鴻準 (2354)-第一金-新竹券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
61.1
漲跌
▲1.0
漲幅
+1.66%
成交量
11,491張
產業
上市其他電子類股
1011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

鴻準 (2354)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/16	9	61.13	12	61.60	61.10	-3	22,142	-0.01%
2024/05/15	9	60.54	10	60.76	60.10	-1	21,984	0.00%
2024/05/13	6	59.97	0	0.00	60.10	6	21,783	0.03%
2024/05/10	9	60.32	2	60.45	60.60	7	21,714	0.03%
2024/05/09	20	61.66	33	61.55	60.80	-13	21,626	-0.06%
2024/05/08	7	61.56	3	61.50	61.30	4	21,452	0.02%
2024/05/07	20	62.20	4	62.35	61.70	16	21,360	0.07%
2024/05/06	31	61.82	20	62.19	62.10	11	21,150	0.05%
2024/05/03	33	61.87	4	61.68	60.70	29	20,835	0.14%
2024/05/02	5.1	60.74	13	60.92	60.70	-8	20,678	-0.04%
2024/04/30	4	61.88	1.5	62.27	61.60	2.5	20,587	0.01%
2024/04/29	6	62.47	4	63.05	62.40	2	20,438	0.01%
2024/04/26	1	61.60	4	62.33	61.40	-3	19,997	-0.02%
2024/04/25	16.5	61.21	25	61.10	60.90	-8.5	19,794	-0.04%
2024/04/24	25.1	61.84	20.1	62.45	62.00	5	19,592	0.03%
2024/04/23	10	59.95	12	60.28	60.30	-2	18,907	-0.01%
2024/04/22	2	56.45	9	56.78	57.00	-7	18,438	-0.04%
2024/04/19	6	55.18	2.5	55.36	55.80	3.5	18,278	0.02%
2024/04/18	11	56.23	5	55.74	56.50	6	18,105	0.03%
2024/04/17	0	0.00	13	55.75	55.60	-13	17,987	-0.07%
2024/04/16	8	55.09	5.5	56.25	55.00	2.5	17,836	0.01%
2024/04/15	3	57.67	1	57.50	57.50	2	17,596	0.01%
2024/04/12	13	58.85	15	58.63	58.50	-2	17,434	-0.01%
2024/04/11	28	58.99	1	59.20	59.10	27	17,226	0.16%
2024/04/10	17	61.89	25	61.20	61.20	-8	16,729	-0.05%
2024/04/09	37	64.04	12	63.07	63.00	25	16,351	0.15%
2024/04/08	9	63.28	16	63.05	63.50	-7	15,980	-0.04%
2024/04/03	15	63.64	10	64.10	64.00	5	15,670	0.03%
2024/04/02	2	63.65	10	64.77	64.90	-8	15,264	-0.05%
2024/04/01	35	65.17	20	64.54	63.80	15	14,706	0.10%
2024/03/29	35.1	63.38	24	63.62	63.00	11.1	14,144	0.08%
2024/03/28	58.2	66.26	34.1	66.39	65.10	24	13,289	0.18%
2024/03/27	22	61.91	45	62.80	63.60	-23	10,914	-0.21%
2024/03/26	5	58.74	19	58.56	57.90	-14	9,790	-0.14%
2024/03/25	3	58.87	6.3	58.56	58.70	-3.3	9,502	-0.03%
2024/03/22	9	59.56	13	59.35	59.00	-4	9,239	-0.04%
2024/03/21	45	59.12	28	58.93	59.10	17	8,698	0.20%
2024/03/20	101	58.61	104	59.03	58.20	-3	8,078	-0.04%	大買/大賣/
2024/03/19	51	55.60	29	55.82	58.10	22	6,912	0.32%
2024/03/18	37	54.88	39	54.92	55.40	-2	6,431	-0.03%
2024/03/15	55	56.23	65	56.74	55.60	-10	6,066	-0.16%
2024/03/14	48	54.23	41	54.41	53.70	7	4,982	0.14%
2024/03/13	65	58.39	103	59.34	58.90	-38	4,239	-0.90%	大賣/
2024/03/12	1	55.30	47	54.72	55.30	-46	2,479	-1.86%
2024/03/11	10	49.10	22	49.95	50.30	-12	2,126	-0.56%
2024/03/08	22	49.50	10	49.20	49.20	12	2,072	0.58%
2024/03/07	10	49.55	20	49.88	50.10	-10	2,041	-0.49%
2024/03/06	10	49.75	0	0.00	49.80	10	2,002	0.50%
2024/03/05	10	50.20	10	50.40	50.50	0	1,996	0.00%
2024/03/01	0	0.00	9	49.35	49.30	-9	1,953	-0.46%
2024/02/27	0	0.00	3	50.10	49.70	-3	1,931	-0.16%
2024/02/23	1	50.40	0	0.00	50.10	1	1,936	0.05%
2024/02/22	0	0.00	3	50.63	50.70	-3	1,954	-0.15%
2024/02/21	3	50.10	0	0.00	50.10	3	1,946	0.15%
2024/02/20	5	50.20	0	0.00	50.30	5	1,966	0.25%
2024/02/19	4	50.10	0	0.00	50.30	4	1,984	0.20%
2024/02/16	7	49.33	8	49.43	49.40	-1	2,021	-0.05%
2024/02/15	10	49.75	11	49.40	49.40	-1	2,030	-0.05%
2024/02/05	10	50.20	10	50.20	50.20	0	1,996	0.00%
2024/02/02	0.8	51.00	0	0.00	50.90	0.8	1,987	0.04%
2024/01/31	10	50.30	10	50.50	50.50	0	2,013	0.00%
2024/01/29	0	0.00	5	50.70	50.70	-5	2,046	-0.24%
2024/01/26	10	50.30	11	50.49	50.50	-1	2,051	-0.05%
2024/01/25	10	50.30	10	50.50	50.60	0	2,055	0.00%
2024/01/22	1	50.10	0	0.00	50.20	1	2,179	0.05%
2024/01/19	10	49.65	10	49.79	49.70	0	2,183	0.00%
2024/01/18	11	49.65	12	49.82	49.60	-1	2,193	-0.05%
2024/01/17	10	50.30	10	49.65	49.65	0	2,182	0.00%
2024/01/16	11	50.71	11	50.80	50.80	0	2,151	0.00%
2024/01/15	10	51.30	0	0.00	51.30	10	2,184	0.46%
2024/01/12	10	51.30	10	51.40	51.40	0	2,207	0.00%
2024/01/11	10	51.30	10	51.30	51.30	0	2,241	0.00%
2024/01/10	10	51.30	11	51.28	51.20	-1	2,301	-0.04%
2024/01/09	0	0.00	10	51.60	51.50	-10	2,305	-0.43%
2024/01/08	11	51.62	10	51.60	51.60	1	2,321	0.04%
2024/01/05	12	51.90	10	51.80	51.80	2	2,331	0.09%
2023/12/22	10	51.60	5	51.70	51.70	5	2,801	0.18%
2023/12/21	5	51.50	5	51.80	51.70	0	2,840	0.00%
2023/12/19	12	51.50	1	51.50	51.60	11	2,959	0.37%
2023/12/15	8	52.14	0	0.00	52.00	8	3,417	0.23%
2023/12/14	11	51.91	10	51.90	52.00	1	4,109	0.02%
2023/12/12	10	51.40	10	51.30	51.30	0	4,373	0.00%
2023/12/11	11	51.39	11	51.31	51.30	0	4,414	0.00%
2023/12/08	10	51.60	10	51.60	51.60	0	4,421	0.00%
2023/12/07	25	51.96	10	51.50	51.50	15	4,462	0.34%
2023/12/06	21	52.13	30	52.00	52.00	-9	4,460	-0.20%
2023/12/04	15	53.30	0	0.00	53.20	15	4,412	0.34%
2023/11/30	10	53.30	0	0.00	53.30	10	4,461	0.22%
2023/11/29	2	53.50	5	53.50	53.40	-3	4,483	-0.07%
2023/11/21	2	53.15	1	53.20	53.50	1	4,550	0.02%
2023/11/16	10	52.50	13	52.85	52.80	-3	4,508	-0.07%
2023/11/15	0	0.00	10	52.60	52.90	-10	4,492	-0.22%
2023/11/14	10	52.20	20	52.40	52.30	-10	4,459	-0.22%
2023/11/13	10	52.30	10	52.30	52.30	0	4,457	0.00%
2023/11/07	10	52.20	10	52.20	52.20	0	4,501	0.00%
2023/11/06	12	52.20	11	53.05	52.50	1	4,527	0.02%
2023/10/30	18	52.21	11	51.84	51.80	7	4,597	0.15%
2023/10/27	3	52.77	0	0.00	52.90	3	4,570	0.07%
2023/10/26	1	52.80	0	0.00	52.30	1	4,608	0.02%
2023/10/24	0	0.00	7	52.60	53.10	-7	4,689	-0.15%
2023/10/23	17	52.95	17	53.35	53.50	0	4,929	0.00%
2023/10/18	3	55.80	0	0.00	55.50	3	5,484	0.05%
2023/10/17	0	0.00	4	56.50	56.40	-4	5,440	-0.07%
