鴻準 (2354)-永豐金-天母券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
56.5
漲跌
▲0.9
漲幅
+1.62%
成交量
8,020張
產業
上市其他電子類股
1001人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻準 (2354)籌碼相關－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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
2024/04/17	2	55.90	3	55.90	55.60	-1	17,987	-0.01%
2024/04/16	6	55.20	0	0.00	55.00	6	17,836	0.03%
2024/04/15	4	57.70	10	57.80	57.50	-6	17,596	-0.03%
2024/04/12	5	58.86	13	59.14	58.50	-8	17,434	-0.05%
2024/04/11	25	59.17	24	59.03	59.10	1	17,226	0.01%
2024/04/10	6	62.82	5	62.00	61.20	1	16,729	0.01%
2024/04/09	28	63.83	7.5	63.34	63.00	20.5	16,351	0.13%
2024/04/08	6	63.37	1	63.40	63.50	5	15,980	0.03%
2024/04/03	6	63.38	8	63.86	64.00	-2	15,670	-0.01%
2024/04/02	118	64.87	134	64.83	64.90	-16	15,264	-0.10%	大買/大賣/
2024/04/01	32	64.24	32.3	64.34	63.80	-0.3	14,706	0.00%
2024/03/29	39.7	63.32	52.1	63.42	63.00	-12.4	14,144	-0.09%
2024/03/28	140.2	66.37	75	66.37	65.10	65.2	13,289	0.49%	大買/
2024/03/27	45	62.30	123	62.81	63.60	-78	10,914	-0.71%	大賣/
2024/03/26	6	58.60	6	58.27	57.90	0	9,790	0.00%
2024/03/25	24	58.80	14	58.73	58.70	10	9,502	0.11%
2024/03/22	23	59.60	22	59.34	59.00	1	9,239	0.01%
2024/03/21	24	58.67	10	59.70	59.10	14	8,698	0.16%
2024/03/20	52	59.42	7	58.81	58.20	45	8,078	0.56%
2024/03/19	3	55.70	3.5	55.45	58.10	-0.5	6,912	-0.01%
2024/03/18	7	54.66	4	55.45	55.40	3	6,431	0.05%
2024/03/15	27	56.65	54	56.77	55.60	-27	6,066	-0.45%
2024/03/14	66	55.03	45	54.45	53.70	21	4,982	0.42%
2024/03/13	92	58.25	114	58.67	58.90	-22	4,239	-0.52%	大賣/
2024/03/12	11	54.27	12	52.74	55.30	-1	2,479	-0.04%
2024/03/11	7	49.47	0	0.00	50.30	7	2,126	0.33%
2024/03/08	5	49.60	0	0.00	49.20	5	2,072	0.24%
2024/03/07	1	49.35	0	0.00	50.10	1	2,041	0.05%
2024/03/06	5	49.90	0	0.00	49.80	5	2,002	0.25%
2024/03/05	0.1	50.50	1	50.30	50.50	-1	1,996	-0.05%
2024/03/04	0	0.00	3	50.10	50.00	-3	1,969	-0.15%
2024/02/26	0	0.00	1	50.00	50.00	-1	1,928	-0.05%
2024/02/23	5.3	50.74	0	0.00	50.10	5.3	1,936	0.27%
2024/02/20	1.1	50.31	0	0.00	50.30	1.1	1,966	0.06%
2024/02/19	0	0.00	0	50.00	50.30	0	1,984	0.00%
2024/02/16	1	49.50	0	0.00	49.40	1	2,021	0.05%
2024/02/15	0.1	49.50	0	0.00	49.40	0.1	2,030	0.00%
2024/02/05	0.1	50.40	0	0.00	50.20	0.1	1,996	0.01%
2024/01/31	0	0.00	3	50.23	50.50	-3	2,013	-0.15%
2024/01/26	0.1	50.70	0	0.00	50.50	0.1	2,051	0.00%
2024/01/25	1	50.50	0	0.00	50.60	1	2,055	0.05%
2024/01/24	2	50.30	0	0.00	50.40	2	2,075	0.10%
2024/01/22	1	50.10	0	0.00	50.20	1	2,179	0.05%
2024/01/19	1	49.50	0	0.00	49.70	1	2,183	0.05%
2024/01/17	1	50.20	0	0.00	49.65	1	2,182	0.05%
2024/01/16	4	50.70	0	0.00	50.80	4	2,151	0.19%
