能率 (5392)-凱基-三峽券商分點個股進出

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

能率

(5392)

可現股當沖

股價
25.55
漲跌
▼0.45
漲幅
-1.73%
成交量
1,288張
產業
上櫃光電類股
115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

能率 (5392)籌碼相關－凱基-三峽券商分點個股進出

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

凱基-三峽券商分點個股進出
凱基-三峽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
2024/04/18	1	25.75	1	26.30	25.55	0	873	0.00%
2024/04/17	0	0.00	1	26.55	26.00	-1	859	-0.12%
2024/04/12	0	0.00	4	28.11	27.65	-4	768	-0.52%
2024/04/10	0	0.00	9	25.73	25.70	-9	593	-1.52%
2024/04/08	0	0.00	1	24.80	24.80	-1	528	-0.19%
2024/04/03	1	24.05	1	24.45	24.35	0	512	0.00%
2024/04/02	0	0.00	3	24.18	24.00	-3	506	-0.59%
2024/03/21	0	0.00	2	23.30	23.10	-2	441	-0.45%
2024/03/20	2	22.88	0	0.00	22.85	2	433	0.46%
2024/03/15	2	23.38	0	0.00	23.20	2	421	0.47%
2024/03/12	0	0.00	1	24.50	24.25	-1	406	-0.25%
2024/03/08	10	24.40	5	24.35	23.90	5	417	1.20%
2024/03/06	1	24.85	0	0.00	24.70	1	424	0.24%
2024/03/05	5	25.03	1	25.05	24.80	4	423	0.95%
2024/03/04	2	24.93	0	0.00	24.65	2	417	0.48%
2024/02/22	0	0.00	6	24.21	24.50	-6	439	-1.36%
2024/02/21	0	0.00	4	24.10	24.10	-4	429	-0.93%
2024/02/19	10	24.32	2	24.43	24.20	8	427	1.87%
2024/02/16	0	0.00	2	24.25	24.10	-2	412	-0.49%
2024/02/02	1	23.50	0	0.00	23.40	1	418	0.24%
2024/02/01	2	23.68	0	0.00	23.60	2	406	0.49%
2024/01/30	1	23.80	0	0.00	23.75	1	409	0.24%
2024/01/26	0	0.00	1	24.25	23.85	-1	406	-0.25%
2024/01/25	1	23.70	0	0.00	23.75	1	398	0.25%
2024/01/24	0	0.00	1	23.95	23.70	-1	399	-0.25%
2024/01/22	1	23.50	1	23.90	23.55	0	410	0.00%
2024/01/18	1	23.35	0	0.00	23.35	1	423	0.24%
2024/01/17	1	23.90	0	0.00	23.30	1	432	0.23%
2024/01/12	1	23.80	1	24.25	23.80	0	432	0.00%
2024/01/11	0	0.00	1	24.10	23.85	-1	430	-0.23%
2024/01/09	1	23.60	0	0.00	23.70	1	445	0.22%
2024/01/05	0	0.00	2	24.38	24.05	-2	452	-0.44%
2024/01/04	2	23.65	0	0.00	23.70	2	451	0.44%
2023/12/18	1	24.65	0	0.00	24.65	1	631	0.16%
2023/12/04	0	0.00	1	25.20	25.05	-1	676	-0.15%
2023/11/30	0	0.00	1	24.85	24.95	-1	669	-0.15%
2023/11/29	2	24.85	2	25.28	24.75	0	665	0.00%
2023/11/28	1	24.65	0	0.00	24.85	1	663	0.15%
2023/11/24	1	24.80	0	0.00	24.65	1	665	0.15%
2023/11/23	1	24.75	0	0.00	24.85	1	668	0.15%
2023/11/22	1	24.70	5	25.09	24.75	-4	681	-0.59%
2023/11/21	0	0.00	1	24.25	24.05	-1	641	-0.16%
2023/11/20	0	0.00	1	24.15	24.10	-1	646	-0.15%
2023/11/17	2	23.98	1	24.40	24.00	1	653	0.15%
2023/11/16	0	0.00	1	24.05	24.05	-1	663	-0.15%
2023/11/15	1	23.90	10	23.87	23.80	-9	673	-1.34%
2023/11/14	3	23.72	2	24.00	23.55	1	681	0.15%
2023/11/13	1	23.35	0	0.00	23.40	1	681	0.15%
2023/11/10	4	23.60	1	24.00	23.55	3	696	0.43%
2023/11/09	2	23.65	0	0.00	23.55	2	721	0.28%
2023/11/08	0	0.00	2	24.15	23.95	-2	733	-0.27%
2023/11/02	1	23.30	2	23.63	23.45	-1	756	-0.13%
2023/11/01	1	23.10	0	0.00	23.10	1	768	0.13%
2023/10/31	2	23.50	0	0.00	23.25	2	772	0.26%
2023/10/30	2	23.85	0	0.00	23.80	2	784	0.25%
2023/10/27	1	23.75	1	24.10	24.10	0	801	0.00%
2023/10/26	1	23.50	0	0.00	23.35	1	805	0.12%
2023/10/25	0	0.00	3	24.30	24.20	-3	816	-0.37%
2023/10/18	2	24.53	0	0.00	24.40	2	1,082	0.18%
2023/10/17	1	25.40	0	0.00	25.35	1	1,161	0.09%
2023/10/13	0	0.00	1	25.75	25.60	-1	1,180	-0.08%
2023/10/11	2	25.58	0	0.00	25.15	2	1,190	0.17%
2023/10/06	1	26.10	0	0.00	26.20	1	1,172	0.09%
2023/10/05	0	0.00	1.2	25.73	26.10	-1.2	1,163	-0.11%
2023/10/02	0	0.00	1	24.90	24.75	-1	1,234	-0.08%
2023/09/25	0	0.00	1	24.70	24.55	-1	1,220	-0.08%
2023/09/20	2	24.48	0	0.00	24.25	2	1,203	0.17%
2023/09/15	0	0.00	1	25.50	25.25	-1	1,197	-0.08%
2023/09/05	1	24.75	0	0.00	25.10	1	1,151	0.09%
2023/08/21	0	0.00	1	24.90	24.95	-1	1,068	-0.09%
