聯鈞 (3450)-富邦-北港券商分點個股進出

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

聯鈞

(3450)

可現股當沖

股價
229.5
漲跌
▲7.5
漲幅
+3.38%
成交量
27,012張
產業
上市半導體類股
507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

聯鈞 (3450)籌碼相關－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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	12	226.71	13.1	228.23	229.50	-1.1	28,030	0.00%
2024/11/20	3	230.33	2	229.25	222.00	1	27,817	0.00%
2024/11/19	4	225.88	3	228.83	230.00	1	27,389	0.00%
2024/11/18	5	222.90	10	221.85	222.50	-5	27,380	-0.02%
2024/11/15	5	230.30	5	229.40	230.00	0	27,346	0.00%
2024/11/14	0	0.00	2	245.50	239.50	-2	27,174	-0.01%
2024/11/13	4	249.88	3	243.83	244.00	1	27,179	0.00%
2024/11/12	0	0.00	1	243.50	252.50	-1	27,149	0.00%
2024/11/11	7	255.07	4.1	257.22	252.00	2.9	27,212	0.01%
2024/11/08	10	263.60	14.1	260.46	251.50	-4.1	27,097	-0.02%
2024/11/07	5	254.69	8	254.19	251.50	-3	27,082	-0.01%
2024/11/06	9	252.10	4	252.13	254.00	5	27,096	0.02%
2024/11/05	6	246.67	8	250.19	250.00	-2	26,735	-0.01%
2024/11/04	6	234.33	8	233.63	234.00	-2	26,112	-0.01%
2024/11/01	11	217.50	11.1	220.45	221.50	-0.1	25,508	0.00%
2024/10/30	3.1	215.15	5	216.30	213.50	-2	25,249	-0.01%
2024/10/29	6	218.42	2.1	219.36	220.00	3.9	25,088	0.02%
2024/10/28	15.1	214.94	15	213.63	214.00	0.1	24,664	0.00%
2024/10/25	9	227.17	7	224.86	224.00	2	24,350	0.01%
2024/10/24	7	235.36	3	234.17	229.00	4	24,246	0.02%
2024/10/23	5	245.90	4	248.50	251.50	1	23,771	0.00%
2024/10/22	3	238.83	3.1	237.49	241.50	-0.1	23,455	0.00%
2024/10/21	3.2	235.13	3	233.17	230.00	0.2	23,327	0.00%
2024/10/18	6	241.83	2.4	245.83	232.00	3.6	23,259	0.02%
2024/10/17	16	247.63	16.5	246.00	247.00	-0.5	22,954	0.00%
2024/10/16	6	224.33	8	227.63	229.50	-2	22,578	-0.01%
2024/10/15	57	247.80	60	247.23	234.00	-3	21,863	-0.01%
2024/10/14	28	224.39	43	222.91	228.00	-15	21,548	-0.07%
2024/10/11	10	210.60	7	212.57	207.50	3	21,359	0.01%
2024/10/09	152	209.89	156	209.52	210.50	-4	21,590	-0.02%	大買/大賣/
2024/10/07	19	196.66	25	197.10	194.00	-6	21,380	-0.03%
2024/10/04	9	188.67	6.2	189.90	190.50	2.8	21,544	0.01%
2024/10/01	5.2	188.59	3	189.17	191.50	2.2	22,024	0.01%
2024/09/30	0	0.00	10	185.50	185.50	-10	22,877	-0.04%
2024/09/27	26	193.29	26	198.17	182.50	0	23,076	0.00%
2024/09/26	14	196.50	13	195.38	198.00	1	23,017	0.00%
2024/09/25	113	193.84	112	192.21	189.00	1	23,353	0.00%	大買/大賣/
2024/09/24	4	187.75	2	188.50	188.50	2	23,486	0.01%
2024/09/23	5	192.50	27.1	191.55	184.00	-22.1	23,718	-0.09%
2024/09/20	2	184.00	4	183.00	183.50	-2	23,639	-0.01%
2024/09/19	1	186.00	0	0.00	186.50	1	24,080	0.00%
2024/09/13	6	175.50	2	175.00	179.50	4	26,088	0.02%
2024/09/11	0	0.00	5	165.90	164.00	-5	27,682	-0.02%
2024/09/10	0	0.00	1	166.00	164.00	-1	27,943	0.00%
2024/09/05	10	159.60	8	160.50	155.00	2	29,069	0.01%
2024/09/04	7	160.00	8.3	162.50	158.00	-1.3	29,159	0.00%
2024/09/03	12.1	177.53	10	178.15	174.00	2.1	29,190	0.01%
2024/09/02	27	177.48	31	180.21	178.50	-4	28,907	-0.01%
2024/08/30	10	173.20	11	174.82	173.50	-1	28,237	0.00%
2024/08/29	8	168.00	10	168.55	172.00	-2	27,630	-0.01%
2024/08/28	58.3	159.23	71	159.25	160.00	-12.7	26,405	-0.05%
2024/08/27	4	143.00	5	143.70	145.50	-1	25,724	0.00%
2024/08/26	2	138.00	0	0.00	136.50	2	25,489	0.01%
2024/08/23	3	138.50	7	138.86	142.00	-4	25,623	-0.02%
2024/08/22	1	137.50	3	138.83	137.00	-2	26,165	-0.01%
2024/08/21	3	139.33	6	140.17	139.50	-3	26,056	-0.01%
2024/08/20	9	141.33	2.1	140.60	138.50	6.9	26,056	0.03%
2024/08/19	1	138.00	3.1	138.39	137.00	-2.1	25,883	-0.01%
2024/08/16	1	136.00	0	0.00	137.00	1	25,898	0.00%
2024/08/15	2	131.00	2	132.50	134.00	0	25,765	0.00%
2024/08/14	6	134.17	4	133.50	132.50	2	25,809	0.01%
2024/08/13	4	130.88	2.2	129.71	132.50	1.9	25,778	0.01%
2024/08/12	2	127.50	14	129.18	127.00	-12	25,588	-0.05%
2024/08/09	47	125.94	34	127.09	122.50	13	25,377	0.05%
2024/08/08	0	0.00	2.1	116.88	122.00	-2.1	24,727	-0.01%
2024/08/07	1	110.50	0	0.00	111.00	1	24,326	0.00%
2024/08/06	7	104.36	10	97.57	104.50	-3	24,085	-0.01%
2024/08/05	12	108.79	2	108.00	107.00	10	23,818	0.04%
2024/08/02	2.1	118.93	0	0.00	118.50	2.1	23,831	0.01%
2024/08/01	3	133.33	5	133.30	131.00	-2	23,659	-0.01%
2024/07/31	2	126.50	1	127.50	126.50	1	23,413	0.00%
2024/07/29	3	127.67	4	124.88	125.00	-1	23,016	0.00%
2024/07/26	5	123.00	0	0.00	125.00	5	22,624	0.02%
2024/07/23	4	127.63	4	125.75	126.00	0	22,504	0.00%
2024/07/22	5	133.80	10.2	128.83	127.00	-5.2	22,266	-0.02%
2024/07/19	5.3	142.62	2	142.50	137.00	3.3	21,986	0.02%
2024/07/18	5	144.70	4	145.24	148.00	1	21,614	0.00%
2024/07/17	11	148.36	9	147.17	145.00	2	21,218	0.01%
2024/07/16	7	140.36	6	140.42	140.50	1	20,641	0.00%
2024/07/15	3	142.00	6	141.92	140.50	-3	20,458	-0.01%
2024/07/12	5	139.70	16	137.75	138.00	-11	20,002	-0.05%
2024/07/11	10	145.65	7	145.28	143.50	3	19,661	0.02%
2024/07/10	5	135.40	6	144.67	145.00	-1	19,094	-0.01%
2024/07/09	13	134.69	36	134.76	132.00	-23	18,820	-0.12%
2024/07/08	3	137.16	6	139.00	134.00	-3	18,495	-0.02%
2024/07/05	17	144.44	23	144.11	143.50	-6	18,181	-0.03%
2024/07/04	49	144.20	36.1	143.34	141.00	12.9	17,793	0.07%
2024/07/03	2	133.75	3	134.35	137.50	-1	16,664	-0.01%
2024/07/02	7	127.21	7	127.21	125.00	0	16,389	0.00%
2024/07/01	33	130.86	29	130.78	130.00	4	16,270	0.02%
2024/06/28	8.1	126.09	6	126.08	123.50	2.1	15,586	0.01%
2024/06/27	19	126.00	56	127.82	123.50	-37	15,179	-0.24%
2024/06/26	71.2	124.78	30	122.55	126.50	41.2	14,553	0.28%
2024/06/25	5	111.60	10	111.30	115.00	-5	14,155	-0.04%
2024/06/24	17.1	118.91	13	117.35	114.00	4.1	13,728	0.03%
2024/06/21	33	120.42	27	121.41	122.00	6	13,133	0.05%
