敬鵬 (2355)-國票-和平券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
44.25
漲跌
▲0.75
漲幅
+1.72%
成交量
3,068張
產業
上市電子零組件類股
529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

敬鵬 (2355)籌碼相關－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/05/28	1	43.80	0	0.00	44.30	1	4,596	0.02%
2024/05/27	3	43.40	0	0.00	43.20	3	4,730	0.06%
2024/05/20	0	0.00	1	44.25	43.65	-1	5,442	-0.02%
2024/05/16	5.1	43.92	3	43.65	43.65	2.1	6,255	0.03%
2024/05/15	1	43.50	1	44.50	43.45	0	6,533	0.00%
2024/05/14	5	43.23	3	43.98	43.00	2	6,537	0.03%
2024/05/10	1	40.60	0	0.00	40.80	1	6,462	0.02%
2024/05/09	0	41.10	1	41.05	40.95	-1	6,501	-0.01%
2024/05/08	1	41.55	0	0.00	41.65	1	6,566	0.02%
2024/05/07	1	40.95	1	41.00	41.05	0	6,655	0.00%
2024/05/03	0	0.00	3	41.35	40.95	-3	6,797	-0.04%
2024/04/26	1	40.45	0	0.00	40.25	1	6,837	0.01%
2024/04/19	1	40.90	0	0.00	41.05	1	6,989	0.01%
2024/04/18	1	41.80	1	41.70	41.75	0	6,988	0.00%
2024/04/17	1	41.50	0	0.00	41.50	1	7,020	0.01%
2024/04/16	1	41.45	0	0.00	41.25	1	7,030	0.01%
2024/04/15	1	42.80	1	42.80	42.65	0	6,996	0.00%
2024/04/11	3	43.78	1	44.30	43.60	2	6,959	0.03%
2024/04/10	5	47.55	1	46.90	46.80	4	6,852	0.06%
2024/04/08	2	47.83	0	0.00	47.45	2	6,901	0.03%
2024/03/28	0	0.00	4	46.70	46.45	-4	7,042	-0.06%
2024/03/27	1	46.25	0	0.00	46.45	1	7,265	0.01%
2024/03/25	3	47.85	1	47.80	47.35	2	7,341	0.03%
2024/03/21	0	0.00	1	47.05	47.20	-1	7,598	-0.01%
2024/03/20	4	47.53	1	47.65	47.15	3	7,699	0.04%
2024/03/19	2	47.70	3	47.53	47.70	-1	7,774	-0.01%
2024/03/13	1	47.00	2	46.55	45.45	-1	8,346	-0.01%
2024/03/12	0	0.00	1	47.40	46.80	-1	8,887	-0.01%
2024/03/11	2	46.58	0	0.00	46.90	2	9,852	0.02%
2024/03/08	3	46.97	0	0.00	46.25	3	10,342	0.03%
2024/03/07	3	48.02	6	47.20	46.90	-3	11,429	-0.03%
2024/03/06	13	48.39	0	0.00	48.35	13	11,790	0.11%
2024/03/05	2	49.05	2.1	49.14	48.20	-0.1	11,802	0.00%
2024/03/04	3	50.83	1	50.81	50.20	2	11,705	0.02%
2024/03/01	1	51.50	1	50.91	51.00	0	11,795	0.00%
2024/02/29	3	53.17	0.3	52.10	52.30	2.7	11,842	0.02%
2024/02/27	1	51.70	8	52.30	51.60	-7	11,936	-0.06%
2024/02/26	2	52.60	5.1	52.55	52.30	-3.1	11,994	-0.03%
2024/02/23	6	51.07	0	0.00	50.50	6	12,209	0.05%
2024/02/22	2.1	51.39	0	0.00	51.70	2.1	12,938	0.02%
2024/02/21	2	51.05	3	51.77	50.80	-1	13,896	-0.01%
2024/02/20	5	51.30	4.1	52.29	51.10	1	14,376	0.01%
2024/02/19	10	52.04	7.2	52.29	52.00	2.8	14,854	0.02%
2024/02/16	6	49.39	22	50.01	51.40	-16	14,325	-0.11%
2024/02/15	0	0.00	12	46.39	46.80	-12	14,148	-0.08%
2024/02/02	10	45.05	1	46.10	45.50	9	14,031	0.06%
2024/02/01	1	45.05	0	0.00	45.00	1	13,974	0.01%
2024/01/31	0	0.00	2	44.80	44.75	-2	13,959	-0.01%
2024/01/30	2	45.75	4	45.23	45.50	-2	13,979	-0.01%
2024/01/29	13	45.01	1	45.60	44.60	12	13,899	0.09%
2024/01/23	1	44.05	1	44.30	44.35	0	13,745	0.00%
2024/01/22	2	43.50	0	0.00	43.70	2	13,685	0.01%
2024/01/19	2	42.88	0	0.00	43.10	2	13,681	0.01%
2024/01/18	3	42.95	2	42.88	42.95	1	13,714	0.01%
2024/01/17	4	43.94	0	0.00	43.35	4	13,713	0.03%
2024/01/16	1	44.05	1	44.55	44.70	0	13,685	0.00%
2024/01/12	3	44.40	0	0.00	44.20	3	13,669	0.02%
2024/01/11	1	44.85	0	0.00	45.00	1	13,674	0.01%
2024/01/10	3	45.57	0	46.00	45.30	3	13,737	0.02%
2024/01/09	2	45.90	0.1	46.21	45.85	1.9	13,815	0.01%
2024/01/08	2	46.60	0.3	46.55	46.40	1.8	13,847	0.01%
2024/01/05	2	46.95	0	0.00	46.90	2	13,924	0.01%
2024/01/04	1.1	47.03	0	0.00	47.65	1.1	13,902	0.01%
2024/01/03	4	48.28	0	0.00	48.70	4	13,911	0.03%
2024/01/02	0	0.00	1	49.95	49.80	-1	13,883	-0.01%
2023/12/29	1	50.30	2	50.05	50.30	-1	13,958	-0.01%
2023/12/28	0	0.00	0	50.80	49.60	0	13,946	0.00%
2023/12/27	0	50.20	0.1	50.70	50.40	0	14,070	0.00%
