大成 (1210)-群益金鼎-館前券商分點個股進出

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

大成

(1210)

可現股當沖

股價
52.8
漲跌
▼0.1
漲幅
-0.19%
成交量
689張
產業
上市食品類股
1131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

大成 (1210)籌碼相關－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/11/21	10	52.70	0	0.00	52.80	10	955	1.05%
2024/11/18	0.5	51.50	10	51.60	52.10	-9.5	947	-1.00%
2024/11/11	0	0.00	0.5	51.20	51.40	-0.5	940	-0.05%
2024/10/24	0	0.00	5.3	50.90	50.90	-5.3	1,140	-0.46%
2024/10/23	0.1	51.30	0	0.00	50.90	0.1	1,149	0.01%
2024/10/16	5	50.50	0	0.00	50.50	5	1,203	0.42%
2024/10/15	0	51.90	0	0.00	51.90	0	1,192	0.00%
2024/09/27	0	0.00	1	51.90	52.20	-1	1,258	-0.08%
2024/09/16	1	51.20	0	0.00	51.30	1	1,232	0.08%
2024/09/11	0.1	51.00	0	0.00	50.90	0.1	1,253	0.01%
2024/09/05	11	51.21	0	0.00	51.00	11	1,259	0.87%
2024/09/03	8	52.43	0	0.00	52.50	8	1,248	0.64%
2024/09/02	4	52.80	0	0.00	52.80	4	1,256	0.32%
2024/08/30	0	0.00	2	53.60	53.60	-2	1,262	-0.16%
2024/08/20	1	52.20	0	0.00	51.90	1	1,345	0.07%
2024/08/15	1	52.30	0	0.00	52.20	1	1,365	0.07%
2024/08/14	1	52.70	0	0.00	52.60	1	1,403	0.07%
2024/08/12	1	52.80	0	0.00	52.80	1	1,424	0.07%
2024/08/05	3	51.53	0	0.00	51.30	3	1,451	0.21%
2024/08/02	1	54.20	0	0.00	54.20	1	1,432	0.07%
2024/07/31	0	0.00	10	57.50	57.50	-10	1,376	-0.73%
2024/07/30	0	0.00	5	57.00	57.40	-5	1,364	-0.37%
2024/07/29	0	0.00	0.2	57.90	57.60	-0.2	1,358	-0.01%
2024/07/18	0	0.00	1.2	58.20	58.40	-1.2	1,418	-0.09%
2024/07/17	0	0.00	0.2	58.20	58.00	-0.2	1,458	-0.02%
2024/07/05	0	0.00	0.3	57.60	57.70	-0.3	1,721	-0.02%
2024/07/04	0	0.00	1	57.50	57.70	-1	1,728	-0.06%
2024/07/02	1	56.70	0	0.00	56.70	1	1,716	0.06%
2024/06/27	1	56.50	0	0.00	56.90	1	1,720	0.06%
2024/06/20	0	57.00	5	57.00	57.00	-5	1,701	-0.29%
2024/06/17	0	0.00	0.3	57.00	57.30	-0.3	1,758	-0.01%
2024/06/13	1	56.80	0	56.90	56.90	1	1,820	0.05%
2024/06/06	1	57.00	0	0.00	57.20	1	2,116	0.05%
2024/06/04	0.2	57.30	0	0.00	57.20	0.2	2,140	0.01%
2024/05/29	0.1	56.50	0	0.00	56.70	0.1	2,221	0.00%
2024/05/28	0	0.00	1.7	56.86	56.30	-1.7	2,204	-0.08%
2024/05/27	0	0.00	1	56.80	56.80	-1	2,181	-0.05%
2024/05/23	0	57.50	2	57.70	57.20	-2	2,195	-0.09%
2024/05/21	0	0.00	5	58.00	58.10	-5	2,207	-0.23%
2024/05/20	1	58.60	5	58.70	58.40	-4	2,229	-0.18%
2024/05/15	0	0.00	3	58.20	58.20	-3	2,222	-0.13%
2024/05/14	10	58.15	4	58.10	58.10	6	2,244	0.27%
2024/05/13	0	0.00	1	57.90	58.10	-1	2,247	-0.04%
2024/05/10	0	0.00	0.1	58.20	57.60	-0.1	2,230	0.00%
2024/05/09	8	58.20	32	58.12	58.10	-24	2,222	-1.08%
2024/05/08	1	57.90	5	58.10	58.10	-4	2,218	-0.18%
2024/05/07	0	0.00	1	57.60	57.50	-1	2,202	-0.05%
2024/05/06	0	0.00	1	57.40	57.40	-1	2,187	-0.05%
2024/05/03	0.1	57.50	0	0.00	57.00	0.1	2,189	0.01%
2024/05/02	0.4	57.19	0	0.00	57.40	0.4	2,197	0.02%
2024/04/25	0	0.00	5	56.90	57.40	-5	2,166	-0.23%
2024/04/22	0	0.00	1	56.90	56.40	-1	2,093	-0.05%
2024/04/19	15	55.40	10	55.50	55.50	5	2,041	0.24%
2024/04/17	5	55.68	0	0.00	55.60	5	1,957	0.26%
2024/04/16	2	55.90	0	0.00	55.20	2	1,952	0.10%
2024/04/15	1	56.60	0	0.00	56.30	1	1,925	0.05%
2024/03/27	0	0.00	1	57.80	57.80	-1	2,001	-0.05%
2024/03/26	11	57.23	1	57.60	57.40	10	2,064	0.48%
2024/03/25	0	57.90	0	0.00	57.70	0	2,116	0.00%
2024/03/22	4	57.75	2.1	57.70	57.60	1.9	2,179	0.09%
2024/03/21	0.1	58.20	0	0.00	58.20	0.1	2,232	0.00%
2024/03/20	0	0.00	1	58.10	58.20	-1	2,225	-0.04%
2024/03/18	5	56.50	0	0.00	57.10	5	2,213	0.23%
2024/03/15	0.1	57.68	0	0.00	56.80	0.1	2,172	0.01%
2024/03/14	0	0.00	10.1	61.56	60.50	-10.1	1,957	-0.51%
2024/03/13	3	60.53	0.1	60.10	60.10	2.9	1,902	0.15%
2024/03/12	0	0.00	4	60.10	60.10	-4	1,898	-0.21%
2024/03/11	0	0.00	1	59.90	59.60	-1	1,910	-0.05%
2024/03/08	0	0.00	14.6	59.78	59.40	-14.6	1,923	-0.76%
2024/03/06	0	0.00	1	60.40	60.40	-1	1,916	-0.05%
2024/03/05	0	0.00	10	60.01	60.30	-10	1,911	-0.52%
2024/03/04	0	58.80	0	0.00	58.70	0	1,853	0.00%
2024/02/29	0	0.00	0.1	58.50	58.40	-0.1	1,858	-0.01%
2024/02/27	0	0.00	2	58.70	58.50	-2	1,861	-0.11%
2024/02/23	2	59.20	0	0.00	58.70	2	1,881	0.11%
2024/02/16	0	57.20	0	57.30	57.00	0	1,869	0.00%
2024/02/15	0	0.00	0.1	57.30	57.20	-0.1	1,855	0.00%
2024/02/05	0	0.00	0	58.20	58.20	0	1,837	0.00%
2024/02/02	0	0.00	0.2	57.96	58.00	-0.2	1,856	-0.01%
2024/01/26	0	0.00	9.1	58.70	58.20	-9.1	1,838	-0.49%
2024/01/17	0	0.00	1	57.70	57.70	-1	1,820	-0.05%
2024/01/16	0.2	57.50	0	0.00	57.40	0.2	1,790	0.01%
2024/01/12	0	0.00	2	57.00	57.00	-2	1,802	-0.11%
2024/01/05	1	57.40	0	0.00	57.60	1	1,778	0.06%
2023/12/29	5	58.80	0	0.00	58.50	5	1,711	0.29%
2023/12/26	0	0.00	1	57.90	58.00	-1	1,723	-0.06%
2023/12/25	2	58.20	0	0.00	57.70	2	1,731	0.12%
2023/12/22	0	0.00	0	58.50	59.00	0	1,706	0.00%
2023/12/21	0	0.00	1	59.20	59.20	-1	1,653	-0.06%
2023/12/20	0.3	58.00	0	0.00	58.80	0.3	1,617	0.02%
2023/12/19	0.1	57.80	0	0.00	58.60	0.1	1,565	0.01%
2023/12/13	27	56.47	3	56.10	56.30	24	1,457	1.65%
2023/12/12	0	0.00	0.1	57.00	57.20	-0.1	1,459	-0.01%
2023/12/07	0	0.00	8	57.86	56.80	-8	1,478	-0.54%
2023/12/06	0	0.00	7	57.41	57.40	-7	1,471	-0.48%
2023/11/27	0	0.00	0	55.00	55.00	0	1,488	0.00%
2023/11/22	0	0.00	1	54.90	54.90	-1	1,475	-0.07%
2023/11/21	0	0.00	1	54.60	54.50	-1	1,468	-0.07%
2023/11/17	0	0.00	0	53.90	53.90	0	1,454	0.00%
2023/11/15	0	0.00	2	53.70	53.90	-2	1,460	-0.14%
2023/11/13	7	53.10	0	0.00	53.00	7	1,542	0.45%
2023/11/10	59	54.00	0	0.00	53.60	59	1,573	3.75%
2023/11/06	0	0.00	1	53.10	52.80	-1	1,773	-0.06%