2024/01/15	5	51.30	0	0.00	51.30	5	2,184	0.23%
2024/01/12	0	0.00	1	51.20	51.40	-1	2,207	-0.05%
2024/01/11	0	51.50	0	0.00	51.30	0	2,241	0.00%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2024/01/03	2	52.10	0	0.00	52.10	2	2,429	0.08%
2024/01/02	0	0.00	3	53.17	52.80	-3	2,540	-0.12%
2023/12/29	0	0.00	1	53.00	53.10	-1	2,580	-0.04%
2023/12/27	2	52.20	0	0.00	52.40	2	2,601	0.08%
2023/12/26	1	52.10	0	0.00	52.20	1	2,665	0.04%
2023/12/25	0	0.00	1	51.90	51.90	-1	2,740	-0.04%
2023/12/20	1	52.00	1	52.30	52.30	0	2,890	0.00%
2023/12/13	5	51.80	3	51.97	52.00	2	4,243	0.05%
2023/12/12	1	51.20	2	51.20	51.30	-1	4,373	-0.02%
2023/12/11	0.1	51.50	0	0.00	51.30	0.1	4,414	0.00%
2023/12/07	6	51.90	0	0.00	51.50	6	4,462	0.13%
2023/12/06	3.1	52.23	0	0.00	52.00	3.1	4,460	0.07%
2023/12/05	0.1	53.30	0	0.00	53.10	0.1	4,399	0.00%
2023/12/01	0.1	53.30	0	0.00	53.20	0.1	4,468	0.00%
2023/11/28	0	0.00	2	53.40	53.40	-2	4,543	-0.04%
2023/11/24	1	53.30	1	53.40	53.30	0	4,557	0.00%
2023/11/22	0	0.00	2	53.60	53.30	-2	4,559	-0.04%
2023/11/15	0	0.00	0.1	52.70	52.90	-0.1	4,492	0.00%
2023/11/13	0	52.50	0	0.00	52.30	0	4,457	0.00%
2023/11/03	2.1	52.70	0	0.00	52.70	2.1	4,530	0.05%
2023/10/31	1	52.00	0	52.90	52.40	1	4,583	0.02%
2023/10/30	3.1	51.88	0	0.00	51.80	3.1	4,597	0.07%
2023/10/26	3.1	52.57	1	52.40	52.30	2.1	4,608	0.04%
2023/10/25	0	0.00	1	53.70	53.30	-1	4,628	-0.02%
2023/10/24	1	52.90	0	0.00	53.10	1	4,689	0.02%
2023/10/23	7	52.73	9.1	52.89	53.50	-2.1	4,929	-0.04%
2023/10/20	1	54.20	1	54.60	54.70	0	5,472	0.00%
2023/10/19	5	55.30	2	55.00	55.10	3	5,484	0.05%
2023/10/18	5	55.30	0	0.00	55.50	5	5,484	0.09%
2023/10/16	0.1	56.60	2	56.50	56.60	-2	5,478	-0.04%
2023/10/12	0.1	57.70	1	57.70	58.00	-1	5,683	-0.02%
2023/10/06	1.1	56.79	0.1	56.90	56.50	1	5,731	0.02%
2023/10/04	0.1	56.80	0	0.00	57.10	0.1	5,578	0.00%
2023/10/03	0.2	57.30	0	0.00	57.40	0.2	5,552	0.00%
2023/10/02	0.1	57.60	0	0.00	57.60	0.1	5,518	0.00%
2023/09/28	0	0.00	7	57.10	57.70	-7	5,487	-0.13%
2023/09/27	0.1	56.00	0	0.00	55.90	0.1	5,446	0.00%
2023/09/26	12.1	56.67	0	0.00	56.30	12.1	5,403	0.22%
2023/09/25	0.1	57.50	5	57.62	57.60	-5	5,400	-0.09%
2023/09/22	0.1	57.70	0	0.00	57.50	0.1	5,379	0.00%
2023/09/21	2.1	58.24	0	0.00	58.00	2.1	5,321	0.04%
2023/09/20	4.1	59.96	1.2	58.92	58.90	2.9	5,188	0.06%
2023/09/19	19	61.38	43	61.79	60.70	-24	4,915	-0.49%
2023/09/18	5.2	57.97	0	0.00	57.10	5.2	4,282	0.12%
2023/09/15	1.1	57.67	1.4	58.85	59.00	-0.4	4,137	-0.01%
2023/09/14	0	0.00	2	57.50	57.50	-2	3,996	-0.05%
2023/09/13	0	0.00	10	57.10	56.50	-10	3,967	-0.25%
2023/09/12	0	0.00	2	57.30	57.30	-2	4,003	-0.05%
2023/09/08	1.1	56.81	0	0.00	57.10	1.1	4,071	0.03%