2023/10/13	5	57.60	1	57.10	57.20	4	5,601	0.07%
2023/10/12	0	0.00	4	57.63	58.00	-4	5,683	-0.07%
2023/10/06	19	57.16	0	0.00	56.50	19	5,731	0.33%
2023/10/05	1	58.10	11	58.17	58.20	-10	5,621	-0.18%
2023/10/04	10	56.20	10	56.70	57.10	0	5,578	0.00%
2023/10/03	4	58.20	0	0.00	57.40	4	5,552	0.07%
2023/10/02	2	57.00	10	58.10	57.60	-8	5,518	-0.14%
2023/09/28	1	56.20	0	0.00	57.70	1	5,487	0.02%
2023/09/27	10	55.90	10	56.00	55.90	0	5,446	0.00%
2023/09/26	10	57.20	0	0.00	56.30	10	5,403	0.19%
2023/09/25	10	57.30	0	0.00	57.60	10	5,400	0.19%
2023/09/22	1	57.50	10	57.50	57.50	-9	5,379	-0.17%
2023/09/21	14	58.16	18	58.02	58.00	-4	5,321	-0.08%
2023/09/20	21	60.17	5	59.44	58.90	16	5,188	0.31%
2023/09/19	6	61.50	36	62.12	60.70	-30	4,915	-0.61%
2023/09/18	11	57.44	10	57.10	57.10	1	4,282	0.02%
2023/09/15	10	57.60	10	57.70	59.00	0	4,137	0.00%
2023/09/14	0	0.00	1	57.30	57.50	-1	3,996	-0.03%
2023/09/13	12	56.60	10	56.53	56.50	2	3,967	0.05%
2023/09/12	0	0.00	3	57.20	57.30	-3	4,003	-0.07%
2023/09/11	11	56.41	10	56.26	56.20	1	3,998	0.03%
2023/09/08	0	0.00	1	57.00	57.10	-1	4,071	-0.02%
2023/09/06	0	0.00	15	57.05	57.10	-15	4,090	-0.37%
2023/09/05	1	56.20	2	56.10	56.30	-1	4,028	-0.02%
2023/09/04	11	56.17	10	55.90	55.90	1	4,034	0.02%
2023/09/01	0	0.00	6	56.38	57.00	-6	4,010	-0.15%
2023/08/28	1	55.10	1	55.20	54.70	0	4,056	0.00%
2023/08/25	2	54.85	0	0.00	54.80	2	4,107	0.05%
2023/08/24	1	55.80	16	55.30	55.50	-15	4,130	-0.36%
2023/08/23	1	54.60	0	0.00	54.80	1	4,121	0.02%
2023/08/22	20	54.20	10	54.30	54.30	10	4,121	0.24%
2023/08/21	15	54.40	0	0.00	54.30	15	4,116	0.36%
2023/08/16	10	54.60	10	55.10	54.80	0	4,072	0.00%
2023/08/14	0	0.00	1	55.10	55.70	-1	4,055	-0.02%
2023/08/11	0	0.00	33	56.00	56.10	-33	4,036	-0.82%
2023/08/10	12	56.34	10	56.20	56.20	2	4,024	0.05%
2023/08/09	1	57.20	2	57.00	56.90	-1	3,989	-0.03%
2023/08/07	1	56.20	2	56.40	56.20	-1	3,944	-0.03%
2023/08/02	10	55.20	10	54.50	54.50	0	3,906	0.00%
2023/08/01	3	55.80	0	0.00	55.70	3	3,843	0.08%
2023/07/31	10	55.90	10	56.00	55.70	0	3,826	0.00%
2023/07/28	12	56.47	5	56.14	56.30	7	3,781	0.19%
2023/07/27	1	57.20	0	0.00	56.90	1	3,731	0.03%
2023/07/26	119	59.03	210	57.08	57.00	-91	3,664	-2.48%	大買/大賣/
2023/07/25	109	57.91	3	59.60	59.50	106	3,399	3.12%	大買/鉅額交易
2023/07/20	50	55.64	10	55.20	55.20	40	2,750	1.45%
2023/07/19	10	56.90	11	55.89	55.90	-1	2,738	-0.04%
2023/07/18	0	0.00	34	57.44	57.40	-34	2,693	-1.26%
2023/07/17	0	0.00	5.1	57.00	57.20	-5.1	2,560	-0.20%
2023/07/14	10	55.90	0	55.60	56.20	10	2,497	0.40%
2023/07/13	1	55.40	5	55.70	54.90	-4	2,433	-0.16%
2023/07/07	10	52.90	1	52.90	52.90	9	2,353	0.38%
2023/07/06	5	53.00	1	53.30	53.00	4	2,335	0.17%
2023/07/05	15	53.80	0	0.00	53.70	15	2,299	0.65%
2023/07/03	0.1	56.34	15	56.03	56.00	-14.9	2,320	-0.64%
2023/06/30	0	0.00	150	55.65	55.60	-150	2,322	-6.46%	大賣/鉅額交易
2023/06/27	3	56.53	0	0.00	55.80	3	2,426	0.12%
2023/06/26	153	58.04	0	0.00	57.60	153	2,398	6.38%	大買/鉅額交易
2023/06/20	10	56.10	0	0.00	56.10	10	2,319	0.43%
2023/06/19	0	0.00	15	56.50	56.50	-15	2,318	-0.65%
2023/06/15	0	0.00	310	56.43	56.50	-310	2,246	-13.80%	大賣/鉅額交易
2023/06/13	0	0.00	3	56.00	55.80	-3	2,150	-0.14%
2023/06/12	15	54.80	0	0.00	55.40	15	2,109	0.71%
2023/06/09	20	54.74	0	0.00	54.60	20	2,095	0.95%
2023/06/07	0	0.00	10	55.50	55.30	-10	2,153	-0.46%
2023/06/06	10	55.70	0	0.00	55.70	10	2,168	0.46%
2023/06/05	0	0.00	1.2	55.60	55.80	-1.2	2,223	-0.05%
2023/06/02	1	55.90	11	56.00	55.90	-10	2,258	-0.44%
2023/05/31	0	0.00	11	54.49	54.30	-11	2,170	-0.51%
2023/05/26	0	0.00	1	53.50	53.20	-1	2,140	-0.05%
2023/05/19	1	53.70	0	0.00	53.90	1	2,281	0.04%
2023/05/15	0	0.00	1	52.50	52.70	-1	2,345	-0.04%
2023/05/12	0	0.00	2	52.40	52.20	-2	2,409	-0.08%
2023/05/10	0	0.00	1	53.50	53.10	-1	2,455	-0.04%
2023/05/08	0	0.00	10	53.40	53.50	-10	2,534	-0.39%
2023/05/02	12	53.80	0	0.00	53.80	12	3,026	0.40%
2023/04/25	10	52.90	0	0.00	52.60	10	3,295	0.30%
2023/04/24	0	0.00	1	53.70	53.40	-1	3,305	-0.03%
2023/04/21	60	53.98	14	53.87	53.80	46	3,344	1.38%
2023/04/20	1	54.70	2	54.41	54.40	-1	3,354	-0.03%
2023/04/19	80	56.06	1	56.00	55.00	79	3,398	2.32%
2023/04/18	1	55.00	10	55.12	54.80	-9	3,409	-0.26%
2023/04/17	0	0.00	2	55.10	55.00	-2	3,409	-0.06%
2023/04/14	40	55.25	1	55.30	54.80	39	3,409	1.14%
2023/04/13	30	55.07	0	0.00	54.70	30	3,423	0.88%
2023/04/12	40	55.44	0	0.00	55.30	40	3,444	1.16%
2023/04/11	2	55.70	1	55.50	55.70	1	3,462	0.03%
2023/04/10	40	55.46	10	55.50	55.50	30	3,501	0.86%
2023/04/07	5	55.98	3	56.10	55.50	2	3,495	0.06%
2023/04/06	21	56.08	10	56.10	56.10	11	3,468	0.32%
2023/03/31	3	56.07	0	0.00	55.90	3	3,415	0.09%
2023/03/30	1	55.50	0	0.00	55.60	1	3,385	0.03%
2023/03/29	2	53.90	17	54.97	55.50	-15	3,342	-0.45%
2023/03/27	0	0.00	2	54.40	54.00	-2	3,260	-0.06%
2023/03/24	10	54.00	10	54.20	54.70	0	3,272	0.00%
2023/03/23	10	53.30	17	53.81	53.90	-7	3,251	-0.22%
2023/03/22	10	53.40	10	53.30	53.30	0	3,255	0.00%
2023/03/20	5	52.30	0	0.00	53.00	5	3,328	0.15%
2023/03/16	12	51.68	12	51.90	51.90	0	3,323	0.00%
2023/03/15	6	52.83	0	0.00	52.70	6	3,343	0.18%
2023/03/14	12	53.09	0	0.00	52.90	12	3,392	0.35%
2023/03/10	10	53.90	10	53.64	53.60	0	3,664	0.00%
2023/03/09	11	54.91	10	54.90	54.90	1	3,665	0.03%
2023/03/08	2	55.20	9	55.10	55.20	-7	3,746	-0.19%
2023/02/24	0	0.00	1	55.60	55.50	-1	3,620	-0.03%
2023/02/23	1	56.00	0	0.00	56.00	1	3,592	0.03%
2023/02/21	2	55.95	0	0.00	55.70	2	3,561	0.06%
2023/02/14	0	0.00	1	55.30	55.10	-1	3,728	-0.03%
