南僑 (1702)-玉山券商分點個股進出

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

南僑

(1702)

可現股當沖

股價
60.2
漲跌
▼1.1
漲幅
-1.79%
成交量
1,257張
產業
上市食品類股
323人加入追蹤

立即追蹤
本地時間:13:30

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

南僑 (1702)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/03	6	60.53	0.1	60.70	60.20	5.9	949	0.62%
2024/05/02	3	60.83	1	60.80	61.30	2	934	0.21%
2024/04/30	1	61.01	6	61.00	60.80	-5	936	-0.53%
2024/04/29	0.4	61.63	0.4	61.60	61.50	-0.1	937	-0.01%
2024/04/26	0	61.80	8	60.64	62.00	-8	913	-0.87%
2024/04/25	1.2	59.72	0	0.00	59.80	1.2	879	0.14%
2024/04/24	6	59.55	10	60.00	59.50	-4	868	-0.46%
2024/04/23	15	59.30	9.3	59.49	60.50	5.7	830	0.68%
2024/04/22	0	55.70	0.1	55.82	56.00	0	735	0.00%
2024/04/19	0.1	55.60	8	55.80	55.80	-8	728	-1.09%
2024/04/17	1	55.30	0	0.00	55.60	1	725	0.14%
2024/04/16	0.1	55.20	2	55.30	55.30	-1.9	719	-0.26%
2024/04/12	2.1	56.02	0	0.00	56.10	2.1	707	0.30%
2024/04/11	1.1	56.52	0.2	56.50	56.40	1	697	0.14%
2024/04/10	1	57.80	0	0.00	57.80	1	677	0.15%
2024/04/09	2	57.55	1	57.70	57.70	1	674	0.15%
2024/04/08	1	58.20	0	0.00	58.30	1	672	0.15%
2024/04/03	0	0.00	2	58.60	58.80	-2	671	-0.30%
2024/04/02	0	0.00	0.4	58.40	58.50	-0.4	669	-0.05%
2024/04/01	2	57.80	0	0.00	58.60	2	660	0.30%
2024/03/29	1	57.20	2	57.10	57.30	-1	644	-0.16%
2024/03/28	0	0.00	0	58.10	58.20	0	641	0.00%
2024/03/27	0	0.00	1.3	57.68	57.80	-1.3	634	-0.20%
2024/03/26	3	57.53	0	0.00	57.50	3	635	0.48%
2024/03/25	1.1	57.69	0.5	57.80	57.70	0.6	626	0.10%
2024/03/22	4	58.25	3	58.23	58.20	1	621	0.16%
2024/03/21	3	58.20	5	58.82	58.30	-2	610	-0.33%
2024/03/19	0.1	55.77	2	56.00	56.20	-1.9	563	-0.34%
2024/03/18	0	55.30	0	0.00	55.70	0	557	0.01%
2024/03/15	0.3	55.87	0.1	56.20	55.70	0.2	553	0.04%
2024/03/14	1	56.50	0	0.00	56.70	1	546	0.18%
2024/03/13	2	56.70	98.1	56.41	57.00	-96.1	540	-17.79%
2024/03/12	33.1	54.96	2	55.00	55.50	31.1	515	6.02%
2024/03/11	38	55.31	2	55.30	55.40	36	510	7.05%
2024/03/08	3.2	55.70	10	55.80	55.60	-6.8	517	-1.31%
2024/03/07	0	56.50	0	0.00	56.50	0	510	0.00%
2024/03/06	4.1	55.90	2	57.00	56.00	2.1	498	0.41%
2024/03/05	40.3	55.73	3.1	56.32	56.10	37.2	476	7.81%
2024/03/04	2	55.10	1	55.50	55.00	1	465	0.22%
2024/02/29	5	54.56	3	55.00	54.70	2	453	0.44%
2024/02/27	0	0.00	1	54.00	53.90	-1	444	-0.22%
2024/02/26	0	0.00	1	54.40	54.30	-1	442	-0.23%
2024/02/23	2	54.30	2	54.80	54.10	0	443	0.01%
2024/02/22	0.1	55.00	8	55.01	54.60	-7.9	439	-1.80%
2024/02/21	1	53.44	19	54.56	54.60	-18	418	-4.30%
2024/02/20	8	52.08	0	0.00	52.50	8	387	2.07%
2024/02/19	2	51.95	0	0.00	52.10	2	388	0.51%
2024/02/16	7	51.57	10.2	51.50	51.80	-3.2	394	-0.81%
2024/02/15	28.1	51.96	0.1	51.80	51.80	28	393	7.10%
2024/02/05	37.1	51.39	5	51.80	51.80	32.1	397	8.08%
2024/02/01	3.1	52.10	8.6	52.39	52.70	-5.5	395	-1.40%
2024/01/31	0.3	52.10	0.7	52.17	52.10	-0.4	391	-0.10%
2024/01/30	0.1	52.20	3.1	52.10	52.50	-3	390	-0.76%
2024/01/29	2	51.35	0	0.00	51.60	2	376	0.53%
2024/01/25	2	51.50	1	51.50	51.50	1	370	0.27%
2024/01/24	0	0.00	5.1	51.50	51.40	-5.1	368	-1.38%
2024/01/23	1	51.30	19	51.00	51.00	-18	362	-4.97%
2024/01/22	5	50.20	0	0.00	50.00	5	354	1.41%
2024/01/19	5	50.00	0	0.00	50.10	5	353	1.42%
2024/01/18	7	49.98	0	0.00	50.30	7	357	1.96%
2024/01/17	0	0.00	1.2	50.31	50.20	-1.2	355	-0.33%
2024/01/16	15	50.50	0	0.00	50.60	15	352	4.25%
2024/01/12	16	51.46	1	51.40	51.40	15	362	4.13%
2024/01/11	25	51.42	0.1	51.50	51.50	24.9	362	6.87%
2024/01/10	45	50.50	0	0.00	50.40	45	360	12.47%
2024/01/09	26	50.82	0	0.00	50.80	26	362	7.17%
2024/01/05	20	50.75	0.1	50.80	50.80	19.9	359	5.53%
2024/01/03	7	51.00	2.3	51.00	51.10	4.7	374	1.25%
2024/01/02	5	51.00	6	51.13	50.90	-1	371	-0.28%
2023/12/29	2	50.65	0	0.00	50.80	2	365	0.55%
2023/12/28	1	50.70	0	50.70	50.80	1	365	0.27%
2023/12/27	13	50.72	1	50.60	50.70	12	366	3.27%
2023/12/26	30	50.76	2	50.70	51.00	28	379	7.37%
2023/12/25	0	0.00	5	50.76	50.90	-5	375	-1.33%
2023/12/21	25	50.46	0	0.00	50.10	25	366	6.82%
2023/12/20	0	0.00	0	49.85	50.00	0	366	0.00%
2023/12/19	0	49.95	0	0.00	49.95	0	367	0.01%
2023/12/18	1	49.90	1	49.90	50.00	0	384	0.00%
2023/12/15	0	50.50	0	0.00	50.00	0	387	0.00%
2023/12/14	0.1	50.24	0	0.00	50.00	0.1	388	0.02%
2023/12/13	2.1	50.00	0	0.00	49.90	2.1	389	0.53%
2023/12/12	0.2	49.91	5.4	49.86	49.65	-5.2	387	-1.35%
2023/12/11	0	0.00	0.1	50.00	50.00	-0.1	377	-0.02%
2023/12/08	0	0.00	1.4	50.03	50.00	-1.4	374	-0.37%
2023/12/07	0.1	50.00	0	0.00	49.95	0.1	370	0.03%
2023/12/04	0	0.00	2	50.30	50.30	-2	350	-0.57%
2023/12/01	0	0.00	5.5	50.59	50.40	-5.5	350	-1.57%
2023/11/30	1	50.30	0	0.00	50.40	1	349	0.29%
2023/11/28	1	50.00	0	0.00	50.10	1	349	0.29%
2023/11/24	0	0.00	24	50.10	50.30	-24	348	-6.89%
2023/11/21	0	0.00	1.1	49.68	49.85	-1.1	337	-0.31%
2023/11/20	0	0.00	67	49.35	49.45	-67	333	-20.12%
2023/11/17	0.1	49.34	13	49.50	49.35	-13	329	-3.93%
2023/11/15	1	49.25	1	49.25	49.65	0	316	0.00%
2023/11/14	1	48.45	0	0.00	48.65	1	309	0.32%
2023/11/13	1	48.61	0	0.00	48.60	1	307	0.33%
2023/11/09	0	49.55	0	0.00	49.10	0	309	0.01%
2023/11/08	0	0.00	0	49.30	49.20	0	314	0.00%
2023/11/07	1.1	49.46	0	0.00	49.15	1.1	318	0.33%
2023/11/02	0	0.00	7.5	49.74	49.45	-7.5	327	-2.29%
2023/11/01	0	0.00	2	49.45	49.90	-2	326	-0.61%
2023/10/31	0	49.50	0	0.00	49.05	0	325	0.01%
2023/10/26	1	49.85	0	0.00	50.30	1	335	0.30%
2023/10/23	0	0.00	5	50.46	50.20	-5	401	-1.25%
2023/10/20	0	0.00	12.1	50.47	50.40	-12.1	406	-2.98%
2023/10/18	2	50.50	1	50.30	50.00	1	470	0.21%
2023/10/13	7	50.40	10	50.60	50.40	-3	466	-0.64%
2023/10/12	0	0.00	10	50.00	50.60	-10	467	-2.14%
2023/10/06	0	0.00	1	50.30	49.75	-1	455	-0.22%
2023/10/05	0	0.00	4	50.20	50.30	-4	457	-0.87%