2024/06/20	8	113.13	53.2	109.62	119.50	-45.2	12,304	-0.37%
2024/06/19	138	108.41	151	108.28	109.00	-13	12,149	-0.11%	大買/大賣/
2024/06/18	380	101.37	319	101.07	104.00	61	11,429	0.53%	大買/大賣/
2024/06/17	10	95.99	4	95.23	94.80	6	10,694	0.06%
2024/06/14	14	95.34	10	95.61	94.40	4	10,477	0.04%
2024/06/13	174	96.89	182	96.53	95.40	-8	10,210	-0.08%	大買/大賣/
2024/06/12	19	89.47	10	90.29	89.00	9	9,758	0.09%
2024/06/11	7	87.19	13	86.92	88.00	-6	9,416	-0.06%
2024/06/07	11	85.72	18	86.82	87.50	-7	9,436	-0.07%
2024/06/06	4	83.90	24	84.68	85.00	-20	9,358	-0.21%
2024/06/05	32	83.49	0	0.00	82.70	32	9,333	0.34%
2024/06/04	21	86.54	8	85.71	85.90	13	9,511	0.14%
2024/06/03	6	89.22	5	88.40	88.40	1	9,740	0.01%
2024/05/31	4	92.70	4	89.90	88.50	0	9,855	0.00%
2024/05/30	12	95.82	16	96.71	94.00	-4	10,141	-0.04%
2024/05/29	7	97.03	8	97.40	95.80	-1	10,528	-0.01%
2024/05/28	35	98.52	108	97.13	97.90	-73	10,497	-0.70%	大賣/
2024/05/27	1	96.00	29	95.34	96.20	-28	9,879	-0.28%
2024/05/24	181	86.24	92	85.95	87.50	89	10,514	0.85%	大買/
2024/05/23	6	78.65	0	0.00	79.60	6	10,467	0.06%
2024/05/22	6	78.88	18	79.66	79.80	-12	10,720	-0.11%
2024/05/21	2	79.00	2	78.55	79.10	0	10,620	0.00%
2024/05/20	0	0.00	28	77.99	79.00	-28	10,824	-0.26%
2024/05/17	9	76.00	21	75.78	76.00	-12	10,818	-0.11%
2024/05/16	1	73.50	13	72.75	72.90	-12	10,897	-0.11%
2024/05/15	5	69.70	11	69.28	68.40	-6	10,988	-0.05%
2024/05/14	1	67.80	7	67.56	67.10	-6	11,049	-0.05%
2024/05/13	12	66.35	5	66.70	66.70	7	11,046	0.06%
2024/05/10	1	65.80	1	66.90	65.80	0	11,057	0.00%
2024/05/09	0	0.00	1	67.70	65.00	-1	11,070	-0.01%
2024/05/08	1	65.60	1	66.10	66.10	0	11,087	0.00%
2024/04/29	0	0.00	4	63.43	63.30	-4	11,220	-0.04%
2024/04/26	3	62.27	0	0.00	61.90	3	11,207	0.03%
2024/04/25	1	62.10	0	0.00	60.90	1	11,137	0.01%
2024/04/23	0	0.00	5	58.70	59.50	-5	11,168	-0.04%
2024/04/22	5	59.38	8	59.71	58.30	-3	11,191	-0.03%
2024/04/19	8	61.76	24	60.81	60.90	-16	11,164	-0.14%
2024/04/18	6	64.60	11	64.70	64.50	-5	11,086	-0.05%
2024/04/17	7	65.77	0	0.00	65.20	7	11,115	0.06%
2024/04/16	36	65.80	15	66.05	64.70	21	11,069	0.19%
2024/04/15	37	70.70	3	69.70	69.70	34	10,939	0.31%
2024/04/12	3	72.10	4	73.15	73.80	-1	10,853	-0.01%
2024/04/11	12	73.78	1	74.80	72.50	11	10,792	0.10%
2024/04/10	16	77.43	25	77.35	77.40	-9	10,638	-0.08%
2024/04/09	6	71.10	3	72.93	72.80	3	10,336	0.03%
2024/04/08	21	72.68	0	0.00	70.80	21	10,239	0.21%
2024/04/03	13	76.84	66	77.00	76.10	-53	10,178	-0.52%
2024/04/02	28	74.61	0	0.00	74.80	28	10,185	0.27%
2024/04/01	30	75.66	7	76.09	74.90	23	10,264	0.22%
2024/03/29	4	73.90	0	0.00	74.00	4	10,182	0.04%
2024/03/28	0	0.00	6	74.92	75.10	-6	10,144	-0.06%
2024/03/27	2	72.40	0	0.00	72.50	2	10,030	0.02%
2024/03/26	3	73.13	5	73.90	73.50	-2	9,993	-0.02%
2024/03/25	11	76.40	11	75.12	75.00	0	9,926	0.00%
2024/03/22	1	74.80	15	76.20	76.00	-14	9,842	-0.14%
2024/03/21	3	69.50	14	73.31	74.00	-11	9,574	-0.11%
2024/03/20	3	70.17	0	0.00	69.00	3	9,479	0.03%
2024/03/19	1	70.60	4	71.75	70.50	-3	9,519	-0.03%
2024/03/18	0	0.00	20	70.86	71.00	-20	9,538	-0.21%
2024/03/15	10	70.50	0	0.00	68.80	10	9,632	0.10%
2024/03/14	11	69.80	9	71.18	69.30	2	9,868	0.02%
2024/03/13	31	71.30	15	73.23	70.50	16	10,005	0.16%
2024/03/12	13	72.77	18	73.43	72.40	-5	10,137	-0.05%
2024/03/11	13	72.03	13	72.22	72.20	0	10,331	0.00%
2024/03/08	32	72.72	18	71.61	70.50	14	10,340	0.14%
2024/03/07	25	77.43	32	76.34	75.60	-7	10,198	-0.07%
2024/03/06	16	79.26	6	78.58	78.50	10	10,133	0.10%
2024/03/05	14	76.93	23	77.35	79.80	-9	9,915	-0.09%
2024/03/04	31	76.66	34	77.43	76.60	-3	9,422	-0.03%
2024/03/01	1	69.30	9	70.79	72.20	-8	8,820	-0.09%
2024/02/29	0	0.00	1	68.40	67.50	-1	8,509	-0.01%
2024/02/27	50	71.73	58	75.10	69.70	-8	8,419	-0.10%
2024/02/26	50	76.70	28.3	77.24	77.40	21.7	7,854	0.28%
2024/02/23	9	70.81	8	71.83	70.40	1	7,685	0.01%
2024/02/22	8	68.19	0	0.00	68.10	8	7,255	0.11%
2024/02/21	44	70.70	30.3	71.11	68.90	13.7	7,150	0.19%
2024/02/20	3.2	69.09	3	68.67	68.00	0.2	6,927	0.00%
2024/02/19	22	70.94	15	70.61	69.20	7	6,757	0.10%
2024/02/16	80.2	69.90	90.7	69.51	70.70	-10.6	6,530	-0.16%
2024/02/15	3	62.83	9.4	64.32	64.30	-6.4	6,419	-0.10%
2024/02/05	0.4	60.50	0	0.00	61.10	0.4	6,341	0.01%
2024/02/02	0	0.00	0.1	63.00	61.40	-0.1	6,356	0.00%
2024/01/31	0	0.00	0.5	62.30	62.30	-0.5	6,373	-0.01%
2024/01/30	0	0.00	2.1	62.10	62.00	-2.1	6,357	-0.03%
2024/01/29	0	0.00	3	61.60	61.70	-3	6,447	-0.05%
2024/01/26	0	0.00	0.5	59.80	59.50	-0.5	6,484	-0.01%
2024/01/25	3	60.80	0	0.00	60.70	3	6,624	0.05%
2024/01/24	11	63.01	4.1	62.50	62.10	6.9	6,756	0.10%
2024/01/23	1.1	60.86	0	0.00	60.50	1.1	6,721	0.02%
2024/01/22	3	59.40	2	59.70	60.50	1	6,744	0.01%
2024/01/19	2	59.30	0	0.00	58.80	2	6,767	0.03%
2024/01/18	5	58.70	0	0.00	59.00	5	6,884	0.07%
2024/01/17	2	59.60	0	0.00	59.60	2	7,175	0.03%
2024/01/16	0	0.00	2	60.50	59.90	-2	7,159	-0.03%
2024/01/11	0	0.00	1	59.00	59.10	-1	7,333	-0.01%
2024/01/10	1	56.00	0	0.00	56.30	1	7,412	0.01%
2024/01/09	0	56.45	0	0.00	56.40	0	7,524	0.00%
2024/01/08	3	57.00	0	0.00	56.20	3	7,644	0.04%
2024/01/04	2	57.75	0	0.00	57.70	2	8,281	0.02%
2024/01/02	2	61.20	10	62.70	61.30	-8	8,600	-0.09%
2023/12/29	10	62.30	2	62.60	62.30	8	8,751	0.09%
2023/12/28	0	0.00	6	62.60	63.50	-6	8,795	-0.07%
2023/12/27	0	0.00	1	60.10	62.00	-1	8,934	-0.01%
2023/12/21	1	58.40	0	0.00	58.00	1	10,069	0.01%
2023/12/19	0	56.53	0.3	56.50	57.00	-0.2	11,428	0.00%
2023/12/18	0.1	56.96	0	0.00	57.30	0.1	12,104	0.00%
2023/12/15	1	59.70	0	0.00	58.00	1	12,257	0.01%
2023/12/14	3	60.63	1	59.80	60.20	2	12,624	0.02%
2023/12/13	4	60.15	5	60.30	60.60	-1	12,772	-0.01%
2023/12/12	6	60.58	5	61.80	60.30	1	13,159	0.01%
