東陽 (1319)-國票-桃園券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
110.0
漲跌
▲0.5
漲幅
+0.46%
成交量
2,301張
產業
上市汽車類股
533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

東陽 (1319)籌碼相關－國票-桃園券商分點個股進出

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-桃園券商分點個股進出
國票-桃園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
2024/11/22	20	110.25	0	0.00	110.00	20	4,023	0.50%
2024/11/21	20	110.25	1	109.50	109.50	19	4,004	0.47%
2024/11/18	2	113.25	1	111.00	111.00	1	4,018	0.02%
2024/11/15	0	0.00	1	113.50	113.50	-1	3,946	-0.03%
2024/11/14	1	112.50	1	109.50	109.50	0	3,866	0.00%
2024/11/13	20	106.75	0	0.00	106.00	20	3,757	0.53%
2024/11/12	0	0.00	1	108.00	106.50	-1	3,780	-0.03%
2024/11/08	20	107.25	0	0.00	107.00	20	3,777	0.53%
2024/11/07	0	0.00	3	109.00	108.50	-3	3,764	-0.08%
2024/11/05	0	0.00	12	109.92	109.50	-12	3,767	-0.32%
2024/11/04	0	0.00	1	109.50	109.00	-1	3,789	-0.03%
2024/10/29	1	106.50	1	106.00	106.00	0	3,852	0.00%
2024/10/28	0	0.00	6	105.50	105.00	-6	3,844	-0.16%
2024/10/23	1	105.00	0	0.00	106.00	1	3,856	0.03%
2024/10/22	1	105.00	0	0.00	106.00	1	3,863	0.03%
2024/10/11	0	0.00	3	106.50	104.00	-3	3,889	-0.08%
2024/10/07	3	106.50	0	0.00	107.00	3	3,895	0.08%
2024/09/30	0	0.00	2	107.50	106.50	-2	3,815	-0.05%
2024/09/27	10	105.00	0	0.00	105.50	10	3,836	0.26%
2024/09/23	0	0.00	11	112.55	111.00	-11	3,915	-0.28%
2024/09/20	11	111.68	21	111.43	112.00	-10	4,014	-0.25%
2024/09/16	0	0.00	1	109.00	107.50	-1	4,424	-0.02%
2024/09/13	1	108.50	3	109.17	108.50	-2	4,474	-0.04%
2024/09/12	0	0.00	1	105.00	105.00	-1	4,407	-0.02%
2024/09/10	1	109.00	92	107.45	106.00	-91	4,353	-2.09%
2024/09/09	5	104.50	5	104.50	103.00	0	4,140	0.00%
2024/09/06	1	104.50	1	103.00	103.00	0	4,087	0.00%
2024/09/05	0	0.00	3	98.60	99.00	-3	3,920	-0.08%
2024/08/28	0	0.00	1	94.40	96.40	-1	3,970	-0.03%
2024/08/26	1	96.10	1	93.90	93.90	0	4,076	0.00%
2024/08/22	1	91.60	0	0.00	92.00	1	4,166	0.02%
2024/08/21	2	93.30	0	0.00	91.60	2	4,183	0.05%
2024/08/20	0	0.00	0.2	94.10	93.70	-0.2	4,214	0.00%
2024/08/19	1	90.50	0	0.00	90.50	1	4,250	0.02%
2024/08/16	0	0.00	1	92.00	90.90	-1	4,306	-0.02%
2024/08/15	0.1	92.00	0	0.00	90.20	0.1	4,478	0.00%
2024/08/14	1.1	92.72	0	0.00	91.90	1.1	4,634	0.02%
2024/08/09	0	0.00	31	90.19	89.50	-31	4,769	-0.65%
2024/08/08	31	87.60	0	0.00	87.00	31	4,857	0.64%
2024/08/07	0	0.00	21	88.29	90.00	-21	4,888	-0.43%
2024/08/05	21	84.05	2	84.10	84.10	19	4,862	0.39%
2024/08/02	1	94.00	0	0.00	92.60	1	4,822	0.02%
2024/08/01	1	96.30	30	96.70	96.70	-29	4,855	-0.60%
2024/07/30	30	92.10	30	94.50	96.20	0	4,884	0.00%
2024/07/29	30	93.40	0	0.00	93.00	30	4,915	0.61%
2024/07/22	20	96.55	0	0.00	95.30	20	4,928	0.41%
2024/07/19	30	97.60	0	0.00	97.70	30	4,904	0.61%
2024/07/18	1	99.60	0	0.00	99.10	1	4,896	0.02%
2024/07/17	20	100.50	0	0.00	100.00	20	4,886	0.41%
2024/07/11	3	101.83	0	0.00	101.50	3	5,061	0.06%
2024/07/09	43	101.28	0	0.00	102.00	43	5,181	0.83%
2024/07/08	1	106.00	0	0.00	106.00	1	5,230	0.02%
2024/07/05	1	109.50	1	110.00	109.50	0	5,259	0.00%
2024/07/04	2	110.50	0	0.00	110.50	2	5,274	0.04%
2024/06/28	20	108.75	0	0.00	108.00	20	5,408	0.37%
2024/06/27	29	108.83	0	0.00	109.00	29	5,463	0.53%
2024/06/25	41	109.74	0	0.00	111.00	41	5,816	0.70%
2024/06/24	23	111.33	0	0.00	113.00	23	5,774	0.40%
2024/06/19	10	123.00	10.1	124.52	122.50	-0.1	5,596	0.00%
2024/06/18	0.1	125.00	8	123.00	123.00	-7.9	5,663	-0.14%
2024/06/12	0	0.00	0.2	120.00	120.00	-0.2	6,565	0.00%
2024/06/11	1.2	119.93	1	119.00	119.00	0.2	6,743	0.00%
2024/06/05	0	0.00	1	116.00	115.00	-1	7,291	-0.01%
2024/06/04	0	0.00	25	119.00	117.00	-25	7,412	-0.34%
2024/06/03	1	115.00	0	0.00	115.50	1	7,478	0.01%
2024/05/31	27	113.00	0	0.00	112.50	27	7,474	0.36%
2024/05/29	0	0.00	1	118.50	118.50	-1	7,352	-0.01%