2023/08/18	0	0.00	1	24.40	24.25	-1	1,050	-0.10%
2023/08/17	0	0.00	5	24.60	24.35	-5	1,038	-0.48%
2023/08/16	5	23.96	13	24.41	24.25	-8	1,032	-0.77%
2023/08/15	15	23.82	8	24.15	24.15	7	1,011	0.69%
2023/08/14	2	22.70	0	0.00	22.50	2	981	0.20%
2023/08/11	1	23.40	1	24.10	23.85	0	966	0.00%
2023/08/10	2	23.95	0	0.00	23.40	2	964	0.21%
2023/08/09	2	24.40	2	24.93	24.35	0	954	0.00%
2023/08/08	1	24.25	0	0.00	24.25	1	944	0.11%
2023/08/07	0	0.00	5	24.40	24.95	-5	936	-0.53%
2023/08/04	3	23.87	15	23.85	23.70	-12	921	-1.30%
2023/08/02	2	24.23	0	0.00	24.05	2	915	0.22%
2023/08/01	1	24.95	8	25.27	24.90	-7	901	-0.78%
2023/07/31	6	24.71	0	0.00	24.45	6	875	0.69%
2023/07/28	12	25.31	2	25.55	25.15	10	860	1.16%
2023/07/27	11	25.18	8	26.26	26.00	3	842	0.36%
2023/07/26	10	26.48	13	26.06	25.45	-3	798	-0.38%
2023/07/25	8	26.11	11.1	26.37	25.70	-3.1	725	-0.42%
2023/07/24	7	23.69	7	24.59	24.85	0	615	0.00%
2023/07/21	6	23.79	8	24.51	24.25	-2	574	-0.35%
2023/07/20	5	24.35	7.2	24.24	24.15	-2.2	552	-0.40%
2023/07/19	18	22.91	4	23.36	23.70	14	459	3.05%
2023/07/18	2	22.53	1	23.00	22.25	1	435	0.23%
2023/07/17	0	0.00	15	22.90	22.85	-15	430	-3.49%
2023/07/14	8	23.53	1	23.95	23.05	7	424	1.65%
2023/07/13	11	23.63	3	23.93	23.70	8	414	1.94%
2023/07/12	6	23.67	2	23.90	23.30	4	413	0.97%
2023/07/11	4	23.60	0	0.00	23.85	4	403	0.99%
2023/07/10	10.1	24.46	3	24.60	23.95	7.1	385	1.83%
2023/07/07	6	24.18	5	23.67	23.90	1	311	0.32%
2023/07/05	1	22.35	0	0.00	22.35	1	249	0.40%
2023/07/03	0	0.00	1	22.75	22.65	-1	246	-0.41%
2023/06/30	2	22.15	0	0.00	22.30	2	241	0.83%
2023/06/29	0	0.00	1	22.35	22.60	-1	238	-0.42%
2023/06/28	0	0.00	1	22.85	22.35	-1	235	-0.43%
2023/06/27	1	22.20	0	0.00	22.25	1	229	0.43%
2023/06/26	0	0.00	1	22.70	22.85	-1	230	-0.43%
2023/06/20	0	0.00	3	22.33	22.20	-3	223	-1.34%
2023/06/19	0	0.00	1	22.40	22.20	-1	219	-0.46%
2023/06/16	0	0.00	1	22.30	21.90	-1	217	-0.46%
2023/06/15	0	0.00	4	22.09	22.00	-4	206	-1.93%
2023/06/14	6	21.62	4	21.91	21.60	2	198	1.01%
2023/06/12	2	21.48	1	21.80	21.55	1	197	0.51%
2023/06/02	2	21.75	1	22.25	21.70	1	196	0.51%
2023/06/01	0	0.00	4	21.84	21.90	-4	185	-2.15%
2023/05/23	0	0.00	1	21.50	21.45	-1	211	-0.47%
2023/05/16	0	0.00	2	21.45	21.05	-2	230	-0.87%
2023/05/11	4	20.71	0	0.00	20.60	4	230	1.74%
2023/05/04	0	0.00	5	21.29	21.35	-5	252	-1.98%
2023/05/02	0	21.10	0	0.00	21.10	0	267	0.00%
2023/04/26	1	20.75	0	0.00	20.85	1	262	0.38%
2023/04/25	2	21.13	0	0.00	20.85	2	261	0.77%
2023/04/24	3	21.25	0	0.00	21.25	3	258	1.16%
2023/04/21	1	21.35	0	0.00	21.25	1	258	0.39%
2023/04/20	2	21.68	8	21.74	21.65	-6	255	-2.35%
2023/04/19	4	22.09	1	22.25	21.90	3	253	1.18%
2023/04/18	5	22.00	0	0.00	21.95	5	250	1.99%
2023/04/17	0	0.00	8	22.06	22.15	-8	246	-3.25%
2023/04/13	4	21.28	0	0.00	21.35	4	236	1.69%
2023/04/11	0	21.75	0	0.00	21.40	0	230	0.00%
2023/04/07	2	21.35	0	0.00	21.35	2	228	0.88%
2023/04/06	1	21.35	0	0.00	21.50	1	225	0.44%
2023/03/31	0	0.00	1	21.75	21.55	-1	225	-0.44%
2023/03/30	0	0.00	1	21.75	21.60	-1	228	-0.44%
2023/03/22	0	0.00	3	21.68	21.80	-3	214	-1.40%
2023/03/21	1	21.35	1	21.65	21.40	0	212	0.00%
2023/03/16	4	21.23	0	0.00	21.20	4	212	1.89%
2023/03/13	1	21.75	1	21.70	21.75	0	215	0.00%
2023/03/10	1	22.10	15	22.12	22.00	-14	220	-6.35%
2023/03/09	0	0.00	6	22.45	22.35	-6	219	-2.73%
2023/03/08	3	22.57	4	22.70	22.40	-1	220	-0.45%
2023/03/07	0	0.00	12	22.78	22.95	-12	220	-5.45%
2023/03/02	2	22.48	0	0.00	22.40	2	223	0.89%
2023/03/01	0	0.00	2	22.85	22.70	-2	217	-0.92%
2023/02/24	0	0.00	2	22.25	22.15	-2	215	-0.93%
2023/02/23	2	22.53	1	22.90	22.60	1	212	0.47%
2023/02/22	4	22.64	1.5	22.75	22.50	2.6	208	1.22%
2023/02/20	1	22.80	2.1	22.90	22.95	-1.1	193	-0.54%