2023/10/02	0	0.00	3	50.63	50.40	-3	455	-0.66%
2023/09/28	2	49.35	0.1	49.39	49.45	1.9	440	0.44%
2023/09/26	0	49.35	0	0.00	49.30	0	443	0.01%
2023/09/22	0	0.00	2	49.15	48.85	-2	433	-0.46%
2023/09/21	3	49.43	30	49.59	49.15	-27	433	-6.23%
2023/09/20	1	48.65	10	48.90	48.70	-9	411	-2.19%
2023/09/19	0	0.00	5	48.50	48.35	-5	411	-1.21%
2023/09/18	0.1	48.20	11	48.09	48.30	-10.9	412	-2.64%
2023/09/13	2	48.00	2	47.90	48.05	0	424	0.00%
2023/09/11	1	47.55	0	0.00	47.55	1	444	0.23%
2023/09/08	0.1	47.65	0	0.00	47.65	0.1	447	0.02%
2023/09/06	1	47.80	0	0.00	47.80	1	451	0.22%
2023/09/05	2	47.95	0	0.00	48.00	2	453	0.45%
2023/09/01	0	47.75	0	0.00	47.75	0	463	0.01%
2023/08/30	0.2	47.90	0	0.00	47.70	0.2	463	0.03%
2023/08/29	0	0.00	0	47.75	47.80	0	470	0.00%
2023/08/25	0.1	47.95	0	0.00	47.75	0.1	504	0.02%
2023/08/23	0.1	47.80	0	0.00	47.65	0.1	515	0.01%
2023/08/22	0.1	47.78	0	0.00	47.65	0.1	523	0.02%
2023/08/17	0.1	47.00	0	0.00	47.30	0.1	540	0.02%
2023/08/16	2.3	47.39	0.2	47.70	47.25	2.1	552	0.39%
2023/08/14	10.1	47.50	0	0.00	47.30	10.1	558	1.81%
2023/08/09	22	48.21	0	0.00	48.10	22	574	3.83%
2023/08/08	0.1	48.50	9	48.50	48.50	-8.9	578	-1.54%
2023/08/07	2	48.80	0	0.00	48.80	2	581	0.35%
2023/08/04	3	48.55	0	0.00	48.55	3	590	0.51%
2023/08/02	0.1	48.70	0	0.00	48.65	0.1	600	0.01%
2023/08/01	6	49.15	0	0.00	49.15	6	613	0.98%
2023/07/28	0.2	50.10	7	50.13	49.50	-6.8	649	-1.05%
2023/07/27	1	50.60	1.5	50.47	50.70	-0.5	648	-0.08%
2023/07/26	0	0.00	4	49.60	49.95	-4	625	-0.64%
2023/07/25	4	48.44	2	48.55	48.85	2	597	0.33%
2023/07/24	5	48.77	0	0.00	48.45	5	585	0.85%
2023/07/21	8	48.93	52	49.03	49.10	-44	566	-7.76%
2023/07/20	1	46.70	0	0.00	46.80	1	520	0.19%
2023/07/19	0.4	47.00	0	0.00	46.80	0.4	520	0.07%
2023/07/18	1.1	47.24	0	0.00	47.00	1.1	519	0.20%
2023/07/12	7	46.84	0.5	46.85	46.80	6.5	523	1.24%
2023/07/11	0.1	47.03	24	47.06	46.95	-23.9	524	-4.56%
2023/07/10	1	47.10	3	46.85	46.90	-2	530	-0.37%
2023/07/07	4	47.16	0	0.00	47.00	4	530	0.75%
2023/07/06	3	47.55	0.1	47.75	47.55	2.9	530	0.55%
2023/07/05	0	0.00	1	47.70	47.80	-1	529	-0.19%
2023/07/04	1.1	47.65	5	47.60	47.65	-4	528	-0.75%
2023/07/03	1	47.75	0	47.93	47.80	1	527	0.19%
2023/06/30	1	47.85	0	0.00	47.85	1	524	0.19%
2023/06/28	4	47.66	0	0.00	47.90	4	525	0.76%
2023/06/27	0	47.50	0	0.00	47.50	0	527	0.01%
2023/06/26	0	47.75	0	0.00	47.80	0	523	0.01%
2023/06/21	2.5	47.78	0	0.00	48.20	2.5	520	0.48%
2023/06/20	1.1	47.45	0	0.00	47.35	1.1	517	0.21%
2023/06/19	0.1	47.70	0	0.00	47.70	0.1	512	0.01%
2023/06/16	12.3	48.10	0	0.00	47.90	12.3	509	2.41%
2023/06/15	0	48.90	2	48.90	48.90	-2	490	-0.40%
2023/06/14	5.2	48.75	0	0.00	49.00	5.2	488	1.06%
2023/06/12	2.4	48.71	1	48.75	48.70	1.4	484	0.29%
2023/06/09	8.5	48.51	5	48.80	48.65	3.5	483	0.72%
2023/06/08	1.1	48.67	0	0.00	48.50	1.1	481	0.23%
2023/06/07	1	48.75	0	48.85	48.80	1	473	0.21%
2023/06/05	5	48.95	0	0.00	49.00	5	470	1.06%
2023/06/02	0.1	49.10	7	48.91	49.05	-6.9	471	-1.46%
2023/06/01	13.1	48.97	5	49.00	49.00	8.1	469	1.73%
2023/05/31	11	50.65	6	50.58	50.70	5	456	1.09%
2023/05/30	4	50.35	0	0.00	50.40	4	443	0.90%
2023/05/29	3	50.70	1	50.90	50.70	2	444	0.45%
2023/05/26	11	50.14	1	50.10	50.10	10	441	2.27%
2023/05/25	6	50.88	2	51.10	50.80	4	436	0.92%
2023/05/24	1	51.30	2	51.50	51.40	-1	432	-0.23%
2023/05/23	4.1	51.35	0	0.00	51.30	4.1	426	0.96%
2023/05/22	2.4	51.58	2	51.50	51.70	0.4	422	0.10%
2023/05/19	0	50.60	0.8	50.60	50.80	-0.7	408	-0.18%
2023/05/18	2	51.10	3.1	51.50	51.20	-1.1	399	-0.26%
2023/05/17	3	51.57	3	51.80	51.50	0	391	0.00%
2023/05/16	2	51.10	12	51.22	51.20	-10	378	-2.64%
2023/05/15	0	0.00	2	50.50	50.60	-2	361	-0.55%
2023/05/12	0	0.00	0.2	50.60	51.00	-0.2	361	-0.07%
2023/05/11	0	0.00	0.2	50.60	50.60	-0.2	357	-0.07%
2023/05/10	0.5	50.91	1	50.60	51.10	-0.5	357	-0.13%
2023/05/09	1.2	50.78	1	51.20	50.80	0.2	351	0.05%
2023/05/08	2.2	50.75	5	50.56	51.10	-2.8	343	-0.82%
2023/05/05	1	49.80	3	50.52	50.70	-2	331	-0.60%
2023/05/04	2	49.73	2.2	50.25	50.40	-0.2	319	-0.06%
2023/05/03	3	49.00	9.3	49.06	49.10	-6.3	294	-2.14%
2023/05/02	0	0.00	2	48.70	48.60	-2	283	-0.71%
2023/04/28	0	0.00	0.1	48.00	48.00	-0.1	276	-0.04%
2023/04/17	0	0.00	3.5	48.47	48.50	-3.5	256	-1.37%
2023/04/12	1	47.15	5	47.30	47.20	-4	237	-1.68%
2023/03/31	0	0.00	5	47.25	47.15	-5	229	-2.18%
2023/03/30	1	46.70	0	0.00	46.85	1	228	0.44%
2023/03/29	0	0.00	1	47.55	47.15	-1	229	-0.44%
2023/03/17	0.1	46.50	3	46.25	46.40	-2.9	232	-1.25%
2023/03/16	0	46.90	0	0.00	46.45	0	230	0.00%
2023/03/13	1	46.00	5	46.02	46.90	-4	231	-1.73%
2023/03/10	1	46.80	2	46.60	46.85	-1	230	-0.43%
2023/03/09	1	47.25	0	0.00	47.20	1	231	0.43%
2023/03/08	0	47.70	0	0.00	47.60	0	233	0.00%
2023/03/07	0	0.00	3	47.87	47.70	-3	231	-1.30%
2023/03/06	0	0.00	1	47.90	47.80	-1	228	-0.44%
2023/03/03	4	47.30	0.2	47.25	47.25	3.8	223	1.72%
2023/03/02	1	47.00	0	0.00	47.20	1	223	0.45%
2023/03/01	0.2	47.00	0	0.00	46.60	0.2	216	0.07%
2023/02/24	0	46.50	2	47.00	47.00	-2	211	-0.94%
2023/02/23	0	46.80	0	0.00	46.25	0	205	0.02%
2023/02/22	0.1	46.20	0	0.00	45.90	0.1	201	0.03%
2023/02/21	1	46.40	0	0.00	46.25	1	198	0.50%
2023/02/20	0.1	46.75	0	0.00	46.50	0.1	199	0.05%
2023/02/15	4	46.18	0	0.00	45.85	4	197	2.02%
2023/02/09	0.1	46.25	0	0.00	46.10	0.1	193	0.05%
2023/02/08	0	46.35	0	0.00	46.25	0	188	0.00%
2023/02/06	1	46.50	2	46.45	46.45	-1	179	-0.56%
2023/02/03	2.3	46.53	0	0.00	46.80	2.3	175	1.31%
2023/02/01	2	45.95	0	0.00	46.00	2	163	1.22%
2023/01/16	0	45.40	0	45.65	45.20	0	157	0.00%
2023/01/10	0	45.10	0	0.00	45.30	0	156	0.00%
2023/01/05	0	0.00	1	44.90	45.00	-1	149	-0.67%
2023/01/04	0.1	45.00	0	0.00	44.90	0.1	149	0.06%
2022/12/20	0	0.00	1	45.65	45.10	-1	152	-0.65%