2024/05/28	0	0.00	7	119.00	120.50	-7	7,369	-0.09%
2024/05/24	1	111.50	0	0.00	113.50	1	7,691	0.01%
2024/05/23	2	115.00	0	0.00	112.00	2	7,701	0.03%
2024/05/22	2	120.50	0	0.00	120.50	2	7,669	0.03%
2024/05/21	3	126.67	1	124.00	124.00	2	7,719	0.03%
2024/05/20	2	124.75	68	122.63	126.50	-66	7,565	-0.87%
2024/05/16	57	112.72	0	0.00	112.00	57	7,531	0.76%
2024/05/15	15	115.50	0	0.00	115.50	15	7,644	0.20%
2024/05/10	1	114.00	0	0.00	114.00	1	7,682	0.01%
2024/05/08	5	116.50	0	0.00	116.00	5	7,734	0.06%
2024/05/02	1	124.00	1	122.50	122.50	0	8,448	0.00%
2024/04/29	1	122.50	1	122.50	122.50	0	8,621	0.00%
2024/04/16	1	127.50	1	126.50	126.50	0	8,566	0.00%
2024/04/12	6	128.75	1	131.50	131.50	5	8,436	0.06%
2024/04/02	1	127.00	1	125.00	123.50	0	8,351	0.00%
2024/04/01	0	0.00	1	125.00	123.00	-1	8,269	-0.01%
2024/03/29	1	121.00	0	0.00	125.00	1	8,172	0.01%
2024/03/21	0	0.00	1	120.00	120.00	-1	7,461	-0.01%
2024/03/19	5	127.00	5	124.00	126.50	0	7,299	0.00%
2024/03/18	1	120.50	11	122.14	125.00	-10	7,083	-0.14%
2024/03/15	10	115.50	0	0.00	115.50	10	6,842	0.15%
2024/03/14	0	0.00	1	113.00	112.00	-1	6,713	-0.01%
2024/03/13	8	113.00	8	109.63	113.00	0	6,648	0.00%
2024/03/01	1	101.00	0	0.00	100.50	1	7,162	0.01%
2024/02/27	0	0.00	1	101.50	99.10	-1	7,026	-0.01%
2024/01/26	18	87.16	19	87.16	86.30	-1	6,510	-0.02%
2024/01/25	0	0.00	56	84.58	86.60	-56	6,258	-0.89%
2024/01/24	5	81.80	7	81.30	81.00	-2	5,980	-0.03%
2024/01/15	0	0.00	2	75.90	76.10	-2	5,930	-0.03%
2024/01/10	0.1	74.00	0	0.00	73.90	0.1	6,349	0.00%
2024/01/02	6	76.42	1	75.50	75.60	5	7,724	0.06%
2023/12/28	20	75.05	0	0.00	75.20	20	7,924	0.25%
2023/12/26	30	75.60	0	0.00	75.60	30	8,100	0.37%
2023/12/22	0.1	76.30	0	0.00	75.80	0.1	8,272	0.00%
2023/12/21	0	0.00	1	77.30	76.10	-1	8,426	-0.01%
2023/12/18	5	80.26	2	79.20	79.20	3	8,717	0.03%
2023/12/13	1	85.20	0	0.00	85.00	1	9,341	0.01%
2023/12/11	2	86.05	0	0.00	85.40	2	9,941	0.02%
2023/12/08	0	0.00	1	85.20	84.30	-1	10,803	-0.01%
2023/12/07	7	86.69	7	85.33	84.60	0	11,091	0.00%
2023/12/06	5	85.70	120	86.24	87.00	-115	11,074	-1.04%	大賣/鉅額交易
2023/12/05	0	0.00	1	82.10	82.40	-1	10,932	-0.01%
2023/11/30	0.1	74.50	0	0.00	74.40	0.1	10,764	0.00%
2023/11/29	0	0.00	1	77.60	75.40	-1	10,846	-0.01%
2023/11/28	1	76.00	3	76.00	76.50	-2	10,865	-0.02%
2023/11/24	10	74.60	0	0.00	75.40	10	11,582	0.09%
2023/11/15	5	79.60	2	78.40	78.40	3	11,718	0.03%
2023/11/10	15	77.80	0	0.00	78.50	15	12,054	0.12%
2023/10/31	2	75.50	2	76.15	73.30	0	12,129	0.00%
2023/10/30	0.1	75.00	0	0.00	75.30	0.1	12,236	0.00%
2023/10/27	10	75.40	1	76.70	76.40	9	12,270	0.07%
2023/10/26	1.1	76.53	8	76.71	76.40	-6.9	12,492	-0.06%
2023/10/24	12.1	78.19	2	78.10	78.30	10.1	13,004	0.08%
2023/10/23	1	78.90	1	77.40	78.90	0	13,030	0.00%
2023/10/20	70.4	78.90	0	0.00	78.30	70.4	13,037	0.54%
2023/10/19	2	81.70	0	0.00	81.70	2	12,881	0.02%
2023/10/18	0	0.00	4	82.80	82.60	-4	12,732	-0.03%
2023/10/17	7	84.20	0	0.00	82.50	7	12,638	0.06%
2023/10/13	19	85.07	17	84.34	83.40	2	12,524	0.02%
2023/10/12	3	84.17	22	84.16	86.70	-19	12,159	-0.16%
2023/10/11	1	79.40	1	78.90	78.90	0	11,675	0.00%
2023/10/06	20	77.45	0	0.00	77.60	20	11,688	0.17%
2023/10/03	0	0.00	1	79.00	78.70	-1	11,338	-0.01%
2023/10/02	10	77.30	0	0.00	77.80	10	11,267	0.09%
2023/09/28	0	0.00	1	78.60	78.30	-1	11,140	-0.01%
2023/09/27	1	79.20	1	78.80	78.80	0	11,061	0.00%
2023/09/26	3	79.23	3	80.07	78.30	0	10,993	0.00%
2023/09/25	0	0.00	1	78.80	78.80	-1	10,825	-0.01%
2023/09/22	3	77.47	3	77.40	79.40	0	10,682	0.00%
2023/09/21	4	77.90	4	77.40	77.90	0	10,568	0.00%
2023/09/20	4	78.80	2	77.50	78.00	2	10,427	0.02%
2023/09/19	1	79.70	164	79.04	79.10	-163	10,103	-1.61%	大賣/鉅額交易
2023/09/18	0	0.00	33	75.82	76.40	-33	9,734	-0.34%
2023/09/15	31	72.80	2	73.00	74.10	29	9,723	0.30%
2023/09/14	9	76.41	65	78.18	75.60	-56	9,681	-0.58%