2023/09/06	0	0.00	1	57.00	57.10	-1	4,090	-0.02%
2023/09/05	1	56.20	0	0.00	56.30	1	4,028	0.02%
2023/09/04	0	0.00	1.3	55.85	55.90	-1.3	4,034	-0.03%
2023/09/01	1	56.20	2	57.10	57.00	-1	4,010	-0.02%
2023/08/31	1	55.70	2	55.40	55.70	-1	3,965	-0.03%
2023/08/30	0.1	55.40	0	0.00	55.30	0.1	3,950	0.00%
2023/08/29	1.1	54.42	0	0.00	54.80	1.1	4,001	0.03%
2023/08/28	1	54.70	5	55.30	54.70	-4	4,056	-0.10%
2023/08/24	10	55.61	0	0.00	55.50	10	4,130	0.24%
2023/08/10	0	0.00	1	56.60	56.20	-1	4,024	-0.02%
2023/08/02	1	54.40	2	54.90	54.50	-1	3,906	-0.03%
2023/07/31	0	0.00	0.5	56.00	55.70	-0.5	3,826	-0.01%
2023/07/28	1	56.00	0	0.00	56.30	1	3,781	0.03%
2023/07/27	25	57.16	0	0.00	56.90	25	3,731	0.67%
2023/07/26	18.4	59.39	77	58.20	57.00	-58.6	3,664	-1.60%
2023/07/25	28	58.64	27	58.84	59.50	1	3,399	0.03%
2023/07/24	1	53.90	0	0.00	55.00	1	2,796	0.04%
2023/07/18	2	57.60	0	0.00	57.40	2	2,693	0.07%
2023/07/17	3	56.90	4	57.08	57.20	-1	2,560	-0.04%
2023/07/14	0	0.00	1.5	56.03	56.20	-1.5	2,497	-0.06%
2023/07/13	0	0.00	1	55.80	54.90	-1	2,433	-0.04%
2023/07/11	2	53.65	0	0.00	53.60	2	2,347	0.09%
2023/07/10	1	53.20	0	0.00	52.90	1	2,354	0.04%
2023/07/06	0	0.00	1	53.00	53.00	-1	2,335	-0.04%
2023/07/04	1	54.80	0	0.00	54.70	1	2,283	0.04%
2023/07/03	3	56.10	0	0.00	56.00	3	2,320	0.13%
2023/06/27	3	56.27	1	56.00	55.80	2	2,426	0.08%
2023/06/26	0	0.00	2.4	57.43	57.60	-2.4	2,398	-0.10%
2023/06/20	1	56.20	0	0.00	56.10	1	2,319	0.04%
2023/06/19	1	56.10	2	56.25	56.50	-1	2,318	-0.04%
2023/06/16	0	0.00	5	56.90	56.00	-5	2,301	-0.22%
2023/06/14	0	0.00	2	57.00	56.50	-2	2,238	-0.09%
2023/06/12	2	54.60	0	0.00	55.40	2	2,109	0.09%
2023/06/09	1	54.80	5	54.80	54.60	-4	2,095	-0.19%
2023/06/07	2	55.50	0	0.00	55.30	2	2,153	0.09%
2023/06/02	0	0.00	2	55.70	55.90	-2	2,258	-0.09%
2023/05/31	1	55.10	0	0.00	54.30	1	2,170	0.05%
2023/05/30	0	0.00	5	54.50	54.50	-5	2,127	-0.23%
2023/05/29	0	0.00	5	53.90	54.20	-5	2,119	-0.24%
2023/05/25	1	53.50	0	0.00	53.60	1	2,188	0.05%
2023/05/18	1	53.80	0	0.00	53.70	1	2,293	0.04%
2023/05/16	0	0.00	1	52.80	52.80	-1	2,332	-0.04%
2023/05/15	1	52.30	0	0.00	52.70	1	2,345	0.04%
2023/05/12	3	51.83	0	0.00	52.20	3	2,409	0.12%
2023/05/11	9	52.73	0	0.00	52.40	9	2,424	0.37%
2023/05/08	3	53.37	0	0.00	53.50	3	2,534	0.12%
2023/05/05	10	53.69	0	0.00	53.80	10	2,636	0.38%
2023/05/04	16	53.83	0	0.00	53.80	16	2,831	0.56%
2023/05/03	2	53.90	0	0.00	53.80	2	2,903	0.07%
2023/05/02	0	0.00	0	54.00	53.80	0	3,026	0.00%
2023/04/28	0	0.00	2	53.80	53.90	-2	3,285	-0.06%
2023/04/25	1	53.30	0	0.00	52.60	1	3,295	0.03%
2023/04/20	5	54.86	0	0.00	54.40	5	3,354	0.15%
2023/04/19	0	0.00	6	56.12	55.00	-6	3,398	-0.18%
2023/04/13	6	54.87	0	0.00	54.70	6	3,423	0.18%