2022/12/19	0	0.00	2	45.33	45.65	-2	149	-1.34%
2022/12/14	1	44.90	1	45.30	44.90	0	142	0.00%
2022/12/13	11	44.99	1	44.85	44.90	10	141	7.09%
2022/12/12	0	0.00	4	44.63	44.50	-4	139	-2.86%
2022/12/01	0	0.00	1.2	45.54	45.20	-1.2	141	-0.85%
2022/11/30	0	0.00	3	45.00	45.20	-3	138	-2.17%
2022/11/28	2	43.85	0	0.00	44.10	2	133	1.50%
2022/11/25	3	44.50	0	0.00	44.05	3	134	2.23%
2022/11/24	0	0.00	1	44.40	44.50	-1	135	-0.74%
2022/11/17	2	43.85	0	0.00	43.85	2	145	1.37%
2022/11/16	0.6	44.15	0	0.00	43.60	0.6	148	0.37%
2022/11/15	0.2	44.65	0	0.00	44.70	0.2	148	0.10%
2022/11/11	1.1	45.40	2	45.23	44.70	-0.9	149	-0.62%
2022/11/09	0.2	45.10	1.5	45.22	45.40	-1.3	150	-0.87%
2022/11/08	0.1	44.70	0	0.00	44.80	0.1	147	0.09%
2022/11/07	0.3	44.33	5	44.55	44.60	-4.7	147	-3.19%
2022/11/04	0.3	43.97	2	43.90	44.10	-1.7	147	-1.14%
2022/11/01	0.3	43.40	0	0.00	43.15	0.3	154	0.19%
2022/10/28	0	0.00	14	43.43	43.25	-14	156	-8.95%
2022/10/24	0	0.00	1	43.20	43.80	-1	158	-0.63%
2022/10/21	0.1	43.50	0	0.00	43.00	0.1	159	0.03%
2022/10/20	0.1	42.65	0	0.00	43.30	0.1	161	0.06%
2022/10/19	0.1	43.15	0	0.00	42.90	0.1	160	0.03%
2022/10/14	0.1	42.60	0	0.00	42.80	0.1	163	0.03%
2022/10/13	0.1	42.80	1	42.95	42.55	-0.9	166	-0.54%
2022/10/12	0	0.00	1	42.90	42.90	-1	165	-0.60%
2022/10/11	5.2	42.81	1	43.20	42.95	4.2	166	2.52%
2022/10/07	0	0.00	1	43.30	43.20	-1	169	-0.59%
2022/10/05	0.1	44.00	0	0.00	43.70	0.1	169	0.03%
2022/09/30	0	0.00	2	44.28	44.60	-2	171	-1.17%
2022/09/29	0	44.50	1	44.50	44.10	-1	169	-0.58%
2022/09/28	8.1	42.72	0	0.00	42.70	8.1	167	4.81%
2022/09/27	1	43.45	0	0.00	43.50	1	167	0.60%
2022/09/26	6.1	43.90	2	43.78	43.75	4.1	168	2.42%
2022/09/22	1	44.00	0	0.00	44.20	1	173	0.58%
2022/09/21	3	44.58	0	0.00	44.50	3	173	1.72%
2022/09/15	2	45.60	0	0.00	45.50	2	186	1.07%
2022/09/14	1	45.35	0	0.00	45.35	1	188	0.53%
2022/09/13	3	46.03	0	0.00	46.00	3	189	1.58%
2022/09/12	0	0.00	15	46.05	46.25	-15	192	-7.80%
2022/09/08	1	45.75	0	0.00	45.75	1	194	0.51%
2022/09/07	7	44.85	0	0.00	45.10	7	195	3.59%
2022/09/06	0	45.10	3	45.00	45.30	-3	197	-1.50%
2022/09/05	0.1	45.65	2	45.80	45.30	-2	198	-0.99%
2022/09/01	0	0.00	6	45.83	45.50	-6	200	-3.00%
2022/08/31	0	0.00	7	46.21	45.95	-7	199	-3.52%
2022/08/30	10	46.00	0	0.00	45.90	10	199	5.00%
2022/08/29	0	0.00	4	46.00	46.00	-4	201	-1.99%
2022/08/26	1	46.50	0	0.00	46.40	1	204	0.49%
2022/08/25	1	46.70	31	46.73	46.55	-30	210	-14.27%
2022/08/24	0	0.00	25	46.44	46.45	-25	217	-11.47%
2022/08/23	0	0.00	15	46.32	46.25	-15	223	-6.72%
2022/08/22	0	0.00	41	46.36	46.30	-41	223	-18.33%
2022/08/19	1	45.40	47	46.10	46.20	-46	221	-20.76%
2022/08/17	0	0.00	3	45.88	45.65	-3	224	-1.34%
2022/08/09	0	0.00	3	45.50	45.75	-3	225	-1.33%
2022/08/08	0	44.75	0	0.00	44.95	0	224	0.00%
2022/08/04	1	44.00	0	0.00	43.95	1	233	0.43%
2022/08/01	0	0.00	2	45.10	45.05	-2	240	-0.83%
2022/07/29	0	0.00	10	45.15	45.20	-10	242	-4.12%
2022/07/28	0	0.00	1	45.30	44.90	-1	244	-0.41%
2022/07/27	1	44.95	3	45.20	45.10	-2	244	-0.82%
2022/07/26	0	45.25	1	45.05	44.95	-1	245	-0.39%
2022/07/25	0	0.00	1	45.05	45.05	-1	252	-0.40%
2022/07/21	0	0.00	7	45.44	45.40	-7	265	-2.64%
2022/07/20	2	44.70	0	0.00	44.80	2	265	0.75%
2022/07/15	2	44.00	0	0.00	44.05	2	274	0.74%
2022/07/14	0	44.95	0	0.00	44.65	0	280	0.01%
2022/07/13	0	44.50	0	0.00	44.85	0	284	0.00%
2022/07/12	16	44.56	0	0.00	44.15	16	291	5.51%
2022/07/11	0	45.45	0	0.00	45.25	0	316	0.01%
2022/07/08	3.5	45.35	0	0.00	45.30	3.5	319	1.09%
2022/07/07	1	45.25	0	0.00	45.50	1	321	0.31%
2022/07/06	1.1	45.56	5	46.00	45.25	-3.9	323	-1.22%
2022/07/04	0	0.00	2	45.45	45.20	-2	321	-0.62%
2022/07/01	1	45.01	0	0.00	45.15	1	323	0.32%
2022/06/30	0	45.55	0	0.00	45.70	0	321	0.01%
2022/06/29	1	46.05	21	46.05	46.15	-20	319	-6.26%
2022/06/28	0	0.00	6	46.45	46.20	-6	318	-1.88%
2022/06/27	2	46.43	40	46.62	46.25	-38	320	-11.85%
2022/06/24	0.1	46.35	96	46.35	46.45	-95.9	318	-30.09%
2022/06/23	1	45.90	2	45.98	46.10	-1	319	-0.31%
2022/06/22	0	45.70	0	0.00	45.55	0	317	0.01%
2022/06/17	3	45.22	0	0.00	45.05	3	320	0.94%
2022/06/16	10	46.00	0	0.00	46.00	10	319	3.13%
2022/06/14	0	0.00	1	45.50	45.75	-1	322	-0.31%
2022/06/13	0	45.85	0	0.00	45.50	0	326	0.01%
2022/06/10	0	45.95	0	0.00	45.95	0	329	0.01%
2022/06/09	1	45.90	0	0.00	45.90	1	330	0.30%
2022/06/08	2	45.90	0	0.00	45.85	2	331	0.61%
2022/06/07	3	46.30	0	0.00	46.00	3	333	0.91%
2022/06/06	0.1	46.20	0	0.00	45.95	0.1	338	0.02%
2022/06/02	5	45.48	0	0.00	45.90	5	342	1.47%
2022/06/01	2	47.70	0	0.00	47.70	2	342	0.58%
2022/05/31	0	0.00	1	47.10	47.50	-1	334	-0.30%
2022/05/30	2	46.78	1.6	46.64	46.95	0.4	330	0.11%
2022/05/27	0	46.35	0	0.00	46.30	0	329	0.01%
2022/05/26	8	46.03	0	0.00	46.00	8	331	2.41%
2022/05/23	10	46.60	0	0.00	46.85	10	339	2.94%
2022/05/19	0	0.00	1	46.60	46.55	-1	348	-0.29%
2022/05/18	3	46.70	0	0.00	46.60	3	353	0.86%
2022/05/16	5	45.70	0	0.00	46.00	5	360	1.39%
2022/05/13	1	45.55	1	45.60	45.80	0	358	0.00%
2022/05/12	2	45.63	1	45.50	45.15	1	358	0.28%
2022/05/11	1.1	46.22	0	0.00	46.15	1.1	357	0.31%
2022/05/10	11	46.59	1	46.25	46.70	10	357	2.80%
2022/05/09	10	47.08	0	0.00	46.65	10	363	2.75%
2022/05/06	0	47.75	0	0.00	47.55	0	363	0.01%
2022/05/04	1	47.85	0	0.00	47.85	1	370	0.27%
2022/05/03	0	48.00	0	0.00	47.90	0	375	0.00%
2022/04/29	0	48.25	0	0.00	47.75	0	381	0.00%
2022/04/28	0	0.00	1	48.00	48.50	-1	387	-0.26%
2022/04/27	5.1	47.04	0	0.00	47.10	5.1	384	1.32%
2022/04/26	0	0.00	14	48.36	48.10	-14	376	-3.72%
2022/04/25	1	48.25	0	0.00	48.25	1	379	0.26%
2022/04/21	0	49.55	1	49.30	49.20	-1	383	-0.26%
2022/04/20	1	49.65	0	0.00	49.55	1	382	0.26%
2022/04/19	1	49.10	1	49.05	49.00	0	375	0.00%
2022/04/18	1.1	49.44	3	49.35	48.60	-1.9	374	-0.51%