2023/02/10	2	54.80	0	0.00	54.60	2	3,788	0.05%
2023/02/09	1	55.70	0	0.00	55.50	1	3,733	0.03%
2023/02/06	0	0.00	1	56.50	56.50	-1	3,643	-0.03%
2023/01/30	13	55.38	14	55.41	55.40	-1	3,155	-0.03%
2023/01/13	1	52.70	0	0.00	52.60	1	2,934	0.03%
2023/01/11	0	0.00	1	53.80	53.80	-1	2,937	-0.03%
2023/01/10	0	0.00	2	53.30	53.40	-2	2,918	-0.07%
2023/01/09	4	53.10	15	53.23	53.20	-11	2,923	-0.38%
2023/01/05	10	51.20	10	51.00	51.00	0	2,871	0.00%
2023/01/03	10	50.40	10	50.80	51.30	0	2,882	0.00%
2022/12/29	0	0.00	1	51.20	51.00	-1	2,841	-0.04%
2022/12/28	0	0.00	1	52.50	52.30	-1	2,828	-0.04%
2022/12/26	10	51.40	10	51.10	51.10	0	2,790	0.00%
2022/12/21	3	51.27	0	0.00	50.60	3	2,832	0.11%
2022/12/20	0	0.00	3	51.90	51.00	-3	2,826	-0.11%
2022/12/19	10	52.20	0	0.00	51.90	10	2,840	0.35%
2022/12/16	1	52.60	0	0.00	52.60	1	2,839	0.04%
2022/12/13	0	0.00	1	54.20	53.70	-1	2,770	-0.04%
2022/12/12	0	0.00	1	52.70	52.80	-1	2,691	-0.04%
2022/12/07	20	52.90	0	0.00	52.80	20	2,711	0.74%
2022/12/06	0	0.00	11	53.35	53.20	-11	2,685	-0.41%
2022/12/05	2	54.45	0	0.00	54.20	2	2,636	0.08%
2022/12/02	9	54.10	0	0.00	54.00	9	2,540	0.35%
2022/12/01	3	52.20	1	52.00	51.90	2	2,378	0.08%
2022/11/30	1	51.70	0	0.00	52.10	1	2,386	0.04%
2022/11/29	0	0.00	3	50.10	50.10	-3	2,294	-0.13%
2022/11/23	0	0.00	1	49.70	49.75	-1	2,299	-0.04%
2022/11/22	1	50.00	0	0.00	50.00	1	2,324	0.04%
2022/11/16	0	0.00	3	50.50	50.10	-3	2,340	-0.13%
2022/11/15	0	0.00	3	49.45	49.60	-3	2,273	-0.13%
2022/11/10	3	47.80	0	0.00	47.55	3	2,115	0.14%
2022/11/09	0	47.20	2	47.28	48.20	-2	2,098	-0.09%
2022/11/07	0	46.30	0	0.00	46.30	0	2,114	0.00%
2022/11/01	1	44.90	0	0.00	45.45	1	2,199	0.05%
2022/10/28	0	0.00	1	45.55	45.50	-1	2,201	-0.05%
2022/10/26	0	0.00	20	45.56	45.50	-20	2,227	-0.90%
2022/10/25	1	45.95	0	0.00	45.75	1	2,229	0.04%
2022/10/24	0	46.00	1	46.35	45.95	-1	2,225	-0.04%
2022/10/21	11	46.02	10	45.60	45.60	1	2,226	0.04%
2022/10/20	10	45.30	10	46.00	45.95	0	2,224	0.00%
2022/10/14	0	0.00	6	46.20	46.10	-6	2,267	-0.26%
2022/10/07	2	47.30	0	0.00	47.40	2	2,296	0.09%
2022/10/05	0	0.00	0.1	46.85	46.55	-0.1	2,364	-0.01%
2022/09/30	0.1	45.75	0	0.00	45.85	0.1	2,401	0.00%
2022/09/28	1	45.45	0	0.00	45.15	1	2,452	0.04%
2022/09/26	5	45.80	0	0.00	45.80	5	2,514	0.20%
2022/09/21	5.1	47.31	0	0.00	47.35	5.1	2,775	0.18%
2022/09/19	0	48.20	0	0.00	48.00	0	2,802	0.00%
2022/09/16	0	48.80	0	0.00	48.00	0	2,831	0.00%
2022/09/15	1	48.75	0	0.00	48.90	1	2,827	0.04%
2022/09/14	2	49.10	0	0.00	48.85	2	2,866	0.07%
2022/09/12	0	0.00	2	49.03	49.00	-2	3,011	-0.07%
2022/09/08	10	48.10	1	48.00	48.10	9	3,178	0.28%
2022/09/07	0.1	47.35	3	47.38	47.15	-2.9	3,249	-0.09%
2022/09/06	0.1	48.50	1	48.30	48.15	-1	3,297	-0.03%
2022/09/05	10	50.10	10	50.30	50.10	0	3,312	0.00%
2022/09/01	0.1	50.40	0	0.00	50.20	0.1	3,454	0.00%
2022/08/29	1	50.20	0	0.00	50.20	1	3,669	0.03%
2022/08/23	0.1	50.20	0	0.00	50.00	0.1	6,013	0.00%
2022/08/18	2	50.10	5	50.20	50.20	-3	6,430	-0.05%
2022/08/15	0	0.00	2	50.60	50.40	-2	6,717	-0.03%
2022/08/12	1	51.00	0	0.00	51.10	1	6,721	0.01%
2022/08/11	5	50.30	0	0.00	50.60	5	6,755	0.07%
2022/08/10	2	49.90	0	0.00	49.80	2	6,770	0.03%
2022/08/08	1	48.60	0	0.00	48.60	1	6,957	0.01%
2022/08/05	0	0.00	1	48.65	48.85	-1	7,083	-0.01%
2022/08/03	1	48.15	0	0.00	48.10	1	7,121	0.01%
2022/07/29	5	49.45	0	0.00	49.25	5	7,144	0.07%
2022/07/25	0	0.00	21	48.75	49.20	-21	7,216	-0.29%
2022/07/22	21	49.00	1	49.50	49.20	20	7,219	0.28%
2022/07/21	0	0.00	1	48.60	48.75	-1	7,194	-0.01%
2022/07/20	2	47.75	1	47.85	47.50	1	7,182	0.01%
2022/07/18	3	47.05	0	0.00	47.00	3	7,226	0.04%
2022/07/14	0.1	46.95	0	0.00	46.80	0.1	7,239	0.00%
2022/07/06	10	45.10	0	0.00	45.10	10	7,162	0.14%
2022/07/01	0.1	48.90	0	0.00	47.00	0.1	7,121	0.00%
2022/06/30	11	50.99	12	49.31	49.30	-1	7,040	-0.01%
2022/06/27	2	53.50	0	0.00	53.60	2	6,921	0.03%
2022/06/22	1	53.20	0	0.00	53.20	1	6,844	0.01%
2022/06/21	0	0.00	2	54.50	54.60	-2	6,830	-0.03%
2022/06/17	0	0.00	6	54.30	55.50	-6	6,680	-0.09%
2022/06/16	3	56.77	0	0.00	55.20	3	6,524	0.05%
2022/06/15	5	56.58	0	0.00	56.20	5	6,514	0.08%
2022/06/14	7	56.39	0	0.00	56.40	7	6,485	0.11%
2022/06/13	1	55.60	0	0.00	55.50	1	6,436	0.02%
2022/06/09	1	56.50	0	0.00	56.40	1	6,310	0.02%
2022/06/08	3	56.50	0	0.00	56.40	3	6,213	0.05%
2022/06/06	6	56.45	0	0.00	56.30	6	6,090	0.10%
2022/06/02	8	56.71	0	0.00	56.50	8	5,993	0.13%
2022/06/01	5	56.20	0	0.00	56.00	5	5,706	0.09%
2022/05/31	2	54.50	0	0.00	54.60	2	5,360	0.04%
2022/05/30	1	53.90	0	0.00	54.30	1	3,832	0.03%
2022/05/27	0	0.00	1	54.50	54.60	-1	3,693	-0.03%
2022/05/25	11	54.38	0	0.00	54.40	11	3,678	0.30%
2022/05/24	10	53.40	10	53.60	53.20	0	3,683	0.00%
2022/05/23	0	54.50	1	54.30	53.80	-1	3,696	-0.03%
2022/05/19	0	0.00	1	54.10	54.00	-1	3,686	-0.03%
2022/05/18	1	55.40	0	0.00	55.60	1	3,604	0.03%
2022/05/17	32	55.04	11.8	54.64	54.90	20.2	3,578	0.57%
2022/05/16	10	57.10	11	56.00	55.90	-1	3,497	-0.03%
2022/05/13	3	58.47	0	0.00	58.50	3	3,385	0.09%
2022/04/29	10	58.50	10	58.90	59.00	0	3,495	0.00%
2022/04/28	0	0.00	1	58.10	59.00	-1	3,522	-0.03%
2022/04/27	10	57.70	10	58.50	58.50	0	3,536	0.00%
2022/04/25	10	59.30	10	59.70	59.50	0	3,530	0.00%
2022/04/22	11	59.61	10	60.40	60.60	1	3,496	0.03%
2022/04/21	0	60.60	0	0.00	60.70	0	3,469	0.00%
2022/04/19	10	60.80	10	60.10	60.10	0	3,474	0.00%
2022/04/12	0	0.00	1	60.20	60.20	-1	3,788	-0.03%
2022/04/11	10	60.30	10	60.30	60.20	0	3,787	0.00%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	10	61.60	65	61.20	60.80	-55	3,773	-1.46%