2023/04/12	1	55.20	0	0.00	55.30	1	3,444	0.03%
2023/04/10	2	55.55	0	0.00	55.50	2	3,501	0.06%
2023/04/07	0	0.00	3	55.90	55.50	-3	3,495	-0.09%
2023/03/31	0	0.00	1	56.10	55.90	-1	3,415	-0.03%
2023/03/30	0	0.00	4	55.63	55.60	-4	3,385	-0.12%
2023/03/29	0	0.00	1	55.00	55.50	-1	3,342	-0.03%
2023/03/27	0	0.00	15	54.12	54.00	-15	3,260	-0.46%
2023/03/23	1	53.80	0	0.00	53.90	1	3,251	0.03%
2023/03/16	2	51.90	0	0.00	51.90	2	3,323	0.06%
2023/03/14	1	53.10	0	0.00	52.90	1	3,392	0.03%
2023/03/13	4	53.38	1	53.20	53.60	3	3,484	0.09%
2023/03/10	7	53.94	0	0.00	53.60	7	3,664	0.19%
2023/03/08	16	55.56	26	55.18	55.20	-10	3,746	-0.27%
2023/03/07	0	0.00	82	56.22	56.00	-82	3,688	-2.22%
2023/03/06	1	55.70	0	0.00	55.90	1	3,654	0.03%
2023/02/23	0	0.00	1	56.30	56.00	-1	3,592	-0.03%
2023/02/22	1	55.10	0	0.00	55.20	1	3,564	0.03%
2023/02/21	10	55.73	0	0.00	55.70	10	3,561	0.28%
2023/02/20	0	0.00	1	56.10	56.00	-1	3,617	-0.03%
2023/02/16	0	0.00	1	55.00	55.10	-1	3,670	-0.03%
2023/02/14	2	55.40	0	0.00	55.10	2	3,728	0.05%
2023/02/13	0	0.00	2	54.50	54.90	-2	3,778	-0.05%
2023/02/10	2	54.85	0	0.00	54.60	2	3,788	0.05%
2023/02/09	2	55.45	0	0.00	55.50	2	3,733	0.05%
2023/02/07	10	56.20	0	0.00	56.20	10	3,671	0.27%
2023/02/03	0	0.00	1	56.50	56.30	-1	3,593	-0.03%
2023/02/02	0	0.00	5	55.68	56.40	-5	3,504	-0.14%
2023/02/01	4	54.78	2	54.70	55.00	2	3,320	0.06%
2023/01/31	1	54.50	0	0.00	54.20	1	3,260	0.03%
2023/01/30	0	0.00	14	55.25	55.40	-14	3,155	-0.44%
2023/01/16	0	0.00	1	52.80	52.40	-1	2,922	-0.03%
2023/01/13	1	52.80	0	0.00	52.60	1	2,934	0.03%
2023/01/12	0	0.00	4	53.00	52.70	-4	2,949	-0.14%
2023/01/11	2	53.55	2	53.70	53.80	0	2,937	0.00%
2023/01/10	0	53.40	0	0.00	53.40	0	2,918	0.00%
2023/01/09	7	53.13	0	0.00	53.20	7	2,923	0.24%
2023/01/06	12	51.90	12	52.28	52.40	0	2,890	0.00%
2022/12/29	0	51.50	0	0.00	51.00	0	2,841	0.00%
2022/12/28	20	52.19	21	52.30	52.30	-1	2,828	-0.04%
2022/12/22	13	51.92	13	52.17	52.00	0	2,833	0.00%
2022/12/19	1	52.30	3	51.83	51.90	-2	2,840	-0.07%
2022/12/16	1	52.80	2	52.90	52.60	-1	2,839	-0.04%
2022/12/14	1	53.60	2	53.45	53.70	-1	2,803	-0.04%
2022/12/08	0	0.00	6	52.60	52.70	-6	2,718	-0.22%
2022/12/06	8	53.79	0	0.00	53.20	8	2,685	0.30%
2022/12/05	5	54.44	0	0.00	54.20	5	2,636	0.19%
2022/12/02	1	54.50	2	53.85	54.00	-1	2,540	-0.04%
2022/12/01	0	0.00	0.2	52.40	51.90	-0.2	2,378	-0.01%
2022/11/30	0	0.00	9	51.98	52.10	-9	2,386	-0.38%
2022/11/25	5	49.90	0	0.00	49.95	5	2,287	0.22%
2022/11/23	0	0.00	1	49.90	49.75	-1	2,299	-0.04%
2022/11/15	0	0.00	1	49.60	49.60	-1	2,273	-0.04%
2022/11/14	1	49.50	0	0.00	49.50	1	2,234	0.04%
2022/11/11	19	48.58	16	48.73	48.85	3	2,177	0.14%