2023/02/17	0	0.00	12.9	22.10	22.30	-12.9	181	-7.07%
2023/02/16	0	0.00	5	21.75	22.05	-5	176	-2.83%
2023/02/14	7	21.29	0	0.00	21.20	7	172	4.06%
2023/02/13	3	21.22	0	0.00	21.30	3	172	1.74%
2023/02/10	13	21.63	0	0.00	21.45	13	173	7.51%
2023/02/09	2	22.00	0	0.00	22.00	2	173	1.15%
2023/02/08	5	21.73	0	0.00	22.00	5	174	2.87%
2023/02/07	0	21.90	0.5	21.60	21.55	-0.5	172	-0.29%
2023/02/06	7	21.57	0	0.00	21.80	7	171	4.09%
2023/02/02	0	0.00	5	22.01	22.30	-5	162	-3.08%
2023/02/01	0	0.00	4	21.49	21.70	-4	147	-2.71%
2023/01/30	5	20.05	0	0.00	20.05	5	131	3.81%
2023/01/11	3	19.85	1	19.95	19.95	2	135	1.47%
2023/01/09	0	0.00	1	20.10	20.05	-1	134	-0.74%
2023/01/06	1	20.00	0	0.00	20.05	1	136	0.73%
2022/12/22	2	20.85	2	20.93	20.80	0	150	0.00%
2022/12/21	2	20.50	1	21.30	20.30	1	149	0.67%
2022/12/20	1	20.45	0	0.00	20.15	1	145	0.69%
2022/12/15	1	20.75	1	21.20	20.75	0	154	0.00%
2022/12/14	0	0.00	1	20.90	20.70	-1	152	-0.66%
2022/12/12	2	20.38	0	0.00	20.20	2	150	1.33%
2022/12/08	0	0.00	1	20.95	20.65	-1	149	-0.67%
2022/12/07	4	20.54	0	0.00	20.40	4	149	2.68%
2022/12/06	2	20.73	7	20.79	20.90	-5	147	-3.38%
2022/12/05	0	0.00	1	21.35	21.25	-1	147	-0.68%
2022/12/02	4	20.95	10	20.87	20.80	-6	146	-4.08%
2022/11/30	0	0.00	1	20.45	20.30	-1	147	-0.68%
2022/11/29	5	20.00	9	20.13	20.00	-4	162	-2.47%
2022/11/25	1	19.45	0	0.00	19.40	1	183	0.55%
2022/11/23	0	0.00	1	20.05	20.10	-1	220	-0.45%
2022/11/22	1	19.55	0	0.00	19.60	1	220	0.45%
2022/11/17	0	0.00	1	19.95	19.95	-1	229	-0.44%
2022/11/14	1	19.60	0	0.00	19.60	1	229	0.44%
2022/11/11	1	19.55	0	0.00	19.55	1	228	0.44%
2022/11/09	1	19.90	0	0.00	19.85	1	225	0.44%
2022/11/08	0	0.00	1	19.95	19.70	-1	226	-0.44%
2022/11/04	0	0.00	1	20.15	19.65	-1	223	-0.45%
2022/11/03	1	19.10	0	0.00	19.20	1	220	0.45%
2022/10/31	1	19.00	0	0.00	18.90	1	228	0.44%
2022/10/28	2	19.10	0	0.00	18.80	2	228	0.88%
2022/10/27	1	19.45	0	0.00	19.40	1	228	0.44%
2022/10/24	2	19.63	1	19.90	19.50	1	228	0.44%
2022/10/21	1	18.65	5	19.54	20.15	-4	226	-1.76%
2022/10/20	3	18.92	0	0.00	18.95	3	221	1.35%
2022/10/18	0	0.00	2	19.40	19.50	-2	223	-0.90%
2022/10/17	2	19.10	0	0.00	19.25	2	224	0.89%
2022/10/14	2	19.08	2	19.55	19.55	0	231	0.00%
2022/10/12	0	0.00	0.2	20.10	19.95	-0.2	240	-0.10%
2022/10/05	2	20.90	0	0.00	20.85	2	244	0.82%
2022/09/30	1	20.95	0	0.00	20.80	1	240	0.42%
2022/09/29	0	0.00	1	21.00	20.95	-1	240	-0.42%
2022/09/28	2	20.25	1	20.40	20.40	1	236	0.42%
2022/09/26	4	21.16	2	21.50	21.15	2	233	0.86%
2022/09/22	1	21.55	2	22.20	22.80	-1	232	-0.43%
2022/09/20	2	21.83	1	22.25	22.25	1	225	0.44%
2022/09/16	1	21.95	0	0.00	21.95	1	227	0.44%
2022/09/13	1	22.05	0	0.00	22.35	1	227	0.44%
2022/09/12	0	0.00	2	22.25	22.20	-2	227	-0.88%
2022/09/07	1	22.50	0	0.00	22.30	1	224	0.45%
2022/09/05	10	22.85	10	24.00	22.80	0	217	0.00%
2022/09/01	1	22.65	1	23.80	22.95	0	195	0.00%
2022/08/31	1	22.85	0	0.00	22.85	1	176	0.57%
2022/08/30	0	0.00	8	22.42	23.40	-8	147	-5.41%
2022/08/26	0	0.00	1	21.60	21.70	-1	129	-0.77%
2022/08/24	0	0.00	13	20.85	21.10	-13	128	-10.13%
2022/08/22	0	0.00	3	21.00	20.80	-3	132	-2.26%
2022/08/19	0	0.00	4	21.10	21.15	-4	132	-3.02%
2022/08/18	0	0.00	5	20.95	21.05	-5	132	-3.76%
2022/08/17	0	0.00	5	20.95	20.85	-5	133	-3.76%
2022/08/16	0	0.00	4	20.90	20.95	-4	132	-3.02%
2022/08/09	4	21.00	2	21.05	20.95	2	135	1.48%
2022/08/03	9	20.42	0	0.00	20.20	9	133	6.73%
2022/07/26	3	20.62	0	0.00	20.90	3	141	2.12%
2022/07/25	1	21.10	0	0.00	21.00	1	142	0.70%
2022/07/22	1	21.45	1	21.95	21.65	0	142	0.00%
2022/07/21	14	21.58	3	21.98	21.75	11	145	7.56%
2022/07/20	8	21.20	6	21.70	21.50	2	139	1.43%
2022/07/19	10	20.05	4	20.91	21.10	6	133	4.50%