2022/04/01	10	62.20	0	0.00	62.10	10	3,705	0.27%
2022/03/31	1	63.30	0	0.00	62.80	1	3,688	0.03%
2022/03/30	10	62.70	0	0.00	62.60	10	3,663	0.27%
2022/03/21	10	62.92	0	0.00	62.30	10	3,677	0.27%
2022/03/16	10	61.00	10	61.20	61.40	0	3,647	0.00%
2022/03/15	0	0.00	4	61.50	61.20	-4	3,661	-0.11%
2022/03/11	10	62.60	14	62.30	62.40	-4	3,733	-0.11%
2022/03/09	0	0.00	5	62.00	61.90	-5	3,785	-0.13%
2022/03/04	1	63.60	0	0.00	63.70	1	3,830	0.03%
2022/03/01	5	65.34	0	0.00	64.80	5	3,908	0.13%
2022/02/24	3	63.93	1	64.40	63.70	2	3,779	0.05%
2022/02/23	75	64.50	15	64.49	64.60	60	3,696	1.62%
2022/02/21	1	63.90	0	0.00	64.00	1	3,645	0.03%
2022/02/17	0	0.00	2	63.30	63.10	-2	3,784	-0.05%
2022/02/16	0	0.00	1	63.00	62.90	-1	3,852	-0.03%
2022/02/15	4	62.10	0	0.00	62.00	4	3,898	0.10%
2022/02/14	2	62.00	3	62.30	62.30	-1	4,021	-0.02%
2022/02/10	1	63.00	3	63.37	63.60	-2	4,106	-0.05%
2022/02/08	10	60.20	10	60.60	61.10	0	4,088	0.00%
2022/02/07	12	59.95	10	60.30	60.20	2	4,198	0.05%
2022/01/26	12	60.43	60	60.42	60.00	-48	4,219	-1.14%
2022/01/25	0	0.00	3	60.60	60.40	-3	4,375	-0.07%
2022/01/24	10	61.50	10	61.90	61.50	0	4,369	0.00%
2022/01/20	2	61.65	0	0.00	62.00	2	4,457	0.04%
2022/01/18	1	62.70	0	0.00	62.60	1	4,506	0.02%
2022/01/17	0	0.00	2	62.20	62.40	-2	4,573	-0.04%
2022/01/14	1	62.40	0	0.00	62.40	1	4,656	0.02%
2022/01/13	10	63.10	10	63.30	63.30	0	4,815	0.00%
2022/01/12	0	0.00	3	63.07	63.30	-3	4,944	-0.06%
2022/01/07	1	64.60	12	64.82	64.20	-11	5,567	-0.20%
2022/01/06	16	65.51	0	0.00	65.70	16	5,601	0.29%
2022/01/05	8	66.48	1	66.30	66.20	7	5,650	0.12%
2022/01/04	5	64.50	0	0.00	64.50	5	5,601	0.09%
2021/12/27	0	0.00	1	65.00	65.00	-1	7,234	-0.01%
2021/12/23	10	64.20	10	64.60	64.60	0	7,932	0.00%
2021/12/21	10	63.70	10	64.04	64.10	0	8,253	0.00%
2021/12/17	0	64.10	0	0.00	63.90	0	8,733	0.00%
2021/12/15	10	64.00	11	63.93	63.90	-1	9,158	-0.01%
2021/12/14	10	64.10	10	64.20	64.20	0	9,301	0.00%
2021/12/10	1	65.30	2	65.30	65.30	-1	9,585	-0.01%
2021/12/09	10	64.50	10	64.90	65.20	0	9,552	0.00%
2021/12/07	10	64.40	10	64.30	64.30	0	9,514	0.00%
2021/12/06	11	65.39	1	65.50	65.50	10	9,462	0.11%
2021/12/02	10	64.70	14	64.44	64.30	-4	9,489	-0.04%
2021/12/01	14	64.80	0	0.00	64.90	14	9,490	0.15%
2021/11/29	20	65.15	0	0.00	65.00	20	9,497	0.21%
2021/11/26	5	65.50	2	65.70	65.10	3	9,469	0.03%
2021/11/22	0	0.00	2	66.95	67.10	-2	9,442	-0.02%
2021/11/19	0	0.00	10	66.70	66.70	-10	9,486	-0.11%
2021/11/18	7	67.34	0	0.00	67.10	7	9,548	0.07%
2021/11/17	3	67.03	2	67.00	66.90	1	9,682	0.01%
2021/11/16	4	67.25	0	0.00	67.30	4	9,779	0.04%
2021/11/15	1	68.20	0.1	68.30	68.00	0.9	9,836	0.01%
2021/11/11	18	70.90	21	69.52	69.30	-3	9,930	-0.03%
2021/11/10	0	0.00	4	70.00	70.20	-4	9,851	-0.04%
2021/11/09	2.5	69.42	0	0.00	69.60	2.5	9,853	0.03%
2021/11/08	0	0.00	1	69.30	69.60	-1	9,847	-0.01%
2021/11/05	2	69.55	0	0.00	70.00	2	9,845	0.02%
2021/11/04	10.5	70.74	2	70.30	70.00	8.5	9,782	0.09%
2021/11/03	4.1	69.50	5	69.20	69.80	-0.9	9,643	-0.01%
2021/11/02	3	69.63	2	69.70	69.10	1	9,609	0.01%
2021/10/29	0	0.00	4	68.30	68.80	-4	9,456	-0.04%
2021/10/28	14	68.66	7	68.84	68.60	7	9,393	0.07%
2021/10/27	0	0.00	2	67.80	67.70	-2	9,316	-0.02%
2021/10/26	0	0.00	6	68.05	68.00	-6	9,311	-0.06%
2021/10/25	8	68.00	10	68.22	68.30	-2	9,279	-0.02%
2021/10/22	4	67.35	0	0.00	67.90	4	9,259	0.04%
2021/10/21	13	67.58	0	0.00	66.50	13	9,213	0.14%
2021/10/20	1	67.50	2	67.20	67.90	-1	9,154	-0.01%
2021/10/19	2	68.65	7	68.46	68.00	-5	9,037	-0.06%
2021/10/18	7	69.54	4	69.48	68.70	3	8,913	0.03%
2021/10/15	14	70.71	11.4	70.38	70.80	2.6	8,729	0.03%
2021/10/14	0	0.00	1	68.80	68.50	-1	8,527	-0.01%
2021/10/13	2	68.65	10	68.59	69.00	-8	8,468	-0.09%
2021/10/12	3	68.57	3	68.07	67.90	0	8,397	0.00%
2021/10/08	11	69.73	0	0.00	70.10	11	8,305	0.13%
2021/10/07	2	69.20	0	0.00	69.40	2	8,151	0.02%
2021/10/06	8	69.53	7	68.83	68.30	1	8,078	0.01%
2021/10/05	20	70.45	13	70.28	71.20	7	7,773	0.09%
2021/10/04	8	70.26	24	70.71	70.90	-16	7,414	-0.22%
2021/10/01	18	68.17	14	68.23	67.60	4	6,842	0.06%
2021/09/30	2	70.40	3	70.50	70.30	-1	6,600	-0.02%
2021/09/29	0	0.00	6	68.20	68.70	-6	6,218	-0.10%
2021/09/28	10	69.40	2	68.00	69.40	8	6,209	0.13%
2021/09/27	0	0.00	4	68.85	68.80	-4	6,058	-0.07%
2021/09/24	9	68.69	14	68.91	68.70	-5	5,961	-0.08%
2021/09/23	19	67.86	2	67.45	68.00	17	5,645	0.30%
2021/09/22	10	65.80	0	0.00	66.20	10	5,330	0.19%
2021/09/17	0	0.00	14	65.90	66.50	-14	5,240	-0.27%
2021/09/16	5	64.40	5	64.60	64.40	0	5,113	0.00%
2021/09/15	12	66.28	4	65.43	65.00	8	5,073	0.16%
2021/09/14	10	63.00	0	0.00	62.80	10	4,849	0.21%
2021/09/13	0	0.00	1	63.00	63.00	-1	4,862	-0.02%
2021/09/09	2	63.50	0	0.00	63.50	2	5,004	0.04%
2021/09/08	1	62.90	0	0.00	62.90	1	5,002	0.02%
2021/09/07	14	64.00	0	0.00	64.30	14	4,951	0.28%
2021/09/03	0	0.00	1	64.20	64.90	-1	4,952	-0.02%
2021/09/02	1	65.00	2	64.80	64.20	-1	4,909	-0.02%
2021/09/01	1	66.00	0	0.00	65.60	1	4,851	0.02%
2021/08/30	1	65.60	1	65.61	66.20	0	4,853	0.00%
2021/08/27	1	66.50	1	65.60	66.20	0	4,900	0.00%
2021/08/26	11	65.12	12	65.35	65.70	-1	4,919	-0.02%
2021/08/25	0	0.00	0	65.60	65.70	0	5,051	0.00%
2021/08/24	2	66.55	16	66.31	65.70	-14	5,050	-0.28%
2021/08/23	4	67.08	5.1	66.88	67.30	-1.1	5,006	-0.02%
2021/08/20	0	0.00	10	66.10	65.90	-10	4,871	-0.21%
2021/08/18	2	65.35	3	65.18	66.80	-1	4,610	-0.02%
2021/08/17	0.2	64.30	1	64.30	64.40	-0.9	4,482	-0.02%
2021/08/16	0	0.00	3	63.43	63.90	-3	4,440	-0.07%
2021/08/13	2	63.80	1	64.30	64.00	1	4,433	0.02%
2021/08/12	3	63.80	0.2	63.70	63.80	2.8	4,405	0.06%