2022/11/09	1	48.25	2	47.95	48.20	-1	2,098	-0.05%
2022/11/08	0	0.00	1	46.85	46.85	-1	2,079	-0.05%
2022/11/01	0	45.20	0	0.00	45.45	0	2,199	0.00%
2022/10/20	0	0.00	1	45.45	45.95	-1	2,224	-0.04%
2022/10/17	1	46.75	1	46.35	46.45	0	2,258	0.00%
2022/10/14	1	46.00	2	46.15	46.10	-1	2,267	-0.04%
2022/10/13	0	45.90	0	0.00	45.25	0	2,296	0.00%
2022/10/06	0	0.00	2	46.95	47.00	-2	2,319	-0.09%
2022/10/05	0.5	46.75	0	0.00	46.55	0.5	2,364	0.02%
2022/09/30	0	45.58	1	45.50	45.85	-1	2,401	-0.04%
2022/09/29	0	45.65	0	0.00	45.95	0	2,429	0.00%
2022/09/28	2	45.55	0	0.00	45.15	2	2,452	0.08%
2022/09/23	0	46.95	0	0.00	46.75	0	2,600	0.00%
2022/09/13	0	0.00	1	49.25	49.80	-1	2,901	-0.03%
2022/09/07	1	47.35	0	0.00	47.15	1	3,249	0.03%
2022/09/06	2	48.40	0	0.00	48.15	2	3,297	0.06%
2022/09/05	0.3	50.60	0	0.00	50.10	0.3	3,312	0.01%
2022/09/02	5	50.20	7.1	50.21	50.10	-2.1	3,404	-0.06%
2022/08/29	1	50.50	0	0.00	50.20	1	3,669	0.03%
2022/08/26	6	51.27	1	51.60	51.60	5	3,781	0.13%
2022/08/24	1	50.10	1	50.10	50.30	0	4,467	0.00%
2022/08/19	0	0.00	1	50.20	50.60	-1	6,346	-0.02%
2022/08/18	1	50.00	0	0.00	50.20	1	6,430	0.02%
2022/08/16	1.2	50.68	1	50.30	50.40	0.2	6,623	0.00%
2022/08/15	0	0.00	1	50.40	50.40	-1	6,717	-0.01%
2022/08/12	2	51.00	0	0.00	51.10	2	6,721	0.03%
2022/08/11	1	50.40	12	50.20	50.60	-11	6,755	-0.16%
2022/08/10	0	0.00	2	49.68	49.80	-2	6,770	-0.03%
2022/08/08	6	48.18	6	48.44	48.60	0	6,957	0.00%
2022/08/03	1.3	48.27	0	0.00	48.10	1.3	7,121	0.02%
2022/08/02	2	48.28	0	0.00	48.30	2	7,144	0.03%
2022/07/27	0.2	49.05	0	0.00	49.00	0.2	7,182	0.00%
2022/07/25	6	49.05	3	49.15	49.20	3	7,216	0.04%
2022/07/22	14	49.24	7	49.45	49.20	7	7,219	0.10%
2022/07/19	0.1	46.95	0	0.00	46.90	0.1	7,176	0.00%
2022/07/18	0.1	47.35	0	0.00	47.00	0.1	7,226	0.00%
2022/07/15	6.1	46.55	0	0.00	46.60	6.1	7,237	0.08%
2022/07/14	0	46.85	3	47.00	46.80	-3	7,239	-0.04%
2022/07/13	1	46.50	0	0.00	47.05	1	7,246	0.01%
2022/07/11	0	0.00	2	46.10	46.25	-2	7,196	-0.03%
2022/07/08	1.1	46.01	0	0.00	46.05	1.1	7,190	0.01%
2022/07/07	0.1	46.20	0	0.00	46.25	0.1	7,184	0.00%
2022/07/06	0	45.80	0	0.00	45.10	0	7,162	0.00%
2022/07/04	2	46.50	0	0.00	45.70	2	7,133	0.03%
2022/07/01	1	47.82	0	0.00	47.00	1	7,121	0.01%
2022/06/30	5	49.35	2	49.50	49.30	3	7,040	0.04%
2022/06/24	1.2	52.78	0	0.00	52.70	1.2	6,897	0.02%
2022/06/22	2	53.90	0	0.00	53.20	2	6,844	0.03%
2022/06/20	1	54.10	0	0.00	52.90	1	6,795	0.01%
2022/06/15	10	56.80	13	56.29	56.20	-3	6,514	-0.05%
2022/06/09	4	56.75	4	56.40	56.40	0	6,310	0.00%
2022/06/08	3	56.60	5	56.54	56.40	-2	6,213	-0.03%
2022/06/07	1	56.60	3	56.30	56.20	-2	6,155	-0.03%
2022/06/06	5	56.14	0	0.00	56.30	5	6,090	0.08%