2023/12/26	0	50.00	0	49.20	49.85	0	14,362	0.00%
2023/12/25	5	48.95	0	0.00	49.05	5	14,370	0.03%
2023/12/22	6	49.83	0	0.00	49.70	6	14,455	0.04%
2023/12/21	0	0.00	0	49.10	49.60	0	14,389	0.00%
2023/12/20	1	49.21	1	49.65	49.10	0	14,551	0.00%
2023/12/19	17	48.75	1	49.45	49.55	16	14,524	0.11%
2023/12/18	8.1	49.82	4.1	50.00	49.50	4.1	14,412	0.03%
2023/12/15	3	51.60	3	52.20	51.10	0	14,355	0.00%
2023/12/14	4	52.73	2	53.45	52.30	2	14,397	0.01%
2023/12/13	3	53.43	1	54.50	53.00	2	14,460	0.01%
2023/12/12	11	52.59	0.1	52.81	53.00	11	14,353	0.08%
2023/12/11	1	53.10	3	53.57	53.20	-2	14,348	-0.01%
2023/12/08	1	54.01	4	54.30	54.10	-3	14,584	-0.02%
2023/12/07	13	54.00	31	55.14	54.10	-18	14,450	-0.12%
2023/12/06	9	55.60	3.1	55.15	55.10	5.9	13,994	0.04%
2023/12/05	2	53.29	22	52.94	53.20	-20	12,995	-0.15%
2023/12/04	77.1	51.97	3.1	53.46	54.60	74	12,527	0.59%
2023/12/01	3	50.94	6	50.97	51.20	-3	11,455	-0.03%
2023/11/30	0	49.05	0	0.00	48.90	0	11,019	0.00%
2023/11/29	3	48.97	1	49.25	48.85	2	10,944	0.02%
2023/11/28	5	49.05	5	49.30	49.55	0	10,975	0.00%
2023/11/27	22.1	49.08	3	48.90	48.05	19.1	11,017	0.17%
2023/11/24	1	49.67	5	49.75	49.80	-4	11,266	-0.04%
2023/11/22	3.2	49.83	8	50.70	50.90	-4.8	11,012	-0.04%
2023/11/21	9	50.98	169	52.97	51.00	-160	10,722	-1.49%	大賣/鉅額交易
2023/11/20	259	49.89	110.1	50.25	51.30	149	10,020	1.49%	大買/大賣/鉅額交易
2023/11/17	5	45.09	18.1	46.28	46.65	-13.1	9,205	-0.14%
2023/11/16	1	41.80	3.1	42.73	42.45	-2.1	8,739	-0.02%
2023/11/15	2	38.75	0	0.00	39.00	2	8,096	0.02%
2023/11/14	13	38.77	2.1	38.24	39.00	10.9	8,106	0.13%
2023/11/13	1	36.60	3	37.17	37.10	-2	8,076	-0.02%
2023/11/10	0.1	36.80	1	36.75	36.45	-1	8,103	-0.01%
2023/11/09	1	36.00	1	35.90	36.05	0	8,170	0.00%
2023/11/08	1	36.80	0	0.00	36.60	1	8,222	0.01%
2023/11/07	1.1	36.96	3	37.23	37.15	-2	8,319	-0.02%
2023/11/03	0	0.00	10	35.83	35.80	-10	8,240	-0.12%
2023/11/02	0	0.00	1	35.85	35.60	-1	8,242	-0.01%
2023/10/31	1	35.35	0	0.00	34.75	1	8,240	0.01%
2023/10/26	2	36.15	2	36.50	35.85	0	8,244	0.00%
2023/10/25	2	36.20	12	36.58	36.05	-10	8,220	-0.12%
2023/10/19	0	0.00	3	35.30	35.20	-3	8,277	-0.04%
2023/10/18	0	0.00	20.1	36.20	35.75	-20.1	8,250	-0.24%
2023/10/17	2	38.05	2	36.95	36.95	0	8,149	0.00%
2023/10/16	3	38.00	2.7	37.81	38.00	0.3	8,081	0.00%
2023/10/13	5.1	39.41	30	38.98	38.65	-24.9	8,077	-0.31%
2023/10/12	1	40.00	0	0.00	39.80	1	8,106	0.01%
2023/10/11	0.1	40.10	0	40.80	39.70	0	8,162	0.00%
2023/10/06	0.1	40.45	0	0.00	40.20	0.1	8,090	0.00%
2023/10/05	0	41.60	0	0.00	40.35	0	8,033	0.00%
2023/10/03	27	41.72	0	0.00	41.25	27	7,881	0.34%
2023/10/02	45	42.04	2.1	40.29	42.50	43	7,728	0.56%
2023/09/28	1	39.35	0	0.00	39.25	1	7,412	0.01%
2023/09/27	2	39.28	7.1	39.45	39.25	-5.1	7,357	-0.07%
2023/09/26	6	40.27	3.1	40.42	39.95	3	7,193	0.04%
2023/09/25	9	40.13	8.1	39.76	40.40	0.9	7,002	0.01%
2023/09/22	2.1	38.51	0	0.00	38.90	2.1	6,750	0.03%
2023/09/21	8.1	38.82	0	0.00	38.80	8.1	6,693	0.12%
2023/09/20	2.1	38.53	1	38.65	38.75	1.1	6,610	0.02%
2023/09/18	1	39.85	0	0.00	39.50	1	6,313	0.02%
2023/09/13	6	40.10	11	40.00	38.10	-5	5,870	-0.09%
2023/09/12	0	0.00	6	38.25	38.45	-6	5,420	-0.11%
2023/09/11	1	37.50	1	37.40	37.65	0	5,251	0.00%
2023/09/08	6	39.35	0	0.00	39.10	6	5,073	0.12%
2023/09/07	4	38.81	4	39.45	39.15	0	5,003	0.00%
2023/09/06	3	39.65	39.1	39.59	39.65	-36.1	4,912	-0.74%
2023/09/05	2	38.95	2	38.80	38.75	0	4,783	0.00%
2023/09/04	2.1	38.39	3	38.17	38.20	-0.9	4,690	-0.02%
2023/09/01	1	38.99	49	39.30	37.90	-48	4,600	-1.04%
2023/08/31	1	39.90	12	39.82	39.30	-11	4,441	-0.25%
2023/08/30	6.1	39.67	56.1	39.07	39.25	-50	4,190	-1.19%