2023/09/13	152	76.93	454.1	77.70	74.40	-302.1	9,230	-3.27%	大買/大賣/鉅額交易
2023/09/12	42	74.97	41	73.87	73.50	1	8,378	0.01%
2023/09/11	6.1	71.85	6	70.42	72.40	0.1	8,009	0.00%
2023/09/08	1	70.40	0.1	69.50	69.80	0.9	7,813	0.01%
2023/09/07	3.1	68.97	1.1	68.61	67.40	2	7,581	0.03%
2023/09/06	1	68.20	0	0.00	67.90	1	7,495	0.01%
2023/09/05	0.1	67.66	0	0.00	68.00	0.1	7,469	0.00%
2023/09/04	0	68.10	1	68.00	68.10	-1	7,466	-0.01%
2023/09/01	1	67.50	1	67.20	66.40	0	7,352	0.00%
2023/08/31	2	67.35	3	67.47	67.90	-1	7,344	-0.01%
2023/08/30	1	66.20	11	65.51	66.30	-10	7,127	-0.14%
2023/08/29	1	62.40	18	63.59	63.90	-17	6,711	-0.25%
2023/08/28	1	61.30	0	0.00	61.20	1	6,591	0.02%
2023/08/21	0	0.00	11	61.80	61.90	-11	6,483	-0.17%
2023/08/18	3	63.10	0	0.00	61.40	3	6,440	0.05%
2023/08/17	1	61.90	10	62.10	62.00	-9	6,264	-0.14%
2023/08/16	0	0.00	1	62.00	62.00	-1	6,275	-0.02%
2023/08/15	0	0.00	3	62.20	61.90	-3	6,243	-0.05%
2023/08/14	1	58.90	0	0.00	59.00	1	6,135	0.02%
2023/08/10	1	60.00	0	0.00	60.10	1	6,153	0.02%
2023/08/09	3	60.03	0	0.00	60.00	3	6,082	0.05%
2023/08/07	0	0.00	11	59.61	59.30	-11	5,993	-0.18%
2023/08/04	2	58.60	0	0.00	58.30	2	5,944	0.03%
2023/08/02	2	59.10	0	0.00	59.50	2	5,890	0.03%
2023/08/01	3	60.90	0	0.00	61.00	3	5,821	0.05%
2023/07/31	13	62.15	0	0.00	60.60	13	5,841	0.22%
2023/07/28	22	59.14	11	59.56	60.60	11	5,704	0.19%
2023/07/13	0	0.00	3	53.13	53.90	-3	5,074	-0.06%
2023/07/10	3	51.30	0	0.00	51.30	3	5,213	0.06%
2023/07/05	0	0.00	1	52.60	51.80	-1	5,437	-0.02%
2023/06/27	0	0.00	10	51.20	51.10	-10	5,539	-0.18%
2023/06/26	6	53.50	0	0.00	53.30	6	5,547	0.11%
2023/06/21	10	56.30	12	56.30	56.30	-2	5,577	-0.04%
2023/06/20	2	54.80	0	0.00	54.50	2	5,629	0.04%
2023/06/19	0	0.00	16	53.20	53.60	-16	5,447	-0.29%
2023/06/15	0	0.00	1	53.60	54.20	-1	5,348	-0.02%
2023/06/14	2	53.70	2	53.40	53.40	0	5,337	0.00%
2023/06/13	0	0.00	1	52.60	52.40	-1	5,239	-0.02%
2023/06/08	0	0.00	37.2	51.01	50.30	-37.2	5,234	-0.71%
2023/06/07	1	50.10	0	0.00	50.30	1	5,291	0.02%
2023/06/05	36.2	51.44	1	50.90	51.40	35.2	5,316	0.66%
2023/06/01	1	49.55	0	0.00	49.55	1	5,180	0.02%
2023/05/31	1	49.50	5	49.95	49.50	-4	5,173	-0.08%
2023/05/24	0	0.00	45	50.01	50.20	-45	5,189	-0.87%
2023/05/23	19	50.05	1	50.50	49.90	18	5,174	0.35%
2023/05/22	0	0.00	3	51.00	51.10	-3	5,114	-0.06%
2023/05/19	5	49.65	1	49.75	49.35	4	5,005	0.08%
2023/05/18	28	49.83	3	49.70	49.55	25	4,976	0.50%
2023/05/17	0	0.00	3	50.23	50.60	-3	4,882	-0.06%
2023/05/15	0	0.00	1	48.50	48.45	-1	4,733	-0.02%
2023/05/12	2	46.95	0	0.00	47.50	2	4,744	0.04%
2023/05/11	2	46.95	0	0.00	46.70	2	4,756	0.04%
2023/05/10	1	48.05	0	0.00	48.20	1	4,743	0.02%
2023/05/09	3	48.70	0	0.00	48.10	3	4,743	0.06%
2023/05/08	13	49.61	2	50.20	48.80	11	4,720	0.23%
2023/05/05	1	50.40	4	50.85	50.80	-3	4,630	-0.06%
2023/05/04	0	0.00	4	51.20	49.30	-4	4,532	-0.09%
2023/05/03	0	0.00	6	49.21	49.95	-6	4,414	-0.14%
2023/04/27	0	0.00	5	47.57	47.75	-5	4,449	-0.11%
2023/04/26	2	46.55	0	0.00	46.70	2	4,439	0.05%
2023/04/25	1	47.10	10	47.40	46.55	-9	4,444	-0.20%
2023/04/24	1	46.70	1	47.00	47.05	0	4,432	0.00%
2023/04/21	3	47.02	0	0.00	46.05	3	4,423	0.07%
2023/04/20	1.3	47.43	0	0.00	47.15	1.3	4,409	0.03%
2023/04/18	1	49.90	3	49.00	49.10	-2	4,392	-0.05%
2023/04/17	0	0.00	6	48.78	48.85	-6	4,298	-0.14%
2023/04/13	0.7	47.70	0	0.00	47.20	0.7	4,197	0.02%
2023/04/11	1	46.55	4	47.05	46.95	-3	4,151	-0.07%
2023/04/10	4	46.54	0	0.00	46.55	4	4,268	0.09%
2023/04/07	1	45.80	1	46.40	46.50	0	4,251	0.00%
2023/04/06	2	45.05	0	0.00	45.65	2	4,295	0.05%
2023/03/31	1	46.25	0	0.00	46.20	1	4,236	0.02%
2023/03/28	2	46.20	0	0.00	45.65	2	4,386	0.05%
2023/03/27	1	47.00	1	46.45	45.85	0	4,504	0.00%
2023/03/24	8	47.11	43	47.33	46.70	-35	4,680	-0.75%
