/鉅額交易
2018/08/17	1	53.30	0	0.00	53.50	1	523	0.19%
2018/07/30	2	53.15	0	0.00	53.30	2	485	0.41%
2018/07/25	0	0.00	5	53.14	52.80	-5	483	-1.03%
2018/07/24	3	52.50	0	0.00	52.60	3	462	0.65%
2018/07/23	2	52.30	0	0.00	52.40	2	460	0.43%
2018/07/18	2	52.30	0	0.00	52.50	2	472	0.42%
2018/07/12	0	0.00	2	51.80	52.10	-2	461	-0.43%
2018/07/11	2	52.20	0	0.00	52.10	2	460	0.43%
2018/07/10	0	0.00	1	53.00	53.00	-1	455	-0.22%
2018/07/04	1	53.60	0	0.00	54.10	1	465	0.21%
2018/06/22	0.2	53.80	0	0.00	54.00	0.2	507	0.04%
2018/06/20	1.2	54.05	0	0.00	54.10	1.2	507	0.24%
2018/06/15	0.2	54.70	0	0.00	54.40	0.2	501	0.04%
2018/06/11	0.4	54.40	0	0.00	54.40	0.4	514	0.08%
2018/06/07	0	0.00	2	54.30	54.20	-2	524	-0.38%
2018/06/06	2	54.10	0	0.00	53.90	2	526	0.38%
2018/06/04	1	53.80	0	0.00	53.90	1	521	0.19%
2018/05/08	1	52.90	0	0.00	53.00	1	738	0.14%
2018/05/07	0	0.00	3	52.80	53.00	-3	751	-0.40%
2018/05/04	3	52.33	0	0.00	52.80	3	756	0.40%
2018/04/26	0	0.00	0.2	53.30	53.20	-0.2	762	-0.03%
2018/04/25	0	0.00	0.2	54.50	54.50	-0.2	759	-0.03%
2018/04/24	1.2	55.15	1	55.50	55.90	0.2	760	0.03%
2018/04/16	0.2	56.80	0	0.00	56.80	0.2	819	0.02%
2018/04/13	1	56.90	0	0.00	56.90	1	818	0.12%
2018/03/31	0	0.00	1	56.90	57.30	-1	788	-0.13%
2018/03/30	1	55.50	0	0.00	55.80	1	769	0.13%
2018/03/26	12	55.81	3	55.90	56.00	9	772	1.16%
2018/03/20	3	56.80	0	0.00	56.80	3	775	0.39%
2018/03/09	0	0.00	1	57.40	57.30	-1	748	-0.13%
2018/03/06	1	56.60	0	0.00	57.00	1	756	0.13%
2018/03/02	0	0.00	0.4	56.80	57.00	-0.4	752	-0.05%
2018/03/01	0	0.00	2	57.00	57.40	-2	749	-0.27%
2018/02/26	0.2	55.70	0	0.00	55.90	0.2	718	0.03%
2018/02/23	0.2	55.30	2	55.30	55.40	-1.8	719	-0.25%
2018/02/22	0	0.00	3	55.40	55.40	-3	721	-0.42%
2018/02/09	1	53.20	0	0.00	54.50	1	705	0.14%
2018/02/07	0	0.00	5	54.86	55.00	-5	696	-0.72%
2018/02/06	3	54.73	1	53.50	54.20	2	691	0.29%
2018/02/01	3	55.63	1	56.90	55.30	2	667	0.30%
2018/01/31	5	56.36	5	55.92	56.70	0	638	0.00%
2018/01/30	1.5	55.57	4	56.40	55.60	-2.5	606	-0.41%
2018/01/29	2	55.10	0	0.00	55.10	2	596	0.34%
2018/01/25	0.3	54.70	0	0.00	54.70	0.3	638	0.05%
2018/01/24	1.2	54.53	0	0.00	54.70	1.2	638	0.19%
2018/01/23	0	0.00	4	54.75	54.60	-4	640	-0.62%
2018/01/22	1	54.30	0	0.00	54.60	1	654	0.15%
2018/01/19	0.5	53.80	0	0.00	53.90	0.5	680	0.07%
2018/01/17	2.2	54.07	0	0.00	54.10	2.2	753	0.29%
2018/01/15	1	53.80	0	0.00	54.20	1	837	0.12%
2018/01/12	0.3	54.00	10	53.56	54.30	-9.7	836	-1.16%
2018/01/11	0	0.00	1	52.50	52.70	-1	824	-0.12%
2018/01/10	1.2	52.20	1	52.50	52.50	0.2	835	0.02%
2018/01/09	1	52.40	1	52.80	52.50	0	847	0.00%
2018/01/08	1	52.80	0	0.00	52.60	1	861	0.12%
2018/01/03	0	0.00	1	52.50	52.60	-1	1,012	-0.10%
2018/01/02	2	51.80	5	52.22	52.40	-3	1,026	-0.29%