2023/08/29	0.1	36.85	0	0.00	37.40	0.1	3,748	0.00%
2023/08/28	4	37.03	0.1	38.00	37.10	4	3,635	0.11%
2023/08/25	0	0.00	1.3	37.30	37.95	-1.3	3,477	-0.04%
2023/08/24	5	37.18	4.1	37.18	36.60	0.9	3,256	0.03%
2023/08/23	0	0.00	1.1	37.12	37.35	-1.1	3,061	-0.03%
2023/08/22	2	35.90	5.1	35.99	36.25	-3.1	2,767	-0.11%
2023/08/21	3	34.80	0	0.00	35.00	3	2,605	0.12%
2023/08/18	4	35.20	0.1	35.35	34.70	4	2,518	0.16%
2023/08/17	0	0.00	1	35.30	35.70	-1	2,361	-0.04%
2023/08/16	5	34.25	5	34.30	34.40	0	2,184	0.00%
2023/08/15	3	34.30	0	0.00	34.30	3	2,097	0.14%
2023/08/11	0.1	34.30	0	33.80	34.50	0	1,924	0.00%
2023/08/04	2	33.60	0.2	33.20	33.60	1.9	1,726	0.11%
2023/07/28	0.1	34.67	0	0.00	34.65	0.1	1,613	0.00%
2023/07/27	1.1	35.39	0	0.00	35.30	1.1	1,559	0.07%
2023/07/26	0	35.50	0	0.00	34.50	0	1,491	0.00%
2023/07/25	0.1	35.10	0	0.00	35.20	0.1	1,410	0.01%
2023/07/24	1	34.61	0	0.00	34.90	1	1,350	0.08%
2023/07/20	0.1	35.15	0	0.00	35.20	0.1	1,301	0.00%
2023/07/18	0	0.00	16	36.00	36.20	-16	1,251	-1.28%
2023/07/17	0	36.70	3	36.25	36.35	-3	1,185	-0.25%
2023/07/14	19	34.83	0	0.00	35.00	19	1,040	1.83%
2023/07/07	0	0.00	1	33.60	33.75	-1	926	-0.11%
2023/07/06	0	0.00	2	34.70	34.05	-2	917	-0.22%
2023/07/05	0	0.00	0.1	32.85	32.90	-0.1	844	-0.01%
2023/07/04	0	0.00	4	32.30	32.05	-4	833	-0.48%
2023/06/27	0	0.00	31	31.39	31.25	-31	943	-3.29%
2023/06/26	1	32.10	0	0.00	31.90	1	944	0.11%
2023/06/21	1	32.35	0	0.00	32.50	1	962	0.10%
2023/06/16	1	32.10	0	0.00	32.05	1	1,023	0.10%
2023/06/14	2	32.05	0	0.00	32.00	2	1,019	0.20%
2023/06/06	0	0.00	0.1	32.70	32.50	-0.1	1,026	0.00%
2023/05/30	0	0.00	2	31.55	31.55	-2	997	-0.20%
2023/05/29	2	31.50	0	0.00	31.45	2	999	0.20%
2023/05/18	0.1	31.15	0	0.00	30.55	0.1	1,028	0.01%
2023/05/17	2	30.25	0	0.00	30.10	2	1,020	0.20%
2023/05/10	0	0.00	1	31.10	31.15	-1	983	-0.10%
2023/04/06	1	33.15	0	0.00	33.10	1	797	0.13%
2023/03/31	0	0.00	0.1	32.60	32.50	-0.1	760	-0.01%
2023/03/30	0	0.00	0	32.80	32.65	0	745	0.00%
2023/03/29	0	0.00	2	32.00	32.00	-2	710	-0.28%
2023/03/24	5	31.26	0	0.00	31.35	5	687	0.73%
2023/03/23	1	30.90	4	30.99	31.00	-3	661	-0.45%
2023/03/22	1	30.50	0	0.00	30.65	1	629	0.16%
2023/03/16	0	0.00	0	30.13	29.60	0	587	0.00%
2023/03/07	0.1	30.45	0	0.00	30.15	0.1	635	0.02%
2023/03/06	15	29.77	0	0.00	29.65	15	638	2.35%
2023/03/01	0.1	29.70	0	0.00	29.30	0.1	685	0.01%
2023/02/23	3	30.00	0	0.00	30.00	3	686	0.44%
2023/02/22	0	29.90	0	0.00	29.95	0	715	0.00%
2023/02/20	2	30.35	0	0.00	30.35	2	733	0.27%
2023/02/09	5	30.00	0	0.00	30.15	5	883	0.57%
2022/12/21	0	0.00	5	29.00	28.80	-5	1,052	-0.47%
2022/12/20	5	29.00	0	0.00	29.00	5	1,053	0.47%
2022/12/16	0	30.00	0	0.00	29.85	0	1,057	0.00%
2022/12/13	2	30.50	0	0.00	30.50	2	1,049	0.19%
2022/12/08	0	0.00	1	30.90	30.90	-1	1,059	-0.09%
2022/12/02	1	32.65	1	32.60	32.60	0	1,022	0.00%
2022/12/01	0	0.00	0	32.50	32.60	0	1,013	0.00%
2022/11/28	0	0.00	0	31.25	31.60	0	978	0.00%
2022/11/25	0	31.03	0	0.00	30.75	0	985	0.00%
2022/11/23	1	31.60	0	0.00	31.70	1	1,021	0.10%
2022/11/18	1	31.75	1	31.55	31.90	0	1,014	0.00%
2022/11/14	0	0.00	0	29.88	30.95	0	932	0.00%
2022/11/11	0	0.00	0	28.60	28.80	0	845	0.00%
2022/11/08	0	28.00	0	0.00	27.90	0	845	0.00%
2022/10/31	0	0.00	0	27.85	27.50	0	858	0.00%
2022/10/27	0	0.00	0	27.45	27.30	0	819	0.00%
2022/10/25	0	27.10	1	27.15	27.10	-1	814	-0.12%
2022/10/21	1	26.96	0	0.00	26.75	1	809	0.13%
2022/10/17	0	26.35	0	26.95	27.45	0	783	0.00%
2022/10/14	0	0.00	0	26.90	26.95	0	782	0.00%
2022/10/13	3	26.11	0	0.00	26.10	3	784	0.38%
2022/10/04	0	0.00	4	28.85	28.90	-4	846	-0.47%
2022/10/03	4	28.81	0	28.44	28.70	4	849	0.47%
2022/09/30	0	0.00	0	28.10	28.20	0	849	0.00%