2023/12/11	5	63.36	7.1	63.68	62.50	-2.1	13,275	-0.02%
2023/12/08	1	62.20	16	63.09	64.00	-15	13,058	-0.11%
2023/12/07	9.3	64.25	8	64.64	64.60	1.3	12,832	0.01%
2023/12/06	60	64.82	59.3	65.23	66.00	0.7	12,568	0.01%
2023/12/04	0	0.00	1	61.60	62.00	-1	12,155	-0.01%
2023/12/01	15	61.28	19	61.75	62.70	-4	12,041	-0.03%
2023/11/30	1	59.20	1	58.90	59.80	0	11,663	0.00%
2023/11/29	2	59.00	9	58.94	58.80	-7	11,604	-0.06%
2023/11/28	2	57.80	1	57.60	58.40	1	11,558	0.01%
2023/11/27	2	57.00	0	0.00	56.70	2	11,523	0.02%
2023/11/24	2	57.80	0	0.00	58.20	2	11,472	0.02%
2023/11/22	2	57.90	2	58.00	58.10	0	11,204	0.00%
2023/11/17	3	55.40	2	56.10	55.70	1	10,936	0.01%
2023/11/16	4.1	54.95	0	0.00	55.20	4.1	10,783	0.04%
2023/11/15	33.9	57.83	23	56.33	56.10	10.9	10,640	0.10%
2023/11/14	7	59.89	9	60.56	59.50	-2	10,457	-0.02%
2023/11/10	1	55.60	0	0.00	55.60	1	10,152	0.01%
2023/11/09	0	0.00	1	58.50	57.90	-1	10,116	-0.01%
2023/11/08	1	59.70	3	58.83	58.60	-2	10,046	-0.02%
2023/11/07	2	60.75	0	0.00	59.90	2	9,988	0.02%
2023/11/06	5	61.24	5	62.32	61.40	0	9,933	0.00%
2023/11/01	11	59.41	12	60.50	60.30	-1	9,566	-0.01%
2023/10/31	11	58.65	10	57.60	57.80	1	9,387	0.01%
2023/10/30	5	59.78	5	58.94	59.40	0	9,241	0.00%
2023/10/27	10	59.01	11	58.46	58.90	-1	9,217	-0.01%
2023/10/26	10	60.55	11	59.98	59.80	-1	9,206	-0.01%
2023/10/25	12	61.01	10	61.21	61.10	2	9,108	0.02%
2023/10/24	3	58.50	0	0.00	58.50	3	8,831	0.03%
2023/10/23	1	56.30	0	0.00	56.20	1	8,968	0.01%
2023/10/20	0	0.00	1	56.30	55.50	-1	9,035	-0.01%
2023/10/19	3.1	57.15	5	55.72	56.20	-1.9	9,020	-0.02%
2023/10/18	2	58.10	0	0.00	57.00	2	8,972	0.02%
2023/10/17	4.1	59.29	4	58.60	58.80	0.1	8,868	0.00%
2023/10/16	2	59.60	2	60.00	59.60	0	8,759	0.00%
2023/10/13	16.1	63.58	21	63.86	61.00	-4.9	8,642	-0.06%
2023/10/12	30	62.94	30	61.90	61.60	0	8,163	0.00%
2023/10/11	7	62.13	5	61.70	61.70	2	7,989	0.03%
2023/10/06	20	63.58	20	62.95	62.80	0	7,750	0.00%
2023/10/05	0	0.00	1	62.60	63.20	-1	7,560	-0.01%
2023/10/04	0	0.00	3	62.80	62.70	-3	7,371	-0.04%
2023/10/03	14	62.84	18	62.83	64.00	-4	7,259	-0.06%
2023/10/02	27	62.14	14	63.14	62.20	13	6,918	0.19%
2023/09/28	10	59.29	11	59.22	59.00	-1	6,430	-0.02%
2023/09/27	8	57.30	1	57.40	59.00	7	6,197	0.11%
2023/09/26	6.1	58.19	12	59.11	58.20	-5.9	5,998	-0.10%
2023/09/25	16	59.51	23	59.13	59.40	-7	5,694	-0.12%
2023/09/22	11	57.44	4	57.13	58.50	7	5,150	0.14%
2023/09/21	16	54.01	25	55.39	57.30	-9	4,289	-0.21%
2023/09/20	7	52.46	15	51.76	52.10	-8	3,592	-0.22%
2023/09/19	17	55.78	17.1	55.61	53.50	-0.1	3,384	0.00%
2023/09/18	10	54.80	7	54.17	53.80	3	2,929	0.10%
2023/09/15	4	52.48	19	52.39	54.00	-15	2,688	-0.56%
2023/09/14	3.1	49.49	4	50.30	51.20	-1	2,219	-0.04%
2023/09/13	2	46.48	1	46.00	46.80	1	1,956	0.05%
2023/09/11	5	46.40	0	0.00	44.85	5	1,860	0.27%
2023/09/08	10	45.27	1	44.55	44.45	9	1,815	0.50%
2023/09/07	0	0.00	13	44.05	44.45	-13	1,806	-0.72%
2023/09/06	2	44.20	0.4	45.15	45.30	1.6	1,790	0.09%
2023/09/04	0	0.00	1	42.15	43.00	-1	1,722	-0.06%
2023/09/01	3	42.67	0	0.00	42.70	3	1,719	0.17%
2023/08/30	1	41.20	0	0.00	41.25	1	1,713	0.06%
2023/08/29	2	40.68	0	0.00	40.75	2	1,715	0.12%
2023/08/23	10	42.78	0	0.00	42.85	10	1,714	0.58%
2023/08/15	1	42.60	1	42.50	42.50	0	1,650	0.00%
2023/08/14	1	40.35	1	40.95	40.60	0	1,617	0.00%
2023/08/11	1	42.25	1	41.35	41.35	0	1,607	0.00%
2023/08/02	0	0.00	12	45.18	44.60	-12	1,530	-0.78%
2023/07/28	1	46.85	0	0.00	47.95	1	1,378	0.07%
2023/07/27	13	48.00	0	0.00	48.00	13	1,329	0.98%
2023/07/26	9	48.21	6	48.58	48.00	3	1,269	0.24%
2023/07/25	6	51.23	7	52.20	52.80	-1	1,031	-0.10%
2023/07/24	0	0.00	2	47.15	48.00	-2	879	-0.23%
2023/07/21	0	0.00	1	43.70	44.65	-1	775	-0.13%
2023/07/20	2	44.50	4	44.84	44.90	-2	701	-0.28%
2023/07/19	3	41.20	6	42.08	40.85	-3	641	-0.47%
2023/07/17	0	0.00	2	44.20	44.00	-2	607	-0.33%
2023/07/12	0.3	41.20	0	0.00	40.45	0.3	546	0.05%
2023/07/11	0	0.00	11	41.27	41.20	-11	536	-2.05%
2023/07/10	13.1	42.43	0	0.00	42.20	13.1	518	2.53%
2023/07/07	3	41.55	0	0.00	40.90	3	461	0.65%
2023/07/05	2	41.78	3	41.65	41.40	-1	410	-0.24%
2023/07/04	5	41.94	0	0.00	41.95	5	389	1.28%
2023/06/21	1	37.30	0	0.00	37.50	1	252	0.40%
2023/06/16	0	0.00	1	38.35	38.25	-1	247	-0.40%
2023/06/12	0.1	38.05	1	38.15	38.15	-0.9	245	-0.37%
2023/06/01	0	0.00	1	39.30	38.75	-1	240	-0.42%
2023/05/31	1	38.80	0	0.00	38.80	1	231	0.43%
2023/04/06	0	0.00	1	39.80	39.85	-1	229	-0.44%
2023/03/31	1	40.15	0	0.00	40.15	1	228	0.44%
2023/03/28	0	41.85	0	0.00	40.60	0	227	0.00%
2023/02/14	0	0.00	1	40.95	41.45	-1	242	-0.41%
2023/02/10	1	40.00	0	0.00	40.00	1	239	0.42%
2023/02/06	0	0.00	3	42.10	42.05	-3	227	-1.32%
2023/02/02	3	40.40	0	0.00	40.60	3	208	1.44%
2023/01/30	0	0.00	1	37.85	37.80	-1	185	-0.54%
2023/01/17	1	37.00	0	0.00	37.20	1	183	0.55%
2023/01/04	2	37.10	0	0.00	36.85	2	215	0.93%
2022/12/22	0	0.00	2	37.45	37.40	-2	230	-0.87%
2022/12/08	0	40.00	0	0.00	38.60	0	235	0.00%
2022/11/28	0	0.00	0	39.10	39.15	0	222	0.00%
2022/11/03	0	0.00	1	35.95	35.95	-1	300	-0.33%
2022/10/24	1	35.40	0	0.00	35.20	1	373	0.27%
2022/10/20	1	34.30	1	34.45	34.90	0	372	0.00%
2022/10/04	0	40.50	0	0.00	40.75	0	368	0.00%
2022/10/03	0	0.00	10	40.35	40.25	-10	368	-2.71%
2022/09/14	2	44.65	0	0.00	44.65	2	371	0.54%
2022/09/08	0	0.00	2	44.03	44.20	-2	378	-0.53%
2022/08/25	1	47.80	0	0.00	47.80	1	392	0.25%
2022/08/03	0	0.00	2	41.35	41.25	-2	231	-0.86%
2022/07/29	0	42.00	0	0.00	41.95	0	233	0.00%
2022/07/22	1	41.70	7	41.59	41.20	-6	229	-2.62%
2022/07/20	6	41.01	0	0.00	40.55	6	231	2.60%
2022/07/12	0	0.00	4	39.65	38.95	-4	226	-1.77%
2022/07/08	4	40.86	0	0.00	40.90	4	230	1.74%