2022/04/15	2	49.28	56	49.87	49.65	-54	368	-14.64%
2022/04/14	2	48.30	2	48.30	48.25	0	344	0.00%
2022/04/12	1	48.15	0	0.00	47.90	1	345	0.29%
2022/04/08	1	48.50	0	0.00	48.40	1	351	0.28%
2022/04/07	0	48.60	0	0.00	48.40	0	354	0.00%
2022/03/31	0	0.00	2	48.80	48.70	-2	377	-0.53%
2022/03/30	1	48.80	0	0.00	48.85	1	378	0.26%
2022/03/29	0	48.75	0	0.00	48.65	0	378	0.00%
2022/03/28	0	48.87	0	0.00	48.65	0	378	0.00%
2022/03/25	0	48.90	0	0.00	48.90	0	376	0.00%
2022/03/24	1	48.55	2	48.58	48.55	-1	375	-0.27%
2022/03/23	2	48.63	1	48.60	48.65	1	375	0.27%
2022/03/21	1	49.10	0	0.00	48.95	1	371	0.27%
2022/03/18	0	49.10	24	49.13	49.15	-24	371	-6.46%
2022/03/17	0	0.00	3	48.55	48.65	-3	367	-0.82%
2022/03/16	5	48.20	3	48.15	48.25	2	367	0.54%
2022/03/15	1	48.20	3	48.23	48.20	-2	363	-0.54%
2022/03/14	0	0.00	4	48.45	48.70	-4	361	-1.11%
2022/03/11	1	48.55	0	0.00	48.50	1	363	0.28%
2022/03/10	3	48.50	3.1	48.50	48.40	-0.1	364	-0.03%
2022/03/09	0	48.30	5	48.13	48.20	-5	361	-1.38%
2022/03/08	6.1	48.07	9	48.13	48.05	-2.9	357	-0.80%
2022/03/07	36	48.72	1	48.70	48.70	35	350	9.98%
2022/03/04	3	49.23	0	0.00	49.25	3	349	0.86%
2022/03/03	6	49.29	0	0.00	49.45	6	351	1.71%
2022/03/02	4.2	49.66	0	0.00	49.60	4.2	355	1.18%
2022/02/25	0	49.10	0	0.00	49.00	0	364	0.01%
2022/02/24	1	49.05	1	49.80	49.00	0	372	0.00%
2022/02/22	0	0.00	8	50.30	49.75	-8	368	-2.17%
2022/02/21	2	50.30	19	50.40	50.30	-17	366	-4.64%
2022/02/18	0	0.00	115	50.30	50.40	-115	365	-31.49%	大賣/鉅額交易
2022/02/17	0	0.00	24	50.11	50.10	-24	359	-6.68%
2022/02/16	0.3	50.10	3	50.10	50.00	-2.8	357	-0.77%
2022/02/15	1	50.00	33	49.98	50.00	-32	355	-9.01%
2022/02/14	1	50.00	0	0.00	49.85	1	356	0.28%
2022/02/11	0.3	50.10	63	50.11	50.00	-62.8	354	-17.69%
2022/02/10	31	49.99	81.1	49.96	50.00	-50.1	352	-14.23%
2022/02/09	0.3	50.00	64	49.97	49.95	-63.7	351	-18.11%
2022/02/08	0.3	50.00	36	49.94	49.90	-35.8	346	-10.32%
2022/02/07	1	49.25	4	49.53	49.80	-3	345	-0.87%
2022/01/26	1	48.50	2	48.65	48.75	-1	343	-0.29%
2022/01/25	2	48.58	20	48.67	48.70	-18	344	-5.23%
2022/01/24	15.3	49.08	0	0.00	49.00	15.3	347	4.41%
2022/01/21	3.5	49.60	0	0.00	49.40	3.5	350	1.00%
2022/01/19	2	49.30	0	0.00	49.25	2	359	0.56%
2022/01/18	2.1	49.40	7.7	49.42	49.40	-5.6	362	-1.55%
2022/01/17	37	49.66	0	0.00	49.40	37	361	10.22%
2022/01/14	62.3	49.79	2	49.85	49.90	60.3	376	16.02%
2022/01/11	1.3	49.99	1	49.95	49.95	0.3	449	0.07%
2022/01/10	32	49.76	0	0.00	49.75	32	451	7.08%
2022/01/07	0	0.00	10	49.77	49.75	-10	454	-2.20%
2022/01/06	2	49.80	0	0.00	49.75	2	455	0.44%
2022/01/05	27	49.70	0.1	49.70	49.80	26.9	461	5.83%
2022/01/04	0	0.00	6	49.52	49.50	-6	465	-1.29%
2022/01/03	0.5	49.90	1	49.90	49.70	-0.5	468	-0.11%
2021/12/30	2.5	50.12	1	50.10	50.20	1.5	470	0.32%
2021/12/29	24	50.17	1	50.10	50.10	23	475	4.84%
2021/12/28	2	50.35	5	50.22	50.10	-3	482	-0.62%
2021/12/27	16	49.56	1	49.55	49.75	15	501	2.99%
2021/12/24	24	49.34	1	49.30	49.30	23	518	4.44%
2021/12/23	6	49.25	0	0.00	49.30	6	530	1.13%
2021/12/21	23	49.23	1	49.25	49.45	22	558	3.94%
2021/12/17	2	49.35	0	0.00	49.35	2	560	0.36%
2021/12/16	8	49.27	0	0.00	49.40	8	559	1.43%
2021/12/15	52	49.17	0	0.00	49.05	52	560	9.28%
2021/12/14	0	0.00	2	49.00	49.05	-2	558	-0.36%
2021/12/10	1	49.00	0	0.00	49.05	1	557	0.18%
2021/12/09	1	49.20	0	0.00	49.10	1	558	0.18%
2021/12/07	0	0.00	0	49.23	48.90	0	560	0.00%
2021/12/03	12	48.91	0	0.00	49.05	12	563	2.13%
2021/12/02	0	0.00	2	48.75	48.80	-2	562	-0.36%
2021/12/01	62	49.12	2	49.10	49.05	60	563	10.64%
2021/11/30	87	49.28	0	49.35	49.05	87	563	15.43%
2021/11/29	98	49.27	0	0.00	49.40	98	558	17.54%
2021/11/26	80	49.79	0	0.00	49.80	80	554	14.42%
2021/11/25	200	49.73	0	49.85	49.85	200	548	36.49%	大買/鉅額交易
2021/11/24	0	0.00	1	50.10	49.55	-1	543	-0.18%
2021/11/23	1	49.05	1	49.15	49.75	0	536	0.00%
2021/11/22	0	48.95	1	48.85	48.85	-1	524	-0.19%
2021/11/19	0	0.00	0	49.15	49.10	0	522	0.00%
2021/11/18	1	48.70	0	0.00	48.95	1	527	0.19%
2021/11/16	0	0.00	0	48.80	48.95	0	528	0.00%
2021/11/15	0.1	48.75	3	48.72	48.70	-2.9	533	-0.54%
2021/11/12	0	0.00	4	48.65	48.75	-4	536	-0.75%
2021/11/11	0	0.00	8	48.62	48.60	-8	538	-1.49%
2021/11/09	0	0.00	7	48.70	48.70	-7	545	-1.28%
2021/11/08	3	48.85	0	0.00	48.90	3	545	0.55%
2021/11/04	0.1	49.17	3	49.15	49.25	-3	562	-0.52%
2021/11/03	10	49.05	0	0.00	49.05	10	567	1.76%
2021/11/02	0	0.00	2	48.75	48.65	-2	570	-0.35%
2021/11/01	2	48.45	4	48.34	48.45	-2	571	-0.35%
2021/10/29	1.5	48.40	0	0.00	48.40	1.5	565	0.27%
2021/10/28	2.5	48.74	8	48.67	48.70	-5.5	556	-0.99%
2021/10/27	7	49.29	0	0.00	49.10	7	548	1.28%
2021/10/26	0	0.00	0.2	50.00	49.80	-0.2	539	-0.04%
2021/10/25	0	49.90	0	50.10	49.80	0	535	0.01%
2021/10/22	1	50.20	3	49.92	49.80	-2	540	-0.37%
2021/10/21	7	50.46	2	50.80	51.20	5	522	0.96%
2021/10/20	5	51.84	4.6	52.02	51.80	0.4	490	0.09%
2021/10/19	0	50.80	0	0.00	51.10	0	462	0.01%
2021/10/15	1	49.50	0	0.00	49.85	1	457	0.22%
2021/10/14	0	0.00	0.3	50.00	49.80	-0.3	460	-0.07%
2021/10/13	1	50.00	1	50.70	49.90	0	464	0.00%
2021/10/12	1	49.75	0	0.00	50.40	1	479	0.21%
2021/10/08	1	49.65	0.1	50.30	50.10	0.9	484	0.19%
2021/10/07	1	50.00	0	0.00	50.00	1	483	0.21%
2021/10/05	3	50.02	2	50.05	50.30	1	483	0.21%
2021/10/04	0	0.00	2	50.25	50.70	-2	475	-0.42%
2021/10/01	1.2	49.47	1	49.85	49.30	0.2	448	0.04%
2021/09/30	1	49.00	5	48.05	49.05	-4	434	-0.92%
2021/09/29	11	49.10	1	48.95	48.65	10	428	2.33%
2021/09/28	1	49.05	3	49.47	49.45	-2	451	-0.44%
2021/09/27	0	0.00	1	48.75	48.60	-1	439	-0.23%
2021/09/24	6	48.13	0	0.00	48.00	6	447	1.34%
2021/09/22	2.2	47.81	0	0.00	47.95	2.2	464	0.47%
2021/09/17	0.2	48.80	0	0.00	48.45	0.2	475	0.04%
2021/09/16	1.1	48.75	0	0.00	48.80	1.1	485	0.22%