2023/11/03	0	0.00	1.1	52.41	52.50	-1.1	2,027	-0.05%
2023/10/31	6	50.97	0	0.00	50.80	6	2,536	0.24%
2023/10/27	3	52.00	0	0.00	51.90	3	2,967	0.10%
2023/10/23	1	51.30	0	0.00	51.60	1	3,290	0.03%
2023/10/20	1	51.00	0	0.00	51.20	1	3,351	0.03%
2023/10/17	0	52.50	0	0.00	52.20	0	3,714	0.00%
2023/10/16	1	52.50	0	0.00	52.50	1	3,843	0.03%
2023/10/13	2	53.10	0	0.00	52.80	2	4,081	0.05%
2023/10/12	0	0.00	1	52.90	53.20	-1	4,329	-0.02%
2023/10/06	0	0.00	2	52.90	52.80	-2	4,441	-0.05%
2023/10/05	1	52.50	0	0.00	52.60	1	4,458	0.02%
2023/10/04	28	52.22	2	52.20	52.10	26	4,499	0.58%
2023/10/03	23	53.08	0	53.60	53.10	23	4,501	0.51%
2023/10/02	1	53.80	0	0.00	53.80	1	4,483	0.02%
2023/09/28	1	53.80	0	0.00	53.80	1	4,493	0.02%
2023/09/25	0	0.00	1	54.80	55.20	-1	4,530	-0.02%
2023/09/21	0	0.00	2	54.30	54.30	-2	4,535	-0.04%
2023/09/20	1	54.40	4	54.53	54.20	-3	4,538	-0.07%
2023/09/19	0	54.50	5	54.34	54.40	-5	4,511	-0.11%
2023/09/18	1	55.40	0	0.00	55.30	1	4,498	0.02%
2023/09/15	1	55.00	0	0.00	55.60	1	4,497	0.02%
2023/09/14	0	0.00	4.2	55.00	54.90	-4.2	4,512	-0.09%
2023/09/12	1	54.00	0	0.00	54.20	1	4,490	0.02%
2023/09/05	1	55.40	0	0.00	55.40	1	4,475	0.02%
2023/08/30	1	54.20	0	0.00	54.30	1	4,399	0.02%
2023/08/29	0	0.00	1	54.70	54.80	-1	4,397	-0.02%
2023/08/28	1.1	54.21	0	0.00	54.20	1.1	4,392	0.02%
2023/08/25	0	54.50	0	0.00	54.30	0	4,397	0.00%
2023/08/24	2	54.00	0	0.00	53.80	2	4,399	0.05%
2023/08/22	0	0.00	0.1	54.60	54.60	-0.1	4,391	0.00%
2023/08/18	0	0.00	5	55.14	54.70	-5	4,388	-0.11%
2023/08/17	0	0.00	4	53.92	54.00	-4	4,363	-0.09%
2023/08/16	4	54.23	0	0.00	53.40	4	4,391	0.09%
2023/08/14	6	53.17	4	53.03	52.90	2	4,360	0.05%
2023/08/11	2	54.60	2	54.40	54.10	0	4,299	0.00%
2023/08/10	2	54.70	1	53.90	54.30	1	4,311	0.02%
2023/08/09	39.1	53.34	6	54.93	55.40	33.1	4,248	0.78%
2023/08/08	0	59.10	0	0.00	58.90	0	3,996	0.00%
2023/08/07	7	58.43	1	59.10	58.80	6	3,956	0.15%
2023/08/04	25	56.51	9	59.13	56.70	16	3,866	0.41%
2023/08/02	31	62.57	35	62.21	61.40	-4	3,623	-0.11%
2023/08/01	16	61.11	17	61.26	62.20	-1	3,484	-0.03%
2023/07/31	3	61.20	0	0.00	59.80	3	3,311	0.09%
2023/07/28	8	59.30	0	0.00	59.40	8	3,249	0.25%
2023/07/26	10	58.90	0	0.00	59.00	10	3,191	0.31%
2023/07/25	4	58.67	2	57.90	58.10	2	3,113	0.06%
2023/07/24	0	0.00	5	59.30	59.00	-5	3,044	-0.16%
2023/07/21	4.1	58.90	15	59.27	59.00	-11	2,974	-0.37%
2023/07/20	7.1	58.02	7	58.50	58.60	0.1	2,857	0.00%
2023/07/19	2	57.20	4	56.80	56.30	-2	2,690	-0.07%
2023/07/18	3	57.37	3	57.80	55.90	0	2,564	0.00%
2023/07/17	0	0.00	11	55.38	55.90	-11	2,333	-0.47%
2023/07/14	0	0.00	2.2	53.18	52.60	-2.2	2,096	-0.10%
2023/07/13	2	51.80	0	0.00	51.80	2	2,059	0.10%
2023/07/12	2	51.60	2.2	51.71	51.80	-0.2	2,081	-0.01%
2023/07/10	7	52.36	115	52.51	52.50	-108	2,058	-5.25%	大賣/鉅額交易
2023/07/07	0	51.90	0	0.00	51.80	0	2,037	0.00%
2023/07/06	1	52.00	0	0.00	52.10	1	2,036	0.05%
2023/06/30	0	53.00	0	0.00	53.30	0	2,091	0.00%
2023/06/28	0	0.00	2	52.40	52.70	-2	2,049	-0.10%
2023/06/26	0	0.00	1.1	52.20	52.20	-1.1	2,049	-0.05%
2023/06/21	0	0.00	1	52.00	52.10	-1	2,051	-0.05%
2023/06/20	1	51.51	0.2	51.40	51.40	0.8	2,044	0.04%
2023/06/13	1	52.50	1	52.70	52.90	0	2,007	0.00%
2023/06/07	3	52.80	0	0.00	53.30	3	2,039	0.15%
2023/06/02	0	0.00	2	53.20	53.20	-2	2,130	-0.09%
2023/05/26	0	0.00	1	53.20	53.10	-1	2,677	-0.04%
2023/05/24	0	53.70	0	0.00	53.90	0	2,753	0.00%
2023/05/23	0	0.00	3.2	54.10	54.00	-3.2	2,765	-0.11%
2023/05/22	0	0.00	2	53.80	53.70	-2	2,722	-0.07%
2023/05/18	0	0.00	2	53.40	53.10	-2	2,655	-0.08%
2023/05/17	0	53.10	3	53.37	53.50	-3	2,642	-0.11%
2023/05/16	0	0.00	3	53.37	53.00	-3	2,612	-0.11%
2023/05/10	2	53.40	0	0.00	53.30	2	2,533	0.08%
2023/05/09	12.2	53.84	21	53.33	52.70	-8.8	2,510	-0.35%
2023/05/08	10	53.50	7.1	53.44	53.50	2.9	2,441	0.12%
2023/05/05	0	0.00	2	52.60	52.80	-2	2,366	-0.09%
2023/05/04	3	52.53	1	52.40	51.80	2	2,330	0.09%
2023/05/03	1	52.10	1	52.20	52.20	0	2,273	0.00%
2023/05/02	2	52.30	2	51.80	51.80	0	2,255	0.00%
2023/04/26	0	0.00	2	51.35	51.30	-2	2,263	-0.09%
2023/04/21	0	51.80	0.1	51.40	51.40	0	2,232	0.00%
2023/04/19	0.1	52.30	0	0.00	52.60	0.1	2,223	0.00%
2023/04/17	3	52.73	4	53.13	52.80	-1	2,156	-0.05%
2023/04/12	0	0.00	1	51.20	51.00	-1	2,039	-0.05%
2023/04/11	2	51.50	0	0.00	51.40	2	2,025	0.10%
2023/04/07	1	51.40	0	0.00	51.90	1	2,035	0.05%
2023/04/06	0	0.00	9	51.50	51.90	-9	2,013	-0.45%
2023/03/31	0	0.00	5	51.10	51.10	-5	1,972	-0.25%
2023/03/28	2	50.15	0	0.00	50.30	2	1,934	0.10%
2023/03/24	3	49.95	0	0.00	49.90	3	1,914	0.16%
2023/03/23	11	49.95	0	0.00	50.00	11	1,900	0.58%
2023/03/22	1	50.10	1	50.20	50.10	0	1,894	0.00%
2023/03/16	0	0.00	1	50.10	50.00	-1	1,853	-0.05%
2023/03/14	10	50.00	0	0.00	50.50	10	1,827	0.55%
2023/03/13	1	49.50	2	49.78	50.10	-1	1,813	-0.06%
2023/03/10	0	0.00	1	51.00	50.30	-1	1,791	-0.06%
2023/03/08	3	51.13	0	0.00	51.30	3	1,767	0.17%
2023/03/07	0	0.00	1	51.30	51.20	-1	1,730	-0.06%
2023/03/03	4	50.63	2	50.12	50.20	2	1,590	0.12%
2023/03/02	12	50.36	5.1	51.04	50.00	6.9	1,515	0.46%
2023/03/01	2	52.39	27	52.96	51.10	-25	1,410	-1.77%
2023/02/24	0	0.00	1	50.48	50.60	-1	1,105	-0.09%
2023/02/23	0.1	49.80	1	50.00	49.55	-0.9	1,057	-0.09%
2023/02/17	0.1	47.25	0	0.00	47.05	0.1	922	0.01%
2023/02/14	0.3	46.80	0	0.00	46.65	0.3	925	0.03%
2023/02/13	0	0.00	0.5	46.80	46.60	-0.5	929	-0.05%
2023/02/10	1	46.45	0	0.00	46.35	1	925	0.11%