2023/03/23	42	47.23	0	0.00	46.80	42	4,628	0.91%
2023/03/21	1	45.40	2	45.55	45.10	-1	4,471	-0.02%
2023/03/17	2	44.58	3	45.17	44.25	-1	4,481	-0.02%
2023/03/16	2	45.05	0	0.00	45.10	2	4,479	0.04%
2023/03/15	3	45.00	3	44.90	45.20	0	4,512	0.00%
2023/03/14	1	43.75	0	0.00	43.80	1	4,521	0.02%
2023/03/13	1	44.30	1	44.50	44.50	0	4,539	0.00%
2023/03/02	1	42.95	2	43.10	43.05	-1	5,424	-0.02%
2023/02/21	1	44.60	0	0.00	44.60	1	5,709	0.02%
2023/02/14	2	43.65	0	0.00	43.40	2	6,371	0.03%
2023/02/08	1	44.30	0	0.00	44.25	1	6,577	0.02%
2023/02/03	2	44.70	0	0.00	44.45	2	6,598	0.03%
2023/02/02	0	0.00	1	45.50	45.70	-1	6,572	-0.02%
2023/01/31	0	0.00	5	44.35	45.00	-5	6,517	-0.08%
2023/01/30	0	0.00	1	43.85	43.95	-1	6,457	-0.02%
2022/12/30	5	43.70	0	0.00	43.10	5	6,744	0.07%
2022/12/29	2	41.80	0	0.00	41.80	2	6,648	0.03%
2022/12/28	0	0.00	1	42.80	43.00	-1	6,607	-0.02%
2022/12/26	0	0.00	1	42.20	41.75	-1	6,460	-0.02%
2022/12/22	14	40.99	0	0.00	40.90	14	6,515	0.21%
2022/12/21	1	40.95	0	0.00	41.10	1	6,560	0.02%
2022/12/20	3	41.80	0	0.00	41.80	3	6,524	0.05%
2022/12/19	1	42.85	1	42.70	42.65	0	6,489	0.00%
2022/12/16	3	46.15	0	0.00	45.00	3	6,475	0.05%
2022/12/15	1	49.30	1	49.50	49.20	0	6,271	0.00%
2022/12/14	0	0.00	4	48.90	49.00	-4	6,218	-0.06%
2022/12/09	4	48.10	0	0.00	47.90	4	6,586	0.06%
2022/12/08	0	0.00	2	47.98	48.15	-2	6,618	-0.03%
2022/12/07	2	47.88	0	0.00	46.80	2	6,633	0.03%
2022/12/02	3	48.80	0	0.00	48.75	3	6,845	0.04%
2022/12/01	1	49.65	7	49.44	49.30	-6	6,743	-0.09%
2022/11/30	1	47.30	2	48.03	47.45	-1	6,486	-0.02%
2022/11/29	2	47.70	7	47.36	48.45	-5	6,264	-0.08%
2022/11/24	1	45.50	1	45.70	45.55	0	6,021	0.00%
2022/11/23	0	0.00	3	45.75	45.75	-3	6,048	-0.05%
2022/11/22	4	45.69	2	45.10	45.40	2	6,080	0.03%
2022/11/21	4	45.88	3	45.68	45.95	1	6,253	0.02%
2022/11/18	7	46.36	1	46.20	45.70	6	6,287	0.10%
2022/11/17	0	0.00	4	46.10	46.25	-4	6,192	-0.06%
2022/11/16	5	45.46	2	46.40	45.60	3	6,087	0.05%
2022/11/14	0	0.00	1	43.45	43.75	-1	6,002	-0.02%
2022/11/11	3	43.60	1	43.45	43.40	2	6,266	0.03%
2022/11/09	5	45.36	2	45.03	44.90	3	6,511	0.05%
2022/11/08	0	0.00	6	47.68	46.30	-6	6,513	-0.09%
2022/11/03	1	45.20	0	0.00	45.55	1	6,966	0.01%
2022/11/01	0	0.00	5	46.20	46.20	-5	7,344	-0.07%
2022/10/20	17	45.71	0	0.00	45.70	17	8,028	0.21%
2022/10/17	0	0.00	1	47.00	47.55	-1	8,265	-0.01%
2022/10/14	3	48.00	31	48.48	48.20	-28	8,313	-0.34%
2022/10/13	30	45.78	0	0.00	45.15	30	8,371	0.36%
2022/09/30	1	47.95	1	48.00	48.30	0	10,286	0.00%
2022/09/28	6	49.33	2	49.75	49.20	4	10,701	0.04%
2022/09/27	0	0.00	1	51.10	51.80	-1	10,802	-0.01%
2022/09/26	5	51.20	5	51.46	51.20	0	10,912	0.00%
2022/09/23	7	53.61	4	53.00	53.00	3	11,102	0.03%
2022/09/22	0	0.00	2	55.70	55.40	-2	11,296	-0.02%
2022/09/20	0	0.00	1	55.20	55.50	-1	12,068	-0.01%
2022/09/19	3	54.77	2	54.90	54.20	1	12,151	0.01%
2022/09/16	9	55.90	1	57.00	54.50	8	12,249	0.07%
2022/09/13	1	54.80	0	0.00	54.80	1	12,357	0.01%
2022/09/08	0	0.00	13	54.70	55.10	-13	12,638	-0.10%
2022/09/07	0	0.00	3	52.47	52.70	-3	12,896	-0.02%
2022/09/06	2	51.70	1	52.30	52.30	1	13,265	0.01%
2022/09/05	1	52.40	0	0.00	52.20	1	13,346	0.01%
2022/09/01	3	54.47	3	54.73	54.70	0	13,454	0.00%
2022/08/31	0	0.00	72	53.82	54.60	-72	13,455	-0.54%
2022/08/30	2	51.80	2	52.40	52.50	0	13,462	0.00%
2022/08/23	0	0.00	2	51.50	51.50	-2	13,797	-0.01%
2022/08/19	1	52.00	3	53.63	52.10	-2	14,008	-0.01%
2022/08/18	10	53.00	3	53.07	53.10	7	13,952	0.05%
2022/08/17	0	0.00	1	51.30	51.20	-1	13,787	-0.01%
2022/08/15	35	48.35	4	48.49	49.60	31	13,684	0.23%
2022/08/12	5	47.23	1	47.55	47.55	4	13,861	0.03%
2022/08/11	33	47.55	0	0.00	47.55	33	13,889	0.24%
2022/08/10	2	50.00	1	51.30	49.10	1	13,809	0.01%
2022/08/09	0	0.00	16	50.76	51.20	-16	13,667	-0.12%
2022/08/08	0	0.00	185	48.45	49.10	-185	13,348	-1.39%	大賣/鉅額交易