2021/08/09	1	63.00	0	0.00	62.80	1	4,608	0.02%
2021/08/04	1	61.90	0	0.00	62.10	1	4,972	0.02%
2021/08/03	11	61.80	10	61.90	62.30	1	5,070	0.02%
2021/07/30	7	61.70	0	0.00	61.60	7	5,173	0.14%
2021/07/29	1	62.60	0	0.00	62.70	1	5,196	0.02%
2021/07/27	0	0.00	1	62.60	62.50	-1	5,499	-0.02%
2021/07/26	1	62.70	0	0.00	63.10	1	5,680	0.02%
2021/07/21	0	0.00	3	63.50	63.00	-3	5,794	-0.05%
2021/07/20	7	64.40	3	65.00	64.20	4	5,755	0.07%
2021/07/19	4	66.00	0	0.00	65.80	4	5,777	0.07%
2021/07/15	2	66.80	0	0.00	66.70	2	6,086	0.03%
2021/07/14	3	66.23	0	0.00	65.80	3	6,100	0.05%
2021/07/09	1	64.60	0	0.00	65.00	1	6,253	0.02%
2021/07/08	1	65.50	0	0.00	65.50	1	6,399	0.02%
2021/07/06	0	0.00	17	66.19	66.00	-17	6,572	-0.26%
2021/07/05	1	67.20	1	67.20	67.00	0	6,628	0.00%
2021/07/02	0	0.00	1	64.80	65.00	-1	6,607	-0.02%
2021/07/01	1	65.50	0	0.00	65.10	1	6,709	0.01%
2021/06/30	1	66.10	1	65.90	65.70	0	6,760	0.00%
2021/06/25	10	65.80	1	65.70	65.60	9	7,238	0.12%
2021/06/22	1	64.00	0	0.00	63.90	1	7,633	0.01%
2021/06/18	1	65.50	0	0.00	65.70	1	8,989	0.01%
2021/06/16	10	64.70	0	0.00	64.60	10	9,342	0.11%
2021/06/15	18	65.50	0	0.00	65.00	18	9,745	0.18%
2021/06/11	0	0.00	5	65.00	64.90	-5	10,415	-0.05%
2021/06/04	0	0.00	6.3	64.01	64.00	-6.3	11,419	-0.06%
2021/06/03	10	65.40	10	65.00	65.10	0	11,503	0.00%
2021/06/02	10	66.80	10	66.10	65.90	0	11,547	0.00%
2021/06/01	1	66.30	0	0.00	66.40	1	11,512	0.01%
2021/05/27	0	0.00	2	63.30	64.00	-2	11,840	-0.02%
2021/05/26	0	0.00	0.2	64.00	64.00	-0.2	12,006	0.00%
2021/05/25	2	64.15	1	64.10	64.30	1	12,460	0.01%
2021/05/24	1	63.20	1	62.50	63.50	0	13,058	0.00%
2021/05/21	0	0.00	1	63.20	63.10	-1	13,201	-0.01%
2021/05/20	0	0.00	1	62.00	62.20	-1	13,440	-0.01%
2021/05/18	2	61.65	11	61.13	62.70	-9	13,799	-0.07%
2021/05/17	10	58.40	11	58.42	57.80	-1	13,988	-0.01%
2021/05/13	1	60.60	16	59.01	61.20	-15	14,457	-0.10%
2021/05/12	10	60.20	31	58.74	59.80	-21	14,679	-0.14%
2021/05/11	11	63.09	10	62.20	62.00	1	15,153	0.01%
2021/05/10	0.3	65.90	1	65.70	65.40	-0.7	15,223	0.00%
2021/05/07	1	66.10	3	66.00	66.20	-2	15,477	-0.01%
2021/05/06	1	64.90	2	63.80	64.40	-1	15,780	-0.01%
2021/05/05	0	0.00	1	63.30	63.60	-1	16,217	-0.01%
2021/05/04	25	65.26	12.1	63.55	64.20	12.9	16,250	0.08%
2021/05/03	9	66.88	21	66.76	66.70	-12	16,320	-0.07%
2021/04/29	3	69.07	3	69.03	69.00	0	16,341	0.00%
2021/04/28	16	69.84	10	69.70	69.70	6	16,457	0.04%
2021/04/27	1	71.00	5	71.10	70.70	-4	16,704	-0.02%
2021/04/26	1	69.90	2	70.00	69.60	-1	16,916	-0.01%
2021/04/23	3	69.43	6	69.67	69.60	-3	17,894	-0.02%
2021/04/22	18	69.96	8	69.95	69.30	10	19,364	0.05%
2021/04/21	1	71.50	1	71.30	70.80	0	21,177	0.00%
2021/04/20	14	71.05	11	71.09	71.00	3	23,422	0.01%
2021/04/19	3	71.13	0	0.00	71.10	3	24,127	0.01%
2021/04/16	14	71.48	8.1	71.85	71.70	5.9	24,288	0.02%
2021/04/15	0.4	71.20	1	70.10	70.80	-0.6	24,357	0.00%
2021/04/14	21	70.43	10	70.70	71.10	11	24,344	0.05%
2021/04/13	35	72.78	26	72.10	72.10	9	24,468	0.04%
2021/04/12	2	72.30	0	0.00	72.10	2	24,572	0.01%
2021/04/09	0.1	72.25	1	72.20	72.00	-0.9	24,711	0.00%
2021/04/08	37	72.33	4	72.28	72.30	33	24,687	0.13%
2021/04/07	2	72.85	0	0.00	73.10	2	24,603	0.01%
2021/04/06	0	0.00	1	72.70	72.10	-1	24,526	0.00%
2021/04/01	16	72.08	1	71.80	71.90	15	24,495	0.06%
2021/03/31	4	73.08	3	72.63	72.60	1	24,416	0.00%
2021/03/30	1	74.20	11	74.21	74.80	-10	24,191	-0.04%
2021/03/29	2	74.40	7	74.49	74.10	-5	24,121	-0.02%
2021/03/26	7	74.09	0	0.00	73.80	7	24,108	0.03%
2021/03/25	8	74.88	0	0.00	74.10	8	24,013	0.03%
2021/03/24	1	75.50	3	75.47	75.40	-2	23,836	-0.01%
2021/03/23	71	77.44	30	76.53	76.10	41	23,564	0.17%
2021/03/22	34	73.52	37	73.15	74.00	-3	22,465	-0.01%
2021/03/19	6	73.30	6	73.67	73.00	0	22,308	0.00%
2021/03/18	14	74.90	2	74.80	74.80	12	22,105	0.05%
2021/03/17	7.2	74.08	14	73.76	73.40	-6.8	21,765	-0.03%
2021/03/16	5.1	72.87	4	72.95	72.50	1.1	21,200	0.01%
2021/03/15	12	72.75	3	73.40	72.80	9	21,150	0.04%
2021/03/12	17	73.18	14.1	72.92	73.30	2.9	21,192	0.01%
2021/03/11	9	71.11	4	71.25	71.30	5	21,120	0.02%
2021/03/10	0	0.00	40	69.91	69.60	-40	20,960	-0.19%
2021/03/09	2	69.30	17	67.88	69.00	-15	20,933	-0.07%
2021/03/08	2	69.10	0	0.00	69.00	2	20,785	0.01%
2021/03/05	4	70.78	0	0.00	70.00	4	20,689	0.02%
2021/03/04	2	71.25	15.1	70.92	70.50	-13.1	20,660	-0.06%
2021/03/03	19	70.52	1	70.10	70.80	18	20,431	0.09%
2021/03/02	2	71.20	0	0.00	69.30	2	20,303	0.01%
2021/02/26	11	70.29	1	70.20	70.00	10	20,163	0.05%
2021/02/25	18	71.60	5	72.74	71.30	13	19,931	0.07%
2021/02/24	46	72.35	2.2	71.70	70.60	43.9	19,489	0.22%
2021/02/23	9.1	69.52	5	69.94	69.70	4.1	18,843	0.02%
2021/02/22	1	70.10	12	70.27	69.70	-11	18,685	-0.06%
2021/02/19	2	69.00	18	69.74	69.40	-16	18,424	-0.09%
2021/02/18	0	0.00	2	70.35	70.20	-2	18,213	-0.01%
2021/02/17	13	69.73	1	69.70	69.90	12	17,982	0.07%
2021/02/05	2	70.45	2	71.05	70.40	0	17,708	0.00%
2021/02/04	9	70.59	29	70.24	70.40	-20	17,457	-0.11%
2021/02/03	12	73.22	1	73.10	72.50	11	17,039	0.06%
2021/02/02	15.1	74.73	7	74.73	73.60	8.1	16,672	0.05%
2021/02/01	4	73.20	5	72.80	74.90	-1	15,953	-0.01%
2021/01/29	9	75.81	10.3	76.70	74.80	-1.3	15,757	-0.01%
2021/01/28	29	76.94	9.2	77.03	77.20	19.8	15,459	0.13%
2021/01/27	9.3	76.54	10.1	77.99	78.20	-0.9	15,072	-0.01%
2021/01/26	0	0.00	25.1	74.64	74.40	-25.1	14,563	-0.17%
2021/01/25	5.1	75.12	32	74.52	75.30	-26.9	14,395	-0.19%
2021/01/22	30.4	72.84	16	73.69	75.60	14.4	14,088	0.10%
2021/01/21	12	72.92	1	72.50	72.50	11	13,851	0.08%