2022/07/15	0	0.00	3	19.95	19.95	-3	138	-2.17%
2022/07/14	0	0.00	2	19.40	19.70	-2	136	-1.46%
2022/07/13	0	0.00	8	19.10	19.05	-8	138	-5.79%
2022/07/11	9	19.05	0	0.00	19.00	9	150	5.98%
2022/06/17	1	20.30	0	0.00	20.25	1	158	0.63%
2022/06/16	0	20.95	0	0.00	20.60	0	158	0.00%
2022/06/09	0	0.00	0	21.85	21.75	0	162	-0.01%
2022/05/30	0	0.00	1	21.40	21.65	-1	168	-0.59%
2022/05/24	1	20.70	0	0.00	20.65	1	179	0.56%
2022/05/20	0	0.00	1	21.05	21.00	-1	184	-0.54%
2022/05/03	1	22.10	0	0.00	22.05	1	198	0.50%
2022/04/19	1	23.30	0	0.00	23.05	1	243	0.41%
2022/04/18	1	23.45	0	0.00	23.35	1	258	0.39%
2022/04/15	0	0.00	1	24.10	23.65	-1	276	-0.36%
2022/04/13	0	0.00	1	23.50	23.45	-1	409	-0.24%
2022/04/12	0	23.80	0	0.00	22.95	0	433	0.00%
2022/04/07	1	23.25	0	0.00	23.25	1	498	0.20%
2022/03/30	10	23.75	0	0.00	23.80	10	625	1.60%
2022/03/29	0	24.00	0	0.00	23.80	0	626	0.00%
2022/03/28	0	23.90	0	0.00	23.80	0	628	0.00%
2022/03/16	1	23.35	0	0.00	23.40	1	655	0.15%
2022/03/14	1	23.80	0	0.00	23.80	1	661	0.15%
2022/03/11	1	24.20	0	0.00	24.05	1	667	0.15%
2022/03/07	1	24.25	0	0.00	23.85	1	676	0.15%
2022/03/03	1	24.85	11	25.00	24.85	-10	680	-1.47%
2022/03/02	2	25.15	0	0.00	25.05	2	682	0.29%
2022/03/01	10	25.38	0	0.00	25.40	10	684	1.46%
2022/02/25	0	0.00	3	24.80	25.30	-3	682	-0.44%
2022/02/24	2	24.28	0	0.00	24.05	2	677	0.30%
2022/02/22	1	24.90	0	0.00	24.70	1	681	0.15%
2022/02/14	1	25.30	0	0.00	25.25	1	700	0.14%
2022/02/10	0	0.00	1	25.95	26.05	-1	724	-0.14%
2022/02/07	0	0.00	3	25.60	25.60	-3	756	-0.40%
2022/01/26	1	24.85	1	24.90	24.65	0	765	0.00%
2022/01/24	0	0.00	2	25.25	25.30	-2	774	-0.26%
2022/01/21	4	24.98	5	25.15	24.80	-1	768	-0.13%
2022/01/20	5	25.70	5	25.80	25.70	0	775	0.00%
2022/01/19	1	25.95	0	0.00	25.85	1	779	0.13%
2022/01/18	0	0.00	1	26.60	26.15	-1	778	-0.13%
2022/01/14	2	26.00	0	0.00	25.75	2	804	0.25%
2022/01/11	3	26.53	0	0.00	26.40	3	816	0.37%
2022/01/10	2	27.60	0	0.00	27.30	2	843	0.24%
2022/01/07	2	28.33	1	28.00	28.10	1	825	0.12%
2022/01/06	2	28.30	6	28.19	28.30	-4	767	-0.52%
2022/01/05	2	27.20	0	0.00	27.15	2	685	0.29%
2022/01/04	1	26.85	6	27.47	28.00	-5	662	-0.76%
2022/01/03	1	26.55	0	0.00	26.45	1	618	0.16%
2021/12/28	3	26.58	3	27.10	27.20	0	603	0.00%
2021/12/27	10	27.50	15	27.11	26.70	-5	582	-0.86%
2021/12/24	1	26.15	3	25.83	26.10	-2	517	-0.39%
2021/12/22	0	0.00	16	25.10	25.00	-16	512	-3.12%
2021/12/20	1	25.05	0	0.00	25.05	1	548	0.18%
2021/12/17	1	25.45	0	0.00	25.40	1	561	0.18%
2021/12/16	0	0.00	2	25.85	25.70	-2	570	-0.35%
2021/12/14	1	25.10	4	25.55	25.10	-3	581	-0.52%
2021/12/13	4	25.95	1	26.15	25.70	3	580	0.52%
2021/12/02	1	24.35	0	0.00	24.20	1	565	0.18%
2021/11/29	2	24.28	0	0.00	24.50	2	597	0.33%
2021/11/16	1	24.75	0	0.00	24.55	1	633	0.16%
2021/11/12	0	0.00	1	25.00	24.95	-1	644	-0.16%
2021/11/11	1	25.20	0	0.00	25.20	1	649	0.15%
2021/11/09	1	26.30	1	26.35	26.35	0	651	0.00%
2021/11/08	1	25.85	0	0.00	25.95	1	642	0.16%
2021/11/03	0	0.00	1	26.35	25.85	-1	628	-0.16%
2021/11/02	3	25.72	0	0.00	25.80	3	620	0.48%
2021/11/01	0	0.00	2	26.48	26.05	-2	618	-0.32%
2021/10/28	1	25.70	1	26.25	25.70	0	610	0.00%
2021/10/27	0	0.00	1	25.60	25.50	-1	594	-0.17%
2021/10/25	0	0.00	1	25.30	25.00	-1	602	-0.17%
2021/10/22	2	24.33	2	24.68	24.80	0	603	0.00%
2021/10/21	1	24.55	1	24.90	24.50	0	588	0.00%
2021/10/20	0	0.00	1	24.85	24.50	-1	596	-0.17%
2021/10/19	5	24.54	2	24.65	24.85	3	598	0.50%
2021/10/18	0	0.00	6	24.86	24.90	-6	571	-1.05%
2021/10/13	0	0.00	22.6	23.32	23.10	-22.6	576	-3.92%
2021/10/08	0	0.00	6	24.50	24.30	-6	616	-0.97%
2021/10/07	4	24.65	0	0.00	24.40	4	637	0.63%
2021/10/06	6	24.24	0	0.00	24.65	6	647	0.93%