2023/02/09	0.1	47.50	0	0.00	47.25	0.1	896	0.01%
2023/02/08	0	0.00	0.1	47.60	47.60	-0.1	890	-0.01%
2023/02/01	3.2	46.01	0	0.00	45.80	3.2	841	0.38%
2023/01/30	2	45.90	0	0.00	45.65	2	834	0.24%
2023/01/11	1	46.60	0	0.00	46.05	1	898	0.11%
2023/01/06	8	45.25	0	0.00	45.25	8	857	0.93%
2022/12/30	9	45.53	0	0.00	45.55	9	858	1.05%
2022/12/23	0	0.00	2	45.35	45.45	-2	814	-0.25%
2022/12/21	4	44.15	0	0.00	44.10	4	814	0.49%
2022/12/19	3	44.30	0	0.00	44.30	3	815	0.37%
2022/12/12	0	44.35	0	0.00	44.50	0	804	0.00%
2022/12/07	0	0.00	2	44.65	44.75	-2	807	-0.25%
2022/12/06	0	44.80	0	0.00	44.40	0	804	0.00%
2022/11/10	0.3	41.83	0	0.00	41.70	0.3	790	0.04%
2022/11/07	1	41.40	0	0.00	41.60	1	798	0.13%
2022/10/31	1	40.00	0	0.00	40.20	1	792	0.13%
2022/10/26	0	40.20	1	39.95	40.05	-1	786	-0.12%
2022/10/25	3	40.47	6	40.38	40.30	-3	771	-0.39%
2022/10/24	0	41.95	0	0.00	41.70	0	755	0.00%
2022/10/21	6	42.16	2	42.00	42.00	4	749	0.53%
2022/10/20	1.1	41.82	5	41.75	42.80	-3.9	737	-0.54%
2022/10/14	8	42.80	0	0.00	43.55	8	665	1.20%
2022/10/13	0.2	43.05	0	0.00	42.75	0.2	667	0.03%
2022/10/12	0	43.50	0	0.00	43.35	0	659	0.00%
2022/10/11	0	43.90	0	0.00	43.80	0	652	0.00%
2022/10/06	0	0.00	1	44.85	45.00	-1	646	-0.15%
2022/10/05	0.1	44.95	0	0.00	45.00	0.1	648	0.01%
2022/10/04	0	44.20	0	0.00	44.40	0	646	0.00%
2022/10/03	1	44.00	0	0.00	44.00	1	641	0.16%
2022/09/30	0	44.70	0	0.00	44.50	0	641	0.01%
2022/09/29	0	45.25	0	0.00	45.45	0	631	0.00%
2022/09/28	1.2	45.28	0	0.00	45.25	1.2	622	0.19%
2022/09/27	0.3	46.78	0	0.00	46.60	0.3	619	0.04%
2022/09/26	1	46.80	0	0.00	46.90	1	625	0.16%
2022/09/19	2	47.80	0	0.00	47.70	2	646	0.31%
2022/09/14	0	48.50	0	0.00	48.30	0	669	0.00%
2022/09/01	1	48.40	0	0.00	48.70	1	707	0.14%
2022/08/29	0	0.00	54	50.59	50.70	-54	686	-7.87%
2022/08/16	0	49.70	1	49.50	49.55	-1	667	-0.15%
2022/08/08	1	47.75	0	0.00	47.75	1	735	0.14%
2022/08/03	0	0.00	5	47.21	47.15	-5	834	-0.60%
2022/08/01	4	48.44	2	48.55	48.40	2	874	0.23%
2022/07/29	3	49.07	0	0.00	48.90	3	888	0.34%
2022/07/28	1	48.90	0	0.00	48.95	1	897	0.11%
2022/07/27	0	49.00	0	0.00	49.00	0	920	0.00%
2022/07/26	1	48.85	0	0.00	48.80	1	945	0.11%
2022/07/25	0	0.00	5	48.43	48.65	-5	954	-0.52%
2022/07/21	1	47.60	0	0.00	47.90	1	997	0.10%
2022/07/20	11	47.76	3	47.60	47.70	8	1,018	0.79%
2022/07/18	0	0.00	1	46.70	46.95	-1	1,048	-0.10%
2022/07/15	0.1	47.10	0	0.00	46.85	0.1	1,102	0.01%
2022/07/14	2	47.45	0	0.00	47.45	2	1,172	0.17%
2022/07/13	4	47.20	0	0.00	47.40	4	1,220	0.33%
2022/07/08	2	47.30	0	0.00	47.20	2	1,510	0.13%
2022/07/07	0.1	48.20	0	0.00	47.95	0.1	1,518	0.01%
2022/07/06	1	48.00	0	0.00	48.10	1	1,537	0.07%
2022/06/30	0	0.00	0.1	47.15	47.55	-0.1	1,596	0.00%
2022/06/22	0	47.00	0	0.00	46.85	0	1,694	0.00%
2022/06/20	10	47.35	0	0.00	47.00	10	1,695	0.59%
2022/06/17	1	48.00	0	0.00	47.60	1	1,699	0.06%
2022/06/10	10	48.55	0	0.00	48.75	10	1,759	0.57%
2022/05/30	10	48.60	0	0.00	48.90	10	1,950	0.51%
2022/05/25	0	47.70	0	0.00	47.75	0	1,970	0.00%
2022/05/24	8	47.18	0	0.00	47.05	8	2,006	0.40%
2022/05/20	0	0.00	2	47.35	47.45	-2	2,021	-0.10%
2022/05/19	0.3	46.95	0	0.00	47.05	0.3	2,032	0.02%
2022/05/18	1	47.00	0.3	47.70	47.50	0.7	2,142	0.03%
2022/05/17	3	47.08	0	0.00	46.90	3	2,132	0.14%
2022/05/16	5	47.20	0	0.00	47.25	5	2,132	0.23%
2022/05/13	1	47.45	0	0.00	47.45	1	2,147	0.05%
2022/05/12	0	48.00	0	0.00	47.35	0	2,147	0.00%
2022/05/11	1	49.00	0	0.00	48.80	1	2,126	0.05%
2022/05/10	1	49.55	0	0.00	49.95	1	2,094	0.05%
2022/05/09	4	51.49	0	0.00	50.40	4	2,080	0.19%
2022/05/06	1	51.80	0	0.00	51.90	1	2,066	0.05%
2022/05/04	2	51.90	0	0.00	52.00	2	2,073	0.10%
2022/05/03	3	52.13	0	0.00	52.20	3	2,061	0.15%
2022/04/27	0	52.80	0	0.00	52.50	0	2,041	0.00%
2022/04/26	1	53.50	0	53.70	53.40	1	2,018	0.05%
2022/04/25	1	53.60	0	0.00	53.70	1	2,002	0.05%
2022/04/21	5	55.60	8	55.48	54.60	-3	1,992	-0.15%
2022/04/20	0	0.00	5	55.60	55.60	-5	1,941	-0.26%
2022/04/19	0	0.00	5	54.28	54.30	-5	1,880	-0.27%
2022/04/18	9	55.54	3	56.10	54.50	6	1,849	0.32%
2022/04/15	3	55.43	4	54.35	55.30	-1	1,743	-0.06%
2022/04/14	0	0.00	6	54.90	54.90	-6	1,625	-0.37%
2022/04/13	1	54.30	0	0.00	54.40	1	1,587	0.06%
2022/04/12	1	54.60	0	0.00	54.20	1	1,579	0.06%
2022/04/11	1	54.60	0.2	54.90	54.90	0.8	1,578	0.05%
2022/04/06	10	54.80	1.1	55.00	55.20	8.9	1,560	0.57%
2022/04/01	2	53.50	0	0.00	54.40	2	1,551	0.13%
2022/03/31	1	54.30	0	0.00	54.10	1	1,548	0.06%
2022/03/30	0	0.00	2	54.90	54.40	-2	1,542	-0.13%
2022/03/29	5	54.62	5	55.00	54.70	0	1,528	0.00%
2022/03/28	0.3	54.50	1	54.40	54.50	-0.7	1,502	-0.05%
2022/03/18	4	52.50	1	53.00	52.50	3	1,466	0.20%
2022/03/17	2	52.80	0	0.00	52.80	2	1,440	0.14%
2022/03/16	1	52.20	0	0.00	52.40	1	1,426	0.07%
2022/03/15	10.1	52.10	0	0.00	52.20	10.1	1,414	0.71%
2022/03/14	23	52.67	0	0.00	52.60	23	1,403	1.64%
2022/03/11	0	53.90	0	0.00	53.80	0	1,355	0.00%
2022/03/09	1	53.80	0	0.00	54.00	1	1,337	0.08%
2022/03/08	12.2	53.51	0	0.00	53.20	12.2	1,335	0.91%
2022/03/07	1.1	54.40	1	54.60	54.20	0.1	1,300	0.00%
2022/03/04	0	0.00	5	55.10	55.00	-5	1,282	-0.39%
2022/02/25	3.1	54.30	0	0.00	54.20	3.1	1,282	0.24%
2022/02/24	16	54.38	0	0.00	54.30	16	1,273	1.26%
2022/02/23	0	0.00	5	54.80	54.70	-5	1,243	-0.40%
2022/02/22	0	0.00	0.1	54.80	54.70	-0.1	1,247	-0.01%
2022/02/21	3	55.07	3	54.80	54.90	0	1,250	0.00%
2022/02/18	1	54.90	2	55.05	55.20	-1	1,239	-0.08%
2022/02/15	0	53.70	0	0.00	53.40	0	1,145	0.00%
2022/02/14	10	52.80	0	0.00	53.10	10	1,130	0.89%