2022/09/29	0	27.50	0	28.25	27.65	0	853	0.00%
2022/09/28	0	28.05	0	28.90	27.80	0	852	0.00%
2022/09/27	0	0.00	0	28.05	28.05	0	856	0.00%
2022/09/16	0	29.65	0	0.00	29.50	0	905	0.00%
2022/09/12	0	0.00	0	30.30	30.25	0	943	0.00%
2022/09/08	0	0.00	0	29.70	29.75	0	960	0.00%
2022/09/02	0	30.25	0	0.00	30.20	0	1,042	0.00%
2022/09/01	0	30.79	0	0.00	30.55	0	1,051	0.00%
2022/08/31	0	0.00	0	31.00	31.30	0	1,036	0.00%
2022/08/30	0	0.00	0	31.25	30.35	0	1,014	0.00%
2022/08/29	0	29.65	0	0.00	29.55	0	959	0.00%
2022/07/12	2	26.50	0	0.00	26.20	2	1,098	0.18%
2022/07/05	0	0.00	1	28.70	28.00	-1	1,128	-0.09%
2022/07/04	1	27.60	0	0.00	27.55	1	1,120	0.09%
2022/07/01	6	28.10	1	28.45	27.60	5	1,133	0.44%
2022/06/30	1	30.30	0	0.00	29.25	1	1,113	0.09%
2022/06/27	0	0.00	1	30.60	30.15	-1	1,169	-0.09%
2022/06/20	20	28.60	0	0.00	28.35	20	1,220	1.64%
2022/05/25	0	0.00	0.3	31.34	31.45	-0.3	1,939	-0.02%
2022/05/23	0	0.00	1	30.80	30.85	-1	2,064	-0.05%
2022/05/20	1	31.10	0	0.00	31.00	1	2,130	0.05%
2022/05/12	6	28.60	0	0.00	28.00	6	2,407	0.25%
2022/05/06	0	0.00	2	30.40	30.45	-2	2,483	-0.08%
2022/04/27	1	28.75	1	29.30	29.55	0	2,741	0.00%
2022/04/25	0	0.00	1	30.20	30.05	-1	2,847	-0.04%
2022/04/22	1	31.50	0	0.00	31.50	1	2,921	0.03%
2022/04/21	0	0.00	1	31.65	31.80	-1	3,049	-0.03%
2022/04/15	0.1	31.15	0	0.00	30.80	0.1	3,732	0.00%
2022/04/14	0	0.00	10	31.60	31.50	-10	4,004	-0.25%
2022/04/08	0.1	32.70	0	0.00	32.30	0.1	6,737	0.00%
2022/04/07	1	32.95	1	32.20	32.05	0	6,780	0.00%
2022/03/30	0	0.00	0	33.90	33.80	0	7,733	0.00%
2022/03/29	0	0.00	2	34.20	33.40	-2	7,791	-0.03%
2022/03/28	0.1	33.85	0	0.00	33.55	0.1	7,838	0.00%
2022/03/25	0	0.00	2	33.75	33.85	-2	7,950	-0.03%
2022/03/23	0	0.00	0.1	33.65	33.80	-0.1	8,083	0.00%
2022/03/22	2	33.45	0	0.00	33.45	2	8,240	0.02%
2022/03/21	3	33.00	0.1	33.30	33.10	2.9	8,255	0.04%
2022/03/18	8	32.79	6.2	32.55	32.65	1.8	8,319	0.02%
2022/03/17	5	32.66	0	0.00	32.85	5	8,351	0.06%
2022/03/15	2	33.25	3	33.20	33.00	-1	8,542	-0.01%
2022/03/14	2	34.30	0	0.00	34.65	2	8,549	0.02%
2022/03/11	0	0.00	2	34.90	34.45	-2	8,639	-0.02%
2022/03/08	15	33.47	0	0.00	33.00	15	9,245	0.16%
2022/03/07	1	34.55	1	34.15	34.30	0	10,568	0.00%
2022/03/04	0	37.20	0	0.00	37.00	0	10,791	0.00%
2022/03/02	2	37.75	0	0.00	37.70	2	10,883	0.02%
2022/03/01	5	36.77	1	37.80	38.00	4	10,894	0.04%
2022/02/24	0	0.00	1	36.10	35.95	-1	10,870	-0.01%
2022/02/23	0	0.00	2	37.50	37.35	-2	10,860	-0.02%
2022/02/22	1	37.40	0	0.00	37.00	1	10,876	0.01%
2022/02/21	1	37.15	2	37.10	37.25	-1	11,161	-0.01%
2022/02/18	0	0.00	1	36.60	36.80	-1	11,537	-0.01%
2022/02/17	0	0.00	2	37.10	36.95	-2	11,564	-0.02%
2022/02/16	1	36.35	0	0.00	36.60	1	11,472	0.01%
2022/02/11	0	0.00	1	35.85	35.35	-1	11,340	-0.01%
2022/02/10	1	36.15	0	0.00	35.85	1	11,312	0.01%
2022/02/08	0	35.80	1	36.15	36.25	-1	11,237	-0.01%
2022/02/07	0	0.00	1	35.00	35.40	-1	11,214	-0.01%
2022/01/26	10	34.25	2	34.43	34.30	8	11,199	0.07%
2022/01/25	4	34.39	1	34.35	34.05	3	11,179	0.03%
2022/01/24	0	0.00	5	34.70	35.05	-5	11,147	-0.04%
2022/01/21	0	0.00	2	35.98	35.15	-2	11,095	-0.02%
2022/01/20	10	36.30	0	0.00	36.50	10	11,015	0.09%
2022/01/19	1	37.05	0	0.00	36.80	1	10,972	0.01%
2022/01/18	2	37.95	0	0.00	37.45	2	10,922	0.02%
2022/01/17	2	37.63	4	37.31	38.00	-2	10,841	-0.02%
2022/01/14	13	36.98	16	36.50	36.70	-3	10,743	-0.03%
2022/01/13	13	38.03	6	38.35	38.25	7	10,644	0.07%
2022/01/12	2	37.20	2	36.80	37.10	0	10,323	0.00%
2022/01/11	0	0.00	1	36.40	36.30	-1	10,211	-0.01%
2022/01/10	11	38.12	5	38.25	37.80	6	10,056	0.06%
2022/01/07	16	38.13	62	38.93	38.05	-46	9,946	-0.46%