2021/10/05	3	23.90	6	24.53	24.85	-3	650	-0.46%
2021/10/04	1	23.80	10	23.88	23.80	-9	653	-1.38%
2021/10/01	1	24.65	6	25.00	24.60	-5	657	-0.76%
2021/09/30	0	0.00	1	25.25	25.25	-1	664	-0.15%
2021/09/29	4	25.21	0	0.00	25.00	4	677	0.59%
2021/09/28	3	24.60	8	25.51	25.65	-5	679	-0.74%
2021/09/27	11	24.68	0	0.00	24.60	11	686	1.60%
2021/09/13	0	0.00	5	23.65	23.50	-5	818	-0.61%
2021/09/10	2	23.60	0	0.00	23.60	2	830	0.24%
2021/09/09	3	23.75	0	0.00	23.60	3	836	0.36%
2021/09/08	2	24.28	0	0.00	23.85	2	842	0.24%
2021/09/07	1	24.30	0	0.00	24.85	1	847	0.12%
2021/09/06	1	24.80	0	0.00	24.70	1	856	0.12%
2021/09/03	1	24.65	2	25.10	25.05	-1	858	-0.12%
2021/09/02	1	24.85	1	25.35	24.75	0	862	0.00%
2021/09/01	2	24.95	2	25.38	25.20	0	873	0.00%
2021/08/31	0	0.00	1	25.40	25.25	-1	900	-0.11%
2021/08/26	3	24.90	4	24.84	24.85	-1	928	-0.11%
2021/08/24	1	24.55	0	0.00	24.80	1	960	0.10%
2021/08/20	1	23.95	1	24.55	24.45	0	1,010	0.00%
2021/08/19	3	24.62	0	0.00	24.20	3	1,014	0.30%
2021/08/18	0	0.00	4	24.98	25.30	-4	1,032	-0.39%
2021/08/17	2	23.95	0	0.00	24.30	2	1,045	0.19%
2021/08/11	1	25.35	0	0.00	25.40	1	1,068	0.09%
2021/08/10	1	25.50	0	0.00	25.80	1	1,072	0.09%
2021/08/09	1	26.35	0	0.00	26.00	1	1,084	0.09%
2021/08/06	1	26.80	1	27.25	26.60	0	1,095	0.00%
2021/08/03	1	26.80	2	27.38	26.80	-1	1,176	-0.09%
2021/07/30	1	26.60	1	27.05	26.60	0	1,189	0.00%
2021/07/29	2	26.73	2	27.20	26.80	0	1,201	0.00%
2021/07/28	1	25.80	1	27.00	26.75	0	1,204	0.00%
2021/07/27	2	26.50	0	0.00	26.45	2	1,243	0.16%
2021/07/23	0	0.00	1	26.70	26.90	-1	1,301	-0.08%
2021/07/22	1	26.30	0	0.00	26.30	1	1,321	0.08%
2021/07/21	5	26.74	2	27.03	26.50	3	1,363	0.22%
2021/07/20	2	27.03	1	27.15	26.35	1	1,360	0.07%
2021/07/16	2	27.98	0	0.00	27.95	2	1,402	0.14%
2021/07/14	1	27.45	2	28.10	28.30	-1	1,474	-0.07%
2021/07/13	1	28.00	0	0.00	28.20	1	1,493	0.07%
2021/07/09	1	28.80	0	0.00	28.20	1	1,492	0.07%
2021/07/07	1	28.55	0	0.00	28.35	1	1,552	0.06%
2021/07/06	1	28.70	0	0.00	28.60	1	1,560	0.06%
2021/07/05	0	0.00	1	29.10	29.05	-1	1,557	-0.06%
2021/07/01	2	29.03	1	29.60	29.45	1	1,559	0.06%
2021/06/30	1	29.60	0	0.00	29.50	1	1,556	0.06%
2021/06/29	0	0.00	2	29.88	30.00	-2	1,549	-0.13%
2021/06/25	1	29.10	1	29.65	29.15	0	1,525	0.00%
2021/06/24	1	29.35	0	0.00	29.20	1	1,521	0.07%
2021/06/23	0	0.00	3	29.28	29.20	-3	1,519	-0.20%
2021/06/21	1	28.10	1	28.65	28.75	0	1,600	0.00%
2021/06/17	1	28.15	4.1	28.44	28.50	-3.1	1,630	-0.19%
2021/06/10	1	28.65	2	28.73	28.60	-1	1,629	-0.06%
2021/06/09	2	28.70	0	0.00	28.75	2	1,611	0.12%
2021/06/08	1	28.40	2	29.08	29.50	-1	1,584	-0.06%
2021/06/02	1	27.15	1	28.05	27.95	0	1,515	0.00%
2021/06/01	1	28.05	0	0.00	28.40	1	1,504	0.07%
2021/05/31	1	28.30	2	28.53	28.10	-1	1,490	-0.07%
2021/05/25	0	0.00	1	26.80	27.30	-1	1,417	-0.07%
2021/05/18	0	0.00	1	24.85	24.60	-1	1,506	-0.07%
2021/05/13	0	0.00	1	25.05	24.75	-1	1,489	-0.07%
2021/05/12	6	25.25	10	26.07	24.95	-4	1,511	-0.26%
2021/05/11	3	27.77	5	27.66	27.25	-2	1,491	-0.13%
2021/05/10	1	28.75	0	0.00	28.90	1	1,476	0.07%
2021/05/07	8	29.16	0	0.00	29.15	8	1,489	0.54%
2021/05/06	5	28.74	1	29.35	28.50	4	1,486	0.27%
2021/05/05	0	0.00	10	30.04	29.45	-10	1,482	-0.67%
2021/05/04	17	31.08	12	29.72	30.20	5	1,476	0.34%
2021/05/03	6	30.90	564	31.23	30.90	-558	1,433	-38.94%	大賣/鉅額交易
2021/04/29	0	0.00	13	31.78	31.50	-13	1,394	-0.93%
2021/04/28	8	31.59	8	31.90	31.70	0	1,403	0.00%
2021/04/27	3	31.50	8	31.80	31.70	-5	1,410	-0.35%
2021/04/26	2	31.10	0	0.00	30.95	2	1,435	0.14%
2021/04/23	4	30.30	3	30.77	31.00	1	1,438	0.07%
2021/04/22	4	30.69	0	0.00	30.35	4	1,436	0.28%
2021/04/21	2	31.20	4	31.43	31.40	-2	1,390	-0.14%
2021/04/20	7	30.20	6	30.18	30.20	1	1,302	0.08%