2022/07/07	3	39.95	0	0.00	40.25	3	229	1.31%
2022/06/30	0	0.00	3	40.87	41.00	-3	239	-1.25%
2022/06/23	0	0.00	3	42.50	42.75	-3	246	-1.22%
2022/06/22	3	43.00	2	43.40	42.60	1	247	0.40%
2022/06/21	0	0.00	4	43.50	43.50	-4	245	-1.63%
2022/06/20	2	42.90	0	0.00	42.15	2	243	0.82%
2022/06/17	2	43.95	0	0.00	43.80	2	241	0.83%
2022/05/12	2	42.65	0	0.00	41.50	2	245	0.82%
2022/05/11	0	0.00	9	42.61	42.30	-9	244	-3.68%
2022/04/22	0	0.00	1	46.10	46.20	-1	255	-0.39%
2022/04/06	0	0.00	8	49.31	49.10	-8	261	-3.06%
2022/03/30	0	0.00	5	49.55	49.20	-5	262	-1.90%
2022/03/29	0	0.00	17	49.44	49.50	-17	255	-6.66%
2022/03/15	6	48.35	6	47.96	47.85	0	266	0.00%
2022/03/08	0	0.00	5	49.10	48.20	-5	270	-1.85%
2022/03/07	5	49.80	0	0.00	49.65	5	261	1.91%
2022/02/17	0	0.00	2	53.10	52.70	-2	315	-0.63%
2022/02/10	0	0.00	5	53.60	53.70	-5	345	-1.45%
2022/02/08	5	53.20	0	0.00	53.40	5	415	1.20%
2022/01/25	0	0.00	1	53.30	53.10	-1	428	-0.23%
2022/01/19	0	0.00	1	53.40	53.60	-1	446	-0.22%
2022/01/13	0	0.00	5	53.40	53.60	-5	461	-1.08%
2022/01/07	6	54.42	0	0.00	54.90	6	460	1.30%
2022/01/06	0	0.00	5	55.28	55.10	-5	454	-1.10%
2022/01/04	0	0.00	5	55.90	56.20	-5	451	-1.11%
2021/12/30	6	56.63	0	0.00	56.80	6	449	1.33%
2021/12/28	4	55.80	0	0.00	55.70	4	445	0.90%
2021/12/27	0	0.00	2	55.80	55.70	-2	450	-0.44%
2021/12/24	0	0.00	2	55.30	55.40	-2	453	-0.44%
2021/12/23	4	55.45	0	0.00	55.50	4	455	0.88%
2021/12/14	0	0.00	1	55.30	55.10	-1	464	-0.22%
2021/12/10	0	0.00	1	55.60	55.70	-1	460	-0.22%
2021/12/08	1	56.50	0	0.00	56.40	1	458	0.22%
2021/12/07	0	0.00	5	56.80	56.70	-5	456	-1.09%
2021/12/06	0	0.00	2	56.30	56.50	-2	456	-0.44%
2021/11/30	1	57.40	1	57.60	57.20	0	460	0.00%
2021/11/26	0	0.00	1	57.20	57.10	-1	463	-0.22%
2021/11/25	0	0.00	1	59.10	58.60	-1	462	-0.22%
2021/11/22	1	57.40	3	57.87	57.80	-2	449	-0.44%
2021/11/19	1	57.00	0	0.00	57.00	1	450	0.22%
2021/11/18	1	59.10	0	0.00	58.80	1	437	0.23%
2021/10/29	0	0.00	4	56.60	55.80	-4	377	-1.06%
2021/10/28	8	57.40	8	56.40	56.50	0	386	0.00%
2021/10/27	0	0.00	1	56.30	56.20	-1	390	-0.26%
2021/10/26	0	0.00	1	55.60	55.80	-1	400	-0.25%
2021/10/25	0	55.10	0	0.00	55.30	0	404	0.00%
2021/10/19	0	54.10	0	0.00	54.30	0	484	0.00%
2021/10/15	0	53.70	0	0.00	53.60	0	575	0.00%
2021/10/13	0	0.00	18	52.37	52.30	-18	588	-3.06%
2021/10/12	0	53.00	0	0.00	52.80	0	598	0.00%
2021/10/08	0	0.00	1	53.60	53.10	-1	610	-0.16%
2021/10/07	0	52.80	0	0.00	52.70	0	645	0.00%
2021/10/01	1	52.90	0	0.00	52.00	1	697	0.14%
2021/09/29	0	0.00	30	53.35	53.00	-30	698	-4.29%
2021/09/28	0	0.00	10	53.95	54.40	-10	698	-1.43%
2021/09/23	0	0.00	39	52.96	52.90	-39	712	-5.47%
2021/09/22	0	0.00	20	52.40	52.60	-20	717	-2.79%
2021/09/16	0	0.00	28	52.55	52.80	-28	726	-3.86%
2021/09/03	0	55.90	5	56.14	55.70	-5	751	-0.67%
2021/09/02	0	0.00	10	55.78	55.50	-10	752	-1.33%
2021/08/27	17	54.31	0	0.00	54.00	17	743	2.29%
2021/08/19	0	52.40	0	0.00	51.80	0	750	0.00%
2021/08/13	2	56.10	3	56.80	55.80	-1	739	-0.14%
2021/08/12	5	57.60	2	57.70	57.50	3	736	0.41%
2021/08/10	1	58.00	0	0.00	58.10	1	763	0.13%
2021/08/09	1	59.60	0	0.00	59.30	1	787	0.13%
2021/08/06	5	60.50	0	0.00	60.40	5	788	0.63%
2021/08/02	1	60.80	0	0.00	60.30	1	856	0.12%
2021/07/30	1	62.50	0	0.00	61.00	1	851	0.12%
2021/07/29	0	0.00	1	61.70	62.20	-1	845	-0.12%
2021/07/23	0	0.00	10	61.02	60.60	-10	839	-1.19%
2021/07/22	1	62.50	13	63.47	61.70	-12	824	-1.46%
2021/07/21	1	60.10	0	0.00	60.40	1	763	0.13%
2021/07/19	1	59.80	0	0.00	59.80	1	757	0.13%
2021/07/16	10	60.00	0	0.00	60.00	10	777	1.29%
2021/07/14	145	59.77	0	0.00	60.20	145	787	18.41%	大買/鉅額交易
2021/07/08	1	56.60	1	56.40	56.50	0	760	0.00%
2021/06/15	0	0.00	1	58.70	58.50	-1	981	-0.10%
2021/05/18	0	0.00	4	52.15	52.80	-4	1,079	-0.37%
2021/05/17	2	49.55	0	0.00	48.05	2	1,072	0.19%
2021/05/14	1	53.20	1	53.90	52.60	0	1,047	0.00%
2021/05/13	1	49.40	0	0.00	52.40	1	1,042	0.10%
2021/05/12	1	50.50	0	0.00	51.60	1	1,027	0.10%
2021/05/11	2	57.95	5	55.70	55.80	-3	991	-0.30%
2021/05/10	1	60.60	0	0.00	60.60	1	975	0.10%
2021/05/04	1	60.60	0	0.00	60.60	1	1,008	0.10%
2021/04/29	1	63.90	0	0.00	63.70	1	988	0.10%
2021/04/28	0	0.00	1	65.00	64.90	-1	992	-0.10%
2021/04/26	10	64.80	14	64.86	64.80	-4	1,050	-0.38%
2021/04/22	12	65.20	12	65.33	65.10	0	1,117	0.00%
2021/04/21	1	67.70	0	0.00	67.30	1	1,163	0.09%
2021/04/20	5	67.70	0	0.00	68.50	5	1,188	0.42%
2021/04/13	0	0.00	2	66.95	66.00	-2	1,220	-0.16%
2021/04/12	1	67.00	0	0.00	67.50	1	1,221	0.08%
2021/04/09	13	68.58	1	67.70	68.00	12	1,203	1.00%
2021/04/08	1	66.50	2	66.40	66.70	-1	1,115	-0.09%
2021/04/07	0	0.00	2	66.00	66.00	-2	1,121	-0.18%
2021/04/06	1	66.30	0	0.00	66.20	1	1,163	0.09%
2021/04/01	0	0.00	1	65.70	65.80	-1	1,169	-0.09%
2021/03/30	1	65.70	0	0.00	65.80	1	1,182	0.08%
2021/03/29	2	65.80	0	0.00	65.80	2	1,178	0.17%
2021/03/24	0	0.00	1	64.10	63.80	-1	1,223	-0.08%
2021/03/17	0	0.00	2	65.20	65.40	-2	1,410	-0.14%
2021/03/11	1	64.80	0	0.00	64.50	1	1,597	0.06%
2021/03/10	0	0.00	1	65.10	64.80	-1	1,670	-0.06%
2021/03/08	2	62.95	0	0.00	62.90	2	1,935	0.10%
2021/03/05	2	63.50	0	0.00	63.20	2	1,955	0.10%
2021/03/02	0	0.00	2	63.40	62.60	-2	2,011	-0.10%
2021/02/26	1	62.60	0.5	62.80	62.70	0.5	2,020	0.02%
2021/02/25	1	63.40	0	0.00	63.40	1	2,038	0.05%
2021/02/24	1	64.00	1	64.40	63.40	0	2,054	0.00%
2021/02/22	1	64.40	0	0.00	64.80	1	2,074	0.05%
2021/02/19	1	64.50	0	0.00	64.60	1	2,072	0.05%
2021/02/18	0	0.00	2	63.70	63.70	-2	2,082	-0.10%
2021/02/17	1	62.40	0	0.00	62.80	1	2,084	0.05%
2021/01/28	1	61.80	0	0.00	61.70	1	2,266	0.04%
2021/01/26	1	63.30	0	0.00	63.20	1	2,273	0.04%
2021/01/25	0	0.00	1	63.20	63.20	-1	2,267	-0.04%
2021/01/22	1	63.70	0	0.00	64.00	1	2,266	0.04%