2022/06/02	12	56.61	24	57.20	56.50	-12	5,993	-0.20%
2022/06/01	182	55.59	92	55.94	56.00	90	5,706	1.58%	大買/
2022/05/31	1	54.60	1	55.20	54.60	0	5,360	0.00%
2022/05/30	0	54.60	0	0.00	54.30	0	3,832	0.00%
2022/05/27	0.2	54.73	0	0.00	54.60	0.2	3,693	0.00%
2022/05/26	1	54.90	0	0.00	54.40	1	3,640	0.03%
2022/05/24	0	53.90	3	53.40	53.20	-3	3,683	-0.08%
2022/05/19	2	53.90	0	0.00	54.00	2	3,686	0.05%
2022/05/17	6	55.03	10	55.38	54.90	-4	3,578	-0.11%
2022/05/16	2	57.30	0	0.00	55.90	2	3,497	0.06%
2022/05/13	1	59.00	0	0.00	58.50	1	3,385	0.03%
2022/05/12	7	61.20	4	61.10	61.00	3	3,285	0.09%
2022/05/11	1	60.70	1	61.60	61.30	0	3,294	0.00%
2022/05/10	0	0.00	1	61.40	61.50	-1	3,401	-0.03%
2022/05/09	4	60.60	0	0.00	60.50	4	3,395	0.12%
2022/05/05	1	61.20	1	60.90	61.30	0	3,468	0.00%
2022/05/03	0	0.00	1	59.70	59.90	-1	3,499	-0.03%
2022/04/29	1	58.90	0	0.00	59.00	1	3,495	0.03%
2022/04/27	0	0.00	2	58.30	58.50	-2	3,536	-0.06%
2022/04/25	6	59.27	3	59.40	59.50	3	3,530	0.08%
2022/04/22	1	60.00	0	0.00	60.60	1	3,496	0.03%
2022/04/11	1	60.20	0	0.00	60.20	1	3,787	0.03%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	2	61.15	0	0.00	60.80	2	3,773	0.05%
2022/04/06	4	61.88	0	0.00	61.80	4	3,737	0.11%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/29	0	0.00	1	63.20	62.70	-1	3,649	-0.03%
2022/03/28	1	62.30	0	0.00	63.20	1	3,650	0.03%
2022/03/25	2	62.90	2	62.80	62.80	0	3,645	0.00%
2022/03/24	1	63.10	0	0.00	63.30	1	3,651	0.03%
2022/03/17	0	0.00	1	63.10	62.90	-1	3,647	-0.03%
2022/03/16	1	61.90	0	0.00	61.40	1	3,647	0.03%
2022/03/11	0.1	62.50	0	0.00	62.40	0.1	3,733	0.00%
2022/03/08	5.1	62.68	0	0.00	61.90	5.1	3,808	0.13%
2022/03/07	1	61.80	1	62.80	62.60	0	3,803	0.00%
2022/03/01	5	65.40	5	64.80	64.80	0	3,908	0.00%
2022/02/25	0.1	64.00	0	0.00	63.80	0.1	3,836	0.00%
2022/02/24	0	0.00	10	64.00	63.70	-10	3,779	-0.26%
2022/02/23	0	0.00	1	64.40	64.60	-1	3,696	-0.03%
2022/02/21	3	63.93	1	63.60	64.00	2	3,645	0.05%
2022/02/17	0	0.00	5	63.74	63.10	-5	3,784	-0.13%
2022/02/10	0	0.00	2	63.00	63.60	-2	4,106	-0.05%
2022/02/08	0	0.00	1	60.70	61.10	-1	4,088	-0.02%
2022/02/07	1	59.90	1	60.80	60.20	0	4,198	0.00%
2022/01/25	1	60.40	0	0.00	60.40	1	4,375	0.02%
2022/01/24	1	61.50	0	0.00	61.50	1	4,369	0.02%
2022/01/20	2	61.80	0	0.00	62.00	2	4,457	0.04%
2022/01/19	1	62.10	0	0.00	62.00	1	4,484	0.02%
2022/01/17	7	62.36	0	0.00	62.40	7	4,573	0.15%
2022/01/13	1	63.40	1	63.00	63.30	0	4,815	0.00%
2022/01/12	1	62.80	0	0.00	63.30	1	4,944	0.02%
2022/01/11	4	63.78	0	0.00	63.40	4	5,062	0.08%
2022/01/10	1	64.20	0	0.00	64.00	1	5,313	0.02%
2022/01/07	2	65.20	0	0.00	64.20	2	5,567	0.04%
2022/01/06	2	65.40	5	65.30	65.70	-3	5,601	-0.05%