2022/02/11	0	53.30	0	0.00	53.00	0	1,143	0.00%
2022/02/09	0	53.00	0	0.00	52.90	0	1,255	0.00%
2022/02/08	0	52.90	0	0.00	52.90	0	1,260	0.00%
2022/02/07	10.1	52.31	0	0.00	53.00	10.1	1,252	0.81%
2022/01/21	0	0.00	2	52.30	52.20	-2	1,287	-0.16%
2022/01/20	0	0.00	2	52.10	52.10	-2	1,272	-0.16%
2022/01/18	0.2	52.30	0	0.00	52.20	0.2	1,286	0.02%
2022/01/10	0	0.00	0.1	52.50	52.50	-0.1	1,312	0.00%
2022/01/07	0	52.60	0	0.00	52.40	0	1,317	0.00%
2022/01/06	2	52.50	0	0.00	52.70	2	1,304	0.15%
2022/01/04	2	52.50	0	0.00	52.70	2	1,315	0.15%
2022/01/03	4.1	53.15	0	0.00	52.90	4.1	1,306	0.31%
2021/12/30	0.1	53.50	0	0.00	53.40	0.1	1,304	0.01%
2021/12/28	2	53.30	0	0.00	53.60	2	1,313	0.15%
2021/12/27	0	0.00	2	52.70	52.70	-2	1,303	-0.15%
2021/12/23	1	52.60	0	0.00	52.70	1	1,364	0.07%
2021/12/21	2	52.40	0	0.00	52.50	2	1,394	0.14%
2021/12/17	0.1	52.60	0	0.00	52.30	0.1	1,405	0.00%
2021/12/15	5	52.70	2	52.70	52.50	3	1,410	0.21%
2021/12/10	0	0.00	2	52.70	52.70	-2	1,444	-0.14%
2021/12/02	0	52.20	0	0.00	52.00	0	1,521	0.00%
2021/12/01	0	0.00	0	52.30	52.20	0	1,533	0.00%
2021/11/30	0	0.00	0	52.50	52.00	0	1,570	0.00%
2021/11/26	1	52.60	10	52.50	52.50	-9	1,576	-0.57%
2021/11/25	0.1	52.80	0	0.00	52.80	0.1	1,582	0.01%
2021/11/23	0	0.00	1	52.80	52.70	-1	1,617	-0.06%
2021/11/18	4	53.05	0	0.00	53.30	4	1,662	0.24%
2021/11/16	1	52.50	1	52.60	52.70	0	1,765	0.00%
2021/11/12	0	52.90	0	0.00	52.90	0	1,806	0.00%
2021/11/10	1	51.80	0	0.00	52.20	1	1,863	0.05%
2021/11/09	3	52.40	0	0.00	52.20	3	1,877	0.16%
2021/11/08	1	52.70	0.5	53.00	52.90	0.5	1,858	0.03%
2021/11/03	1	53.10	0	0.00	53.50	1	2,249	0.04%
2021/11/02	3	52.87	0	0.00	53.00	3	2,268	0.13%
2021/10/29	1	53.50	0	0.00	53.70	1	2,266	0.04%
2021/10/21	10	53.45	0	0.00	53.20	10	2,371	0.42%
2021/10/20	12.1	53.99	0	0.00	54.00	12.1	2,368	0.51%
2021/10/15	2	53.80	0	0.00	53.80	2	2,373	0.08%
2021/10/14	0	53.70	1	53.50	53.70	-1	2,379	-0.04%
2021/10/12	1	53.00	0	0.00	53.30	1	2,403	0.04%
2021/10/08	0	53.40	0	0.00	53.10	0	2,402	0.00%
2021/10/06	0	53.40	0	0.00	53.00	0	2,430	0.00%
2021/10/05	6.3	52.67	0	0.00	53.10	6.3	2,443	0.26%
2021/10/04	5	53.40	0	0.00	53.20	5	2,459	0.20%
2021/10/01	0.8	53.90	5	53.50	53.50	-4.2	2,457	-0.17%
2021/09/30	1	54.50	1	54.40	54.90	0	2,408	0.00%
2021/09/29	1	54.80	0	0.00	54.60	1	2,413	0.04%
2021/09/27	5	55.10	1	55.20	55.20	4	2,399	0.17%
2021/09/24	0	54.60	0	0.00	54.40	0	2,401	0.00%
2021/09/22	5	53.90	0	0.00	54.10	5	2,450	0.21%
2021/09/17	5	54.10	0	0.00	54.90	5	2,464	0.20%
2021/09/16	3	54.40	0	0.00	54.40	3	2,469	0.12%
2021/09/14	2	55.00	0	0.00	54.90	2	2,499	0.08%
2021/09/13	1.1	54.70	0	0.00	54.90	1.1	2,506	0.04%
2021/09/07	5	55.88	0	0.00	56.00	5	2,515	0.20%
2021/09/06	0	56.50	0	0.00	56.20	0	2,541	0.00%
2021/09/01	0	0.00	1	55.20	55.50	-1	2,487	-0.04%
2021/08/31	5	54.36	0	0.00	54.10	5	2,463	0.20%
2021/08/30	0.2	54.30	0	0.00	54.20	0.2	2,461	0.01%
2021/08/27	0	54.60	0	0.00	54.50	0	2,439	0.00%
2021/08/26	1	54.60	0	0.00	54.40	1	2,443	0.04%
2021/08/25	2	54.90	0	0.00	54.90	2	2,445	0.08%
2021/08/24	0.1	54.59	1	54.30	54.80	-0.9	2,441	-0.04%
2021/08/23	1.1	52.07	0	0.00	53.80	1.1	2,446	0.05%
2021/08/20	0	0.00	358	56.07	56.10	-358	2,392	-14.96%	大賣/鉅額交易
2021/08/18	1	56.20	0	0.00	56.90	1	2,301	0.04%
2021/08/13	1	55.70	1.1	56.19	55.90	-0.1	2,251	0.00%
2021/08/12	1	55.90	3	55.87	56.10	-2	2,238	-0.09%
2021/08/11	13	55.41	2	55.35	55.50	11	2,251	0.49%
2021/08/10	8.1	56.50	3	56.20	56.50	5.1	2,183	0.23%
2021/08/09	1.1	57.90	1	57.30	57.50	0.1	2,138	0.00%
2021/08/06	7	60.20	1	60.20	60.70	6	1,997	0.30%
2021/08/03	1	61.00	0	0.00	61.00	1	2,297	0.04%
2021/08/02	0	0.00	1	60.50	60.80	-1	2,338	-0.04%
2021/07/29	0	0.00	0.4	60.00	60.00	-0.4	2,334	-0.02%
2021/07/28	0	59.60	0	0.00	59.30	0	2,358	0.00%
2021/07/27	1	59.60	0	0.00	59.60	1	2,441	0.04%
2021/07/22	3	59.70	0	0.00	59.70	3	2,803	0.11%
2021/07/21	1	59.50	0	0.00	59.60	1	2,828	0.04%
2021/07/20	5	59.50	0	0.00	59.30	5	2,854	0.18%
2021/07/19	2	59.40	0	59.80	59.80	2	2,928	0.07%
2021/07/16	0	0.00	0.2	60.00	60.00	-0.2	3,034	-0.01%
2021/07/15	1	59.40	0	0.00	59.70	1	3,080	0.03%
2021/07/14	0	0.00	1	59.00	59.30	-1	3,130	-0.03%
2021/07/13	5.1	59.50	0	0.00	59.60	5.1	3,192	0.16%
2021/07/12	0.1	60.00	2	59.70	59.70	-2	3,230	-0.06%
2021/07/09	5	59.50	0	0.00	59.60	5	3,238	0.15%
2021/07/06	5	60.10	14	60.40	60.40	-9	3,337	-0.27%
2021/07/01	2	60.25	0	0.00	60.60	2	3,386	0.06%
2021/06/30	0	60.40	0	0.00	60.10	0	3,416	0.00%
2021/06/29	6	60.53	1	60.60	60.60	5	3,451	0.15%
2021/06/28	0	0.00	1	60.80	60.80	-1	3,482	-0.03%
2021/06/24	6	60.18	0	0.00	59.90	6	3,475	0.17%
2021/06/23	0	0.00	1	59.20	59.30	-1	3,478	-0.03%
2021/06/22	6	58.50	1	59.00	59.00	5	3,526	0.14%
2021/06/21	0	0.00	0.1	58.90	58.60	-0.1	3,529	0.00%
2021/06/18	0	0.00	3	58.50	59.10	-3	3,536	-0.08%
2021/06/17	1	59.10	0	0.00	59.00	1	3,535	0.03%
2021/06/16	0	0.00	3	59.07	59.20	-3	3,566	-0.08%
2021/06/15	0	0.00	2	58.50	59.00	-2	3,558	-0.06%
2021/06/11	0	0.00	3	58.00	57.90	-3	3,538	-0.08%
2021/06/09	14	57.64	0	0.00	57.60	14	3,555	0.39%
2021/06/08	3	57.70	0	0.00	57.70	3	3,574	0.08%
2021/06/07	19	57.48	0	0.00	57.50	19	3,637	0.52%
2021/06/02	13	57.80	0	0.00	58.40	13	3,898	0.33%
2021/06/01	0	58.10	3	57.97	58.10	-3	3,921	-0.08%
2021/05/31	0	0.00	6	57.12	57.70	-6	3,986	-0.15%
2021/05/28	0	0.00	1	56.80	56.60	-1	3,988	-0.03%
2021/05/27	0	0.00	4	56.83	56.40	-4	3,989	-0.10%