2021/01/20	35	74.55	36	74.90	72.10	-1	13,646	-0.01%
2021/01/19	30	76.66	2.1	76.73	76.00	27.9	13,299	0.21%
2021/01/18	37	75.24	26	76.84	77.30	11	12,960	0.08%
2021/01/15	27.7	76.44	110	76.34	75.60	-82.3	11,917	-0.69%	大賣/
2021/01/14	89.3	76.95	31	74.68	76.90	58.3	10,349	0.56%
2021/01/13	245	68.90	274	69.17	72.80	-29	8,308	-0.35%	大買/大賣/
2021/01/12	21	67.70	21	67.70	67.70	0	5,923	0.00%
2021/01/11	0	0.00	1	61.60	61.60	-1	5,142	-0.02%
2021/01/08	5	56.00	7	54.80	56.00	-2	4,890	-0.04%
2021/01/07	75	55.30	11.1	55.33	55.60	64	4,712	1.36%
2021/01/06	9	55.87	4	55.45	55.70	5	4,613	0.11%
2021/01/05	1	55.90	6	56.22	56.10	-5	4,309	-0.12%
2021/01/04	6	55.13	0.1	54.20	55.60	6	4,071	0.15%
2020/12/31	5	53.78	2	54.00	53.40	3	3,844	0.08%
2020/12/29	6	53.55	4	53.38	53.40	2	3,724	0.05%
2020/12/28	1	53.90	0	0.00	54.00	1	3,684	0.03%
2020/12/25	2	53.80	13	53.74	53.70	-11	3,627	-0.30%
2020/12/24	3.1	52.73	0	0.00	52.70	3.1	3,521	0.09%
2020/12/22	0.1	52.80	0.4	52.88	52.00	-0.3	3,437	-0.01%
2020/12/21	0.5	52.30	1	52.00	52.20	-0.5	3,413	-0.01%
2020/12/18	10	52.20	0	0.00	51.90	10	3,403	0.29%
2020/12/16	5	52.30	0	0.00	52.90	5	3,354	0.15%
2020/12/15	4	52.20	5	52.20	52.00	-1	3,341	-0.03%
2020/12/14	2	53.40	0	0.00	52.70	2	3,279	0.06%
2020/12/11	1	52.30	1	52.60	53.00	0	3,205	0.00%
2020/12/10	5	53.90	10.1	53.40	53.20	-5.1	3,128	-0.16%
2020/12/09	5	54.76	2	55.10	54.70	3	2,998	0.10%
2020/12/08	16.1	54.96	4	55.30	54.70	12.1	2,877	0.42%
2020/12/07	5.5	55.03	5	55.00	56.30	0.5	2,632	0.02%
2020/12/04	10	52.45	0	0.00	52.50	10	2,227	0.45%
2020/12/02	0	0.00	1	52.20	52.20	-1	2,119	-0.05%
2020/12/01	0	0.00	1	52.30	52.40	-1	2,123	-0.05%
2020/11/30	5	52.24	0	0.00	52.60	5	2,111	0.24%
2020/11/25	0	0.00	1	52.00	51.60	-1	2,039	-0.05%
2020/11/23	0	0.00	1	52.50	52.40	-1	2,003	-0.05%
2020/11/13	0	0.00	2	51.70	51.00	-2	1,988	-0.10%
2020/11/11	1	52.20	0	0.00	52.30	1	1,952	0.05%
2020/11/10	0	0.00	1	51.70	51.60	-1	1,934	-0.05%
2020/10/27	0	0.00	19	51.20	51.20	-19	2,070	-0.92%
2020/10/23	0	0.00	1	51.20	51.70	-1	2,118	-0.05%
2020/10/21	29	51.47	0	0.00	51.40	29	2,221	1.31%
2020/10/19	1	52.00	0	0.00	51.90	1	2,330	0.04%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/07	2	51.60	0	0.00	51.40	2	2,825	0.07%
2020/10/06	0	0.00	10	51.90	51.90	-10	2,864	-0.35%
2020/09/30	0	0.00	1	51.40	51.50	-1	2,926	-0.03%
2020/09/24	1	50.20	0	0.00	50.30	1	3,106	0.03%
2020/09/23	12	51.38	4	51.60	51.40	8	3,069	0.26%
2020/09/18	1	53.00	0	0.00	52.60	1	3,183	0.03%
2020/09/17	1	52.90	0	0.00	52.90	1	3,232	0.03%
2020/09/11	1	52.10	0	0.00	52.70	1	3,368	0.03%
2020/09/08	3	52.40	0	0.00	52.30	3	3,422	0.09%
2020/08/27	0	0.00	2	53.05	53.10	-2	3,529	-0.06%
2020/08/26	0	0.00	1	53.10	53.30	-1	3,540	-0.03%
2020/08/21	1	51.80	1	51.60	51.80	0	3,590	0.00%
2020/08/18	3	53.87	1	53.60	54.00	2	3,510	0.06%
2020/08/17	1	53.80	0	0.00	54.30	1	3,521	0.03%
2020/08/13	10	52.90	10	53.20	53.10	0	3,519	0.00%
2020/08/11	0	0.00	2	53.90	53.70	-2	3,501	-0.06%
2020/08/10	2	54.50	0	0.00	54.40	2	3,522	0.06%
2020/08/05	2	54.50	0	0.00	54.50	2	3,592	0.06%
2020/07/30	3	54.03	0	0.00	54.80	3	3,669	0.08%
2020/07/28	0	0.00	2	53.80	53.60	-2	3,734	-0.05%
2020/07/23	1	56.20	0	0.00	55.30	1	3,881	0.03%
2020/07/22	7	57.87	2	57.90	58.00	5	3,845	0.13%
2020/07/21	0	0.00	3	57.30	57.60	-3	3,757	-0.08%
2020/07/20	3	57.70	2	56.95	56.90	1	3,695	0.03%
2020/07/17	2	57.50	1	57.60	57.70	1	3,632	0.03%
2020/07/16	2	57.70	1	58.00	58.00	1	3,580	0.03%
2020/07/13	1	57.50	3	57.40	58.00	-2	3,522	-0.06%
2020/07/10	1	57.40	2	57.45	57.10	-1	3,528	-0.03%
2020/07/09	4	58.48	1	58.10	58.00	3	3,536	0.08%
2020/07/08	1	58.10	7	57.84	58.20	-6	3,499	-0.17%
2020/07/07	3	57.97	0	0.00	57.90	3	3,496	0.09%
2020/07/06	6	57.63	5	57.82	57.80	1	3,540	0.03%
2020/07/03	1	57.40	2	56.80	57.00	-1	3,549	-0.03%
2020/07/01	3	57.43	12	57.48	57.00	-9	3,542	-0.25%
2020/06/30	10	56.20	0	0.00	56.50	10	3,455	0.29%
2020/06/29	3	55.47	0	0.00	55.20	3	3,419	0.09%
2020/06/24	5	55.90	0	0.00	55.90	5	3,392	0.15%
2020/06/19	1	55.00	0	0.00	54.10	1	3,365	0.03%
2020/06/17	1.1	55.05	0	0.00	54.50	1.1	3,313	0.03%
2020/06/03	1	55.20	0	0.00	55.20	1	3,835	0.03%
2020/05/26	0	0.00	2	54.30	54.00	-2	3,853	-0.05%
2020/05/25	1	52.60	1	53.40	53.20	0	3,859	0.00%
2020/05/22	1	54.40	0	0.00	53.60	1	3,860	0.03%
2020/05/18	1	54.00	0	0.00	53.70	1	3,845	0.03%
2020/05/15	10	54.10	10	54.40	54.80	0	3,815	0.00%
2020/05/14	2	55.75	0	0.00	55.50	2	3,778	0.05%
2020/05/13	0	0.00	1	56.20	56.80	-1	3,739	-0.03%
2020/05/12	5	56.90	0	0.00	56.50	5	3,743	0.13%
2020/05/11	4	57.28	0	0.00	57.40	4	3,742	0.11%
2020/05/04	10	55.70	0	0.00	56.30	10	3,626	0.28%
2020/04/30	0	0.00	11	57.80	57.60	-11	3,581	-0.31%
2020/04/29	0	0.00	0	54.90	54.90	0	3,414	0.00%
2020/04/27	0	0.00	1	54.60	54.60	-1	3,521	-0.03%
2020/04/22	1	51.90	2	53.00	53.10	-1	3,514	-0.03%
2020/04/21	4	52.85	0	0.00	52.40	4	3,505	0.11%
2020/04/17	0	0.00	8	54.44	54.50	-8	3,472	-0.23%
2020/04/16	2	54.10	0	0.00	54.00	2	3,419	0.06%
2020/04/15	0	0.00	7	54.40	54.50	-7	3,391	-0.21%
2020/04/09	8	54.83	11	54.90	54.80	-3	3,354	-0.09%
2020/04/08	0	0.00	1	53.20	53.40	-1	3,239	-0.03%
2020/04/01	5	49.10	0	0.00	49.00	5	3,164	0.16%
2020/03/26	1	49.80	0	0.00	49.65	1	3,135	0.03%
2020/03/25	0	0.00	2	50.10	49.95	-2	3,165	-0.06%
2020/03/23	0	0.00	10	46.95	46.95	-10	3,187	-0.31%
2020/03/20	0	0.00	1	48.90	49.50	-1	3,220	-0.03%
2020/03/18	10	50.10	10	49.95	50.00	0	3,119	0.00%
2020/03/16	10	51.50	10	51.90	52.00	0	3,134	0.00%
2020/03/13	12	50.36	12	51.18	53.30	0	3,082	0.00%