2021/04/19	3	29.85	3.3	30.02	30.20	-0.3	1,283	-0.03%
2021/04/16	1	30.00	3	29.80	29.50	-2	1,248	-0.16%
2021/04/15	0	0.00	9	28.82	29.45	-9	1,236	-0.73%
2021/04/14	10	27.76	15	28.62	28.25	-5	1,224	-0.41%
2021/04/13	17	30.20	2	30.25	28.60	15	1,210	1.24%
2021/04/12	5	28.99	0	0.00	29.10	5	1,162	0.43%
2021/04/07	5	28.50	1	28.95	28.65	4	1,141	0.35%
2021/04/06	2	28.00	5	28.45	28.05	-3	1,154	-0.26%
2021/04/01	5	28.15	0	0.00	28.10	5	1,195	0.42%
2021/03/31	1	27.25	2	28.05	27.95	-1	1,181	-0.08%
2021/03/30	0	27.95	0	0.00	27.30	0	1,163	0.00%
2021/03/25	5	27.67	2	28.05	27.55	3	1,127	0.27%
2021/03/24	3	28.85	13	29.11	28.25	-10	1,108	-0.90%
2021/03/23	0	0.00	4	27.60	27.60	-4	996	-0.40%
2021/03/22	5	27.19	0	0.00	27.00	5	957	0.52%
2021/03/19	2	26.30	0	0.00	27.45	2	948	0.21%
2021/03/18	6	26.47	0	0.00	26.40	6	929	0.65%
2021/03/17	2	26.45	0	0.00	26.35	2	930	0.21%
2021/03/16	0	0.00	21	25.94	26.80	-21	931	-2.25%
2021/03/09	1	25.50	6	25.80	25.65	-5	921	-0.54%
2021/03/04	6	26.25	0	0.00	26.15	6	923	0.65%
2021/02/26	0	0.00	2	26.45	26.65	-2	924	-0.22%
2021/02/25	3	27.22	27	27.27	26.95	-24	917	-2.62%
2021/02/24	0	0.00	7	27.56	27.40	-7	903	-0.77%
2021/02/22	14	27.20	14	26.96	27.20	0	828	0.00%
2021/02/19	8	27.21	0	0.00	27.30	8	808	0.99%
2021/02/18	26	26.80	3	27.17	27.75	23	776	2.96%
2021/02/17	54	25.96	0	0.00	26.00	54	745	7.25%
2021/02/05	1	25.90	3	26.50	25.85	-2	741	-0.27%
2021/02/04	4	26.01	15	26.12	26.35	-11	731	-1.50%
2021/02/03	0	0.00	2	26.85	26.30	-2	720	-0.28%
2021/02/02	0	0.00	1	26.40	26.35	-1	677	-0.15%
2021/01/29	1.8	25.43	0	0.00	25.50	1.8	649	0.27%
2021/01/28	3	25.85	0	0.00	25.70	3	626	0.48%
2021/01/27	0	0.00	12	26.18	26.25	-12	618	-1.94%
2021/01/22	146	25.90	0	0.00	26.00	146	588	24.83%	大買/鉅額交易
2021/01/21	188	25.90	0	0.00	25.65	188	577	32.58%	大買/鉅額交易
2021/01/20	125	25.83	0	0.00	25.25	125	553	22.58%	大買/鉅額交易
2021/01/19	43	26.72	5	26.64	26.65	38	524	7.24%
2021/01/18	0	0.00	1	25.30	25.20	-1	452	-0.22%
2021/01/13	1	23.90	0	0.00	23.85	1	413	0.24%
2021/01/08	0	0.00	10	24.60	24.50	-10	397	-2.52%
2021/01/06	2	25.13	0	0.00	24.70	2	387	0.52%
2020/12/31	4	25.06	0	0.00	24.95	4	366	1.09%
2020/12/30	2	25.05	4	25.73	25.50	-2	365	-0.55%
2020/12/28	0	0.00	5	25.47	25.05	-5	333	-1.50%
2020/12/24	0	0.00	0.6	22.95	22.95	-0.6	263	-0.21%
2020/12/07	0	0.00	0.2	23.90	23.60	-0.2	287	-0.07%
2020/11/13	0	0.00	28	23.00	22.85	-28	360	-7.76%
2020/11/06	1	23.30	0	0.00	23.00	1	398	0.25%
2020/11/02	1	23.25	0	0.00	23.30	1	398	0.25%
2020/10/27	1	23.85	0	0.00	23.75	1	411	0.24%
2020/09/23	1.1	24.83	0	0.00	24.70	1.1	542	0.21%
2020/09/22	1	24.80	2	25.55	25.05	-1	540	-0.19%
2020/09/16	0.3	25.35	0	0.00	25.30	0.3	595	0.05%
2020/09/07	1	25.90	0	0.00	26.35	1	580	0.17%
2020/09/04	0	0.00	2	26.83	26.50	-2	570	-0.35%
2020/08/28	0	0.00	10	24.10	24.80	-10	550	-1.82%
2020/08/14	0	0.00	15	24.45	24.45	-15	557	-2.69%
2020/08/11	0	0.00	5	24.50	24.25	-5	550	-0.91%
2020/08/10	0	0.00	1	24.70	24.55	-1	557	-0.18%
2020/07/24	2	25.15	1	24.90	24.75	1	662	0.15%
2020/07/23	1	25.75	0	0.00	25.65	1	677	0.15%
2020/07/22	0	0.00	1	26.30	26.05	-1	712	-0.14%
2020/07/21	1	26.00	0	0.00	25.85	1	725	0.14%
2020/07/15	1	25.75	1	26.40	25.30	0	716	0.00%
2020/07/13	1	26.00	0	0.00	25.90	1	707	0.14%
2020/07/10	0	0.00	1	26.00	26.05	-1	710	-0.14%
2020/07/08	0	0.00	1	26.65	26.65	-1	684	-0.15%
2020/06/24	0	0.00	2	25.93	25.25	-2	633	-0.32%
2020/06/23	1	24.70	2	25.55	24.80	-1	616	-0.16%
2020/06/16	0	0.00	1	24.55	24.25	-1	644	-0.16%
2020/06/11	1	24.10	0	0.00	23.25	1	712	0.14%
2020/05/27	1	24.40	0	0.00	24.15	1	712	0.14%
2020/05/25	1	24.90	0	0.00	24.65	1	711	0.14%
2020/05/22	1	24.50	0	0.00	25.05	1	710	0.14%