2021/01/21	5	63.96	2	63.00	63.00	3	2,267	0.13%
2021/01/20	4	64.63	6	64.27	63.80	-2	2,256	-0.09%
2021/01/19	2	67.55	3	67.33	67.40	-1	2,209	-0.05%
2021/01/18	2	67.90	1	67.70	67.70	1	2,223	0.04%
2021/01/15	6	69.25	5	70.06	69.10	1	2,205	0.05%
2021/01/14	1	69.60	2	69.30	69.20	-1	2,162	-0.05%
2021/01/13	2	67.40	0	0.00	69.10	2	2,113	0.09%
2021/01/05	1	70.00	0	0.00	70.40	1	2,090	0.05%
2021/01/04	2	70.35	0	0.00	70.50	2	2,072	0.10%
2020/12/31	0	0.00	1	69.60	69.70	-1	2,062	-0.05%
2020/12/30	1	70.50	0	0.00	69.60	1	2,061	0.05%
2020/12/23	1	68.50	0	0.00	68.40	1	1,970	0.05%
2020/12/22	1	68.60	0	0.00	67.80	1	1,984	0.05%
2020/12/21	0	0.00	1	69.30	69.00	-1	1,974	-0.05%
2020/12/18	2	70.10	0	0.00	70.40	2	1,957	0.10%
2020/12/17	2	70.35	1	70.40	70.20	1	1,941	0.05%
2020/12/16	9	69.70	4	69.70	70.60	5	1,879	0.27%
2020/12/15	4	67.85	0	0.00	67.00	4	1,828	0.22%
2020/12/14	5	68.96	0	0.00	68.80	5	1,822	0.27%
2020/12/11	1	69.00	2	69.20	68.60	-1	1,823	-0.05%
2020/12/09	3	72.87	1	72.60	72.30	2	1,749	0.11%
2020/12/08	0	0.00	3	72.77	72.00	-3	1,701	-0.18%
2020/12/07	0	0.00	2	71.30	71.60	-2	1,676	-0.12%
2020/12/04	3	73.50	22	73.51	73.40	-19	1,624	-1.17%
2020/12/03	33	74.56	32	73.63	73.00	1	1,554	0.06%
2020/12/02	0	0.00	3	70.77	70.30	-3	1,299	-0.23%
2020/12/01	5	70.38	5	70.40	70.50	0	1,301	0.00%
2020/11/30	9	69.91	5	70.60	69.80	4	1,299	0.31%
2020/11/27	3	68.60	3	69.40	68.70	0	1,285	0.00%
2020/11/26	0	0.00	2	68.30	68.20	-2	1,282	-0.16%
2020/11/25	11	67.85	1	67.50	66.90	10	1,290	0.78%
2020/11/24	0	0.00	5	67.84	67.60	-5	1,325	-0.38%
2020/11/23	1	69.10	0	0.00	69.10	1	1,354	0.07%
2020/11/20	1	68.50	0	0.00	69.40	1	1,359	0.07%
2020/11/19	2	69.00	0	0.00	68.50	2	1,377	0.15%
2020/11/18	10	68.40	10	68.90	68.50	0	1,396	0.00%
2020/11/17	1	68.80	0	0.00	68.00	1	1,424	0.07%
2020/11/12	2	69.00	0	0.00	68.20	2	1,603	0.12%
2020/11/11	0	0.00	2	68.90	68.90	-2	1,628	-0.12%
2020/11/10	2	66.75	1.2	67.14	67.10	0.8	1,683	0.05%
2020/11/09	0	0.00	2	67.60	67.50	-2	1,852	-0.11%
2020/11/06	0	0.00	1	67.50	66.60	-1	1,846	-0.05%
2020/11/05	0	0.00	21	66.30	66.30	-21	1,847	-1.14%
2020/11/04	10	65.80	11	65.63	65.80	-1	1,845	-0.05%
2020/11/03	1	64.60	10	64.60	64.80	-9	1,846	-0.49%
2020/11/02	11	62.88	0	0.00	62.80	11	1,874	0.59%
2020/10/30	10	64.30	0	0.00	63.30	10	1,894	0.53%
2020/10/26	5	66.90	10	67.10	66.60	-5	1,968	-0.25%
2020/10/23	0	0.00	1	65.80	65.60	-1	1,964	-0.05%
2020/10/21	1	66.50	0	0.00	66.20	1	2,056	0.05%
2020/10/16	15	66.97	0	0.00	66.10	15	2,181	0.69%
2020/10/15	3	66.73	3	65.40	66.80	0	2,187	0.00%
2020/10/13	0	0.00	1	64.50	64.70	-1	2,235	-0.04%
2020/10/12	0	0.00	2	64.90	64.40	-2	2,284	-0.09%
2020/10/08	0	0.00	4	65.00	64.80	-4	2,410	-0.17%
2020/10/07	0	0.00	20	64.30	64.40	-20	2,461	-0.81%
2020/09/25	6	62.22	1	60.70	61.20	5	3,521	0.14%
2020/09/23	3	64.30	0	0.00	64.30	3	3,775	0.08%
2020/09/22	0	0.00	1	64.30	64.20	-1	3,861	-0.03%
2020/09/17	1.2	66.16	0	0.00	66.00	1.2	4,156	0.03%
2020/09/15	2	66.05	0	0.00	65.20	2	4,262	0.05%
2020/09/14	2	64.60	0	0.00	65.70	2	4,427	0.05%
2020/09/11	2	64.00	0	0.00	63.90	2	4,523	0.04%
2020/09/04	0	0.00	3	64.03	65.40	-3	4,891	-0.06%
2020/09/03	10	65.57	11	64.35	64.30	-1	4,972	-0.02%
2020/09/02	19	65.23	10	65.00	65.00	9	5,011	0.18%
2020/09/01	13	64.41	1	63.20	64.50	12	5,043	0.24%
2020/08/27	2	65.40	0	0.00	64.90	2	5,169	0.04%
2020/08/25	1	66.70	0	0.00	65.90	1	5,215	0.02%
2020/08/24	0	0.00	1	65.20	65.00	-1	5,198	-0.02%
2020/08/21	1	63.50	2	62.80	63.60	-1	5,202	-0.02%
2020/08/20	7	61.41	3	62.40	61.20	4	5,211	0.08%
2020/08/19	11	68.55	0	0.00	67.80	11	5,099	0.22%
2020/08/18	4	69.68	0	0.00	69.70	4	5,078	0.08%
2020/08/17	2	70.85	1	71.00	70.60	1	5,078	0.02%
2020/08/14	6	72.50	0	0.00	72.30	6	5,084	0.12%
2020/08/13	0	0.00	2	74.40	75.20	-2	4,989	-0.04%
2020/08/10	1	73.20	0	0.00	71.90	1	4,986	0.02%
2020/08/07	2	72.20	0	0.00	71.60	2	5,028	0.04%
2020/08/06	1	72.90	0	0.00	72.40	1	5,115	0.02%
2020/08/03	1	71.00	0	0.00	70.30	1	5,360	0.02%
2020/07/30	0	0.00	2	69.35	69.90	-2	5,416	-0.04%
2020/07/28	3	67.97	3	69.63	67.60	0	5,573	0.00%
2020/07/27	1	69.50	0	0.00	68.90	1	5,588	0.02%
2020/07/24	3	71.73	2	73.60	71.10	1	5,618	0.02%
2020/07/23	0	0.00	2	73.70	74.00	-2	5,621	-0.04%
2020/07/20	1	72.90	0	0.00	72.90	1	5,784	0.02%
2020/07/17	2	72.00	100	72.50	71.40	-98	5,816	-1.68%
2020/07/15	2	74.25	1	73.20	72.50	1	5,855	0.02%
2020/07/13	33	79.08	0	0.00	78.60	33	6,048	0.55%
2020/07/10	1	77.60	6	77.23	77.20	-5	6,034	-0.08%
2020/07/09	2	80.95	1	81.50	80.10	1	6,001	0.02%
2020/07/08	1	83.70	1	83.40	82.20	0	5,996	0.00%
2020/07/07	11	84.55	43	81.23	81.50	-32	5,897	-0.54%
2020/07/06	44	79.59	16.6	82.40	83.90	27.4	5,641	0.48%
2020/07/03	28	76.17	12	76.62	76.30	16	5,491	0.29%
2020/07/02	3	73.70	1	76.60	75.40	2	5,479	0.04%
2020/07/01	1	74.70	1	74.00	74.00	0	5,378	0.00%
2020/06/30	6	75.13	17	74.41	74.80	-11	5,415	-0.20%
2020/06/29	1	73.00	19	74.19	73.50	-18	5,400	-0.33%
2020/06/24	12	72.82	11	72.32	73.30	1	5,324	0.02%
2020/06/23	2	71.25	1	72.30	71.60	1	5,312	0.02%
2020/06/22	5	71.54	2	71.80	71.50	3	5,314	0.06%
2020/06/19	71	73.82	39	73.18	71.50	32	5,331	0.60%
2020/06/18	3	72.33	1	70.70	72.50	2	5,214	0.04%
2020/06/17	16	71.96	14	71.14	71.20	2	5,145	0.04%
2020/06/16	1	70.00	4	70.95	71.30	-3	5,094	-0.06%
2020/06/12	2	68.25	0	0.00	69.20	2	5,227	0.04%
2020/06/11	1	68.90	3	70.97	68.50	-2	5,304	-0.04%
2020/06/10	12	70.28	11	69.88	71.90	1	5,330	0.02%
2020/06/09	1	68.00	11	68.53	68.70	-10	5,383	-0.19%
2020/06/08	0	0.00	1	70.50	70.00	-1	5,480	-0.02%
2020/06/05	15	71.28	10	71.41	70.00	5	5,555	0.09%
2020/06/04	2	68.35	0	0.00	68.60	2	5,546	0.04%
2020/06/03	1	68.50	0	0.00	68.30	1	5,647	0.02%