2022/08/05	175	48.78	10	49.30	48.90	165	13,233	1.25%	大買/鉅額交易
2022/08/03	10	49.20	18	47.32	47.50	-8	12,998	-0.06%
2022/08/01	10	50.50	2	50.00	50.00	8	12,739	0.06%
2022/07/27	1	48.80	0	0.00	48.95	1	12,339	0.01%
2022/07/20	1	47.50	1	47.25	47.25	0	11,752	0.00%
2022/07/18	50	49.03	0	0.00	48.15	50	11,246	0.44%
2022/07/15	1	51.40	35	51.00	51.20	-34	10,807	-0.31%
2022/07/14	2	47.00	0	0.00	47.50	2	10,124	0.02%
2022/07/13	3	49.08	1	48.45	47.35	2	9,930	0.02%
2022/07/12	20	47.05	2	47.65	47.65	18	9,829	0.18%
2022/07/11	0	0.00	1	48.75	48.65	-1	9,693	-0.01%
2022/07/08	19	49.61	6	50.28	49.40	13	9,525	0.14%
2022/07/07	0	0.00	70	50.40	50.40	-70	9,052	-0.77%
2022/06/30	73	48.40	0	0.00	49.35	73	7,822	0.93%
2022/06/29	0	0.00	88	50.94	51.80	-88	7,470	-1.18%
2022/06/28	2	47.53	32	46.80	48.35	-30	6,889	-0.44%
2022/06/24	1	46.25	1	44.90	44.55	0	6,385	0.00%
2022/06/23	1	44.20	2	44.28	44.50	-1	6,204	-0.02%
2022/06/21	20	45.26	51	46.00	45.25	-31	5,862	-0.53%
2022/06/20	1	42.95	3	43.30	42.65	-2	5,573	-0.04%
2022/06/17	2	44.43	1	44.90	44.90	1	5,365	0.02%
2022/06/16	5	44.66	9	43.94	43.90	-4	5,048	-0.08%
2022/06/15	1	42.95	2	43.28	43.80	-1	4,540	-0.02%
2022/06/14	0	0.00	1	40.60	41.20	-1	4,137	-0.02%
2022/06/08	5	40.55	0	0.00	41.80	5	3,655	0.14%
2022/06/07	0	0.00	4	41.30	40.65	-4	3,489	-0.11%
2022/06/06	2	40.30	0	0.00	39.65	2	3,297	0.06%
2022/06/02	3	41.37	0	0.00	41.10	3	3,126	0.10%
2022/05/31	0	0.00	2	39.35	40.00	-2	2,761	-0.07%
2022/05/30	0	0.00	2	40.25	39.90	-2	2,622	-0.08%
2022/05/27	1	38.40	1	38.25	38.50	0	2,370	0.00%
2022/05/26	2	38.98	0	0.00	38.65	2	2,288	0.09%
2022/05/24	1	38.75	0	0.00	38.50	1	1,983	0.05%
2022/05/23	2	38.35	4	38.26	38.80	-2	1,843	-0.11%
2022/05/20	3	37.57	0	0.00	38.15	3	1,458	0.21%
2022/05/19	0	0.00	2	36.10	37.20	-2	1,133	-0.18%
2022/05/18	1	35.10	0	0.00	36.65	1	964	0.10%
2022/05/16	0	0.00	30	33.20	33.30	-30	703	-4.26%
2022/05/13	0	0.00	10	32.78	33.05	-10	693	-1.44%
2022/05/12	1	32.10	0	0.00	32.10	1	682	0.15%
2022/05/11	0	0.00	10	32.60	32.90	-10	677	-1.48%
2022/05/09	5	31.96	0	0.00	31.90	5	662	0.75%
2022/04/27	35	32.29	0	0.00	32.65	35	684	5.12%
2022/04/25	5	33.25	0	0.00	33.05	5	702	0.71%
2022/04/21	1	34.20	0	0.00	34.10	1	692	0.14%
2022/04/20	0	0.00	5	33.65	33.70	-5	653	-0.76%
2022/04/18	0	0.00	7	33.10	32.95	-7	631	-1.11%
2022/04/15	10	32.40	0	0.00	32.40	10	617	1.62%
2021/12/01	0	0.00	1	32.90	33.15	-1	683	-0.15%
2021/09/13	0	0.00	1.8	33.54	33.90	-1.8	1,394	-0.13%
2021/07/27	0	0.00	2	37.80	37.90	-2	1,803	-0.11%
2021/07/19	2	37.85	1	37.20	37.15	1	1,608	0.06%
2021/07/06	0	0.00	2	35.80	35.85	-2	1,930	-0.10%
2021/05/28	0	0.00	1	32.50	32.80	-1	1,772	-0.06%
2021/05/24	2	31.90	0	0.00	31.80	2	1,788	0.11%
2021/04/26	0	0.00	3	38.70	38.50	-3	1,733	-0.17%
2021/04/22	1	38.45	0	0.00	37.95	1	1,771	0.06%
2021/04/19	2	38.93	0	0.00	40.00	2	1,672	0.12%
2021/04/12	0	0.00	1	36.40	36.85	-1	1,494	-0.07%
2021/03/30	1	36.20	0	0.00	36.30	1	1,437	0.07%
2021/03/29	0	0.00	1	36.55	36.35	-1	1,418	-0.07%
2021/03/22	1	36.95	0	0.00	36.95	1	1,413	0.07%
2021/03/16	0	0.00	1	36.60	36.75	-1	1,399	-0.07%
2021/03/12	1	35.80	0	0.00	35.90	1	1,366	0.07%
2021/02/23	0	0.00	1	37.15	36.70	-1	1,267	-0.08%
2021/01/27	0	0.00	11	35.52	35.50	-11	1,110	-0.99%
2021/01/22	4	35.13	3	35.80	35.00	1	1,071	0.09%
2021/01/19	2	36.80	0	0.00	36.70	2	1,020	0.20%
2021/01/18	1	36.50	0	0.00	36.65	1	1,034	0.10%
2021/01/14	10	39.20	0	0.00	38.95	10	987	1.01%
2021/01/13	0	0.00	2	39.50	39.45	-2	991	-0.20%
2021/01/11	0	0.00	1	39.65	39.45	-1	982	-0.10%
2021/01/08	1	38.75	1	39.10	39.15	0	985	0.00%
2021/01/06	1	39.10	0	0.00	38.50	1	980	0.10%
2021/01/05	2	39.50	0	0.00	39.95	2	950	0.21%
2021/01/04	0	0.00	2	39.70	40.20	-2	913	-0.22%
2020/12/31	180	39.15	180	39.15	39.00	0	870	0.00%	大買/大賣/