2022/01/06	6	39.92	7	40.34	39.70	-1	9,662	-0.01%
2022/01/05	94	41.92	52	42.78	41.05	42	9,337	0.45%
2022/01/04	34.1	39.66	40.3	40.49	40.90	-6.2	8,049	-0.08%
2022/01/03	4	38.08	29	38.44	38.30	-25	7,227	-0.35%
2021/12/30	2	37.00	1	36.65	36.70	1	6,869	0.01%
2021/12/29	0	0.00	2	36.85	37.15	-2	6,820	-0.03%
2021/12/28	12	37.56	5	38.37	37.40	7	6,730	0.10%
2021/12/27	9	38.28	2	38.28	38.40	7	6,548	0.11%
2021/12/24	1	37.45	2	37.40	37.30	-1	6,025	-0.02%
2021/12/23	1	36.45	6	37.00	36.65	-5	5,825	-0.09%
2021/12/22	6	36.64	0	0.00	36.15	6	5,748	0.10%
2021/12/21	0	0.00	2	36.68	36.45	-2	5,694	-0.04%
2021/12/16	2	35.90	2	35.55	36.35	0	5,417	0.00%
2021/12/14	5	35.11	0	0.00	34.20	5	5,221	0.10%
2021/12/13	0	0.00	9.9	35.87	35.90	-9.9	5,149	-0.19%
2021/12/10	0	0.00	1	35.60	35.50	-1	5,091	-0.02%
2021/12/09	2	36.90	2.1	36.49	36.05	-0.1	4,984	0.00%
2021/12/08	0	0.00	6	35.70	35.30	-6	4,801	-0.12%
2021/12/07	4	35.23	2	35.45	35.40	2	4,739	0.04%
2021/12/06	2	35.23	0	0.00	35.10	2	4,643	0.04%
2021/12/03	1	36.55	1	36.60	36.00	0	4,528	0.00%
2021/12/02	21	36.90	4	37.66	36.25	17	4,391	0.39%
2021/12/01	53	37.97	50.7	38.06	38.25	2.4	3,992	0.06%
2021/11/30	3	36.17	11	36.60	36.60	-8	2,608	-0.31%
2021/11/29	2	33.30	0	0.00	33.30	2	2,278	0.09%
2021/11/26	11	32.85	10	32.80	32.90	1	2,146	0.05%
2021/11/25	0	0.00	2	32.53	32.15	-2	2,010	-0.10%
2021/11/24	1	32.75	0	0.00	32.80	1	1,949	0.05%
2021/11/23	1	31.35	24	32.03	31.35	-23	1,903	-1.21%
2021/11/22	0	0.00	1	32.50	32.45	-1	1,855	-0.05%
2021/11/18	26	34.46	3	34.42	34.10	23	1,717	1.34%
2021/11/17	28	33.31	39.1	33.48	33.00	-11.1	1,372	-0.81%
2021/10/26	0	0.00	5	29.65	29.65	-5	939	-0.53%
2021/10/22	0	0.00	1	29.00	29.00	-1	958	-0.10%
2021/10/05	1	27.50	0	0.00	28.10	1	1,566	0.06%
2021/10/01	5	28.20	0	0.00	28.10	5	1,620	0.31%
2021/09/10	2	30.50	0	0.00	30.55	2	2,246	0.09%
2021/09/03	0	0.00	5	32.30	32.45	-5	2,295	-0.22%
2021/09/02	2	32.35	0	0.00	31.60	2	2,279	0.09%
2021/08/25	2	30.65	0	0.00	30.85	2	2,282	0.09%
2021/08/24	0	0.00	1	31.25	30.60	-1	2,307	-0.04%
2021/08/17	0	0.00	6	30.05	29.65	-6	2,404	-0.25%
2021/08/16	1	30.50	0	0.00	30.35	1	2,420	0.04%
2021/08/12	0	0.00	1	32.20	32.25	-1	2,430	-0.04%
2021/08/10	1	31.00	0	0.00	31.00	1	2,457	0.04%
2021/08/02	0	0.00	4	32.50	32.50	-4	2,869	-0.14%
2021/07/29	4	32.50	1	32.85	32.80	3	2,917	0.10%
2021/07/20	5	34.60	1	34.10	34.00	4	3,227	0.12%
2021/07/19	0	0.00	2	35.30	34.25	-2	3,249	-0.06%
2021/07/16	0	0.00	12	34.46	35.75	-12	3,231	-0.37%
2021/07/14	0	0.00	2.2	33.47	33.90	-2.2	3,229	-0.07%
2021/07/12	4	33.98	0	0.00	33.95	4	3,286	0.12%
2021/07/05	2	33.15	1	33.05	33.00	1	3,430	0.03%
2021/06/24	5	33.80	4	33.75	33.55	1	3,394	0.03%
2021/06/02	0	0.00	1	29.50	29.50	-1	3,234	-0.03%
2021/06/01	0	0.00	2	29.55	30.15	-2	3,224	-0.06%
2021/05/28	1	29.10	1	28.80	29.05	0	3,252	0.00%
2021/05/26	0	0.00	0	28.35	28.40	0	3,277	0.00%
2021/05/19	0.3	26.55	0	0.00	26.60	0.3	3,465	0.01%
2021/05/18	1	26.10	0	0.00	26.25	1	3,505	0.03%
2021/05/14	1	26.10	0	0.00	26.50	1	3,456	0.03%
2021/05/13	1	26.25	0	0.00	25.25	1	3,380	0.03%
2021/05/11	0	0.00	1	30.05	29.60	-1	3,214	-0.03%
2021/05/10	11	31.37	0	0.00	31.25	11	3,191	0.34%
2021/05/05	1	31.70	0	0.00	31.40	1	3,243	0.03%
2021/05/04	3	32.90	0	0.00	32.25	3	3,256	0.09%
2021/05/03	15	35.43	5	33.55	33.60	10	3,316	0.30%
2021/04/29	4	35.48	5	35.85	36.45	-1	3,274	-0.03%
2021/04/27	2	35.25	0	0.00	35.30	2	3,467	0.06%
2021/04/26	10	36.15	0	0.00	36.00	10	4,181	0.24%
2021/04/23	3	36.10	0	0.00	36.00	3	4,615	0.06%
2021/04/22	5	35.20	0	0.00	35.25	5	4,700	0.11%
2021/04/20	1	37.20	21	36.55	36.90	-20	4,684	-0.43%
2021/04/19	1	35.55	11	35.27	36.00	-10	4,683	-0.21%