2020/06/02	4	68.73	1	69.40	68.10	3	5,711	0.05%
2020/06/01	3	67.43	2	66.70	67.40	1	5,862	0.02%
2020/05/27	5	63.76	0	0.00	64.70	5	6,431	0.08%
2020/05/25	2	62.50	1	63.20	63.80	1	6,615	0.02%
2020/05/22	1	64.10	12	64.42	63.20	-11	6,708	-0.16%
2020/05/21	2	64.35	0	0.00	65.60	2	6,854	0.03%
2020/05/20	0	0.00	15	62.80	62.80	-15	6,992	-0.21%
2020/05/19	22	62.93	13	64.14	64.00	9	7,150	0.13%
2020/05/18	57	63.72	31	62.25	62.20	26	7,510	0.35%
2020/05/15	22	68.15	1	65.40	65.20	21	7,514	0.28%
2020/05/14	2	68.15	1.2	68.25	67.70	0.8	7,621	0.01%
2020/05/13	3	70.07	0	0.00	69.80	3	7,779	0.04%
2020/05/12	1	71.00	17	71.81	71.90	-16	7,946	-0.20%
2020/05/11	47	71.14	1	72.70	73.30	46	7,894	0.58%
2020/05/08	0	0.00	1	69.30	69.00	-1	7,756	-0.01%
2020/05/07	0	0.00	5	69.10	69.00	-5	7,743	-0.06%
2020/05/06	10	68.45	37	67.99	67.90	-27	7,728	-0.35%
2020/05/05	13	68.06	11	68.30	68.30	2	7,786	0.03%
2020/05/04	14	68.64	5	68.10	68.10	9	7,737	0.12%
2020/04/30	12	72.38	1	71.30	71.00	11	7,680	0.14%
2020/04/28	5	71.90	28	72.39	72.30	-23	7,710	-0.30%
2020/04/27	13.2	71.71	11.1	71.40	71.40	2.1	7,749	0.03%
2020/04/24	16	71.11	0	0.00	71.20	16	7,856	0.20%
2020/04/23	6	71.73	7	72.17	70.20	-1	7,850	-0.01%
2020/04/22	2	69.55	0	0.00	69.40	2	7,763	0.03%
2020/04/21	3	69.30	11	69.65	68.10	-8	7,985	-0.10%
2020/04/20	0	0.00	5	68.50	70.10	-5	8,247	-0.06%
2020/04/17	5	68.30	0	0.00	68.10	5	8,227	0.06%
2020/04/16	5	69.18	23	70.51	69.10	-18	8,160	-0.22%
2020/04/15	12	68.04	0	0.00	67.40	12	8,081	0.15%
2020/04/14	21	68.40	23	67.60	67.50	-2	8,076	-0.02%
2020/04/09	3	65.20	4	64.93	64.40	-1	8,328	-0.01%
2020/04/08	2	64.25	1	63.90	64.50	1	8,414	0.01%
2020/04/07	3	64.10	1	64.80	63.80	2	8,783	0.02%
2020/04/06	1	61.00	0	0.00	62.00	1	9,005	0.01%
2020/04/01	11	60.94	10	61.15	60.70	1	9,039	0.01%
2020/03/31	5	60.90	16	60.17	60.90	-11	9,006	-0.12%
2020/03/30	16	58.13	9	58.06	58.10	7	8,929	0.08%
2020/03/27	2	59.15	2	61.40	58.20	0	8,942	0.00%
2020/03/26	0	0.00	53	57.99	59.60	-53	8,910	-0.59%
2020/03/25	1	58.40	0	0.00	58.80	1	8,919	0.01%
2020/03/20	2	56.95	0	0.00	57.50	2	8,748	0.02%
2020/03/19	88	56.61	51	53.56	52.30	37	8,671	0.43%
2020/03/18	34	61.34	21	57.70	57.70	13	8,507	0.15%
2020/03/17	34	59.52	35.3	60.24	60.30	-1.3	8,400	-0.02%
2020/03/16	42	62.69	37	59.79	59.00	5	8,292	0.06%
2020/03/13	29	59.87	24	62.04	62.50	5	8,181	0.06%
2020/03/12	41	69.05	53	66.23	65.10	-12	8,027	-0.15%
2020/03/11	10	74.30	2	73.50	71.80	8	7,874	0.10%
2020/03/10	33	74.12	49	75.35	75.50	-16	7,745	-0.21%
2020/03/09	1	74.80	18	73.89	73.50	-17	7,615	-0.22%
2020/03/06	11	78.40	1	77.70	77.70	10	7,475	0.13%
2020/03/05	40	79.07	34	78.81	78.80	6	7,385	0.08%
2020/03/04	34	76.91	20	77.51	78.00	14	7,171	0.20%
2020/03/03	11	77.77	3	77.50	77.50	8	7,036	0.11%
2020/03/02	28	71.54	50	71.59	74.80	-22	6,694	-0.33%
2020/02/27	13	72.52	14	70.28	70.20	-1	6,501	-0.02%
2020/02/26	34	74.58	53	73.52	73.60	-19	6,356	-0.30%
2020/02/25	11	72.45	54	73.97	74.00	-43	6,251	-0.69%
2020/02/24	65	76.11	32	74.38	74.30	33	6,126	0.54%
2020/02/21	52	75.00	58	75.29	75.00	-6	5,938	-0.10%
2020/02/20	48	75.68	50	74.54	74.60	-2	5,748	-0.03%
2020/02/19	97	73.41	85	74.58	75.50	12	5,561	0.22%
2020/02/18	17	71.49	12	70.99	70.80	5	5,160	0.10%
2020/02/17	25	72.37	1	71.80	72.00	24	5,092	0.47%
2020/02/14	11	70.61	4	70.95	72.00	7	4,891	0.14%
2020/02/13	20	69.42	25	70.30	68.00	-5	4,680	-0.11%
2020/02/12	1	64.50	2	65.15	66.40	-1	4,433	-0.02%
2020/02/07	1	63.60	1	63.50	63.30	0	4,324	0.00%
2020/02/06	3	64.83	0	0.00	64.70	3	4,301	0.07%
2020/02/05	0	0.00	1	62.80	62.40	-1	4,230	-0.02%
2020/02/04	6	62.13	2	62.80	63.90	4	4,208	0.10%
2020/02/03	4	61.08	5	60.66	61.60	-1	4,152	-0.02%
2020/01/31	17	64.39	7	63.21	64.00	10	4,069	0.25%
2020/01/30	17	66.13	36	66.22	65.00	-19	4,001	-0.47%
2020/01/20	28	73.14	30	73.34	72.20	-2	3,925	-0.05%
2020/01/17	0	0.00	1	71.00	70.70	-1	3,771	-0.03%
2020/01/16	1	70.30	0	0.00	70.00	1	3,716	0.03%
2020/01/15	5	71.92	4	71.95	71.20	1	3,655	0.03%
2020/01/14	38	68.77	37	68.64	70.30	1	3,367	0.03%
2020/01/10	0	0.00	1	65.00	65.10	-1	2,988	-0.03%
2020/01/09	6	66.40	16	66.79	66.50	-10	2,937	-0.34%
2020/01/08	6	64.98	8	65.13	64.00	-2	2,791	-0.07%
2020/01/07	25	65.16	9	65.28	64.70	16	2,713	0.59%
2020/01/06	18	68.79	16	69.23	66.50	2	2,594	0.08%
2020/01/03	5	66.50	3	66.70	67.70	2	2,359	0.08%
2020/01/02	1	68.40	6.1	67.95	67.70	-5.1	2,208	-0.23%
2019/12/31	28	66.19	23	65.82	67.50	5	2,030	0.25%
2019/12/30	17	62.74	29	63.06	65.30	-12	1,599	-0.75%
2019/12/27	1	59.50	7	58.90	59.40	-6	1,265	-0.47%
2019/12/26	8	58.69	13	58.58	58.30	-5	1,184	-0.42%
2019/12/24	2	56.95	0	0.00	56.60	2	1,093	0.18%
2019/12/23	0	0.00	1	56.40	56.40	-1	1,061	-0.09%
2019/12/20	0	0.00	3	55.67	56.10	-3	1,028	-0.29%
2019/12/11	1	53.80	0	0.00	53.70	1	986	0.10%
2019/12/06	1	52.50	0	0.00	52.70	1	1,000	0.10%
2019/12/05	0	0.00	1	52.80	52.60	-1	1,037	-0.10%
2019/12/02	0	0.00	1	51.40	51.70	-1	1,268	-0.08%
2019/11/27	1	53.00	0	0.00	53.00	1	1,318	0.08%
2019/11/14	1	51.10	1	51.10	51.10	0	1,572	0.00%
2019/11/12	1	52.20	0	0.00	52.20	1	1,543	0.06%
2019/11/11	4	53.08	0	0.00	52.00	4	1,535	0.26%
2019/11/08	8	55.18	0	0.00	54.50	8	1,517	0.53%
2019/11/05	0	0.00	10	57.00	56.30	-10	1,514	-0.66%
2019/11/04	1	57.00	7	58.40	57.00	-6	1,509	-0.40%
2019/11/01	1	56.00	0	0.00	57.30	1	1,494	0.07%
2019/10/31	0	0.00	3	56.00	55.80	-3	1,492	-0.20%
2019/10/29	0	0.00	1	56.10	56.10	-1	1,499	-0.07%
2019/10/28	20	56.85	0	0.00	57.30	20	1,487	1.34%
2019/10/25	3	56.00	4	55.75	55.80	-1	1,470	-0.07%
2019/10/23	16	55.18	10	55.10	55.10	6	1,487	0.40%
2019/10/22	3	54.23	1	54.40	54.70	2	1,499	0.13%