2021/05/26	0	0.00	3	56.40	56.60	-3	4,000	-0.07%
2021/05/25	1	56.50	3	56.43	56.50	-2	4,009	-0.05%
2021/05/20	2	56.75	0	0.00	56.90	2	4,068	0.05%
2021/05/19	4	56.60	0	0.00	56.40	4	4,092	0.10%
2021/05/18	0	0.00	3	56.40	57.00	-3	4,061	-0.07%
2021/05/17	3	55.47	0	0.00	54.50	3	4,039	0.07%
2021/05/13	21	56.18	5	56.98	56.40	16	3,896	0.41%
2021/05/12	6	55.60	7	56.44	55.40	-1	3,777	-0.03%
2021/05/11	18	59.01	6	59.13	59.20	12	3,640	0.33%
2021/05/10	5	60.04	1	60.30	60.50	4	3,576	0.11%
2021/05/07	0	58.95	1	59.10	59.20	-1	3,533	-0.03%
2021/05/06	9	58.96	1	58.60	58.70	8	3,539	0.23%
2021/05/05	1	58.80	5	58.60	58.60	-4	3,526	-0.11%
2021/05/04	2	60.05	0	59.20	58.90	2	3,504	0.06%
2021/05/03	1	59.90	2	60.50	60.10	-1	3,424	-0.03%
2021/04/29	11	61.38	7	60.16	59.90	4	3,364	0.12%
2021/04/28	6	58.85	2	59.80	61.30	4	3,249	0.12%
2021/04/27	0	0.00	3	58.20	58.10	-3	3,135	-0.10%
2021/04/23	1	57.50	0	0.00	57.50	1	3,122	0.03%
2021/04/22	2	59.70	5	58.50	57.90	-3	3,093	-0.10%
2021/04/21	3	57.63	21	57.40	57.70	-18	2,995	-0.60%
2021/04/20	0	57.95	0	0.00	58.00	0	2,976	0.00%
2021/04/19	5	57.10	0	0.00	58.40	5	2,966	0.17%
2021/04/16	1	56.50	0	0.00	57.00	1	2,948	0.03%
2021/04/15	1	56.40	0	0.00	56.50	1	2,932	0.03%
2021/04/14	4	55.26	10	56.22	56.30	-6	2,957	-0.20%
2021/04/13	0	0.00	10	56.40	56.10	-10	2,959	-0.34%
2021/04/12	0	0.00	2	54.80	55.20	-2	3,012	-0.07%
2021/04/09	77	54.10	0	0.00	54.20	77	3,138	2.45%
2021/04/08	0	54.40	10	54.30	54.40	-10	3,172	-0.32%
2021/04/07	2	54.20	0	0.00	54.50	2	3,199	0.06%
2021/04/06	2	55.00	0	0.00	54.40	2	3,342	0.06%
2021/04/01	65	55.26	59	54.59	54.50	6	3,503	0.17%
2021/03/31	0	0.00	1	55.40	54.60	-1	3,561	-0.03%
2021/03/30	8	54.43	0.8	54.60	54.70	7.2	3,507	0.20%
2021/03/29	1	54.20	3	54.43	54.20	-2	3,488	-0.06%
2021/03/25	3	53.50	4	53.80	53.80	-1	3,464	-0.03%
2021/03/24	0	0.00	1.7	52.96	52.90	-1.7	3,422	-0.05%
2021/03/23	0	0.00	1	52.60	52.50	-1	3,419	-0.03%
2021/03/22	0	0.00	1	52.00	52.60	-1	3,426	-0.03%
2021/03/19	0	0.00	1	51.90	51.90	-1	3,430	-0.03%
2021/03/18	0	52.50	0	0.00	52.50	0	3,413	0.00%
2021/03/16	0	52.50	0	0.00	52.40	0	3,541	0.00%
2021/03/15	1	52.80	0	0.00	52.20	1	3,530	0.03%
2021/03/11	1	52.40	5	53.14	52.30	-4	3,524	-0.11%
2021/03/10	4	53.33	3	53.50	53.20	1	3,487	0.03%
2021/03/09	3	52.93	3	52.83	53.20	0	3,445	0.00%
2021/03/08	12	52.89	12	52.71	53.00	0	3,366	0.00%
2021/03/05	0	0.00	1	51.00	51.00	-1	3,222	-0.03%
2021/03/04	0	0.00	6	50.97	50.70	-6	3,212	-0.19%
2021/03/03	3	49.77	10	50.30	50.30	-7	3,138	-0.22%
2021/02/26	5	49.86	0	0.00	50.00	5	3,110	0.16%
2021/02/25	21	50.05	0	0.00	50.30	21	3,093	0.68%
2021/02/24	1	50.00	0	0.00	50.10	1	3,097	0.03%
2021/02/23	10	49.80	11	50.37	50.20	-1	3,082	-0.03%
2021/02/22	17	50.01	0	0.00	50.00	17	3,049	0.56%
2021/02/19	1	49.95	5	50.10	50.30	-4	3,001	-0.13%
2021/02/18	3	49.10	2	49.05	49.65	1	2,976	0.03%
2021/02/17	7	48.82	0	0.00	48.95	7	2,983	0.23%
2021/02/01	1	47.85	0	0.00	47.90	1	3,001	0.03%
2021/01/28	0	48.60	0	0.00	48.70	0	2,964	0.00%
2021/01/26	0	48.85	0	0.00	48.85	0	2,939	0.00%
2021/01/25	1	49.00	0	0.00	49.00	1	2,936	0.03%
2021/01/19	0	48.80	0	0.00	48.95	0	2,857	0.00%
2021/01/18	5	48.65	0	0.00	48.50	5	2,862	0.17%
2021/01/15	0	0.00	6.1	49.51	48.90	-6.1	2,830	-0.22%
2021/01/14	4	50.03	0	0.00	49.85	4	2,829	0.14%
2021/01/12	2	50.20	0	0.00	50.00	2	2,803	0.07%
2021/01/11	0	0.00	1	51.10	51.00	-1	2,781	-0.04%
2021/01/08	1	49.85	1	49.85	50.10	0	2,724	0.00%
2021/01/07	2	49.80	1	49.65	50.00	1	2,684	0.04%
2021/01/06	0	49.70	3	50.70	49.65	-3	2,649	-0.11%
2021/01/05	29	50.11	0	0.00	50.20	29	2,609	1.11%
2021/01/04	4	51.03	3.1	52.07	51.00	0.9	2,554	0.04%
2020/12/31	1	50.50	0	0.00	50.80	1	2,435	0.04%
2020/12/30	2.1	49.98	3	49.88	49.95	-0.9	2,412	-0.04%
2020/12/29	27	50.34	23.5	49.77	50.30	3.5	2,400	0.14%
2020/12/28	7	49.52	4	49.74	51.00	3	2,253	0.13%
2020/12/25	1	48.45	0	0.00	48.10	1	2,062	0.05%
2020/12/24	1	46.85	0	0.00	46.80	1	1,951	0.05%
2020/12/16	4	45.76	0	0.00	46.00	4	1,994	0.20%
2020/12/15	10	45.80	0	0.00	45.70	10	1,990	0.50%
2020/12/14	20	46.38	0	0.00	46.30	20	1,980	1.01%
2020/12/11	1	47.00	0	0.00	46.90	1	1,961	0.05%
2020/12/10	0	0.00	1	47.50	47.50	-1	1,922	-0.05%
2020/12/02	0.8	46.55	0	0.00	46.35	0.8	1,882	0.04%
2020/11/30	0	47.10	0	0.00	46.35	0	2,025	0.00%
2020/11/25	0	0.00	2	46.75	46.65	-2	2,165	-0.09%
2020/11/23	2	46.70	2	46.65	46.65	0	2,390	0.00%
2020/11/12	0	46.10	0	0.00	46.15	0	2,659	0.00%
2020/11/11	1	46.30	0	0.00	46.45	1	2,733	0.04%
2020/11/10	10	45.75	2	45.65	45.90	8	2,745	0.29%
2020/11/02	5	44.80	0	0.00	44.85	5	2,839	0.18%
2020/10/30	0.1	45.45	0	0.00	44.95	0.1	2,832	0.00%
2020/10/29	0	0.00	3	45.65	45.45	-3	2,823	-0.11%
2020/10/15	0	0.00	9	44.65	44.75	-9	2,864	-0.31%
2020/10/14	1	44.90	0	0.00	44.90	1	2,906	0.03%
2020/10/12	2	45.20	0	0.00	44.90	2	3,011	0.07%
2020/10/08	0	0.00	5	44.26	44.55	-5	3,068	-0.16%
2020/10/05	0	0.00	1	42.95	42.95	-1	3,124	-0.03%
2020/09/24	16	41.91	0	0.00	41.50	16	3,190	0.50%
2020/09/23	15	42.98	0	0.00	42.85	15	3,154	0.48%
2020/09/11	10	43.18	0	0.00	43.00	10	3,168	0.32%
2020/09/10	16	43.70	0	0.00	43.70	16	3,175	0.50%
2020/09/09	23	43.54	0	0.00	43.55	23	3,182	0.72%
2020/09/07	3	43.53	0	0.00	43.50	3	3,171	0.09%
2020/09/04	1	43.60	0	0.00	43.60	1	3,183	0.03%
2020/09/03	2	43.80	0	0.00	43.50	2	3,162	0.06%
2020/09/02	2	44.65	2	44.45	44.50	0	3,078	0.00%
2020/09/01	0	0.00	5.8	44.42	44.45	-5.8	3,094	-0.19%