2021/04/16	2	34.60	0	0.00	34.65	2	4,675	0.04%
2021/04/15	20	34.73	1	34.75	34.90	19	4,761	0.40%
2021/04/14	0	0.00	62	33.42	33.90	-62	4,862	-1.28%
2021/04/13	31	34.65	2	34.50	33.85	29	5,104	0.57%
2021/04/12	20	34.30	1	34.20	34.30	19	5,543	0.34%
2021/04/09	2	33.60	0	0.00	33.65	2	5,732	0.03%
2021/04/08	1	33.30	0	0.00	33.40	1	5,740	0.02%
2021/04/07	14	33.39	0	0.00	33.45	14	5,873	0.24%
2021/03/23	6	32.61	0	0.00	32.45	6	6,223	0.10%
2021/03/22	5	33.20	0	0.00	33.20	5	6,180	0.08%
2021/03/18	0	0.00	0.4	34.10	34.15	-0.4	6,207	-0.01%
2021/03/10	1	34.10	1	33.70	33.60	0	6,380	0.00%
2021/03/04	1	34.75	1	33.60	33.60	0	6,515	0.00%
2021/03/03	0	0.00	1	34.30	34.35	-1	6,620	-0.02%
2021/03/02	1	34.40	3	34.60	34.05	-2	6,742	-0.03%
2021/02/25	5	34.32	0	0.00	34.05	5	6,719	0.07%
2021/02/24	10	34.70	0	0.00	34.25	10	6,732	0.15%
2021/02/19	3	33.48	1	33.35	34.05	2	6,639	0.03%
2021/02/17	0	0.00	1	32.90	32.65	-1	6,552	-0.02%
2021/02/04	1	32.25	0	0.00	32.40	1	6,563	0.02%
2021/02/02	0	0.00	1	32.85	32.70	-1	6,673	-0.01%
2021/02/01	2	31.90	0	0.00	32.55	2	6,707	0.03%
2021/01/27	0.1	34.40	0	0.00	34.35	0.1	6,710	0.00%
2021/01/26	11	34.25	4	34.20	33.90	7	6,712	0.10%
2021/01/25	2	33.85	0	0.00	34.80	2	6,707	0.03%
2021/01/22	0.1	35.40	0	0.00	35.50	0.1	6,675	0.00%
2021/01/21	6	35.98	0	0.00	35.05	6	6,716	0.09%
2021/01/20	27	36.78	2	37.20	36.20	25	6,682	0.37%
2021/01/19	8.1	38.78	14	38.89	37.75	-5.9	6,638	-0.09%
2021/01/18	20.5	37.00	35	38.59	36.85	-14.5	6,136	-0.24%
2021/01/15	6	36.63	1	36.70	36.75	5	5,924	0.08%
2021/01/14	1	35.60	0	0.00	36.60	1	5,969	0.02%
2021/01/13	0	0.00	1	36.70	35.75	-1	6,219	-0.02%
2021/01/12	2	35.75	5	36.70	35.25	-3	6,193	-0.05%
2021/01/08	2	36.75	0	0.00	36.45	2	6,031	0.03%
2021/01/07	0	0.00	2	37.13	37.05	-2	5,911	-0.03%
2021/01/06	1	35.10	3	37.47	35.10	-2	5,766	-0.03%
2021/01/05	2	36.70	5	35.85	36.55	-3	5,587	-0.05%
2021/01/04	1	34.20	3	34.07	34.85	-2	5,114	-0.04%
2020/12/31	0	0.00	1	31.80	31.70	-1	4,933	-0.02%
2020/12/30	12	32.81	3	32.43	32.25	9	4,946	0.18%
2020/12/29	2	31.40	1	31.00	32.15	1	4,847	0.02%
2020/12/28	0	0.00	5	30.10	30.30	-5	4,754	-0.11%
2020/12/18	32	30.03	0	0.00	29.75	32	4,813	0.66%
2020/12/14	10	30.00	0	0.00	30.70	10	4,858	0.21%
2020/12/11	0	0.00	3	29.65	30.00	-3	4,822	-0.06%
2020/12/10	3	30.80	0	0.00	30.75	3	4,782	0.06%
2020/12/07	2	30.78	0	0.00	31.05	2	4,696	0.04%
2020/12/04	3	31.35	0	0.00	31.15	3	4,639	0.06%
2020/12/02	0	0.00	1	30.85	30.90	-1	4,563	-0.02%
2020/11/30	0	0.00	3	31.15	31.00	-3	4,542	-0.07%
2020/11/25	0	0.00	10	30.05	30.25	-10	4,190	-0.24%
2020/11/24	3	30.40	0	0.00	30.20	3	4,168	0.07%
2020/11/23	10	30.70	0	0.00	30.70	10	4,144	0.24%
2020/11/19	0	0.00	33	29.89	29.80	-33	4,080	-0.81%
2020/11/18	10	30.19	0	0.00	30.15	10	4,067	0.25%
2020/11/16	0	0.00	2	28.90	29.05	-2	4,049	-0.05%
2020/11/12	0	0.00	3	28.95	29.00	-3	4,037	-0.07%
2020/11/11	25	29.56	0	0.00	29.55	25	4,004	0.62%
2020/11/09	1	30.10	2	29.85	30.35	-1	3,870	-0.03%
2020/11/06	1	29.70	0	0.00	29.65	1	3,825	0.03%
2020/11/04	4	30.33	1	29.90	30.00	3	3,771	0.08%
2020/10/30	0	0.00	51	30.56	30.30	-51	3,667	-1.39%
2020/10/29	52	31.98	0	0.00	31.35	52	3,583	1.45%
2020/10/28	0	0.00	51	32.79	31.75	-51	3,478	-1.47%
2020/10/27	7	32.84	3	33.17	32.80	4	3,369	0.12%
2020/10/26	20	31.90	2	33.15	32.60	18	3,212	0.56%
2020/10/23	30	30.90	0	0.00	32.25	30	2,970	1.01%
2020/10/22	1	29.80	0	0.00	31.10	1	2,727	0.04%
2020/10/21	2	29.23	10	30.27	29.35	-8	2,551	-0.31%
2020/10/16	0	0.00	1	27.90	28.00	-1	2,283	-0.04%
2020/10/06	0	0.00	1	28.55	28.55	-1	2,289	-0.04%
2020/10/05	6	28.48	0	0.00	28.40	6	2,246	0.27%