2022/01/05	18	65.98	18	66.74	66.20	0	5,650	0.00%
2022/01/04	1	64.20	0	0.00	64.50	1	5,601	0.02%
2021/12/30	0	0.00	1	65.00	64.90	-1	5,923	-0.02%
2021/12/29	0	0.00	1	65.20	64.90	-1	6,247	-0.02%
2021/12/28	3	64.80	0	0.00	65.00	3	6,623	0.05%
2021/12/27	1	64.90	0	0.00	65.00	1	7,234	0.01%
2021/12/24	1	64.70	1	64.90	64.60	0	7,497	0.00%
2021/12/21	0	0.00	1	63.70	64.10	-1	8,253	-0.01%
2021/12/17	2	63.80	1	63.80	63.90	1	8,733	0.01%
2021/12/16	1	64.10	0	0.00	64.00	1	9,052	0.01%
2021/12/15	1	63.90	0	0.00	63.90	1	9,158	0.01%
2021/12/13	1	65.30	1	64.80	64.80	0	9,340	0.00%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	1	65.20	1	64.50	65.20	0	9,552	0.00%
2021/12/08	1	64.50	0	0.00	64.30	1	9,529	0.01%
2021/12/07	1	64.50	0	0.00	64.30	1	9,514	0.01%
2021/12/02	0	0.00	9	64.52	64.30	-9	9,489	-0.09%
2021/12/01	0	0.00	2	64.90	64.90	-2	9,490	-0.02%
2021/11/29	1	64.90	0	0.00	65.00	1	9,497	0.01%
2021/11/24	3	66.70	0.1	67.20	67.10	2.9	9,427	0.03%
2021/11/22	4	66.90	0	0.00	67.10	4	9,442	0.04%
2021/11/19	6	66.78	10	66.90	66.70	-4	9,486	-0.04%
2021/11/18	0.1	67.30	1	67.00	67.10	-0.9	9,548	-0.01%
2021/11/17	1	66.90	1	67.00	66.90	0	9,682	0.00%
2021/11/16	6	67.35	0	0.00	67.30	6	9,779	0.06%
2021/11/12	1	68.90	0	0.00	68.90	1	9,928	0.01%
2021/11/11	1	70.80	1	70.90	69.30	0	9,930	0.00%
2021/11/10	0	0.00	3	70.16	70.20	-3	9,851	-0.03%
2021/11/08	0	0.00	2	69.45	69.60	-2	9,847	-0.02%
2021/11/05	0	0.00	5.3	69.70	70.00	-5.3	9,845	-0.05%
2021/11/04	0	0.00	6	70.77	70.00	-6	9,782	-0.06%
2021/11/03	0.1	69.10	0	0.00	69.80	0.1	9,643	0.00%
2021/11/02	1	70.00	2	69.60	69.10	-1	9,609	-0.01%
2021/10/29	0	0.00	10	68.05	68.80	-10	9,456	-0.11%
2021/10/28	6	68.55	0	0.00	68.60	6	9,393	0.06%
2021/10/27	1.1	67.60	0	0.00	67.70	1.1	9,316	0.01%
2021/10/25	1	68.50	0	0.00	68.30	1	9,279	0.01%
2021/10/22	1.2	67.98	1	67.30	67.90	0.2	9,259	0.00%
2021/10/21	12	67.30	1	67.00	66.50	11	9,213	0.12%
2021/10/20	0	0.00	5	68.10	67.90	-5	9,154	-0.05%
2021/10/18	11	69.31	1	71.60	68.70	10	8,913	0.11%
2021/10/15	5	70.58	5	70.50	70.80	0	8,729	0.00%
2021/10/14	0	0.00	1	68.60	68.50	-1	8,527	-0.01%
2021/10/13	0	0.00	5	68.40	69.00	-5	8,468	-0.06%
2021/10/12	2	68.80	1	69.10	67.90	1	8,397	0.01%
2021/10/08	15	70.15	5	70.60	70.10	10	8,305	0.12%
2021/10/07	0	0.00	4	69.33	69.40	-4	8,151	-0.05%
2021/10/06	6	69.25	15	68.91	68.30	-9	8,078	-0.11%
2021/10/05	5	70.04	9	69.81	71.20	-4	7,773	-0.05%
2021/10/04	17	70.11	29	70.29	70.90	-12	7,414	-0.16%
2021/10/01	2	69.70	4	68.03	67.60	-2	6,842	-0.03%
2021/09/30	2	71.45	17	70.35	70.30	-15	6,600	-0.23%
2021/09/29	1	68.90	1	68.30	68.70	0	6,218	0.00%
2021/09/28	1	69.30	15	67.90	69.40	-14	6,209	-0.23%