2020/08/31	1	45.35	1	45.25	45.25	0	3,068	0.00%
2020/08/27	1	49.10	18	48.95	48.95	-17	2,876	-0.59%
2020/08/21	0	0.00	4	49.20	48.85	-4	2,666	-0.15%
2020/08/19	0	0.00	16	49.59	49.60	-16	2,575	-0.62%
2020/08/17	0	0.00	79	48.61	48.90	-79	2,538	-3.11%
2020/08/14	1.1	47.15	2	47.15	47.15	-0.9	2,482	-0.04%
2020/08/13	0.1	46.75	4	46.85	46.85	-3.9	2,509	-0.16%
2020/08/10	1	46.80	0	0.00	47.00	1	2,707	0.04%
2020/08/07	8	45.72	0	0.00	45.65	8	2,721	0.29%
2020/08/06	9	45.94	1	45.85	45.85	8	2,725	0.29%
2020/08/05	5	45.94	0	0.00	46.00	5	2,781	0.18%
2020/08/04	0	0.00	1	46.35	46.25	-1	2,825	-0.04%
2020/07/28	1	46.25	1	46.05	45.10	0	3,046	0.00%
2020/07/22	23	46.12	0	0.00	46.15	23	3,153	0.73%
2020/07/17	4	46.80	0	0.00	46.20	4	3,124	0.13%
2020/07/16	0	0.00	4	46.95	47.10	-4	3,093	-0.13%
2020/07/02	0	43.45	0	0.00	43.60	0	2,911	0.00%
2020/07/01	6	42.70	0	0.00	42.95	6	2,924	0.21%
2020/06/29	0	0.00	0.1	42.75	42.60	-0.1	3,023	0.00%
2020/06/23	3	43.00	0	0.00	43.10	3	3,079	0.10%
2020/06/22	24	43.06	0	0.00	43.05	24	3,087	0.78%
2020/06/19	2	43.40	1	43.50	43.10	1	3,104	0.03%
2020/06/12	0	0.00	5	42.29	42.25	-5	3,153	-0.16%
2020/06/08	10	43.51	2	43.85	43.80	8	3,261	0.25%
2020/06/04	0	0.00	1	44.15	44.15	-1	3,264	-0.03%
2020/06/02	0	0.00	1	43.75	43.80	-1	3,321	-0.03%
2020/06/01	0	0.00	1	43.70	43.70	-1	3,322	-0.03%
2020/05/29	1	43.00	0	0.00	43.00	1	3,308	0.03%
2020/05/28	1	44.00	0	0.00	43.75	1	3,286	0.03%
2020/05/25	0	0.00	2	44.28	44.25	-2	3,253	-0.06%
2020/05/22	1	43.90	7	43.59	43.20	-6	3,224	-0.19%
2020/05/21	2	44.05	1	44.10	44.00	1	3,204	0.03%
2020/05/20	2	44.20	8	44.01	43.85	-6	3,194	-0.19%
2020/05/19	8	44.24	48	44.84	44.80	-40	3,156	-1.27%
2020/05/18	8	43.74	17	43.91	43.90	-9	3,046	-0.30%
2020/05/15	5	42.84	3	42.85	42.80	2	2,985	0.07%
2020/05/14	3	42.32	3	41.90	41.90	0	2,929	0.00%
2020/05/08	1	42.90	3	42.73	43.35	-2	2,793	-0.07%
2020/05/07	0	0.00	1	41.80	42.25	-1	2,723	-0.04%
2020/05/06	0	0.00	1	42.25	41.50	-1	2,732	-0.04%
2020/05/05	1	42.00	0	0.00	41.95	1	2,696	0.04%
2020/05/04	11	40.81	0	0.00	40.85	11	2,635	0.42%
2020/04/30	1	41.20	0	0.00	41.45	1	2,619	0.04%
2020/04/29	10	41.45	7	41.57	41.45	3	2,599	0.12%
2020/04/28	11	40.55	0	0.00	40.70	11	2,530	0.43%
2020/04/27	6	39.78	3	39.85	39.90	3	2,546	0.12%
2020/04/24	6	39.80	1	39.70	39.80	5	2,535	0.20%
2020/04/23	0	0.00	1	39.00	39.30	-1	2,481	-0.04%
2020/04/21	20	39.10	0	0.00	38.65	20	2,460	0.81%
2020/04/20	1	38.90	0	0.00	39.45	1	2,443	0.04%
2020/04/13	1	37.60	0	0.00	37.65	1	2,344	0.04%
2020/04/07	0	0.00	11	37.47	37.05	-11	2,420	-0.45%
2020/04/01	2	37.55	2	37.33	36.95	0	2,378	0.00%
2020/03/31	6	37.49	6	37.70	36.95	0	2,330	0.00%
2020/03/30	10	36.00	0	0.00	36.50	10	2,283	0.44%
2020/03/24	20	34.09	20	34.10	33.85	0	2,419	0.00%
2020/03/19	0	0.00	1	33.30	32.00	-1	2,620	-0.04%
2020/03/12	0	0.00	0	37.50	37.40	0	2,469	0.00%
2020/03/09	3	39.75	0	0.00	38.65	3	2,495	0.12%
2020/02/26	10	40.25	0	0.00	40.15	10	2,502	0.40%
2020/02/25	1	40.10	0	0.00	40.45	1	2,544	0.04%
2020/02/20	0	0.00	1	41.70	41.30	-1	2,548	-0.04%
2020/02/13	0	0.00	2	40.80	40.70	-2	2,730	-0.07%
2020/02/12	0	40.70	0	0.00	40.65	0	2,743	0.00%
2020/02/11	2	40.15	0	0.00	40.50	2	2,743	0.07%
2020/02/06	3	41.15	1	41.05	41.30	2	2,719	0.07%
2020/02/04	2	41.25	0	0.00	41.05	2	2,714	0.07%
2020/01/31	1	40.75	0	0.00	41.30	1	2,692	0.04%
2020/01/30	1	40.85	0	0.00	40.40	1	2,679	0.04%
2020/01/17	37	42.90	0	0.00	43.00	37	2,656	1.39%
2020/01/13	0	0.00	3	43.53	43.25	-3	2,706	-0.11%
2020/01/10	0	0.00	2	42.95	43.00	-2	2,740	-0.07%
2020/01/06	10	42.05	0	0.00	42.00	10	2,715	0.37%
2020/01/03	50	42.67	0	0.00	42.45	50	2,692	1.86%
2020/01/02	53	43.16	7	43.21	43.20	46	2,630	1.75%
2019/12/25	3	44.65	2	44.15	44.25	1	2,571	0.04%
2019/12/23	2	44.20	0.7	44.10	44.15	1.4	2,553	0.05%
2019/12/20	1	44.50	10	44.53	44.70	-9	2,525	-0.36%
2019/12/19	4	44.99	1.7	44.61	44.80	2.3	2,487	0.09%
2019/12/18	0	0.00	1.1	43.96	43.70	-1.1	2,326	-0.05%
2019/12/17	0	0.00	1	42.00	42.15	-1	2,132	-0.05%
2019/12/12	1	42.00	2	41.98	41.95	-1	2,069	-0.05%
2019/12/09	0	0.00	5	41.53	41.50	-5	2,024	-0.25%
2019/12/06	0	0.00	1	41.70	41.60	-1	2,019	-0.05%
2019/12/04	5	41.58	0	0.00	41.45	5	1,983	0.25%
2019/12/02	0	0.00	0.1	40.00	40.10	-0.1	1,845	0.00%
2019/11/29	0	0.00	1	39.90	39.60	-1	1,822	-0.05%
2019/11/26	0	0.00	0.5	39.40	39.40	-0.5	1,816	-0.03%
2019/11/21	1	40.20	2	40.10	40.00	-1	1,832	-0.05%
2019/11/20	0	0.00	3	40.35	40.25	-3	1,836	-0.16%
2019/11/19	1	40.40	5	40.35	40.35	-4	1,851	-0.22%
2019/11/18	10	39.93	10	40.00	40.00	0	1,839	0.00%
2019/11/14	1	39.95	1	39.80	39.90	0	1,845	0.00%
2019/11/13	0	0.00	1	39.75	39.75	-1	1,837	-0.05%
2019/10/29	0	0.00	17	37.80	37.60	-17	1,862	-0.91%
2019/10/28	0	0.00	1	38.20	38.00	-1	1,869	-0.05%
2019/10/25	0	0.00	1	38.20	38.20	-1	1,897	-0.05%
2019/10/24	7	37.35	0.6	37.55	37.50	6.4	1,849	0.34%
2019/10/21	12	37.98	2	37.90	38.00	10	1,830	0.55%
2019/10/16	10	37.55	0	0.00	37.60	10	1,739	0.57%
2019/10/08	0	0.00	5.2	37.15	37.10	-5.2	1,698	-0.30%
2019/10/04	6	37.15	0	0.00	37.15	6	1,690	0.35%
2019/10/03	1	37.15	0	0.00	37.40	1	1,689	0.06%
2019/09/25	0	0.00	1	38.25	38.20	-1	1,692	-0.06%
2019/09/16	0	0.00	2	38.30	38.30	-2	2,065	-0.10%
2019/09/05	1	38.35	0	0.00	37.90	1	2,077	0.05%
2019/09/03	0	0.00	10	37.74	37.75	-10	2,090	-0.48%
2019/09/02	0	0.00	7	37.35	37.35	-7	2,114	-0.33%
2019/08/30	17	36.95	0	0.00	36.90	17	2,115	0.80%