2021/09/13	2	47.63	0	0.00	47.70	2	505	0.40%
2021/09/08	2.5	47.89	4	48.05	47.55	-1.5	533	-0.28%
2021/09/06	2.1	48.51	1.2	48.77	48.60	0.9	553	0.16%
2021/09/03	0	0.00	1	49.15	49.10	-1	557	-0.18%
2021/09/02	5	48.54	0	0.00	48.55	5	565	0.88%
2021/09/01	1	48.90	1	49.00	48.90	0	574	0.00%
2021/08/31	8	48.60	0	0.00	48.75	8	579	1.38%
2021/08/26	3	48.48	0	0.00	48.60	3	614	0.49%
2021/08/25	0.1	48.75	0	0.00	48.70	0.1	652	0.02%
2021/08/23	0	0.00	1	47.60	47.75	-1	681	-0.15%
2021/08/20	2	46.70	0	0.00	46.75	2	691	0.29%
2021/08/19	0.1	47.30	0	0.00	47.05	0.1	707	0.02%
2021/08/17	1	47.90	2	48.10	47.85	-1	773	-0.13%
2021/08/16	2	47.78	1	47.80	47.85	1	804	0.12%
2021/08/13	3	48.50	0	0.00	48.55	3	836	0.36%
2021/08/11	0.1	49.00	2	48.60	48.60	-2	873	-0.22%
2021/08/10	14	48.75	20	48.85	48.70	-6	909	-0.66%
2021/08/09	2.4	49.62	25	49.45	49.50	-22.7	933	-2.43%
2021/08/06	1	50.00	44	50.01	50.00	-43	950	-4.53%
2021/08/05	0.1	50.50	49	50.26	50.20	-48.9	981	-4.98%
2021/08/04	5	50.54	7	50.60	50.70	-2	1,052	-0.19%
2021/08/03	0	0.00	60	50.50	50.60	-60	1,107	-5.42%
2021/08/02	0	0.00	1	50.30	50.80	-1	1,151	-0.09%
2021/07/30	0	0.00	26.1	50.62	50.50	-26.1	1,168	-2.24%
2021/07/28	2.3	50.59	0	0.00	50.50	2.3	1,211	0.19%
2021/07/27	1	51.10	0	0.00	51.10	1	1,271	0.08%
2021/07/26	0	0.00	4	51.45	51.40	-4	1,342	-0.30%
2021/07/23	0	0.00	1	51.50	51.30	-1	1,406	-0.07%
2021/07/22	1	51.30	8	51.28	51.20	-7	1,506	-0.46%
2021/07/21	0	0.00	3	51.53	51.50	-3	1,560	-0.19%
2021/07/20	1	51.40	0	0.00	51.20	1	1,608	0.06%
2021/07/19	2	51.95	0.7	51.80	51.90	1.3	1,654	0.08%
2021/07/16	25.3	52.71	3	52.73	52.40	22.3	1,748	1.28%
2021/07/15	10	51.90	2	51.90	52.30	8	1,851	0.43%
2021/07/14	2	51.70	0	0.00	51.50	2	1,872	0.11%
2021/07/12	1	51.30	0	0.00	51.60	1	1,938	0.05%
2021/07/09	0.3	51.50	3	51.10	51.60	-2.7	1,941	-0.14%
2021/07/08	3	51.33	1	51.20	51.70	2	1,953	0.10%
2021/07/07	0.1	51.00	8	50.94	51.10	-7.9	1,979	-0.40%
2021/07/06	4.3	50.98	2	50.85	50.90	2.3	1,988	0.12%
2021/07/05	10.1	50.94	1	50.80	51.10	9.1	1,987	0.46%
2021/07/02	0	0.00	3	51.80	51.80	-3	1,962	-0.15%
2021/07/01	2.3	51.61	2	51.30	51.40	0.3	1,963	0.02%
2021/06/30	0	0.00	7	51.00	51.10	-7	1,956	-0.36%
2021/06/29	7	50.97	0	0.00	50.90	7	1,953	0.36%
2021/06/28	1	51.20	1	51.40	51.20	0	1,956	0.00%
2021/06/25	4	51.78	2	51.80	51.70	2	1,955	0.10%
2021/06/23	0	0.00	1	51.90	52.30	-1	1,957	-0.05%
2021/06/22	2.3	51.53	1	51.80	51.70	1.3	1,953	0.07%
2021/06/21	4	51.30	1	51.40	51.80	3	1,950	0.16%
2021/06/18	2.4	51.88	0	0.00	51.50	2.4	1,943	0.12%
2021/06/17	6	52.28	6	52.08	52.10	0	1,938	0.00%
2021/06/16	2.1	51.91	5	52.00	51.90	-2.9	1,939	-0.15%
2021/06/15	1	52.70	7	52.70	52.70	-6	1,930	-0.31%
2021/06/11	0	0.00	0	53.30	53.20	0	1,926	0.00%
2021/06/09	1	53.50	1	53.50	53.50	0	1,936	0.00%
2021/06/08	1	54.30	0	0.00	54.30	1	1,931	0.05%
2021/06/07	4	53.78	2	53.80	53.80	2	1,944	0.10%
2021/06/04	4	55.05	2.1	55.50	54.80	2	1,965	0.10%
2021/06/03	4	56.30	0	0.00	56.00	4	1,999	0.20%
2021/06/02	2	55.55	14	56.81	56.90	-12	1,996	-0.60%
2021/06/01	8	54.98	3	54.97	55.00	5	1,961	0.25%
2021/05/31	5	56.76	17.4	56.85	56.90	-12.4	1,949	-0.64%
2021/05/28	12	56.33	3	56.33	56.50	9	1,932	0.47%
2021/05/27	0	0.00	1	56.90	56.20	-1	1,926	-0.05%
2021/05/26	8	57.33	3	57.50	57.70	5	1,914	0.26%
2021/05/25	4	56.25	3	55.87	55.50	1	1,868	0.05%
2021/05/24	10	56.18	4	55.85	55.60	6	1,855	0.32%
2021/05/21	3	53.90	3	54.80	54.90	0	1,833	0.00%
2021/05/20	1	53.10	6	53.08	53.00	-5	1,807	-0.28%
2021/05/19	1	53.70	5	53.38	53.10	-4	1,798	-0.22%
2021/05/18	5	51.42	15	52.51	53.30	-10	1,771	-0.56%
2021/05/17	12.1	48.89	3.1	50.15	49.50	9	1,738	0.52%
2021/05/14	7	51.40	1	52.30	51.30	6	1,700	0.35%
2021/05/13	17	51.19	14.2	50.95	51.70	2.8	1,678	0.17%
2021/05/12	41.3	52.41	11	52.46	51.30	30.3	1,644	1.84%
2021/05/11	2.2	58.30	15.1	58.11	56.80	-12.9	1,569	-0.82%
2021/05/10	8	57.94	2	57.70	59.00	6	1,516	0.40%
2021/05/07	30.1	56.28	4	56.15	56.20	26.1	1,476	1.76%
2021/05/06	2	55.95	1	56.20	56.20	1	1,464	0.07%
2021/05/05	15.5	56.35	3	56.60	56.20	12.5	1,436	0.87%
2021/05/04	7	56.74	12	56.89	56.40	-5	1,426	-0.35%
2021/05/03	15	58.42	11	58.98	58.70	4	1,363	0.29%
2021/04/29	6.1	58.57	4.1	57.98	58.00	2	1,298	0.16%
2021/04/28	26.5	58.72	12.2	58.96	59.80	14.4	1,242	1.16%
2021/04/27	15	56.30	20	57.34	57.60	-5	1,160	-0.43%
2021/04/26	41	55.83	22	56.19	56.60	19	1,110	1.71%
2021/04/23	9.2	54.12	7.1	54.95	54.80	2.1	1,063	0.20%
2021/04/22	18	55.16	23.1	55.41	55.10	-5.1	1,046	-0.48%
2021/04/21	19.6	54.68	9.3	54.66	54.50	10.3	952	1.08%
2021/04/20	2.4	51.49	3.2	51.66	51.90	-0.9	837	-0.10%
2021/04/19	13	51.55	10	51.56	51.70	3	817	0.37%
2021/04/16	6.2	49.79	17	50.12	50.50	-10.8	778	-1.39%
2021/04/15	5	48.65	0	0.00	48.90	5	749	0.67%
2021/04/14	6	48.25	2	48.45	48.65	4	747	0.54%
2021/04/13	12.2	48.96	2	48.85	48.25	10.2	743	1.37%
2021/04/12	6	47.98	18	47.90	48.00	-12	718	-1.67%
2021/04/09	10	47.60	4	47.75	47.55	6	713	0.85%
2021/04/08	5.2	47.44	3	47.70	47.65	2.2	713	0.31%
2021/04/07	3.1	47.32	3	47.25	47.35	0.1	717	0.01%
2021/04/06	2	47.25	0	0.00	47.35	2	762	0.26%
2021/04/01	0	0.00	2	47.30	47.40	-2	767	-0.26%
2021/03/31	2	47.25	6	47.21	47.55	-4	772	-0.51%
2021/03/30	3	47.00	2	47.03	47.10	1	766	0.13%
2021/03/29	8	47.01	12	47.19	47.15	-4	761	-0.53%
2021/03/26	3	47.17	0	0.00	47.15	3	803	0.37%
2021/03/25	0	0.00	3	46.90	47.00	-3	823	-0.36%
2021/03/24	2	46.90	0	0.00	46.80	2	825	0.24%
2021/03/23	1	47.00	3.1	47.10	47.05	-2.1	821	-0.25%
2021/03/22	4.2	47.11	0	0.00	47.20	4.2	819	0.51%
2021/03/19	10	47.20	0	0.00	47.30	10	816	1.22%
2021/03/18	14	47.34	0	0.00	47.40	14	811	1.73%
2021/03/17	5	47.22	2	47.10	47.05	3	811	0.37%