2020/05/21	1	24.70	0	0.00	24.65	1	705	0.14%
2020/05/19	1	24.20	0	0.00	24.25	1	687	0.15%
2020/05/18	1	23.95	1	24.11	24.40	0	685	-0.01%
2020/05/15	1	24.70	1	25.40	24.55	0	678	0.00%
2020/05/14	1	25.00	0	0.00	24.30	1	672	0.15%
2020/05/13	1	24.60	0	0.00	25.00	1	677	0.15%
2020/05/12	0	0.00	2	24.95	25.15	-2	660	-0.30%
2020/05/08	1	23.55	0	0.00	23.60	1	639	0.16%
2020/05/06	1	24.25	0	0.00	24.25	1	628	0.16%
2020/05/05	1	24.15	2	24.38	24.45	-1	623	-0.16%
2020/04/30	1	25.40	7	25.20	25.05	-6	613	-0.98%
2020/04/28	2	24.28	0	0.00	24.15	2	565	0.35%
2020/04/27	0	0.00	1	25.00	25.00	-1	552	-0.18%
2020/04/24	0	0.00	2	21.88	22.75	-2	515	-0.39%
2020/04/15	7.1	21.59	0	0.00	21.60	7.1	487	1.46%
2020/04/08	0	0.00	1	20.55	20.85	-1	480	-0.21%
2020/03/26	0	0.00	2	19.73	20.30	-2	453	-0.44%
2020/03/19	1	16.80	0	0.00	16.80	1	406	0.25%
2020/03/17	6	18.35	0	0.00	18.55	6	379	1.58%
2020/03/16	2	20.88	0	0.00	20.35	2	340	0.59%
2020/03/13	1	21.85	0	0.00	22.60	1	374	0.27%
2020/03/04	1	28.55	0	0.00	28.70	1	356	0.28%
2020/02/18	1	29.80	0	0.00	29.90	1	362	0.28%
2020/02/14	0	0.00	1	30.50	30.50	-1	369	-0.27%
2020/02/06	1	29.35	1	29.70	29.70	0	384	0.00%
2020/02/03	0	0.00	1	28.40	28.85	-1	391	-0.26%
2020/01/17	1	32.25	1	32.25	32.20	0	434	0.00%
2019/12/18	0	0.00	1	33.50	33.50	-1	439	-0.23%
2019/12/13	2	33.40	0	0.00	33.55	2	444	0.45%
2019/12/06	1	33.55	0	0.00	33.55	1	378	0.26%
2019/12/04	2	32.25	0	0.00	32.10	2	364	0.55%
2019/11/28	0	0.00	0.7	32.50	32.50	-0.7	392	-0.17%
2019/11/15	0	0.00	1	32.95	32.80	-1	446	-0.22%
2019/11/14	1	31.95	0	0.00	32.60	1	441	0.23%
2019/11/11	1	32.70	0	0.00	32.10	1	449	0.22%
2019/11/05	0	0.00	1	34.00	33.65	-1	489	-0.20%
2019/10/29	1.2	33.84	2	34.05	33.80	-0.8	567	-0.15%
2019/10/25	2	34.50	1	34.25	34.65	1	579	0.17%
2019/10/23	0	0.00	1	33.30	33.00	-1	569	-0.18%
2019/10/21	1	33.00	0	0.00	32.95	1	606	0.16%
2019/10/18	1	33.05	2	33.40	33.10	-1	616	-0.16%
2019/10/17	0	0.00	1	33.40	33.50	-1	629	-0.16%
2019/10/14	1	33.15	0	0.00	32.90	1	744	0.13%
2019/10/01	0	0.00	1	32.80	32.80	-1	985	-0.10%
2019/09/25	1	33.60	0	0.00	33.50	1	1,277	0.08%
2019/09/24	0.5	33.90	1	34.30	33.90	-0.5	1,290	-0.04%
2019/09/19	1.5	33.97	1	34.40	33.90	0.5	1,363	0.04%
2019/09/12	1	33.30	0	0.00	33.20	1	1,360	0.07%
2019/09/11	1	33.40	0	0.00	33.35	1	1,360	0.07%
2019/09/05	0	0.00	1	34.60	34.45	-1	1,374	-0.07%
2019/09/02	1	34.25	0	0.00	34.15	1	1,354	0.07%
2019/08/30	1	34.30	1	35.00	34.20	0	1,352	0.00%
2019/08/29	1	34.20	3	34.38	34.60	-2	1,344	-0.15%
2019/08/26	0	0.00	3	32.50	32.50	-3	1,326	-0.23%
2019/08/23	0	0.00	1	33.30	33.30	-1	1,325	-0.08%
2019/08/22	0	0.00	5	33.72	33.60	-5	1,353	-0.37%
2019/08/19	3	33.77	0	0.00	33.80	3	1,365	0.22%
2019/08/05	7	34.20	0	0.00	33.70	7	1,448	0.48%
2019/08/02	0	0.00	2	34.60	33.80	-2	1,442	-0.14%
2019/07/26	2	39.70	0	0.00	39.75	2	1,360	0.15%
2019/07/25	1	40.60	0	0.00	39.90	1	1,351	0.07%
2019/07/24	2	40.50	0	0.00	40.55	2	1,337	0.15%
2019/07/23	2	40.65	0	0.00	40.60	2	1,332	0.15%
2019/07/15	2	40.75	0	0.00	40.75	2	1,175	0.17%
2019/07/11	4	41.65	0	0.00	41.70	4	1,146	0.35%
2019/07/04	0	0.00	6	41.45	41.90	-6	987	-0.61%
2019/07/03	5	38.80	0	0.00	39.20	5	836	0.60%
2019/07/02	0	0.00	7	38.24	38.30	-7	773	-0.90%
2019/06/28	3	36.60	0	0.00	36.60	3	685	0.44%
2019/04/26	1	33.60	0	0.00	33.45	1	772	0.13%
2019/04/25	0.7	34.00	0	0.00	34.00	0.7	774	0.09%
2019/04/19	2	34.90	0	0.00	34.55	2	790	0.25%
2019/04/17	1	35.20	0	0.00	35.20	1	792	0.13%
2019/04/15	0	0.00	0.1	34.90	34.90	-0.1	794	-0.01%
2019/04/11	0	0.00	1	34.75	34.60	-1	780	-0.13%
2019/04/01	1	35.15	1	35.15	35.00	0	778	0.00%
2019/03/29	1	35.60	0	0.00	35.20	1	777	0.13%