2020/03/12	10	55.80	0.2	55.60	55.20	9.8	2,982	0.33%
2020/03/11	0	0.00	1	58.10	58.10	-1	2,899	-0.03%
2020/03/06	1	58.50	0	0.00	58.50	1	2,863	0.03%
2020/03/05	1	59.70	0	0.00	59.90	1	2,843	0.04%
2020/02/17	0	0.00	1	60.80	60.60	-1	3,025	-0.03%
2020/02/12	3	61.13	0	0.00	61.20	3	3,074	0.10%
2020/02/11	3	60.50	0	0.00	60.60	3	3,095	0.10%
2020/02/10	10	59.80	10	60.20	60.40	0	3,125	0.00%
2020/02/05	0	0.00	1	61.00	61.00	-1	3,438	-0.03%
2020/01/30	2	60.05	0.2	60.20	59.80	1.8	3,507	0.05%
2020/01/17	0	0.00	1	65.90	66.00	-1	3,405	-0.03%
2020/01/16	2	65.20	0	0.00	65.20	2	3,385	0.06%
2020/01/09	10	64.40	10	64.80	64.80	0	3,479	0.00%
2020/01/07	1	64.90	5	64.80	65.00	-4	3,466	-0.12%
2020/01/03	1	66.30	1.8	66.46	66.60	-0.8	3,467	-0.02%
2019/12/30	2	66.80	0	0.00	66.60	2	3,513	0.06%
2019/12/27	1	67.40	1	67.10	67.00	0	3,513	0.00%
2019/12/26	0	0.00	2	67.25	67.00	-2	3,489	-0.06%
2019/12/25	2	67.10	0	0.00	67.50	2	3,498	0.06%
2019/12/24	1	67.10	1	67.00	67.00	0	3,508	0.00%
2019/12/23	1	67.70	0	0.00	67.60	1	3,526	0.03%
2019/12/20	1	68.00	0	0.00	67.60	1	3,554	0.03%
2019/12/16	0	0.00	1	69.60	69.20	-1	3,592	-0.03%
2019/12/12	1	69.00	1	70.10	68.80	0	3,555	0.00%
2019/12/11	0	0.00	7	68.76	68.80	-7	3,452	-0.20%
2019/12/09	0	0.00	1	67.60	67.90	-1	3,437	-0.03%
2019/12/06	1	66.60	0	0.00	67.30	1	3,411	0.03%
2019/12/05	2	67.50	1	67.60	67.50	1	3,385	0.03%
2019/12/03	0.2	67.00	0	0.00	67.00	0.2	3,372	0.01%
2019/11/27	0	0.00	1	68.40	68.10	-1	3,354	-0.03%
2019/11/25	1	67.10	0	0.00	67.20	1	3,265	0.03%
2019/11/18	0	0.00	1	66.50	66.70	-1	3,230	-0.03%
2019/11/14	1	65.30	0	0.00	65.00	1	3,202	0.03%
2019/11/13	1	66.70	0	0.00	65.90	1	3,179	0.03%
2019/11/12	1	66.00	0	0.00	66.80	1	3,190	0.03%
2019/11/11	3	65.80	0	0.00	65.90	3	3,172	0.09%
2019/11/08	1	66.80	1	67.80	67.00	0	3,142	0.00%
2019/11/07	0	0.00	1	66.60	66.70	-1	3,104	-0.03%
2019/11/05	2	68.60	1	69.00	68.90	1	3,033	0.03%
2019/11/04	3.2	69.18	2	69.45	69.30	1.2	2,979	0.04%
2019/11/01	1	66.20	0	0.00	67.30	1	2,808	0.04%
2019/10/23	1	66.00	1	65.10	65.40	0	2,745	0.00%
2019/10/17	2	65.10	0	0.00	65.20	2	2,780	0.07%
2019/10/07	5	63.40	1	63.50	63.50	4	2,938	0.14%
2019/10/04	1	64.80	1	64.20	64.80	0	2,897	0.00%
2019/09/27	0	0.00	2	65.10	64.70	-2	2,847	-0.07%
2019/09/24	0	0.00	1	66.20	66.40	-1	2,755	-0.04%
2019/09/23	4	65.63	4	65.70	65.90	0	2,699	0.00%
2019/09/20	4	66.05	0	0.00	65.60	4	2,699	0.15%
2019/09/19	1	65.00	0	0.00	64.90	1	2,559	0.04%
2019/09/18	0	0.00	3	64.40	64.80	-3	2,524	-0.12%
2019/09/17	2	63.70	2	63.80	63.80	0	2,479	0.00%
2019/09/16	2	64.40	0	0.00	64.70	2	2,502	0.08%
2019/09/12	1	64.20	0	0.00	64.30	1	2,507	0.04%
2019/09/10	0	0.00	2	63.30	63.40	-2	2,484	-0.08%
2019/09/09	2	63.20	0	0.00	63.40	2	2,496	0.08%
2019/09/05	0	0.00	0.2	63.30	63.30	-0.2	2,502	-0.01%
2019/08/22	0	0.00	1	63.40	63.40	-1	2,442	-0.04%
2019/08/19	0	0.00	2	62.50	62.30	-2	2,435	-0.08%
2019/08/16	0	0.00	1	62.50	62.80	-1	2,439	-0.04%
2019/08/15	0	0.00	1	61.20	61.40	-1	2,422	-0.04%
2019/08/14	6	62.10	1	61.30	61.30	5	2,408	0.21%
2019/08/13	1	61.50	0	0.00	61.30	1	2,392	0.04%
2019/07/30	0	0.00	10	64.94	64.30	-10	2,302	-0.43%
2019/07/25	0	0.00	2	64.20	64.60	-2	2,319	-0.09%
2019/07/23	5	67.62	3	67.30	67.30	2	2,217	0.09%
2019/07/22	3	67.50	0	0.00	67.50	3	2,195	0.14%
2019/07/18	0	0.00	2	66.75	66.80	-2	2,149	-0.09%
2019/07/17	3	66.80	0	0.00	66.80	3	2,178	0.14%
2019/07/16	0	0.00	4	67.10	67.10	-4	2,170	-0.18%
2019/07/12	3	66.63	0	0.00	66.10	3	2,251	0.13%
2019/07/11	1	65.70	0	0.00	65.90	1	2,258	0.04%
2019/07/09	0	0.00	1	64.10	63.60	-1	2,300	-0.04%
2019/07/02	0	0.00	1	64.10	64.10	-1	2,604	-0.04%
2019/06/25	1	63.90	0	0.00	63.60	1	2,931	0.03%
2019/06/24	1	63.40	2	64.00	64.10	-1	2,941	-0.03%
2019/06/20	2	63.35	0	0.00	63.60	2	2,925	0.07%
2019/05/31	0	0.00	1	61.50	61.50	-1	3,098	-0.03%
2019/05/27	0	0.00	1	60.70	60.90	-1	3,097	-0.03%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/21	1	61.40	0	0.00	61.60	1	3,173	0.03%
2019/05/06	1	67.10	1	67.70	67.30	0	3,145	0.00%
2019/05/03	1	69.50	0	0.00	70.00	1	3,111	0.03%
2019/04/30	1	68.70	1	69.40	69.20	0	3,097	0.00%
2019/04/26	1	68.60	0	0.00	68.90	1	3,156	0.03%
2019/04/18	10	72.30	1	71.20	71.10	9	3,247	0.28%
2019/04/17	0	0.00	1	72.00	72.00	-1	3,148	-0.03%
2019/04/15	0	0.00	2	69.95	71.10	-2	3,044	-0.07%
2019/04/11	0	0.00	1	67.30	67.30	-1	2,906	-0.03%
2019/04/09	0	0.00	1	66.40	66.80	-1	2,774	-0.04%
2019/04/08	0	0.00	10	66.82	66.70	-10	2,753	-0.36%
2019/04/01	10	63.40	10	64.30	63.80	0	2,515	0.00%
2019/03/29	10	61.50	0	0.00	61.50	10	2,361	0.42%
2019/03/22	1	63.90	13	63.27	62.60	-12	2,252	-0.53%
2019/03/21	10	63.40	0	0.00	63.60	10	2,241	0.45%
2019/03/18	3	62.20	1.1	62.50	62.50	2	2,379	0.08%
2019/03/15	0.1	62.00	0	0.00	62.40	0.1	2,362	0.00%
2019/03/11	0	0.00	1	60.80	61.10	-1	2,287	-0.04%
2019/03/08	1	61.30	0	0.00	61.00	1	2,343	0.04%
2019/02/25	0	0.00	14	63.23	63.50	-14	2,614	-0.54%
2019/02/21	3	62.00	2	62.00	62.20	1	2,656	0.04%
2019/02/19	0.9	61.00	1	60.80	60.90	-0.1	2,671	0.00%
2019/02/18	1	60.30	0	0.00	60.20	1	2,725	0.04%
2019/01/18	10	57.90	10	58.60	58.60	0	2,721	0.00%
2019/01/17	1	58.40	0	0.00	57.90	1	2,715	0.04%
2019/01/15	10	58.00	10	58.00	57.80	0	2,710	0.00%
2019/01/14	11	58.00	10	57.70	57.80	1	2,683	0.04%
2019/01/07	10	59.50	10	58.90	58.90	0	2,715	0.00%
2018/12/28	0	0.00	1	60.50	60.50	-1	2,926	-0.03%
2018/12/26	1	60.20	0	0.00	60.00	1	2,956	0.03%
2018/12/12	1	60.80	0	0.00	61.00	1	3,043	0.03%
2018/12/11	2	60.10	3	59.40	59.80	-1	3,016	-0.03%