2019/08/29	0	0.00	1	36.70	36.75	-1	2,123	-0.05%
2019/08/28	1	37.00	0	0.00	36.80	1	2,160	0.05%
2019/08/27	2	36.50	2	37.00	36.95	0	2,170	0.00%
2019/08/19	2	39.05	0	0.00	38.80	2	2,281	0.09%
2019/08/14	4	41.10	7	40.14	40.10	-3	2,340	-0.13%
2019/08/13	3	40.95	0	0.00	41.25	3	2,423	0.12%
2019/08/07	1	41.30	2	41.68	41.00	-1	2,521	-0.04%
2019/08/05	1	41.10	1	41.70	40.75	0	2,518	0.00%
2019/08/02	10	40.80	0.1	40.80	40.80	9.9	2,453	0.40%
2019/08/01	1	40.55	0	0.00	40.80	1	2,449	0.04%
2019/07/11	0	0.00	10	39.60	39.60	-10	2,448	-0.41%
2019/06/27	3	40.30	0	0.00	40.45	3	2,339	0.13%
2019/06/26	13	41.23	3	40.57	40.45	10	2,315	0.43%
2019/06/25	19	40.76	20.1	40.92	40.80	-1.1	2,236	-0.05%
2019/06/21	3	39.05	3	39.00	38.65	0	1,991	0.00%
2019/06/18	1	39.05	1	39.45	39.45	0	1,943	0.00%
2019/06/17	0	0.00	1	39.10	39.05	-1	1,925	-0.05%
2019/06/13	1.1	38.12	2	38.10	38.85	-0.9	1,931	-0.05%
2019/06/12	1	38.50	3	38.40	38.40	-2	1,927	-0.10%
2019/06/11	0	0.00	0.1	39.00	39.00	-0.1	1,945	0.00%
2019/06/10	1	39.05	6	39.20	39.55	-5	1,921	-0.26%
2019/06/06	0	0.00	2	39.15	39.05	-2	1,914	-0.10%
2019/06/05	2	39.05	0	0.00	39.05	2	1,901	0.11%
2019/06/04	0	0.00	1	39.00	39.05	-1	1,879	-0.05%
2019/05/20	4	38.45	9	38.75	38.15	-5	1,428	-0.35%
2019/05/17	0	0.00	5	36.92	37.50	-5	1,319	-0.38%
2019/05/16	1	36.10	3	36.50	36.05	-2	1,208	-0.17%
2019/05/13	0	0.00	4	36.45	36.45	-4	1,166	-0.34%
2019/05/09	0	0.00	1	35.55	35.40	-1	1,103	-0.09%
2019/05/08	1	36.15	3	35.87	35.95	-2	1,091	-0.18%
2019/05/07	0	0.00	6	35.52	35.70	-6	1,071	-0.56%
2019/04/30	2	35.20	0	0.00	35.10	2	1,064	0.19%
2019/04/26	4	35.45	1	35.15	35.10	3	1,060	0.28%
2019/04/25	2	35.65	2	36.00	35.60	0	1,052	0.00%
2019/04/24	2	35.85	2	36.25	36.00	0	1,046	0.00%
2019/04/23	0	0.00	2	36.00	36.05	-2	1,046	-0.19%
2019/04/22	0	0.00	6	35.43	35.90	-6	1,047	-0.57%
2019/04/15	0	0.00	2	35.35	35.20	-2	1,195	-0.17%
2019/04/12	5	35.26	5	35.25	35.20	0	1,287	0.00%
2019/04/11	0	0.00	2	35.45	35.35	-2	1,316	-0.15%
2019/04/10	0	0.00	2	35.45	35.30	-2	1,323	-0.15%
2019/04/09	0	0.00	5	35.30	35.30	-5	1,340	-0.37%
2019/04/08	0	0.00	2	35.35	35.05	-2	1,347	-0.15%
2019/04/03	0	0.00	2	35.30	35.30	-2	1,358	-0.15%
2019/04/01	0	0.00	1	35.40	35.20	-1	1,424	-0.07%
2019/03/29	0	0.00	4	35.28	35.30	-4	1,478	-0.27%
2019/03/21	2	35.00	0	0.00	34.95	2	1,669	0.12%
2019/03/18	0	0.00	5	35.45	35.30	-5	1,677	-0.30%
2019/03/15	0	0.00	5	35.30	35.40	-5	1,668	-0.30%
2019/03/14	0	0.00	4	34.98	34.90	-4	1,647	-0.24%
2019/03/13	14	34.10	27	34.09	34.45	-13	1,616	-0.80%
2019/03/12	15	34.37	18	34.35	34.05	-3	1,612	-0.19%
2019/03/11	4	34.65	0	0.00	34.45	4	1,586	0.25%
2019/03/04	0	0.00	1	35.00	34.95	-1	1,611	-0.06%
2019/02/22	1	34.90	0	0.00	35.00	1	1,593	0.06%
2019/02/19	0	0.00	4	35.20	34.95	-4	1,578	-0.25%
2019/02/18	2	34.55	18	34.78	35.20	-16	1,568	-1.02%
2019/02/15	4	34.45	1	34.45	34.40	3	1,538	0.19%
2019/01/30	5	34.75	0	0.00	34.70	5	1,536	0.33%
2019/01/28	1	34.70	0	0.00	34.85	1	1,528	0.07%
2019/01/25	0	0.00	1	34.45	34.35	-1	1,523	-0.07%
2019/01/18	1	34.85	0	0.00	34.80	1	1,587	0.06%
2019/01/15	0.8	35.10	2	35.30	35.10	-1.2	1,609	-0.08%
2019/01/10	2	35.75	2	36.20	35.25	0	1,628	0.00%
2019/01/09	0	0.00	12	34.85	35.20	-12	1,576	-0.76%
2019/01/08	10	34.75	12	34.86	34.75	-2	1,542	-0.13%
2019/01/07	5	35.10	0	0.00	35.20	5	1,527	0.33%
2019/01/04	6	34.58	2	34.80	34.80	4	1,486	0.27%
2019/01/03	0	0.00	2	34.75	34.10	-2	1,429	-0.14%
2019/01/02	0	0.00	2	34.10	33.80	-2	1,402	-0.14%
2018/12/26	0	0.00	4	34.30	33.40	-4	1,365	-0.29%
2018/12/25	0	0.00	1	34.05	33.90	-1	1,349	-0.07%
2018/12/24	2	34.70	13	34.74	34.40	-11	1,326	-0.83%
2018/12/22	41	34.39	3	34.25	34.30	38	1,280	2.97%
2018/12/21	4	32.70	4	33.08	33.00	0	1,231	0.00%
2018/12/20	4	32.60	4	33.00	33.00	0	1,223	0.00%
2018/12/19	10	32.70	0	0.00	32.75	10	1,215	0.82%
2018/12/18	25	33.34	0	0.00	32.80	25	1,208	2.07%
2018/12/17	0	0.00	2	35.30	34.35	-2	1,179	-0.17%
2018/12/14	6	33.88	9	34.17	33.95	-3	1,123	-0.27%
2018/12/13	0	0.00	6	32.47	33.00	-6	1,078	-0.56%
2018/12/10	4	31.88	0.3	31.80	31.75	3.7	1,100	0.34%
2018/12/07	0	0.00	2	32.20	32.15	-2	1,116	-0.18%
2018/12/06	2	31.90	0	0.00	32.15	2	1,134	0.18%
2018/12/05	0	0.00	0.1	32.50	32.50	-0.1	1,139	-0.01%
2018/12/04	2	32.60	0	0.00	32.60	2	1,157	0.17%
2018/12/03	0	0.00	2	33.00	32.90	-2	1,170	-0.17%
2018/11/30	0.3	32.45	1	32.55	32.35	-0.7	1,184	-0.06%
2018/11/28	0	0.00	2	31.50	32.35	-2	1,349	-0.15%
2018/11/27	2	31.20	0	0.00	31.25	2	1,395	0.14%
2018/11/21	1	31.10	0	0.00	31.70	1	1,565	0.06%
2018/11/19	0	0.00	2	31.80	32.05	-2	1,615	-0.12%
2018/11/16	5	31.40	2	31.25	31.45	3	1,621	0.19%
2018/11/14	0	0.00	2	30.80	30.50	-2	1,653	-0.12%
2018/11/13	2	30.10	0	0.00	30.50	2	1,664	0.12%
2018/11/08	0	0.00	2	31.35	31.50	-2	1,693	-0.12%
2018/11/06	2	30.80	0	0.00	31.00	2	1,787	0.11%
2018/11/02	0	0.00	2	30.90	31.00	-2	1,808	-0.11%
2018/11/01	0	0.00	2	30.50	30.60	-2	1,823	-0.11%
2018/10/31	0	0.00	2	29.60	30.10	-2	1,837	-0.11%
2018/10/30	2	29.15	0	0.00	29.15	2	1,878	0.11%
2018/10/29	2	30.00	0	0.00	29.15	2	1,875	0.11%
2018/10/25	2	30.70	0	0.00	30.10	2	1,837	0.11%
2018/10/24	2	31.00	0	0.00	31.20	2	1,822	0.11%
2018/10/19	4	32.10	0	0.00	31.40	4	1,810	0.22%
2018/10/18	2	33.00	0	0.00	33.00	2	1,764	0.11%
2018/10/17	2	33.20	0	0.00	33.15	2	1,761	0.11%
2018/10/11	4	35.23	0	0.00	34.00	4	1,759	0.23%
2018/10/09	2	36.00	0	0.00	36.25	2	1,730	0.12%
2018/10/05	2	36.50	0	0.00	36.30	2	1,738	0.12%