2019/03/28	0.8	35.10	0	0.00	35.30	0.8	768	0.10%
2019/03/20	2	36.03	5	36.05	35.75	-3	744	-0.40%
2019/03/15	1	36.60	2	36.15	36.00	-1	745	-0.13%
2019/03/12	0	0.00	3	36.25	36.05	-3	724	-0.41%
2019/02/22	3	36.02	1	36.65	35.85	2	657	0.30%
2019/02/18	5	35.45	0	0.00	35.40	5	532	0.94%
2019/01/29	0	0.00	2	32.20	31.85	-2	454	-0.44%
2019/01/17	1	33.85	1	35.10	33.85	0	405	0.00%
2019/01/09	0	0.00	1	32.25	32.10	-1	310	-0.32%
2019/01/07	1	31.85	0	0.00	32.00	1	302	0.33%
2019/01/04	1	31.80	0	0.00	31.80	1	306	0.33%
2019/01/02	0	0.00	1	31.05	31.05	-1	306	-0.33%
2018/12/28	1	32.75	0	0.00	31.20	1	306	0.33%
2018/12/06	0	0.00	1	31.60	31.55	-1	267	-0.37%
2018/12/05	0	0.00	1	33.00	33.30	-1	266	-0.38%
2018/10/18	0.9	30.20	0	0.00	30.20	0.9	458	0.19%
2018/10/11	1	29.55	0	0.00	29.50	1	461	0.22%
2018/10/08	0	0.00	2	33.20	32.80	-2	461	-0.43%
2018/10/05	1	33.55	0	0.00	33.55	1	471	0.21%
2018/09/18	0	0.00	0.2	35.25	35.20	-0.2	531	-0.04%
2018/09/03	0	0.00	1	38.85	38.85	-1	705	-0.14%
2018/08/31	0	0.00	1	39.00	39.20	-1	739	-0.14%
2018/08/17	1	39.40	0	0.00	39.20	1	1,128	0.09%
2018/08/10	1	46.20	0	0.00	46.15	1	1,058	0.09%
2018/08/08	1	51.90	0	0.00	51.90	1	1,036	0.10%
2018/08/06	1	52.00	0	0.00	52.60	1	1,015	0.10%
2018/08/02	1	51.40	0	0.00	51.30	1	1,014	0.10%
2018/08/01	1	52.30	0	0.00	52.20	1	1,011	0.10%
2018/07/31	2	51.90	1	51.70	51.50	1	1,006	0.10%
2018/07/26	0	0.00	1	52.50	52.40	-1	989	-0.10%
2018/07/25	0	0.00	1	51.50	51.60	-1	977	-0.10%
2018/07/18	2	50.50	0	0.00	50.30	2	989	0.20%
2018/07/13	0	0.00	1	51.90	50.80	-1	984	-0.10%
2018/07/10	1	51.30	2	51.65	51.30	-1	986	-0.10%
2018/07/02	1	50.50	0	0.00	50.50	1	999	0.10%
2018/06/29	0	0.00	2	50.95	51.00	-2	1,005	-0.20%
2018/06/28	1	49.50	0	0.00	49.60	1	998	0.10%
2018/06/27	1	50.00	0	0.00	50.10	1	999	0.10%
2018/06/25	1	50.70	0	0.00	50.60	1	1,004	0.10%
2018/06/21	0	0.00	1	52.50	52.30	-1	1,020	-0.10%
2018/06/20	2	50.50	0	0.00	50.30	2	1,025	0.20%
2018/06/19	3	52.03	0	0.00	51.60	3	1,024	0.29%
2018/06/13	2	53.70	0	0.00	52.80	2	988	0.20%
2018/06/12	1	55.50	0	0.00	55.10	1	959	0.10%
2018/06/05	0	0.00	1	54.80	54.60	-1	815	-0.12%
2018/06/04	1	56.10	4	58.38	55.60	-3	785	-0.38%
2018/06/01	1	53.30	1	52.50	53.60	0	694	0.00%
2018/05/31	1	51.20	4	51.58	51.10	-3	656	-0.46%
2018/05/30	0	0.00	2	51.65	51.40	-2	662	-0.30%
2018/05/29	1	51.50	0	0.00	50.60	1	646	0.15%
2018/05/28	0	0.00	7	49.76	50.90	-7	633	-1.10%
2018/05/21	3	48.10	1	48.30	48.10	2	629	0.32%
2018/05/18	1	47.25	0	0.00	47.20	1	628	0.16%
2018/05/08	5	47.20	0	0.00	47.10	5	772	0.65%
2018/04/20	10	49.70	0	0.00	49.50	10	1,117	0.90%
2018/04/18	1	50.00	0	0.00	49.30	1	1,136	0.09%
2018/04/13	1	51.30	1	50.40	50.40	0	1,208	0.00%
2018/04/10	1	49.85	0	0.00	49.75	1	1,330	0.08%
2018/04/03	1	48.75	0	0.00	48.80	1	1,534	0.07%
2018/03/28	1	49.80	0	0.00	49.80	1	2,057	0.05%
2018/03/26	0	0.00	1	48.75	48.50	-1	2,367	-0.04%
2018/03/16	3	51.10	0	0.00	50.90	3	2,995	0.10%
2018/03/13	10	52.20	0	0.00	52.10	10	3,188	0.31%
2018/03/09	0	0.00	2	52.20	52.00	-2	3,271	-0.06%
2018/03/07	3	55.00	0	0.00	53.80	3	3,264	0.09%
2018/02/09	1	48.00	1	49.10	49.60	0	3,600	0.00%
2018/02/06	0	0.00	1	49.00	49.20	-1	3,767	-0.03%
2018/02/05	0	0.00	1	54.40	54.40	-1	3,759	-0.03%
2018/02/01	0	0.00	0.1	56.50	56.20	-0.1	3,776	0.00%
2018/01/29	1	57.00	1	57.10	56.90	0	3,762	0.00%
2018/01/19	9	60.53	1	59.90	59.20	8	3,565	0.22%
2018/01/11	4	58.90	0	0.00	58.60	4	3,461	0.12%
2018/01/10	10	59.70	0	0.00	59.50	10	3,448	0.29%
2018/01/09	3	60.30	0	0.00	59.20	3	3,428	0.09%
2018/01/05	0.5	62.30	1	62.40	62.40	-0.5	3,332	-0.02%
2018/01/04	1	63.20	1	64.50	62.70	0	3,288	0.00%
2018/01/03	5	65.20	0	0.00	64.50	5	3,232	0.15%