2021/03/16	1	47.15	7	47.14	47.20	-6	809	-0.74%
2021/03/15	4	46.86	5	46.93	46.80	-1	807	-0.12%
2021/03/12	2	47.60	1	47.55	47.60	1	790	0.13%
2021/03/11	21	48.08	8.7	47.96	47.80	12.3	788	1.56%
2021/03/10	10	47.82	2	47.73	48.10	8	772	1.04%
2021/03/09	10.2	47.32	6	47.65	47.05	4.2	746	0.56%
2021/03/08	26	46.49	3	46.50	46.65	23	708	3.24%
2021/03/05	0	46.00	0	0.00	46.15	0	696	0.00%
2021/03/04	2	46.30	6	46.30	46.40	-4	695	-0.57%
2021/03/03	4	46.18	1	46.10	46.25	3	694	0.43%
2021/03/02	1	46.00	4	46.08	46.05	-3	693	-0.43%
2021/02/26	2	46.08	1	46.20	46.15	1	691	0.14%
2021/02/25	1	46.65	0	0.00	46.65	1	689	0.15%
2021/02/24	7.9	46.44	1.1	46.54	46.25	6.8	688	0.98%
2021/02/23	4	46.37	21.2	46.41	46.75	-17.2	683	-2.52%
2021/02/22	0.1	46.50	1	46.50	46.30	-0.9	682	-0.13%
2021/02/19	1	45.50	5	45.60	45.55	-4	677	-0.59%
2021/02/18	3	45.33	3	45.30	45.35	0	676	0.00%
2021/02/17	5	45.26	0.2	45.35	45.25	4.8	680	0.70%
2021/02/05	0	0.00	3.1	45.30	45.40	-3.1	685	-0.45%
2021/02/04	1	45.05	0	0.00	45.10	1	689	0.14%
2021/02/03	0.2	45.00	0	0.00	45.25	0.2	695	0.03%
2021/02/02	1	44.85	0	0.00	44.80	1	699	0.14%
2021/02/01	0	0.00	2	44.50	44.55	-2	699	-0.29%
2021/01/29	0	0.00	2	44.65	44.50	-2	696	-0.29%
2021/01/28	3	44.58	0	44.85	44.50	3	691	0.43%
2021/01/26	3	44.90	1	44.75	44.65	2	684	0.29%
2021/01/22	7	45.09	5	45.02	45.35	2	670	0.30%
2021/01/21	4	44.55	1	44.20	44.20	3	663	0.45%
2021/01/20	11	44.60	0	0.00	43.95	11	654	1.68%
2021/01/19	2	45.43	0	0.00	45.40	2	632	0.32%
2021/01/18	2	45.75	0.7	45.70	45.60	1.3	626	0.20%
2021/01/15	1	46.45	12.1	47.61	46.35	-11.1	617	-1.79%
2021/01/14	1	45.60	4	45.55	45.45	-3	596	-0.50%
2021/01/13	3	45.75	1	45.95	45.85	2	607	0.33%
2021/01/12	1	46.15	0	0.00	45.80	1	598	0.17%
2021/01/08	0	0.00	2.1	46.39	46.70	-2.1	582	-0.36%
2021/01/07	2.1	46.01	1	46.35	46.15	1.1	575	0.18%
2021/01/06	5	46.14	3	46.26	46.10	2	567	0.35%
2021/01/05	3.6	46.55	1	46.40	46.45	2.6	555	0.47%
2020/12/31	3.4	47.27	5	47.12	47.00	-1.7	538	-0.31%
2020/12/30	0	0.00	2	47.25	47.40	-2	529	-0.38%
2020/12/29	8	47.33	2	47.98	47.55	6	515	1.16%
2020/12/28	0	0.00	3	46.00	46.20	-3	463	-0.65%
2020/12/25	1	45.50	3	45.50	45.55	-2	451	-0.44%
2020/12/24	2	45.65	0	0.00	45.50	2	441	0.45%
2020/12/23	1	45.65	0	0.00	45.60	1	434	0.23%
2020/12/22	5	46.17	2	46.05	45.95	3	428	0.70%
2020/12/21	4.4	46.52	8.4	47.02	47.40	-4	381	-1.06%
2020/12/18	0	45.20	6	45.25	45.45	-6	358	-1.66%
2020/12/17	1	44.80	0	0.00	45.00	1	362	0.28%
2020/12/15	2.1	44.56	1	44.70	44.20	1.1	369	0.31%
2020/12/11	1	44.90	2	44.78	44.90	-1	365	-0.27%
2020/12/10	1	45.20	0	0.00	45.25	1	360	0.28%
2020/12/09	2	45.20	2	45.18	45.10	0	357	0.00%
2020/12/08	1	45.20	3	45.12	45.20	-2	357	-0.55%
2020/12/07	6.4	45.24	0	0.00	45.30	6.4	353	1.79%
2020/12/04	0.3	45.45	0	0.00	45.40	0.3	350	0.10%
2020/12/03	0	0.00	1	45.25	45.00	-1	347	-0.29%
2020/12/02	14	44.75	0	0.00	44.70	14	345	4.06%
2020/12/01	0	0.00	1	45.00	45.10	-1	338	-0.30%
2020/11/26	1	45.15	1	45.05	45.50	0	335	0.00%
2020/11/25	3	45.12	0	0.00	45.20	3	336	0.89%
2020/11/24	4	45.13	2	45.13	45.15	2	333	0.60%
2020/11/23	4	45.80	0	0.00	45.80	4	327	1.22%
2020/11/20	5	45.86	6	45.83	45.95	-1	322	-0.31%
2020/11/19	11	45.73	8	45.78	45.75	3	317	0.95%
2020/11/18	3.3	45.08	0.1	45.10	45.15	3.2	308	1.03%
2020/11/17	0	0.00	2	45.00	45.00	-2	304	-0.66%
2020/11/16	2	45.25	0.1	45.24	44.90	1.9	308	0.61%
2020/11/13	2	44.88	2.1	44.83	44.95	-0.1	303	-0.03%
2020/11/12	4	44.18	0	45.00	44.05	4	294	1.36%
2020/11/11	0	0.00	10	44.30	44.40	-10	295	-3.39%
2020/11/10	3	43.95	14	43.81	44.00	-11	288	-3.81%
2020/11/09	1	43.20	5	43.35	43.35	-4	281	-1.42%
2020/11/03	0	0.00	1	43.15	43.05	-1	286	-0.35%
2020/11/02	2	42.75	0	0.00	42.80	2	289	0.69%
2020/10/29	0	0.00	1.2	42.86	43.25	-1.2	290	-0.41%
2020/10/26	2.1	43.24	3	43.38	43.35	-0.9	296	-0.32%
2020/10/22	2	43.13	0	0.00	42.60	2	303	0.66%
2020/10/21	20	43.79	4	44.05	43.65	16	299	5.34%
2020/10/20	0	0.00	1	42.25	42.25	-1	286	-0.35%
2020/10/19	1	42.20	1	42.50	42.70	0	290	0.00%
2020/10/16	2	42.50	0	0.00	42.15	2	302	0.66%
2020/10/15	1	42.55	2	42.70	42.45	-1	314	-0.32%
2020/10/13	3	43.00	0	0.00	42.80	3	323	0.93%
2020/10/12	1	42.70	0	0.00	42.55	1	323	0.31%
2020/10/07	0.1	42.85	0	0.00	42.80	0.1	338	0.03%
2020/10/06	2	42.65	0	0.00	42.80	2	342	0.58%
2020/09/25	7	41.90	2	41.85	41.85	5	379	1.32%
2020/09/24	7	41.94	2	42.30	41.90	5	382	1.31%
2020/09/23	2	42.93	0	0.00	42.95	2	376	0.53%
2020/09/22	4	43.69	6	44.03	43.45	-2	377	-0.53%
2020/09/21	6	43.50	0	0.00	43.55	6	377	1.59%
2020/09/18	0.2	43.20	1	43.10	43.15	-0.8	370	-0.22%
2020/09/17	3	42.85	0	0.00	42.75	3	366	0.82%
2020/09/16	2	42.60	1	42.60	42.55	1	366	0.27%
2020/09/15	2	42.60	0	0.00	42.55	2	368	0.54%
2020/09/14	5	42.72	0	0.00	42.70	5	371	1.35%
2020/09/11	18	42.86	0	0.00	42.75	18	372	4.83%
2020/09/10	3	42.45	0	0.00	42.55	3	369	0.81%
2020/09/09	2	42.23	0	0.00	42.50	2	370	0.54%
2020/09/07	5	42.53	2	42.30	42.45	3	374	0.80%
2020/09/03	2	42.55	0	42.85	42.45	2	382	0.52%
2020/09/02	1	42.50	0	0.00	42.60	1	385	0.26%
2020/08/31	2	42.83	10	42.75	42.85	-8	393	-2.04%
2020/08/28	3	42.63	0	0.00	42.70	3	395	0.76%
2020/08/25	2	42.50	0	0.00	42.30	2	396	0.50%
2020/08/20	1	41.75	4	41.68	41.95	-3	394	-0.76%
2020/08/19	1	43.30	0	0.00	42.90	1	392	0.25%
2020/08/18	8	43.28	0	0.00	43.25	8	389	2.06%
2020/08/17	4	42.80	1	42.90	43.10	3	385	0.78%
2020/08/14	0.1	42.30	0	0.00	42.20	0.1	378	0.01%
2020/08/12	1	41.85	0	0.00	41.85	1	377	0.26%
2020/08/11	2	42.00	6	41.87	42.00	-4	377	-1.06%
2020/08/10	1	42.20	0	0.00	42.30	1	375	0.27%
2020/08/06	2	42.00	0	0.00	41.95	2	370	0.54%
2020/08/05	1	41.90	0	0.00	41.80	1	368	0.27%
2020/08/04	6	41.50	0	0.00	41.50	6	368	1.63%