2020/12/29	0	0.00	3	39.22	38.80	-3	851	-0.35%
2020/12/14	1	37.95	0	0.00	37.95	1	857	0.12%
2020/12/11	2	38.20	2	38.90	38.50	0	847	0.00%
2020/12/10	2	38.25	0	0.00	37.85	2	839	0.24%
2020/12/02	1	38.95	0	0.00	38.75	1	888	0.11%
2020/12/01	1	39.30	1	39.90	39.30	0	886	0.00%
2020/11/30	0	0.00	1	39.90	39.90	-1	897	-0.11%
2020/11/23	2	38.48	0	0.00	38.30	2	985	0.20%
2020/11/11	0	0.00	1	39.10	39.10	-1	1,080	-0.09%
2020/10/21	1	39.00	0	0.00	38.95	1	1,125	0.09%
2020/10/20	39	38.60	39	38.60	38.45	0	1,101	0.00%
2020/09/17	1	37.40	0	0.00	37.35	1	1,150	0.09%
2020/09/14	1	36.80	0	0.00	37.45	1	1,240	0.08%
2020/09/11	633	36.80	664	36.80	36.90	-31	1,249	-2.48%	大買/大賣/
2020/09/03	0	0.00	7	39.15	39.25	-7	1,303	-0.54%
2020/09/01	0	0.00	5	39.20	39.25	-5	1,319	-0.38%
2020/08/31	0	0.00	4	38.60	38.70	-4	1,311	-0.30%
2020/08/26	0	0.00	1	37.35	37.25	-1	1,361	-0.07%
2020/08/12	20	37.33	0	0.00	37.25	20	1,518	1.32%
2020/08/11	10	37.70	0	0.00	37.70	10	1,521	0.66%
2020/07/16	0	0.00	1	37.20	37.00	-1	1,819	-0.05%
2020/07/15	1	36.60	0	0.00	36.80	1	1,798	0.06%
2020/07/09	0	0.00	3	37.93	37.60	-3	1,884	-0.16%
2020/07/08	1	37.15	13	37.39	37.35	-12	1,872	-0.64%
2020/07/03	3	38.10	0	0.00	37.50	3	1,922	0.16%
2020/06/29	3	36.20	0	0.00	36.45	3	1,996	0.15%
2020/06/23	10	37.25	0	0.00	37.50	10	2,049	0.49%
2020/06/11	2	39.00	0	0.00	38.80	2	2,125	0.09%
2020/06/09	3	39.85	0	0.00	39.60	3	2,137	0.14%
2020/06/05	12	40.70	20	40.98	41.05	-8	2,087	-0.38%
2020/06/04	0	0.00	2	40.00	39.80	-2	2,069	-0.10%
2020/05/28	2	37.80	0	0.00	37.20	2	1,961	0.10%
2020/05/25	0	0.00	4	37.60	37.40	-4	1,945	-0.21%
2020/05/21	0	0.00	1	38.00	37.60	-1	1,908	-0.05%
2020/05/19	2	36.40	0	0.00	36.35	2	1,798	0.11%
2020/05/12	1	36.45	0	0.00	36.95	1	1,723	0.06%
2020/05/11	2	35.75	0	0.00	35.75	2	1,659	0.12%
2020/04/27	0	0.00	1	34.25	34.35	-1	1,523	-0.07%
2020/04/16	1	33.75	0	0.00	33.80	1	1,456	0.07%
2020/04/15	0	0.00	2	34.55	34.60	-2	1,423	-0.14%
2020/04/01	2	32.50	2	32.80	32.85	0	1,269	0.00%
2020/03/31	2	32.10	4	32.65	32.00	-2	1,248	-0.16%
2020/03/20	0	0.00	52	29.28	28.50	-52	1,121	-4.64%
2020/03/19	40	27.13	0	0.00	26.70	40	1,118	3.58%
2020/03/13	1	32.30	0	0.00	33.30	1	1,083	0.09%
2020/03/09	20	38.08	0	0.00	37.55	20	1,056	1.89%
2020/03/03	1	38.80	0	0.00	38.80	1	1,092	0.09%
2020/02/27	1	40.00	6	39.90	38.95	-5	1,110	-0.45%
2020/02/26	2	40.23	0	0.00	40.15	2	1,097	0.18%
2020/02/25	1	40.35	0	0.00	40.50	1	1,093	0.09%
2020/02/05	1	41.30	0	0.00	41.30	1	1,134	0.09%
2020/02/03	30	40.29	0	0.00	40.90	30	1,136	2.64%
2020/01/30	2	41.75	0	0.00	41.75	2	1,128	0.18%
2020/01/16	0	0.00	2	47.10	46.75	-2	1,136	-0.18%
2020/01/07	2	45.50	0	0.00	46.30	2	1,260	0.16%
2019/12/30	0	0.00	10	46.80	46.80	-10	1,277	-0.78%
2019/12/18	0	0.00	2	46.93	47.00	-2	1,340	-0.15%
2019/12/17	1	46.00	0	0.00	46.00	1	1,352	0.07%
2019/12/13	0	0.00	5	47.21	47.40	-5	1,354	-0.37%
2019/12/12	0	0.00	4	46.44	46.55	-4	1,367	-0.29%
2019/11/27	2	44.00	0	0.00	44.35	2	1,419	0.14%
2019/11/26	0	0.00	10	44.60	44.50	-10	1,397	-0.72%
2019/11/21	1	45.30	0	0.00	45.40	1	1,415	0.07%
2019/11/19	10	45.75	0	0.00	45.85	10	1,427	0.70%
2019/11/14	2	45.80	0	0.00	46.15	2	1,449	0.14%
2019/11/13	1	46.20	0	0.00	46.15	1	1,452	0.07%
2019/11/07	1	46.60	0	0.00	46.60	1	1,468	0.07%
2019/11/05	1	46.70	0	0.00	46.70	1	1,458	0.07%
2019/10/30	0	0.00	1	46.90	47.60	-1	1,458	-0.07%
2019/10/29	1	46.55	0	0.00	47.00	1	1,454	0.07%
2019/10/28	1	47.00	0	0.00	47.00	1	1,457	0.07%
2019/10/24	0	0.00	3	48.25	48.25	-3	1,459	-0.21%
2019/10/14	0	0.00	1	44.90	44.90	-1	1,426	-0.07%
2019/10/09	3	45.70	7	45.00	45.00	-4	1,445	-0.28%
2019/10/08	3	45.78	2	45.65	45.65	1	1,454	0.07%
2019/10/07	12	46.44	4	46.65	46.40	8	1,491	0.54%
2019/10/04	2	47.15	0	0.00	46.95	2	1,508	0.13%
2019/09/26	11	47.50	0	0.00	47.45	11	1,570	0.70%