2018/10/04	2	36.90	0	0.00	36.90	2	1,728	0.12%
2018/10/02	4	37.40	0	0.00	37.35	4	1,725	0.23%
2018/09/28	0	0.00	2	37.70	37.75	-2	1,754	-0.11%
2018/09/25	9	37.39	0	0.00	37.15	9	1,786	0.50%
2018/09/21	5	37.80	0	0.00	37.80	5	1,783	0.28%
2018/09/19	0	0.00	2	37.45	37.25	-2	1,784	-0.11%
2018/09/18	0	0.00	4	37.28	36.95	-4	1,816	-0.22%
2018/09/17	0	0.00	2	37.00	36.50	-2	1,815	-0.11%
2018/09/14	0	0.00	2	37.05	37.00	-2	1,840	-0.11%
2018/09/12	0	0.00	2	35.90	35.95	-2	1,940	-0.10%
2018/09/11	0	0.00	2	35.75	36.05	-2	1,937	-0.10%
2018/09/10	4	35.38	0	0.00	35.35	4	1,938	0.21%
2018/09/07	4	36.48	0	0.00	36.20	4	1,938	0.21%
2018/09/06	2	36.70	0	0.00	36.70	2	1,927	0.10%
2018/09/05	1	37.15	0	0.00	37.00	1	1,907	0.05%
2018/09/04	8	41.36	21	41.40	41.40	-13	1,829	-0.71%
2018/09/03	0	0.00	6	41.85	41.75	-6	1,758	-0.34%
2018/08/31	0	0.00	2	41.80	41.80	-2	1,700	-0.12%
2018/08/29	1	41.20	2	41.20	41.25	-1	1,637	-0.06%
2018/08/24	0	0.00	4	39.60	39.60	-4	1,571	-0.25%
2018/08/23	0	0.00	8	39.50	39.65	-8	1,578	-0.51%
2018/08/22	0	0.00	8	39.20	39.35	-8	1,614	-0.50%
2018/08/21	8	38.96	0	0.00	38.85	8	1,611	0.50%
2018/08/20	4	39.30	0	0.00	39.10	4	1,602	0.25%
2018/08/17	2	39.35	0	0.00	39.30	2	1,602	0.12%
2018/08/15	5	39.34	0	0.00	39.25	5	1,645	0.30%
2018/08/14	5	39.49	2	39.70	39.70	3	1,651	0.18%
2018/08/13	14	39.99	222	39.80	39.75	-208	1,674	-12.42%	大賣/鉅額交易
2018/08/09	8	41.01	0	0.00	40.70	8	1,693	0.47%
2018/08/08	6	41.35	9	41.50	41.15	-3	1,799	-0.17%
2018/08/07	0	0.00	7	41.25	41.20	-7	1,902	-0.37%
2018/08/06	0	0.00	6	40.85	41.00	-6	1,890	-0.32%
2018/08/03	0	0.00	4	39.90	40.15	-4	1,853	-0.22%
2018/08/01	2	39.70	0	0.00	39.80	2	1,844	0.11%
2018/07/31	2	39.55	0	0.00	39.75	2	1,838	0.11%
2018/07/30	7	40.11	0	0.00	39.95	7	1,845	0.38%
2018/07/27	4	40.28	7	40.58	40.20	-3	1,867	-0.16%
2018/07/26	0	0.00	4	40.30	40.50	-4	1,883	-0.21%
2018/07/25	0	0.00	2	39.70	39.95	-2	1,919	-0.10%
2018/07/23	0	0.00	1	39.45	39.55	-1	2,060	-0.05%
2018/07/20	2	39.35	0	0.00	39.40	2	2,124	0.09%
2018/07/11	0	0.00	0.2	39.65	39.65	-0.2	2,326	-0.01%
2018/07/10	0	0.00	2.2	40.07	39.60	-2.2	2,325	-0.09%
2018/07/09	0	0.00	0.2	39.75	39.75	-0.2	2,322	-0.01%
2018/07/04	2	39.80	0	0.00	39.95	2	2,333	0.09%
2018/07/03	4	40.20	0	0.00	39.85	4	2,319	0.17%
2018/07/02	6	40.47	0	0.00	40.45	6	2,306	0.26%
2018/06/29	4	39.95	4	40.33	40.75	0	2,297	0.00%
2018/06/27	8	40.68	0	0.00	40.20	8	2,286	0.35%
2018/06/26	3.2	40.23	6	40.83	41.05	-2.9	2,247	-0.13%
2018/06/25	7	41.21	5	41.58	40.60	2	2,230	0.09%
2018/06/22	1	41.45	1	41.30	41.35	0	2,211	0.00%
2018/06/21	1	41.50	9	40.67	42.00	-8	2,167	-0.37%
2018/06/19	2	39.10	4	39.40	39.35	-2	2,113	-0.09%
2018/06/15	4	39.18	0	0.00	39.10	4	2,110	0.19%
2018/06/14	3.4	39.31	0	0.00	39.30	3.4	2,111	0.16%
2018/06/13	0	0.00	3	39.95	39.50	-3	2,126	-0.14%
2018/06/11	0	0.00	3	39.95	39.80	-3	2,151	-0.14%
2018/06/07	6	39.40	3	39.70	39.50	3	2,189	0.14%
2018/06/05	2	39.50	6	39.90	39.45	-4	2,245	-0.18%
2018/06/04	0	0.00	2	39.80	39.75	-2	2,299	-0.09%
2018/06/01	0	0.00	2	39.50	39.45	-2	2,357	-0.08%
2018/05/31	2	38.70	0	0.00	38.75	2	2,384	0.08%
2018/05/30	2	38.95	0	0.00	38.65	2	2,458	0.08%
2018/05/29	3	39.10	0	0.00	39.00	3	2,619	0.11%
2018/05/28	0	0.00	3	39.79	39.40	-3	2,694	-0.11%
2018/05/25	3	39.35	0	0.00	39.40	3	2,705	0.11%
2018/05/22	11	39.51	0	0.00	39.35	11	2,679	0.41%
2018/05/21	14	39.73	10	39.80	39.80	4	2,652	0.15%
2018/05/18	17	40.51	6.3	40.31	40.35	10.7	2,614	0.41%
2018/05/17	10	40.98	11	41.55	41.20	-1	2,559	-0.04%
2018/05/16	5	40.60	36	41.11	41.50	-31	2,514	-1.23%
2018/05/15	9	39.62	50	39.64	39.95	-41	2,406	-1.70%
2018/05/14	0	0.00	2	37.55	37.60	-2	2,324	-0.09%
2018/05/11	0	0.00	6	37.80	37.35	-6	2,317	-0.26%
2018/05/09	6	37.45	0	0.00	37.55	6	2,289	0.26%
2018/05/04	0	0.00	4	37.65	37.65	-4	2,252	-0.18%
2018/05/03	5	37.10	0	0.00	37.10	5	2,224	0.22%
2018/05/02	0	0.00	5	37.50	37.75	-5	2,202	-0.23%
2018/04/30	4	38.10	14	38.43	38.35	-10	2,161	-0.46%
2018/04/26	0	0.00	10	36.90	36.25	-10	2,026	-0.49%
2018/04/25	0	0.00	10	36.15	36.30	-10	1,975	-0.51%
2018/04/19	1	34.10	1	34.30	34.20	0	1,877	0.00%
2018/04/17	0	0.00	1	35.15	34.85	-1	1,845	-0.05%
2018/04/10	0	0.00	3	35.15	35.25	-3	1,878	-0.16%
2018/03/27	0	0.00	2	34.50	34.85	-2	1,934	-0.10%
2018/03/26	4	34.00	2	34.50	34.40	2	1,934	0.10%
2018/03/21	0	0.00	3	35.45	35.45	-3	1,910	-0.16%
2018/03/13	5	35.70	0	0.00	35.40	5	1,873	0.27%
2018/03/12	0	0.00	3	35.70	35.55	-3	1,831	-0.16%
2018/03/08	0	0.00	10	36.00	36.15	-10	1,779	-0.56%
2018/03/07	0	0.00	6	36.45	35.65	-6	1,714	-0.35%
2018/03/06	0	0.00	5	35.55	35.50	-5	1,661	-0.30%
2018/03/05	0	0.00	1	35.20	35.20	-1	1,645	-0.06%
2018/03/02	2	35.85	22	35.80	35.90	-20	1,565	-1.28%
2018/02/26	5	34.25	4	33.91	34.30	1	1,256	0.08%
2018/02/22	0	0.00	3	32.95	32.80	-3	1,248	-0.24%
2018/02/09	4	31.80	4	32.28	32.45	0	1,249	0.00%
2018/02/08	4	32.50	0	0.00	32.30	4	1,251	0.32%
2018/02/06	4	32.00	4	32.40	31.85	0	1,254	0.00%
2018/02/05	3	33.35	0	0.00	33.40	3	1,218	0.25%
2018/02/02	3	33.70	0	0.00	33.70	3	1,234	0.24%
2018/01/31	3	34.00	0	0.00	34.00	3	1,346	0.22%
2018/01/26	3	34.20	0	0.00	34.50	3	1,376	0.22%
2018/01/23	0	0.00	1	34.45	34.50	-1	1,433	-0.07%
2018/01/18	1	34.90	5	34.62	34.50	-4	1,583	-0.25%
2018/01/15	0	0.00	5	34.12	33.75	-5	1,556	-0.32%
2018/01/05	5	33.30	0	0.00	33.40	5	1,695	0.29%
2018/01/03	3	33.35	0	0.00	33.30	3	1,851	0.16%