2020/08/03	2	41.63	0	0.00	41.40	2	368	0.54%
2020/07/31	0	0.00	1	41.95	42.00	-1	366	-0.27%
2020/07/30	2	41.90	0	0.00	41.85	2	365	0.55%
2020/07/29	0	0.00	1.1	41.72	41.55	-1.1	364	-0.30%
2020/07/28	3	41.32	0	0.00	41.10	3	365	0.82%
2020/07/27	6	41.99	0	0.00	41.90	6	360	1.66%
2020/07/24	0.5	46.30	0	0.00	42.90	0.5	351	0.14%
2020/07/23	0.1	44.20	0	0.00	43.75	0.1	346	0.03%
2020/07/22	2	44.00	1	44.55	44.00	1	344	0.29%
2020/07/21	1.2	43.79	0	0.00	43.90	1.2	332	0.36%
2020/07/20	2	42.45	0	0.00	42.30	2	320	0.62%
2020/07/17	7	43.17	1	43.10	43.10	6	316	1.89%
2020/07/15	8	43.14	0	0.00	43.20	8	317	2.52%
2020/07/14	1	43.70	0	0.00	43.70	1	310	0.32%
2020/07/13	0	0.00	0.1	44.20	44.10	-0.1	307	-0.02%
2020/07/10	6	44.36	3	44.45	44.25	3	314	0.95%
2020/07/09	1	44.80	4	44.80	45.10	-3	311	-0.96%
2020/07/08	2	44.65	0	0.00	44.55	2	305	0.66%
2020/07/07	1	44.60	1	44.60	44.60	0	303	0.00%
2020/07/03	3	44.77	2	44.63	44.55	1	289	0.35%
2020/07/01	3	44.38	0	0.00	44.60	3	289	1.04%
2020/06/22	1	45.20	0	0.00	45.60	1	287	0.35%
2020/06/19	3	44.97	4	45.44	44.75	-1	292	-0.34%
2020/06/18	3	45.67	0	0.00	45.60	3	292	1.02%
2020/06/11	2	46.00	0	0.00	45.40	2	325	0.61%
2020/06/09	0	0.00	1	47.90	47.50	-1	334	-0.30%
2020/06/08	0	0.00	2	47.53	47.50	-2	336	-0.59%
2020/06/05	4	46.73	1	46.75	46.90	3	333	0.90%
2020/05/28	0	0.00	1	44.70	44.65	-1	332	-0.30%
2020/05/26	0	0.00	2	45.25	45.25	-2	334	-0.60%
2020/05/18	3	43.90	0	0.00	43.90	3	339	0.88%
2020/05/14	1.1	44.40	0	0.00	44.35	1.1	346	0.30%
2020/05/13	0	0.00	1	44.70	44.80	-1	349	-0.29%
2020/05/12	5	45.00	0	0.00	44.70	5	353	1.41%
2020/05/08	0	0.00	1	45.05	45.05	-1	359	-0.28%
2020/05/07	3	44.70	0	0.00	44.80	3	360	0.83%
2020/04/30	0	0.00	1	45.00	45.30	-1	366	-0.27%
2020/04/29	1	44.25	0	0.00	44.20	1	379	0.26%
2020/04/20	0.2	43.20	0	0.00	43.10	0.2	429	0.04%
2020/04/15	0	0.00	1	42.90	43.50	-1	425	-0.23%
2020/04/14	3	41.98	0	0.00	42.10	3	417	0.72%
2020/04/13	1	41.75	0	0.00	41.80	1	416	0.24%
2020/04/09	6	42.10	0	0.00	42.15	6	416	1.44%
2020/04/01	0	0.00	1	41.80	41.95	-1	412	-0.24%
2020/03/27	2	39.85	2	39.95	39.85	0	410	0.00%
2020/03/25	1	40.00	0	0.00	40.00	1	410	0.24%
2020/03/24	0	0.00	1	37.50	37.70	-1	409	-0.24%
2020/03/23	2	36.40	0	0.00	36.30	2	411	0.49%
2020/03/20	1	36.00	0	0.00	37.90	1	413	0.24%
2020/03/19	0	0.00	1	34.90	34.90	-1	408	-0.24%
2020/03/18	0	0.00	1	38.90	38.70	-1	396	-0.25%
2020/03/17	2	38.85	0	0.00	39.00	2	396	0.50%
2020/03/16	2	40.90	0	0.00	40.65	2	391	0.51%
2020/03/13	2.2	41.04	2	40.90	41.80	0.2	388	0.05%
2020/03/12	1	45.70	0	0.00	45.05	1	377	0.26%
2020/03/10	1	47.80	0	0.00	47.40	1	366	0.27%
2020/03/03	0	0.00	2	49.05	49.00	-2	353	-0.57%
2020/03/02	2	49.05	0	0.00	48.90	2	355	0.56%
2020/02/27	2	48.70	0	0.00	49.00	2	355	0.56%
2020/02/17	3	49.30	3	49.70	49.70	0	346	0.00%
2020/02/07	0	0.00	1	48.85	48.75	-1	330	-0.30%
2020/02/03	3	48.37	9	48.50	48.00	-6	343	-1.75%
2020/01/31	0.1	50.10	0	0.00	49.60	0.1	340	0.03%
2020/01/30	7	51.37	1	52.70	49.60	6	333	1.80%
2020/01/06	1	50.80	0	0.00	50.90	1	301	0.33%
2020/01/03	1	51.10	3	51.00	51.10	-2	302	-0.66%
2019/12/25	2	51.00	1	51.50	51.10	1	296	0.34%
2019/12/24	0.2	52.00	1	51.30	51.40	-0.8	294	-0.28%
2019/12/19	2	50.10	0	0.00	50.20	2	280	0.71%
2019/12/18	0	0.00	1	50.40	50.50	-1	274	-0.36%
2019/12/17	5	50.00	0	0.00	50.00	5	268	1.87%
2019/12/16	2	50.00	0	0.00	50.00	2	267	0.75%
2019/12/13	1	50.10	1	50.30	50.10	0	276	0.00%
2019/11/27	1	50.50	1	50.70	50.80	0	291	0.00%
2019/11/22	0	0.00	1	50.10	50.30	-1	285	-0.35%
2019/11/18	1	49.80	0	0.00	50.00	1	282	0.35%
2019/11/04	0	0.00	7	49.41	49.95	-7	279	-2.51%
2019/11/01	0	0.00	1	49.30	49.30	-1	277	-0.36%
2019/10/30	1	49.50	0	0.00	49.45	1	256	0.39%
2019/10/29	2	50.15	0	0.00	49.95	2	245	0.81%
2019/10/18	1	49.80	0	0.00	50.10	1	253	0.39%
2019/10/16	0	0.00	2	49.70	49.70	-2	240	-0.83%
2019/09/24	2	51.00	0	0.00	50.90	2	286	0.70%
2019/09/23	8	50.84	0	0.00	50.90	8	307	2.60%
2019/09/19	0	0.00	1	50.30	50.30	-1	326	-0.31%
2019/09/18	1	49.80	0	0.00	49.60	1	352	0.28%
2019/09/17	2	50.10	0	0.00	50.30	2	354	0.56%
2019/09/06	0	0.00	2	51.60	51.50	-2	381	-0.52%
2019/08/23	1	51.50	0	0.00	51.30	1	403	0.25%
2019/08/21	3	51.50	0	0.00	51.50	3	418	0.72%
2019/08/05	0	0.00	3	52.30	52.00	-3	430	-0.70%
2019/07/31	0	0.00	2	52.90	53.20	-2	430	-0.46%
2019/07/30	2	52.85	0	0.00	52.60	2	429	0.47%
2019/07/29	1	53.30	0	0.00	53.10	1	426	0.23%
2019/07/19	0	53.80	0	0.00	53.70	0	425	0.00%
2019/07/18	0	54.00	0	0.00	53.80	0	427	0.00%
2019/07/08	0	0.00	1	55.80	55.60	-1	418	-0.24%
2019/07/05	5	55.50	0	0.00	55.40	5	419	1.19%
2019/07/04	0	0.00	19	55.30	55.30	-19	419	-4.53%
2019/07/03	1	55.10	1	56.20	55.20	0	417	0.00%
2019/07/02	1	54.30	0	0.00	54.20	1	391	0.26%
2019/06/28	1	55.40	6	55.93	55.60	-5	391	-1.28%
2019/06/27	0	0.00	1.3	54.52	54.60	-1.3	372	-0.35%
2019/06/26	1	54.10	0	0.00	54.10	1	366	0.27%
2019/06/25	0	0.00	1	57.00	56.70	-1	351	-0.28%
2019/06/21	0	55.30	0	55.30	55.60	0	301	0.00%
2019/06/20	0	0.00	1	56.00	55.60	-1	295	-0.34%
2019/06/19	0	0.00	2	55.00	55.20	-2	285	-0.70%
2019/06/18	2	54.80	1	54.80	54.90	1	275	0.36%
2019/06/17	3	54.80	1	54.90	54.50	2	271	0.74%
2019/06/10	1	53.60	0	0.00	53.50	1	260	0.38%
2019/06/04	0	0.00	1	54.10	54.10	-1	256	-0.39%
2019/06/03	0	0.00	1	53.70	54.00	-1	252	-0.40%
2019/05/30	0	0.00	4	52.93	53.00	-4	243	-1.64%
2019/05/24	3	50.77	0	0.00	51.30	3	226	1.32%
2019/05/23	4	50.85	2	51.10	50.70	2	225	0.89%
2019/05/21	5	51.52	0	0.00	51.80	5	226	2.21%
2019/05/20	0	51.40	0	0.00	51.10	0	227	0.01%
2019/05/13	2	51.65	55	51.59	51.30	-53	247	-21.41%
2019/05/09	2	53.00	0	0.00	52.80	2	259	0.77%
2019/05/08	0	0.00	20	53.18	53.40	-20	260	-7.67%