2019/09/24	0	0.00	1	48.10	48.10	-1	1,596	-0.06%
2019/09/23	6	48.15	0	0.00	48.05	6	1,593	0.38%
2019/09/20	4	48.70	0	0.00	48.55	4	1,570	0.25%
2019/09/19	0	0.00	63	49.80	50.00	-63	1,538	-4.10%
2019/09/18	0	0.00	30	49.52	49.20	-30	1,490	-2.01%
2019/09/17	0	0.00	33	49.05	49.05	-33	1,458	-2.26%
2019/09/11	1	48.00	6	47.72	47.80	-5	1,398	-0.36%
2019/09/06	5	46.30	0	0.00	45.90	5	1,344	0.37%
2019/09/04	0	0.00	4	46.15	46.50	-4	1,344	-0.30%
2019/09/03	0	0.00	1	47.05	46.45	-1	1,357	-0.07%
2019/09/02	0	0.00	95	47.17	47.30	-95	1,359	-6.99%
2019/08/30	5	46.00	0	0.00	45.40	5	1,320	0.38%
2019/08/29	0	0.00	17	46.17	46.00	-17	1,313	-1.29%
2019/08/15	1	42.05	0	0.00	41.85	1	1,246	0.08%
2019/08/06	5	43.90	0	0.00	44.15	5	1,274	0.39%
2019/08/02	3	45.10	0	0.00	44.80	3	1,303	0.23%
2019/07/05	0	0.00	4	45.70	45.85	-4	2,265	-0.18%
2019/06/21	0	0.00	2	43.60	44.10	-2	2,293	-0.09%
2019/06/18	1	43.80	1	43.75	43.00	0	2,277	0.00%
2019/06/12	1	41.55	0	0.00	41.60	1	2,466	0.04%
2019/05/31	0	0.00	1	43.75	43.70	-1	2,596	-0.04%
2019/05/21	3	43.05	0	0.00	43.00	3	2,693	0.11%
2019/05/20	1	43.75	1	43.00	43.00	0	2,692	0.00%
2019/05/14	2	40.95	0	0.00	41.25	2	2,691	0.07%
2019/05/08	0	0.00	10	43.40	43.00	-10	2,621	-0.38%
2019/05/03	0	0.00	1	45.20	45.00	-1	2,523	-0.04%
2019/04/30	0	0.00	1	44.00	44.10	-1	2,282	-0.04%
2019/04/22	0	0.00	2	44.30	44.15	-2	1,978	-0.10%
2019/04/17	10	43.40	0.1	43.55	43.70	9.9	1,731	0.57%
2019/04/16	3	42.55	0	0.00	42.60	3	1,616	0.19%
2019/04/11	0	0.00	1	41.30	41.00	-1	1,411	-0.07%
2019/03/26	2	39.05	0	0.00	39.40	2	1,275	0.16%
2019/03/20	0	0.00	2	41.70	41.95	-2	1,217	-0.16%
2019/03/06	0	0.00	1	38.70	40.10	-1	1,018	-0.10%
2019/02/27	1	38.30	0	0.00	38.40	1	994	0.10%
2019/02/26	1	38.40	1	38.75	38.65	0	982	0.00%
2019/02/25	0	0.00	1	38.70	38.85	-1	985	-0.10%
2019/02/15	1	38.35	0	0.00	38.00	1	1,242	0.08%
2019/02/14	1	38.30	1	38.70	38.75	0	1,233	0.00%
2019/01/16	0	0.00	15	39.80	39.60	-15	1,292	-1.16%
2019/01/14	0	0.00	1	38.75	38.70	-1	1,261	-0.08%
2019/01/11	0	0.00	3	38.30	38.40	-3	1,290	-0.23%
2019/01/09	0	0.00	1	37.90	38.00	-1	1,380	-0.07%
2019/01/08	1	37.45	1	37.85	37.45	0	1,398	0.00%
2018/12/20	1	37.40	0	0.00	37.10	1	1,514	0.07%
2018/12/19	0	0.00	1	38.00	37.95	-1	1,509	-0.07%
2018/12/17	1	37.25	1	37.50	37.25	0	1,530	0.00%
2018/12/14	1	37.05	0	0.00	36.95	1	1,534	0.07%
2018/12/10	16	37.91	0	0.00	37.50	16	1,523	1.05%
2018/11/19	1	42.40	1	43.20	42.35	0	1,347	0.00%
2018/11/16	0	0.00	11	39.02	41.40	-11	1,274	-0.86%
2018/11/15	1	37.05	11	36.71	37.65	-10	1,115	-0.90%
2018/11/01	0	0.00	15	35.75	35.45	-15	1,117	-1.34%
2018/10/31	0	0.00	1	34.30	34.90	-1	1,104	-0.09%
2018/10/25	15	34.33	0	0.00	33.60	15	1,239	1.21%
2018/10/24	0	0.00	3	35.35	35.35	-3	1,244	-0.24%
2018/10/19	10	34.95	0	0.00	35.75	10	1,251	0.80%
2018/10/18	1	36.40	0	0.00	36.20	1	1,230	0.08%
2018/10/17	10	36.95	0	0.00	36.85	10	1,235	0.81%
2018/10/11	2	40.45	1	40.90	40.40	1	1,344	0.07%
2018/10/09	2	42.80	3	42.28	42.10	-1	1,391	-0.07%
2018/10/03	1	42.00	0	0.00	41.60	1	1,453	0.07%
2018/10/01	0	0.00	1	42.55	42.50	-1	1,513	-0.07%
2018/09/28	1	42.65	0	0.00	42.20	1	1,548	0.06%
2018/09/21	0	0.00	2	43.35	43.55	-2	1,600	-0.12%
2018/09/10	16	41.22	1	42.95	40.75	15	1,639	0.91%
2018/09/04	2	42.90	0	0.00	42.90	2	1,689	0.12%
2018/08/30	1	44.10	0	0.00	44.20	1	1,749	0.06%
2018/08/29	0	0.00	1	44.50	44.55	-1	1,749	-0.06%
2018/08/24	12	43.75	0	0.00	43.50	12	1,769	0.68%
2018/08/23	1	45.25	0	0.00	45.00	1	1,761	0.06%
2018/08/22	0	0.00	1	45.80	45.50	-1	1,759	-0.06%
2018/08/21	2	45.35	1	45.70	45.55	1	1,760	0.06%
2018/08/17	0	0.00	1	45.80	45.50	-1	1,774	-0.06%
2018/08/16	8	44.70	0	0.00	45.40	8	1,787	0.45%
2018/08/15	1	45.40	1	45.65	45.30	0	1,792	0.00%
2018/08/14	1	45.30	0	0.00	45.20	1	1,783	0.06%
2018/08/13	14	45.84	1	45.50	45.55	13	1,795	0.72%