2020/09/30	2	28.85	1	28.65	29.05	1	2,102	0.05%
2020/09/23	0	0.00	1	26.75	27.00	-1	1,912	-0.05%
2020/09/21	1	27.95	0	0.00	27.95	1	1,889	0.05%
2020/09/17	0	0.00	2	26.75	26.80	-2	1,791	-0.11%
2020/08/11	2	26.13	0	0.00	25.70	2	2,172	0.09%
2020/07/21	0	0.00	1	28.85	28.40	-1	2,076	-0.05%
2020/06/09	1	27.95	3	28.05	27.95	-2	1,923	-0.10%
2020/06/05	3	26.55	0	0.00	26.35	3	1,804	0.17%
2020/06/01	0	0.00	6	24.55	24.50	-6	1,730	-0.35%
2020/05/28	6	24.85	9	24.81	24.15	-3	1,726	-0.17%
2020/05/22	10	24.40	0	0.00	24.15	10	1,760	0.57%
2020/05/21	1	24.95	0	0.00	25.00	1	1,743	0.06%
2020/05/20	0	0.00	3	24.60	24.25	-3	1,704	-0.18%
2020/05/14	3	23.55	13	23.25	23.05	-10	1,493	-0.67%
2020/05/11	10	24.80	0	0.00	24.75	10	1,453	0.69%
2020/05/07	0	0.00	10	25.20	25.20	-10	1,429	-0.70%
2020/05/05	10	25.25	0	0.00	25.05	10	1,438	0.70%
2020/04/21	0	0.00	22	23.65	23.30	-22	1,557	-1.41%
2020/04/15	0	0.00	100	23.29	24.45	-100	1,591	-6.28%
2020/04/13	0	0.00	100	22.40	22.15	-100	1,530	-6.53%
2020/04/09	44	23.27	0	0.00	23.10	44	1,521	2.89%
2020/04/08	3	22.70	0	0.00	23.15	3	1,499	0.20%
2020/04/07	76	21.97	50	21.75	22.10	26	1,473	1.76%
2020/04/06	80	20.58	0	0.00	21.05	80	1,455	5.50%
2020/03/27	50	20.80	0	0.00	20.80	50	1,448	3.45%
2020/03/25	0	0.00	30	21.45	20.85	-30	1,467	-2.04%
2020/03/24	0	0.00	70	19.66	19.60	-70	1,424	-4.91%
2020/03/23	0	0.00	20	19.00	19.00	-20	1,412	-1.42%
2020/03/20	142	20.22	0	0.00	20.60	142	1,412	10.05%	大買/鉅額交易
2020/03/13	1	23.80	0	0.00	24.75	1	1,314	0.08%
2020/02/26	1	30.65	0	0.00	30.45	1	1,164	0.09%
2020/02/18	2	31.28	2	30.95	31.00	0	1,313	0.00%
2020/01/30	0	0.00	20	30.60	30.25	-20	1,383	-1.45%
2020/01/15	0	0.00	1	33.95	33.55	-1	1,318	-0.08%
2020/01/14	23	33.91	3	33.90	34.00	20	1,298	1.54%
2020/01/13	1	33.05	0	0.00	33.25	1	1,245	0.08%
2020/01/02	3	32.00	0	0.00	32.20	3	1,269	0.24%
2019/12/24	0	0.00	4	32.15	32.10	-4	1,261	-0.32%
2019/12/23	4	31.60	0	0.00	31.85	4	1,231	0.32%
2019/12/18	0	0.00	2	30.80	30.80	-2	1,215	-0.16%
2019/12/17	2	30.53	0	0.00	30.65	2	1,205	0.17%
2019/11/20	0	0.00	6	32.20	32.15	-6	1,172	-0.51%
2019/11/19	0	0.00	1	32.40	33.00	-1	1,152	-0.09%
2019/11/18	6	32.70	0	0.00	32.55	6	1,127	0.53%
2019/11/15	1	32.50	0	0.00	32.05	1	1,105	0.09%
2019/09/19	1	32.20	0	0.00	32.25	1	590	0.17%
2019/09/12	0	0.00	1	32.20	32.20	-1	578	-0.17%
2019/07/17	10	34.20	0	0.00	34.35	10	709	1.41%
2019/07/16	20	34.15	0	0.00	34.20	20	715	2.80%
2019/07/15	0	0.00	0	34.40	34.35	0	719	0.00%
2019/06/26	1	34.50	1	34.85	34.65	0	809	0.00%
2019/06/04	1	31.90	0	0.00	31.80	1	902	0.11%
2019/05/17	0	0.00	3	33.10	32.45	-3	1,070	-0.28%
2019/03/29	2	37.65	0	0.00	38.10	2	1,325	0.15%
2019/03/28	1	37.70	0	0.00	37.55	1	1,319	0.08%
2019/03/25	3	38.35	0	0.00	38.60	3	1,301	0.23%
2019/03/22	3	39.80	0	0.00	39.45	3	1,288	0.23%
2019/03/14	2	40.60	0	0.00	40.60	2	1,173	0.17%
2019/03/11	2	41.20	2	40.90	40.95	0	1,195	0.00%
2019/03/07	2	41.00	0	0.00	40.95	2	1,213	0.16%
2019/02/27	1	40.80	2	40.93	41.20	-1	1,229	-0.08%
2019/02/26	0	0.00	3	41.43	41.30	-3	1,228	-0.24%
2019/02/25	4	41.05	21	41.49	41.15	-17	1,211	-1.40%
2019/02/22	1	42.70	0	0.00	42.85	1	1,172	0.09%
2019/02/19	1	41.90	0	0.00	42.55	1	1,183	0.08%
2019/02/18	2	42.30	0	0.00	42.20	2	1,170	0.17%
2019/02/15	11	42.97	1	43.75	42.65	10	1,156	0.86%
2019/02/14	0	0.00	2	43.50	43.60	-2	1,136	-0.18%
2019/02/13	40	42.29	19	42.36	43.20	21	1,068	1.96%
2019/02/12	0	0.00	7	40.74	41.00	-7	886	-0.79%
2019/01/30	2	37.10	0	0.00	37.30	2	716	0.28%
2019/01/21	0	0.00	5	38.28	38.40	-5	667	-0.75%
2019/01/16	0	0.00	3	37.55	37.30	-3	675	-0.44%
2019/01/15	3	37.68	0	0.00	37.75	3	679	0.44%