2019/10/21	10	53.80	10	53.80	53.80	0	1,547	0.00%
2019/10/15	1	53.60	0	0.00	53.70	1	1,555	0.06%
2019/10/09	1	52.60	0	0.00	52.80	1	1,659	0.06%
2019/10/04	0	0.00	1	54.80	54.70	-1	1,696	-0.06%
2019/10/02	2	55.30	1	56.10	55.40	1	1,741	0.06%
2019/09/27	0	0.00	2	55.30	55.10	-2	1,787	-0.11%
2019/09/26	0	0.00	1	56.90	56.70	-1	1,917	-0.05%
2019/09/25	1	57.50	0	0.00	57.70	1	1,995	0.05%
2019/09/24	1	58.50	0	0.00	57.80	1	2,034	0.05%
2019/09/20	3	58.00	0	0.00	58.20	3	2,026	0.15%
2019/09/19	1	57.00	0	0.00	56.80	1	2,020	0.05%
2019/09/18	1	57.70	0	0.00	57.20	1	2,031	0.05%
2019/09/16	0	0.00	2	56.90	56.90	-2	2,073	-0.10%
2019/09/12	1	57.30	0	0.00	57.40	1	2,107	0.05%
2019/09/10	0	0.00	101	56.66	57.00	-101	2,140	-4.72%	大賣/鉅額交易
2019/09/09	5	57.50	2	58.20	57.50	3	2,130	0.14%
2019/09/06	2	60.50	1	60.00	59.60	1	2,118	0.05%
2019/09/05	2	59.40	2	58.90	59.80	0	2,017	0.00%
2019/08/30	1	57.60	1	56.90	57.20	0	1,998	0.00%
2019/08/29	3	55.83	0	0.00	55.80	3	2,030	0.15%
2019/08/28	4	56.50	0	0.00	56.10	4	2,045	0.20%
2019/08/27	0	0.00	1	57.20	56.90	-1	2,052	-0.05%
2019/08/23	1	58.40	3	58.33	58.40	-2	2,051	-0.10%
2019/08/22	102	58.95	1	58.80	58.10	101	2,022	4.99%	大買/鉅額交易
2019/08/21	1	57.70	8	57.20	58.40	-7	1,951	-0.36%
2019/08/19	1	54.70	0.3	54.50	54.50	0.7	1,872	0.04%
2019/08/16	0	0.00	0.3	54.80	54.80	-0.3	1,873	-0.01%
2019/08/13	1	54.50	1	53.80	54.50	0	1,892	0.00%
2019/08/07	6	52.42	0	0.00	51.70	6	1,907	0.31%
2019/08/02	2	54.75	0	0.00	54.80	2	1,914	0.10%
2019/08/01	0	0.00	2	56.70	56.70	-2	1,918	-0.10%
2019/07/31	1	55.50	0	0.00	56.30	1	1,923	0.05%
2019/07/30	1	55.80	2	55.75	55.80	-1	1,925	-0.05%
2019/07/29	0	57.10	0	0.00	57.10	0	1,920	0.00%
2019/07/24	9	58.84	13	58.88	58.60	-4	1,900	-0.21%
2019/07/23	0	0.00	1	57.70	58.20	-1	1,878	-0.05%
2019/07/22	1	56.50	0	0.00	56.20	1	1,842	0.05%
2019/07/19	1	55.70	0	0.00	55.30	1	1,829	0.05%
2019/07/18	22	56.21	20	55.20	55.20	2	1,832	0.11%
2019/07/16	8	57.64	8	57.31	56.80	0	1,890	0.00%
2019/07/15	21	59.71	20	59.90	59.80	1	1,844	0.05%
2019/07/12	5	59.00	0	0.00	59.10	5	1,791	0.28%
2019/07/11	2	59.00	0	0.00	58.80	2	1,779	0.11%
2019/07/09	1	58.20	2	58.00	57.50	-1	1,762	-0.06%
2019/07/08	1	59.50	0	0.00	59.50	1	1,740	0.06%
2019/07/05	6	59.20	6	59.50	59.20	0	1,736	0.00%
2019/07/04	2	59.20	0	0.00	59.40	2	1,722	0.12%
2019/07/03	2	60.00	1	59.10	60.00	1	1,700	0.06%
2019/07/02	9	57.27	9	57.63	58.70	0	1,566	0.00%
2019/07/01	0	0.00	3	55.77	56.10	-3	1,477	-0.20%
2019/06/24	1	55.00	1	56.50	55.40	0	1,475	0.00%
2019/06/21	0	0.00	7	55.30	55.80	-7	1,446	-0.48%
2019/06/19	0	0.00	1	56.10	55.80	-1	1,419	-0.07%
2019/06/18	0	0.00	1	55.50	55.70	-1	1,406	-0.07%
2019/06/14	1	55.10	0	0.00	55.50	1	1,414	0.07%
2019/06/13	7	54.83	2	55.40	55.00	5	1,418	0.35%
2019/06/12	0	0.00	1	56.70	55.40	-1	1,408	-0.07%
2019/06/11	3	53.93	0	0.00	53.70	3	1,346	0.22%
2019/06/06	1	54.60	0	0.00	54.30	1	1,347	0.07%
2019/06/05	0	0.00	1	56.20	56.20	-1	1,348	-0.07%
2019/06/04	1	53.70	2	52.85	53.80	-1	1,301	-0.08%
2019/06/03	1	51.80	0	0.00	51.50	1	1,288	0.08%
2019/05/31	0	0.00	1	54.20	53.40	-1	1,291	-0.08%
2019/05/23	1	50.40	0	0.00	50.70	1	1,463	0.07%
2019/05/16	1	55.60	0	0.00	54.20	1	1,905	0.05%
2019/05/15	0	0.00	15	57.00	56.80	-15	1,934	-0.78%
2019/05/14	1	56.10	1	57.40	57.80	0	1,936	0.00%
2019/05/13	1	58.60	1	58.60	58.70	0	1,960	0.00%
2019/05/10	2	59.70	3	61.37	60.40	-1	1,967	-0.05%
2019/05/09	4	59.03	3	60.10	58.80	1	1,943	0.05%
2019/05/06	1	62.90	0	0.00	62.90	1	1,922	0.05%
2019/05/02	1	65.00	1	64.60	64.60	0	1,903	0.00%
2019/04/29	1	64.70	0	0.00	64.70	1	1,904	0.05%
2019/04/26	1	66.20	0	0.00	66.20	1	1,901	0.05%
2019/04/24	2	67.95	0	0.00	67.80	2	1,912	0.10%
2019/04/22	25	70.34	13	70.43	70.00	12	1,925	0.62%
2019/04/18	1	68.20	0	0.00	67.60	1	1,986	0.05%
2019/04/16	1	67.80	1	68.50	69.10	0	2,155	0.00%
2019/04/15	0	0.00	1	67.90	67.50	-1	2,148	-0.05%
2019/04/12	2	67.25	0	0.00	67.10	2	2,164	0.09%
2019/04/11	1	68.00	0	0.00	67.70	1	2,191	0.05%
2019/04/10	1	69.20	0	0.00	69.10	1	2,209	0.05%
2019/04/08	5	68.86	1	68.70	68.70	4	2,297	0.17%
2019/04/01	2	68.25	0	0.00	67.50	2	2,304	0.09%
2019/03/28	5	68.10	0	0.00	67.60	5	2,286	0.22%
2019/03/27	5	69.64	0	0.00	69.40	5	2,271	0.22%
2019/03/22	1	73.20	0	0.00	72.10	1	2,356	0.04%
2019/03/20	0	0.00	1.5	73.77	73.50	-1.5	2,353	-0.06%
2019/03/15	0	0.00	1	74.00	72.70	-1	2,360	-0.04%
2019/03/11	0	0.00	2	72.90	72.90	-2	2,577	-0.08%
2019/03/08	0	0.00	1	69.70	71.40	-1	2,588	-0.04%
2019/03/07	2	71.60	0	0.00	70.90	2	2,638	0.08%
2019/03/04	0	0.00	3	72.90	73.50	-3	2,684	-0.11%
2019/02/27	0	0.00	4	72.45	72.90	-4	2,685	-0.15%
2019/02/26	1	76.30	2	74.95	74.70	-1	2,667	-0.04%
2019/02/25	2	75.70	2	75.90	75.90	0	2,679	0.00%
2019/02/22	4	76.38	4	76.48	75.10	0	2,665	0.00%
2019/02/21	9	76.66	2	75.15	74.70	7	2,633	0.27%
2019/02/20	3	71.33	12	73.28	76.50	-9	2,433	-0.37%
2019/02/19	2	70.20	2	70.15	69.60	0	2,264	0.00%
2019/02/15	4	69.68	1	71.00	69.00	3	2,256	0.13%
2019/02/14	0	0.00	1	68.60	68.70	-1	2,197	-0.05%
2019/01/28	1	67.00	0	0.00	66.70	1	2,083	0.05%
2019/01/22	1	65.20	0	0.00	65.10	1	2,060	0.05%
2019/01/17	1	67.80	0	0.00	67.40	1	2,034	0.05%
2019/01/14	1	68.60	1	68.80	68.30	0	1,972	0.00%
2019/01/11	11	71.55	10	71.37	68.80	1	1,960	0.05%
2019/01/10	3	69.13	4	68.83	69.60	-1	1,870	-0.05%
2019/01/09	17	69.12	14	69.39	68.60	3	1,826	0.16%
2019/01/08	0	0.00	2	66.40	66.00	-2	1,651	-0.12%
2019/01/04	0	0.00	2	63.60	63.70	-2	1,651	-0.12%
2019/01/03	3	66.27	2	66.10	65.10	1	1,643	0.06%
2019/01/02	3	66.37	1	66.70	66.20	2	1,609	0.12%
2018/12/28	2	65.00	4	65.33	65.70	-2	1,576	-0.13%
2018/12/27	2	67.55	1	68.90	66.00	1	1,569	0.06%