2018/08/10	0	0.00	2	45.88	45.85	-2	1,778	-0.11%
2018/08/02	0	0.00	1	46.75	46.70	-1	1,745	-0.06%
2018/08/01	1	45.65	0	0.00	46.10	1	1,659	0.06%
2018/07/31	0	0.00	1	45.10	45.00	-1	1,632	-0.06%
2018/07/27	20	44.03	0	0.00	44.30	20	1,605	1.25%
2018/07/25	2	44.00	0	0.00	44.05	2	1,586	0.13%
2018/07/24	32	44.11	0	0.00	44.35	32	1,586	2.02%
2018/07/23	0	0.00	2	45.20	45.30	-2	1,556	-0.13%
2018/07/19	10	44.05	3	44.08	44.60	7	1,475	0.47%
2018/07/17	1	44.40	0	0.00	44.45	1	1,361	0.07%
2018/07/13	0	0.00	1	44.70	44.70	-1	1,252	-0.08%
2018/07/12	20	43.13	0	0.00	43.05	20	1,205	1.66%
2018/07/11	1	42.90	0	0.00	43.00	1	1,206	0.08%
2018/07/10	1	43.25	0	0.00	43.50	1	1,208	0.08%
2018/07/09	62	42.87	0	0.00	42.55	62	1,189	5.21%
2018/07/06	30	42.82	0	0.00	43.00	30	1,157	2.59%
2018/07/04	30	44.52	0	0.00	44.65	30	1,122	2.67%
2018/07/03	15	45.35	0	0.00	45.50	15	1,119	1.34%
2018/06/28	0	0.00	34	47.02	46.55	-34	1,046	-3.25%
2018/06/21	0	0.00	2	49.80	49.40	-2	1,000	-0.20%
2018/06/15	33	49.05	0	0.00	49.00	33	987	3.34%
2018/06/14	1	50.20	0	0.00	50.20	1	921	0.11%
2018/06/13	1	50.50	0	0.00	50.50	1	916	0.11%
2018/06/11	1	51.40	0	0.00	51.30	1	907	0.11%
2018/06/08	0	0.00	4	51.90	51.70	-4	933	-0.43%
2018/05/25	1	50.20	0	0.00	50.40	1	856	0.12%
2018/05/23	10	50.80	0	0.00	50.80	10	834	1.20%
2018/05/22	30	51.27	0	0.00	50.90	30	831	3.61%
2018/05/18	20	51.15	8	50.80	50.90	12	838	1.43%
2018/05/17	1	51.10	0	0.00	51.10	1	852	0.12%
2018/05/14	20	51.45	0	0.00	51.40	20	906	2.21%
2018/05/11	42	51.58	0	0.00	51.10	42	913	4.60%
2018/05/10	4	52.28	0	0.00	52.00	4	892	0.45%
2018/05/08	3	52.63	1	52.60	52.40	2	928	0.22%
2018/05/07	0	0.00	1	53.80	53.90	-1	991	-0.10%
2018/05/02	20	53.15	0	0.00	52.90	20	1,073	1.86%
2018/04/30	1	53.60	0	0.00	53.60	1	1,094	0.09%
2018/04/26	0	0.00	1	53.90	53.80	-1	1,149	-0.09%
2018/04/20	1	53.30	0	0.00	53.40	1	1,183	0.08%
2018/04/19	0	0.00	1	53.80	53.80	-1	1,213	-0.08%
2018/04/18	1	53.40	0	0.00	53.40	1	1,234	0.08%
2018/04/12	0	0.00	1	54.50	54.30	-1	1,327	-0.08%
2018/04/10	0	0.00	1	54.10	54.20	-1	1,321	-0.08%
2018/04/09	0	53.70	0	0.00	54.00	0	1,330	0.00%
2018/04/03	0	0.00	1	52.80	52.80	-1	1,324	-0.08%
2018/04/02	0	0.00	1	52.60	52.60	-1	1,335	-0.07%
2018/03/29	1	52.20	0	0.00	52.30	1	1,354	0.07%
2018/03/28	1	52.10	2	52.50	52.50	-1	1,380	-0.07%
2018/03/26	1	51.80	0	0.00	52.00	1	1,402	0.07%
2018/03/23	2	51.90	1	52.30	51.90	1	1,410	0.07%
2018/03/22	1	53.30	1	53.80	53.20	0	1,416	0.00%
2018/03/19	1	53.60	4	53.55	53.30	-3	1,477	-0.20%
2018/03/16	1	53.60	0	0.00	53.50	1	1,482	0.07%
2018/03/12	0	0.00	1	53.10	53.10	-1	1,509	-0.07%
2018/03/09	1	52.90	1	53.30	53.10	0	1,517	0.00%
2018/03/05	0	0.00	1	52.90	52.60	-1	1,577	-0.06%
2018/03/02	1	52.60	0	0.00	52.30	1	1,586	0.06%
2018/02/22	10	52.55	0	0.00	52.50	10	1,636	0.61%
2018/02/09	1	50.20	1	50.70	51.00	0	1,705	0.00%
2018/02/08	1	50.70	2	51.15	51.30	-1	1,705	-0.06%
2018/02/07	2	50.80	0	0.00	50.80	2	1,710	0.12%
2018/02/06	2	51.60	6	50.90	50.40	-4	1,748	-0.23%
2018/02/05	10	52.80	0	0.00	52.90	10	1,721	0.58%
2018/02/02	1	53.60	1	54.00	53.50	0	1,750	0.00%
2018/02/01	2	53.40	1	54.20	53.20	1	1,785	0.06%
2018/01/31	3	53.30	0	0.00	53.70	3	1,843	0.16%
2018/01/30	1	53.80	0	0.00	52.70	1	1,837	0.05%
2018/01/26	20	54.90	0	0.00	55.00	20	1,774	1.13%
2018/01/23	21	55.42	0	0.00	55.40	21	1,784	1.18%
2018/01/22	21	56.48	2	56.40	56.10	19	1,781	1.07%
2018/01/17	12	56.78	2	57.20	57.20	10	1,805	0.55%
2018/01/16	24	56.30	0	0.00	56.40	24	1,807	1.33%
2018/01/15	21	55.53	1	55.50	55.30	20	1,894	1.06%
2018/01/12	5	56.34	0	0.00	56.20	5	1,929	0.26%
2018/01/11	12	56.97	0	0.00	56.30	12	1,959	0.61%
2018/01/09	30	57.17	0	0.00	57.00	30	2,040	1.47%
2018/01/04	10	57.70	0	0.00	57.70	10	2,102	0.48%
2018/01/03	10	57.80	0	0.00	57.80	10	2,154	0.46%