2018/12/10	2	36.35	0	0.00	36.60	2	1,046	0.19%
2018/12/04	0	0.00	1	38.85	38.65	-1	1,070	-0.09%
2018/12/03	2	39.00	0	0.00	38.60	2	1,077	0.19%
2018/11/30	1	38.80	2	39.13	38.55	-1	1,084	-0.09%
2018/11/29	0	0.00	3	39.40	39.15	-3	1,088	-0.28%
2018/11/26	0	0.00	28	37.91	38.45	-28	1,112	-2.52%
2018/11/23	2	37.65	0	0.00	37.40	2	1,110	0.18%
2018/11/21	0	0.00	21	38.33	38.25	-21	1,110	-1.89%
2018/11/20	0	0.00	4	37.58	37.90	-4	1,115	-0.36%
2018/11/19	8	38.13	3	38.90	37.65	5	1,128	0.44%
2018/11/16	0	0.00	6	37.23	37.90	-6	1,147	-0.52%
2018/11/15	1	35.90	1	36.40	36.50	0	1,121	0.00%
2018/11/14	1	35.65	1	35.90	35.50	0	1,124	0.00%
2018/11/09	5	36.02	0	0.00	36.05	5	1,155	0.43%
2018/11/08	0	0.00	1	36.80	36.30	-1	1,185	-0.08%
2018/11/01	0	0.00	2	34.90	35.05	-2	1,246	-0.16%
2018/10/26	2	34.30	0	0.00	34.00	2	1,301	0.15%
2018/10/12	0	0.00	3	32.00	33.15	-3	1,505	-0.20%
2018/10/11	1	32.65	0	0.00	32.70	1	1,504	0.07%
2018/09/27	4	38.30	0	0.00	38.10	4	1,641	0.24%
2018/09/18	2	38.95	0	0.00	39.85	2	1,589	0.13%
2018/09/17	0	0.00	2	39.00	39.10	-2	1,524	-0.13%
2018/09/05	1	38.65	0	0.00	38.70	1	1,618	0.06%
2018/09/04	2	38.70	2	38.85	38.65	0	1,634	0.00%
2018/07/27	0	0.00	2	39.65	39.50	-2	2,264	-0.09%
2018/07/23	1	39.00	0	0.00	38.55	1	2,642	0.04%
2018/07/16	5	38.05	6	37.94	38.35	-1	2,576	-0.04%
2018/07/10	3	35.80	3	35.57	35.80	0	2,565	0.00%
2018/07/09	0	0.00	0.2	36.75	36.75	-0.2	2,543	-0.01%
2018/07/06	10	35.65	0	0.00	35.50	10	2,501	0.40%
2018/07/05	5	37.35	0	0.00	37.35	5	2,458	0.20%
2018/07/03	2	38.83	0	0.00	38.15	2	2,455	0.08%
2018/06/28	10	38.25	0	0.00	38.20	10	2,448	0.41%
2018/06/25	3	38.90	0	0.00	38.80	3	2,459	0.12%
2018/06/22	15	38.57	0	0.00	39.10	15	2,450	0.61%
2018/06/08	0	0.00	1	41.90	41.30	-1	2,175	-0.05%
2018/06/07	0	0.00	1	42.30	42.15	-1	2,129	-0.05%
2018/06/05	1	40.95	1	41.00	41.00	0	2,006	0.00%
2018/06/01	0	0.00	2	39.80	40.20	-2	1,966	-0.10%
2018/05/28	0	0.00	2	41.23	40.95	-2	1,931	-0.10%
2018/05/22	0	0.00	1	39.55	39.50	-1	1,842	-0.05%
2018/05/18	1	39.50	0	0.00	39.20	1	1,832	0.05%
2018/05/15	0	0.00	1	40.10	39.75	-1	1,828	-0.05%
2018/05/14	3	40.37	1	40.00	40.35	2	1,840	0.11%
2018/05/11	0	0.00	1	39.55	40.70	-1	1,800	-0.06%
2018/05/10	4	38.85	0	0.00	38.85	4	1,731	0.23%
2018/05/09	9	39.38	0	0.00	38.85	9	1,670	0.54%
2018/05/08	2	39.15	1	38.70	39.25	1	1,612	0.06%
2018/05/07	3	38.98	7	38.65	38.70	-4	1,546	-0.26%
2018/05/04	3	39.87	1	40.15	39.30	2	1,490	0.13%
2018/05/03	7	40.04	4	40.35	40.00	3	1,432	0.21%
2018/05/02	2	39.53	6	38.37	42.00	-4	1,352	-0.30%
2018/04/30	0	0.00	1	39.15	39.15	-1	1,052	-0.09%
2018/04/27	0	0.00	3	45.05	43.50	-3	1,078	-0.28%
2018/04/26	3	46.03	0	0.00	45.60	3	1,061	0.28%
2018/04/23	7	48.05	0	0.00	47.60	7	1,120	0.62%
2018/04/20	1	47.90	0	0.00	48.00	1	1,135	0.09%
2018/04/03	0	0.00	0	54.70	51.80	0	1,212	0.00%
2018/03/23	1	52.90	0	0.00	53.10	1	1,201	0.08%
2018/03/22	2	54.40	0	0.00	53.80	2	1,205	0.17%
2018/03/16	0	0.00	0	54.60	54.30	0	1,238	0.00%
2018/03/15	1	54.10	0	0.00	54.10	1	1,233	0.08%
2018/03/08	3	55.17	0	0.00	54.90	3	1,295	0.23%
2018/03/06	2	55.90	0	0.00	56.00	2	1,299	0.15%
2018/03/05	0	0.00	2	56.10	55.70	-2	1,330	-0.15%
2018/03/01	1	55.50	3	55.47	56.40	-2	1,400	-0.14%
2018/02/27	2	54.75	0	0.00	55.00	2	1,389	0.14%
2018/02/05	1	53.80	0	0.00	53.80	1	1,448	0.07%
2018/01/26	2	55.00	15	55.03	54.80	-13	1,520	-0.85%
2018/01/25	2	54.40	3	54.80	54.40	-1	1,574	-0.06%
2018/01/23	2	54.60	0	0.00	54.80	2	1,586	0.13%
2018/01/22	9	54.47	0	0.00	54.40	9	1,562	0.58%
2018/01/19	2	54.20	0	0.00	54.40	2	1,590	0.13%
2018/01/18	2	54.50	0	0.00	54.30	2	1,592	0.13%
2018/01/17	0	0.00	5	54.40	54.50	-5	1,629	-0.31%