2018/12/26	1	64.70	0	0.00	65.80	1	1,481	0.07%
2018/12/24	3	62.70	1	62.40	65.20	2	1,440	0.14%
2018/12/21	0	0.00	4	62.55	63.00	-4	1,426	-0.28%
2018/12/20	1	62.80	0	0.00	62.80	1	1,418	0.07%
2018/12/19	1	64.60	2	64.80	64.60	-1	1,403	-0.07%
2018/12/18	12	66.79	6	65.93	65.60	6	1,390	0.43%
2018/12/11	3	62.00	3	61.80	61.90	0	1,213	0.00%
2018/12/07	0	0.00	1	62.60	62.10	-1	1,201	-0.08%
2018/12/06	1	61.80	0	0.00	61.60	1	1,177	0.08%
2018/12/05	2	68.40	6	68.17	66.90	-4	1,121	-0.36%
2018/12/04	0	0.00	3	70.10	67.90	-3	1,048	-0.29%
2018/11/27	2	65.00	2	65.50	64.60	0	868	0.00%
2018/11/19	3	56.90	4	57.28	59.60	-1	682	-0.15%
2018/11/16	0	0.00	2	53.30	54.20	-2	652	-0.31%
2018/11/15	1	52.60	0	0.00	52.90	1	650	0.15%
2018/11/14	1	55.90	0	0.00	55.50	1	642	0.16%
2018/11/13	0	0.00	1	55.10	57.00	-1	654	-0.15%
2018/11/09	0	0.00	1	57.20	57.30	-1	706	-0.14%
2018/11/08	1	55.80	0	0.00	55.90	1	748	0.13%
2018/11/06	1	54.30	0	0.00	54.70	1	762	0.13%
2018/11/05	1	55.10	0	0.00	55.40	1	761	0.13%
2018/11/02	0	0.00	2	55.45	55.50	-2	761	-0.26%
2018/11/01	1	54.90	2	54.10	54.40	-1	767	-0.13%
2018/10/31	2	53.40	2	53.90	53.90	0	760	0.00%
2018/10/29	0	0.00	1	51.50	51.30	-1	761	-0.13%
2018/10/26	1	51.10	2	52.55	50.00	-1	759	-0.13%
2018/10/25	1	51.80	0	0.00	51.80	1	762	0.13%
2018/10/23	1	55.10	1	56.60	55.00	0	769	0.00%
2018/10/17	1	57.50	0	0.00	57.60	1	814	0.12%
2018/10/16	1	57.60	0	0.00	58.00	1	829	0.12%
2018/10/15	0	0.00	3	55.87	56.80	-3	829	-0.36%
2018/10/12	0	0.00	2	53.25	54.40	-2	829	-0.24%
2018/10/11	0	0.00	1	53.90	53.30	-1	829	-0.12%
2018/10/09	2	59.35	1	61.50	59.20	1	815	0.12%
2018/10/05	1	63.10	0	0.00	63.00	1	812	0.12%
2018/10/04	1	66.60	0	0.00	66.50	1	804	0.12%
2018/10/01	0	0.00	1	68.90	69.60	-1	805	-0.12%
2018/09/28	0	0.00	1	67.70	67.70	-1	810	-0.12%
2018/09/27	1	67.20	0	0.00	67.10	1	814	0.12%
2018/09/26	1	68.50	0	0.00	68.90	1	810	0.12%
2018/09/25	1	69.50	1	69.50	69.40	0	816	0.00%
2018/09/10	0	0.00	1	64.80	63.80	-1	817	-0.12%
2018/09/06	6	69.77	0	0.00	69.90	6	776	0.77%
2018/09/04	6	71.98	1	72.00	72.00	5	778	0.64%
2018/09/03	1	72.30	0	0.00	71.80	1	785	0.13%
2018/08/31	1	73.80	0	0.00	74.20	1	779	0.13%
2018/08/30	0	0.00	1	74.50	73.70	-1	786	-0.13%
2018/08/28	1	72.90	0	0.00	72.30	1	808	0.12%
2018/08/27	0	0.00	1	72.70	73.00	-1	823	-0.12%
2018/08/24	1	72.00	1	71.80	71.80	0	826	0.00%
2018/08/23	10	72.94	0	0.00	72.70	10	823	1.21%
2018/08/21	2	72.00	0	0.00	72.10	2	826	0.24%
2018/08/20	0	0.00	2	73.10	71.30	-2	819	-0.24%
2018/08/17	1	76.60	0	0.00	75.00	1	806	0.12%
2018/08/16	2	75.90	0	0.00	76.00	2	791	0.25%
2018/08/15	3	82.23	1	80.40	80.10	2	755	0.26%
2018/08/14	1	86.90	0	0.00	89.00	1	725	0.14%
2018/08/13	11	88.75	0	0.00	86.70	11	745	1.48%
2018/08/08	1	94.20	0	0.00	92.80	1	736	0.14%
2018/07/27	0	0.00	5	94.20	94.10	-5	783	-0.64%
2018/07/26	5	95.48	0	0.00	94.90	5	784	0.64%
2018/07/18	1	107.50	3	106.67	106.50	-2	838	-0.24%
2018/07/11	1	99.30	0	0.00	99.30	1	910	0.11%
2018/07/09	5	100.00	0	0.00	99.80	5	961	0.52%
2018/07/05	11	100.00	0	0.00	101.00	11	1,083	1.02%
2018/06/15	0	0.00	1	109.50	110.00	-1	1,105	-0.09%
2018/06/14	0	0.00	2	109.75	109.50	-2	1,107	-0.18%
2018/06/07	0	0.00	2	113.00	113.00	-2	1,109	-0.18%
2018/06/06	2	114.50	6	112.00	114.00	-4	1,103	-0.36%
2018/06/04	3	109.83	6	109.92	109.50	-3	1,076	-0.28%
2018/06/01	0	0.00	1	107.50	107.50	-1	1,052	-0.10%
2018/05/29	1	106.00	1	108.50	106.00	0	1,047	0.00%
2018/05/21	0	0.00	1	105.50	105.00	-1	1,084	-0.09%
2018/05/16	0	0.00	2	101.50	102.00	-2	1,107	-0.18%
2018/05/14	0	0.00	1	103.00	103.00	-1	1,171	-0.09%
2018/05/03	11	99.89	0	0.00	99.90	11	1,213	0.91%
2018/04/27	4	100.80	1	98.80	100.00	3	1,209	0.25%
2018/04/26	1	105.50	0	0.00	102.50	1	1,178	0.08%
2018/04/23	1	111.50	0	0.00	112.50	1	1,155	0.09%
2018/04/20	10	114.00	0	0.00	114.00	10	1,170	0.85%
2018/04/19	0	0.00	1	116.50	114.50	-1	1,180	-0.08%
2018/04/18	13	116.81	0	0.00	116.50	13	1,164	1.12%
2018/04/17	0	0.00	1	120.50	119.50	-1	1,132	-0.09%
2018/04/16	2	120.00	0	0.00	119.50	2	1,131	0.18%
2018/04/12	0	0.00	1	121.00	124.00	-1	1,131	-0.09%
2018/04/11	0	0.00	13	119.92	120.00	-13	1,085	-1.20%
2018/03/30	2	111.25	1	111.50	112.00	1	1,263	0.08%
2018/03/29	10	113.00	0	0.00	111.50	10	1,287	0.78%
2018/03/27	0	0.00	10	114.50	113.50	-10	1,299	-0.77%
2018/03/26	10	113.00	0	0.00	112.50	10	1,323	0.76%
2018/03/23	1	113.00	0	0.00	113.00	1	1,379	0.07%
2018/03/22	1	115.50	0	0.00	113.50	1	1,390	0.07%
2018/03/16	1	118.50	0	0.00	118.00	1	1,500	0.07%
2018/03/15	1	120.50	0	0.00	120.50	1	1,526	0.07%
2018/03/12	0	0.00	1	123.00	123.50	-1	1,688	-0.06%
2018/03/06	0	0.00	2	121.50	121.50	-2	2,296	-0.09%
2018/03/02	1	122.50	0	0.00	122.50	1	2,432	0.04%
2018/03/01	0	0.00	1	124.00	124.50	-1	2,469	-0.04%
2018/02/27	0	0.00	6	123.50	123.00	-6	2,598	-0.23%
2018/02/26	0	0.00	4	124.50	124.50	-4	2,785	-0.14%
2018/02/22	0	0.00	1	122.50	122.50	-1	2,825	-0.04%
2018/02/21	6	122.00	0	0.00	122.00	6	2,858	0.21%
2018/02/09	0	0.00	4	114.00	117.00	-4	2,843	-0.14%
2018/02/08	0	0.00	1	114.00	114.00	-1	2,838	-0.04%
2018/02/07	4	117.50	0	0.00	117.50	4	2,828	0.14%
2018/02/06	2	116.00	1	119.50	113.50	1	2,810	0.04%
2018/02/05	1	126.00	0	0.00	125.00	1	2,761	0.04%
2018/02/02	2	130.75	0	0.00	129.00	2	2,751	0.07%
2018/01/25	0	0.00	2	131.00	129.00	-2	2,723	-0.07%
2018/01/24	0	0.00	4	130.13	131.00	-4	2,783	-0.14%
2018/01/19	2	130.75	0	0.00	130.50	2	2,843	0.07%
2018/01/18	4	132.75	0	0.00	132.50	4	2,903	0.14%
2018/01/08	3	132.17	3	129.17	128.00	0	3,062	0.00%
2018/01/04	0	0.00	12	133.33	134.00	-12	3,046	-0.39%
2018/01/03	0	0.00	1	131.00	131.50	-1	3,005	-0.03%
2018/01/02	3	132.00	0	0.00	133.00	3	2,998	0.10%