2019/05/06	0	0.00	12	53.10	53.40	-12	267	-4.49%
2019/04/30	2	52.80	0	0.00	53.30	2	280	0.71%
2019/04/17	0	0.00	31	53.79	54.30	-31	330	-9.37%
2019/04/15	1	53.80	0	0.00	53.90	1	333	0.30%
2019/04/12	3	53.67	0.1	54.50	54.10	2.9	334	0.87%
2019/04/08	3	55.30	0	0.00	55.00	3	324	0.93%
2019/04/03	4.2	55.36	0	0.00	55.10	4.2	321	1.31%
2019/04/02	0.3	55.60	2	55.25	55.90	-1.7	321	-0.53%
2019/03/26	0	53.40	0	0.00	53.30	0	325	0.00%
2019/03/22	1	53.80	0	0.00	53.50	1	329	0.30%
2019/03/15	1	53.90	0	0.00	53.90	1	327	0.30%
2019/03/14	0	0.00	3	54.33	54.00	-3	327	-0.92%
2019/03/12	1	53.50	0	0.00	53.90	1	328	0.30%
2019/03/06	0	54.50	2	54.70	54.80	-2	328	-0.61%
2019/01/30	0	0.00	1	55.60	55.90	-1	293	-0.34%
2019/01/24	0	54.00	1	54.40	54.10	-1	285	-0.35%
2019/01/22	1	54.10	2	53.40	54.00	-1	286	-0.35%
2019/01/21	0	0.00	3	52.90	53.20	-3	279	-1.07%
2019/01/14	0	0.00	4	52.00	52.60	-4	286	-1.40%
2019/01/10	0	0.00	2	49.75	50.10	-2	334	-0.60%
2019/01/07	0	0.00	1	47.50	47.50	-1	334	-0.30%
2019/01/04	1	46.50	0	0.00	47.05	1	352	0.28%
2018/12/26	0	0.00	1	47.70	46.80	-1	400	-0.25%
2018/12/25	2	46.88	1	47.50	47.55	1	407	0.25%
2018/12/21	0	0.00	0.5	46.40	46.70	-0.5	421	-0.12%
2018/12/05	1	46.05	0	0.00	46.30	1	417	0.24%
2018/12/04	1	47.00	0	0.00	46.70	1	416	0.24%
2018/12/03	0	0.00	2	47.50	47.55	-2	415	-0.48%
2018/11/29	0	0.00	1	46.50	46.55	-1	413	-0.24%
2018/11/15	1	45.80	3	45.27	45.20	-2	452	-0.44%
2018/11/13	0	0.00	0	47.00	46.75	0	466	0.00%
2018/11/12	0	0.00	0	47.15	47.05	0	493	0.00%
2018/11/08	1	47.10	0	0.00	46.70	1	514	0.19%
2018/11/06	0	0.00	2	45.45	45.20	-2	513	-0.39%
2018/10/31	0.1	43.90	0	0.00	43.70	0.1	506	0.02%
2018/10/29	2	42.95	1	43.40	43.45	1	512	0.20%
2018/10/26	0	0.00	3	43.07	42.95	-3	507	-0.59%
2018/10/23	0	0.00	0	43.00	42.80	0	538	0.00%
2018/10/22	0	0.00	138	42.13	42.10	-138	532	-25.93%	大賣/鉅額交易
2018/10/19	4	40.99	0	0.00	43.05	4	524	0.76%
2018/10/18	6	43.41	6	43.90	42.75	0	479	0.00%
2018/10/16	2	45.00	0	0.00	44.85	2	466	0.43%
2018/10/15	0	0.00	1	45.30	44.90	-1	459	-0.22%
2018/10/12	1	44.90	0	0.00	45.00	1	454	0.22%
2018/10/11	3	47.05	1	48.70	45.75	2	438	0.46%
2018/10/05	1	51.50	0	0.00	51.60	1	402	0.25%
2018/10/03	6	53.83	0	0.00	53.50	6	402	1.49%
2018/10/02	0	0.00	1	54.60	53.30	-1	399	-0.25%
2018/10/01	1	52.80	2	53.50	53.00	-1	388	-0.26%
2018/09/25	1	51.40	0	0.00	51.60	1	373	0.27%
2018/09/21	1	51.30	0	0.00	51.50	1	370	0.27%
2018/09/05	0	0.00	1	53.30	52.60	-1	362	-0.28%
2018/09/04	0.6	53.20	1	53.20	53.20	-0.4	359	-0.11%
2018/08/30	0.5	52.20	1	52.20	52.20	-0.5	353	-0.14%
2018/08/23	2	51.75	1	52.20	51.50	1	343	0.29%
2018/08/21	1	51.70	1	51.10	51.90	0	340	0.00%
2018/08/17	4	51.45	0	0.00	50.90	4	329	1.21%
2018/08/16	5	52.70	0	0.00	52.20	5	309	1.62%
2018/08/15	2	55.00	0	0.00	54.10	2	292	0.68%
2018/08/14	1	55.10	0	0.00	55.10	1	288	0.35%
2018/08/08	3	56.27	0	0.00	56.10	3	288	1.04%
2018/08/07	10	56.10	2	56.20	56.00	8	285	2.80%
2018/08/06	0	0.00	3	55.60	55.70	-3	282	-1.06%
2018/08/03	7	55.06	2	55.30	55.50	5	281	1.78%
2018/07/31	2	56.00	0	0.00	56.80	2	256	0.78%
2018/07/30	2	57.00	0	0.00	56.80	2	228	0.88%
2018/07/25	1	57.30	0	0.00	57.10	1	219	0.46%
2018/07/24	1	57.30	1	57.90	57.90	0	212	0.00%
2018/07/17	0	0.00	1	58.80	58.80	-1	208	-0.48%
2018/07/16	0	0.00	1	58.80	58.80	-1	207	-0.48%
2018/07/12	2	58.30	2	58.15	58.20	0	205	0.00%
2018/07/11	2	59.70	0	0.00	60.00	2	201	0.99%
2018/07/10	4	59.83	0	0.00	59.50	4	201	1.98%
2018/07/06	0	0.00	1	60.20	60.00	-1	197	-0.51%
2018/06/29	1	60.70	0	0.00	60.80	1	203	0.49%
2018/06/28	0	0.00	1	61.10	60.70	-1	203	-0.49%
2018/06/22	1	61.00	0	0.00	61.00	1	211	0.47%
2018/06/14	1	61.50	1	61.50	61.70	0	228	0.00%
2018/06/07	3.2	62.51	0	0.00	62.60	3.2	264	1.21%
2018/06/06	1	62.80	2	62.30	62.80	-1	279	-0.36%
2018/06/05	0	0.00	1	61.80	61.80	-1	280	-0.36%
2018/05/22	1	61.60	2	61.50	61.50	-1	267	-0.37%
2018/05/18	0	0.00	1	61.40	61.90	-1	265	-0.38%
2018/05/15	1	60.50	0	0.00	60.50	1	269	0.37%
2018/05/11	2	60.50	0	0.00	60.50	2	278	0.72%
2018/05/10	1	60.40	1	60.30	60.40	0	278	0.00%
2018/04/26	0	0.00	3	60.70	60.50	-3	316	-0.95%
2018/04/25	1	60.00	0	0.00	60.20	1	321	0.31%
2018/04/24	3	60.20	0	0.00	60.50	3	329	0.91%
2018/04/20	0	0.00	1	61.20	61.40	-1	355	-0.28%
2018/04/18	1	60.50	0	0.00	60.30	1	360	0.28%
2018/03/30	0	0.00	1	60.70	60.90	-1	395	-0.25%
2018/03/29	0	0.00	1	60.50	60.60	-1	397	-0.25%
2018/03/28	0	60.90	0	0.00	60.70	0	395	0.00%
2018/03/26	3	60.03	0	0.00	59.90	3	400	0.75%
2018/03/19	10	61.67	0	0.00	61.60	10	410	2.44%
2018/03/16	21	62.00	0	0.00	61.80	21	415	5.06%
2018/03/15	0	62.00	0	0.00	62.10	0	414	0.00%
2018/03/13	10	63.16	0	0.00	63.00	10	410	2.44%
2018/03/12	25.2	62.75	0	0.00	62.50	25.2	403	6.25%
2018/03/09	0	0.00	1	62.30	61.50	-1	393	-0.25%
2018/03/05	0	0.00	1	60.60	60.20	-1	401	-0.25%
2018/03/02	1	60.70	0	0.00	60.90	1	403	0.25%
2018/03/01	0	0.00	5	61.40	61.00	-5	400	-1.25%
2018/02/26	1	61.50	0	0.00	61.60	1	399	0.25%
2018/02/23	0	0.00	0	61.30	60.80	0	402	0.00%
2018/02/21	0	0.00	0	61.00	61.40	0	419	0.00%
2018/02/09	1	59.00	1	59.40	59.90	0	421	0.00%
2018/02/06	0	0.00	1	60.60	59.70	-1	413	-0.24%
2018/01/31	0	0.00	1	61.20	61.90	-1	407	-0.25%
2018/01/25	1	63.20	0	0.00	62.80	1	397	0.25%
2018/01/22	3	64.93	0	0.00	65.00	3	387	0.77%
2018/01/18	1	64.90	0	0.00	65.30	1	381	0.26%
2018/01/17	0	0.00	1	64.90	65.00	-1	371	-0.27%
2018/01/15	0	0.00	1	63.00	63.40	-1	352	-0.28%
2018/01/12	1	62.30	1	63.00	62.70	0	355	0.00%
2018/01/11	1	62.20	0	0.00	63.00	1	359	0.28%
2018/01/10	0	0.00	1	63.00	63.10	-1	361	-0.28%
2018/01/09	1	62.20	0	0.00	63.00	1	368	0.27%
2018/01/08	0	0.00	2	62.80	62.60	-2	378	-0.53%
2018/01/05	1	62.30	3	62.50	63.40	-2	379	-0.53%