2018/12/07	0	0.00	1	61.60	62.20	-1	2,971	-0.03%
2018/12/04	10	63.10	10	63.60	62.80	0	3,000	0.00%
2018/11/29	10	62.20	0	0.00	61.30	10	2,796	0.36%
2018/11/28	10	61.50	10	62.20	62.10	0	2,739	0.00%
2018/11/27	10	60.80	10	61.20	61.20	0	2,710	0.00%
2018/11/21	10	60.60	10	61.10	61.20	0	2,730	0.00%
2018/11/20	10	61.30	10	61.69	61.80	0	2,690	0.00%
2018/11/19	10	62.10	10	62.40	62.50	0	2,640	0.00%
2018/11/16	10	62.30	11	62.28	62.50	-1	2,639	-0.04%
2018/11/15	11	62.64	10	62.90	62.90	1	2,650	0.04%
2018/11/13	1	64.80	2	62.15	65.20	-1	2,602	-0.04%
2018/11/02	10	66.70	10	66.40	66.70	0	2,624	0.00%
2018/11/01	0.6	66.20	0	0.00	66.00	0.6	2,627	0.02%
2018/10/26	3	64.73	2	63.90	64.00	1	2,630	0.04%
2018/10/22	0	0.00	1	67.80	68.30	-1	2,592	-0.04%
2018/10/18	0	0.00	1	66.50	66.30	-1	2,602	-0.04%
2018/10/16	0	0.00	165.4	65.25	65.20	-165.4	2,760	-5.99%	大賣/鉅額交易
2018/10/12	2	64.50	0	0.00	65.60	2	2,817	0.07%
2018/10/11	1	64.30	0	0.00	64.00	1	2,844	0.04%
2018/10/05	1	72.90	0	0.00	72.10	1	2,753	0.04%
2018/09/21	2	73.00	2	72.95	73.00	0	2,736	0.00%
2018/09/20	1	72.70	2	72.70	72.60	-1	2,752	-0.04%
2018/09/18	0	0.00	10	73.90	73.30	-10	2,763	-0.36%
2018/09/17	10	73.70	0	0.00	73.70	10	2,772	0.36%
2018/09/13	0	0.00	26	73.98	74.30	-26	2,800	-0.93%
2018/09/12	26	73.72	0	0.00	73.20	26	2,804	0.93%
2018/09/11	1	74.60	0	0.00	74.90	1	2,780	0.04%
2018/09/10	0	0.00	2	73.80	73.50	-2	2,801	-0.07%
2018/09/03	0	0.00	6	78.20	77.90	-6	2,730	-0.22%
2018/08/31	0	0.00	0.2	77.90	78.00	-0.2	2,746	-0.01%
2018/08/29	2	79.20	0	0.00	78.10	2	2,803	0.07%
2018/08/20	0	0.00	0.1	75.50	75.50	-0.1	2,880	0.00%
2018/08/10	2	77.70	0	0.00	77.60	2	2,860	0.07%
2018/08/09	1	77.50	0	0.00	77.10	1	2,871	0.03%
2018/08/07	0	0.00	1	78.00	77.40	-1	2,934	-0.03%
2018/08/06	1	77.50	1	77.50	77.70	0	2,953	0.00%
2018/08/03	0	0.00	5	76.80	77.00	-5	2,964	-0.17%
2018/08/02	1	76.50	10	76.50	76.50	-9	2,963	-0.30%
2018/08/01	1	76.80	5	76.90	77.20	-4	2,958	-0.14%
2018/07/31	1	75.90	0	0.00	75.90	1	2,946	0.03%
2018/07/25	20	76.30	10	75.80	75.80	10	2,889	0.35%
2018/07/24	0	0.00	2	79.50	80.00	-2	2,837	-0.07%
2018/07/20	0	0.00	6	78.40	78.30	-6	2,691	-0.22%
2018/07/19	0	0.00	3	78.47	78.40	-3	2,671	-0.11%
2018/07/18	6	77.60	0	0.00	77.50	6	2,648	0.23%
2018/07/16	0	0.00	1	75.80	75.50	-1	2,560	-0.04%
2018/07/11	1	73.50	0	0.00	73.80	1	2,627	0.04%
2018/06/29	2	74.10	0	0.00	74.60	2	2,737	0.07%
2018/06/13	1	76.80	0	0.00	76.90	1	2,662	0.04%
2018/06/07	0	0.00	7	77.40	78.00	-7	2,831	-0.25%
2018/06/06	1	77.00	3	77.20	77.00	-2	2,826	-0.07%
2018/06/01	1	74.70	0	0.00	74.70	1	2,791	0.04%
2018/05/30	0	0.00	2	74.30	74.20	-2	2,753	-0.07%
2018/05/29	1	75.40	0	0.00	75.40	1	2,733	0.04%
2018/05/28	3	75.60	0	0.00	75.70	3	2,782	0.11%
2018/05/25	5	75.30	5	74.88	75.10	0	2,787	0.00%
2018/05/24	0	0.00	4	74.80	74.80	-4	2,763	-0.14%
2018/05/22	2	73.90	0	0.00	74.00	2	2,812	0.07%
2018/05/21	1	73.90	0	0.00	74.10	1	2,838	0.04%
2018/05/17	2	74.10	0	0.00	74.00	2	2,885	0.07%
2018/05/15	2	75.90	0	0.00	75.20	2	2,918	0.07%
2018/05/11	0	0.00	2	77.40	77.30	-2	3,059	-0.07%
2018/05/07	0	0.00	5	74.87	76.00	-5	3,203	-0.16%
2018/05/04	0	0.00	10	73.80	74.00	-10	3,241	-0.31%
2018/04/30	1	73.90	0	0.00	73.90	1	3,319	0.03%
2018/04/24	2	74.00	5	73.12	72.80	-3	3,429	-0.09%
2018/04/23	1	75.40	5	75.08	74.90	-4	3,419	-0.12%
2018/04/20	1	76.10	8	76.10	76.00	-7	3,428	-0.20%
2018/04/19	0	0.00	6	76.43	76.90	-6	3,439	-0.17%
2018/04/18	2	76.50	0	0.00	76.30	2	3,440	0.06%
2018/04/16	0	0.00	1	78.20	78.60	-1	3,410	-0.03%
2018/04/13	0	0.00	2	78.65	78.50	-2	3,451	-0.06%
2018/04/12	0	0.00	27	78.50	78.50	-27	3,452	-0.78%
2018/04/11	0	0.00	2	78.90	78.80	-2	3,453	-0.06%
2018/04/10	0	0.00	3	77.30	77.70	-3	3,446	-0.09%
2018/04/09	5	77.50	0	0.00	77.80	5	3,436	0.15%
2018/04/03	3	78.10	0	0.00	78.20	3	3,371	0.09%
2018/04/02	2	79.55	0	0.00	79.20	2	3,358	0.06%
2018/03/31	0	0.00	3	79.57	79.60	-3	3,374	-0.09%
2018/03/30	2	80.20	3	79.90	80.00	-1	3,364	-0.03%
2018/03/28	1	78.20	0	0.00	78.40	1	3,356	0.03%
2018/03/27	2	78.40	0	0.00	78.40	2	3,370	0.06%
2018/03/26	1	78.10	0	0.00	78.00	1	3,427	0.03%
2018/03/22	0	0.00	1	79.40	79.30	-1	3,466	-0.03%
2018/03/20	0	0.00	6	78.92	79.00	-6	3,488	-0.17%
2018/03/16	6	79.18	0	0.00	79.10	6	3,490	0.17%
2018/03/15	0	0.00	1	79.60	79.60	-1	3,438	-0.03%
2018/03/14	7	80.21	0	0.00	80.10	7	3,435	0.20%
2018/03/12	0	0.00	3	81.07	81.20	-3	3,469	-0.09%
2018/03/07	0	0.00	3	79.20	78.90	-3	3,486	-0.09%
2018/03/05	0	0.00	2	78.30	78.50	-2	3,701	-0.05%
2018/03/02	7	78.91	0	0.00	78.90	7	3,779	0.19%
2018/03/01	1	79.70	1	80.90	79.70	0	3,870	0.00%
2018/02/27	1	80.30	0	0.00	79.40	1	3,917	0.03%
2018/02/23	2	79.60	0	0.00	79.40	2	3,963	0.05%
2018/02/22	3	78.83	0	0.00	79.00	3	4,008	0.07%
2018/02/09	2	76.55	5	77.00	78.50	-3	4,084	-0.07%
2018/02/06	6	79.18	3	79.93	78.70	3	4,506	0.07%
2018/02/05	1	82.70	0	0.00	82.90	1	4,409	0.02%
2018/02/02	7	84.11	5	84.40	84.10	2	4,464	0.04%
2018/02/01	0	0.00	5	84.90	85.00	-5	4,546	-0.11%
2018/01/30	3	83.90	1	83.70	83.50	2	4,616	0.04%
2018/01/29	7	84.63	0	0.00	84.50	7	4,613	0.15%
2018/01/26	1	85.40	0	0.00	85.60	1	4,648	0.02%
2018/01/19	2	87.80	5	88.26	87.40	-3	5,104	-0.06%
2018/01/18	12	87.33	10	87.10	86.70	2	5,113	0.04%
2018/01/17	1	87.00	0	0.00	87.00	1	5,111	0.02%
2018/01/12	5	85.30	0	0.00	85.60	5	5,232	0.10%
2018/01/10	11	84.10	0	0.00	84.10	11	5,311	0.21%
2018/01/09	5	85.36	0	0.00	85.50	5	5,335	0.09%
2018/01/03	0	0.00	1	85.00	85.10	-1	5,923	-0.02%
2018/01/02	7	84.69	0	0.00	85.00	7	5,953	0.12%