2021/09/27	1	68.50	2	68.55	68.80	-1	6,058	-0.02%
2021/09/24	6	68.78	10	69.01	68.70	-4	5,961	-0.07%
2021/09/23	26	67.17	20	67.35	68.00	6	5,645	0.11%
2021/09/17	15	65.83	3	66.07	66.50	12	5,240	0.23%
2021/09/16	1	64.70	1	64.30	64.40	0	5,113	0.00%
2021/09/15	65	65.63	62	65.79	65.00	3	5,073	0.06%
2021/09/13	1	63.20	0	0.00	63.00	1	4,862	0.02%
2021/09/10	1	63.40	0	0.00	63.50	1	4,890	0.02%
2021/09/03	0	0.00	6	64.70	64.90	-6	4,952	-0.12%
2021/08/27	1	66.40	5	66.00	66.20	-4	4,900	-0.08%
2021/08/26	4	65.30	0	0.00	65.70	4	4,919	0.08%
2021/08/25	1	66.10	0	0.00	65.70	1	5,051	0.02%
2021/08/24	1	67.40	1	66.70	65.70	0	5,050	0.00%
2021/08/23	4	66.55	2	67.10	67.30	2	5,006	0.04%
2021/08/19	0	0.00	2	64.55	64.50	-2	4,791	-0.04%
2021/08/18	2	65.40	3	64.27	66.80	-1	4,610	-0.02%
2021/08/13	0	0.00	2	64.10	64.00	-2	4,433	-0.05%
2021/08/06	0	0.00	31	63.60	63.70	-31	4,665	-0.66%
2021/08/04	0	0.00	1	62.30	62.10	-1	4,972	-0.02%
2021/08/03	10	61.80	0	0.00	62.30	10	5,070	0.20%
2021/07/30	2	61.95	1	61.90	61.60	1	5,173	0.02%
2021/07/29	2	62.55	1	62.60	62.70	1	5,196	0.02%
2021/07/28	2	62.25	2	61.55	62.20	0	5,306	0.00%
2021/07/27	4	62.90	6	62.57	62.50	-2	5,499	-0.04%
2021/07/26	4	63.75	1	64.40	63.10	3	5,680	0.05%
2021/07/23	10	62.10	0	0.00	62.60	10	5,639	0.18%
2021/07/21	1	63.10	4	63.20	63.00	-3	5,794	-0.05%
2021/07/19	10	65.70	0	66.20	65.80	10	5,777	0.17%
2021/07/15	3	66.80	0	0.00	66.70	3	6,086	0.05%
2021/07/14	1	65.90	7	65.94	65.80	-6	6,100	-0.10%
2021/07/13	0	0.00	2	66.55	66.10	-2	6,153	-0.03%
2021/07/12	0	0.00	1	65.70	65.80	-1	6,170	-0.02%
2021/07/08	10	65.40	1	66.00	65.50	9	6,399	0.14%
2021/07/07	12	66.03	0	0.00	65.50	12	6,501	0.18%
2021/07/06	3	66.23	0.1	66.80	66.00	2.9	6,572	0.04%
2021/07/05	2.1	67.24	1	66.80	67.00	1.1	6,628	0.02%
2021/07/02	1	65.10	0	0.00	65.00	1	6,607	0.02%
2021/07/01	0	0.00	2	65.90	65.10	-2	6,709	-0.03%
2021/06/30	1	66.10	2	65.90	65.70	-1	6,760	-0.01%
2021/06/29	0	0.00	0	65.40	65.30	0	6,904	0.00%
2021/06/28	2	65.15	0	0.00	65.30	2	7,157	0.03%
2021/06/25	1	65.90	2	65.85	65.60	-1	7,238	-0.01%
2021/06/24	0	0.00	6	65.05	65.40	-6	7,302	-0.08%
2021/06/23	5	64.80	1	65.40	65.10	4	7,422	0.05%
2021/06/22	0	64.00	2	63.90	63.90	-2	7,633	-0.03%
2021/06/18	0	0.00	3	66.00	65.70	-3	8,989	-0.03%
2021/06/17	2	65.00	0	0.00	65.00	2	9,076	0.02%
2021/06/16	1	64.50	0	0.00	64.60	1	9,342	0.01%
2021/06/15	0	0.00	1	65.50	65.00	-1	9,745	-0.01%
2021/06/11	5	64.80	0	0.00	64.90	5	10,415	0.05%
2021/06/09	0	0.00	5	63.90	63.40	-5	10,719	-0.05%
2021/06/08	5	64.10	0	0.00	64.40	5	11,187	0.04%
2021/06/07	13	63.78	11	63.39	63.50	2	11,381	0.02%
2021/06/04	2	64.20	0	0.00	64.00	2	11,419	0.02%
2021/06/03	7	65.29	1	65.10	65.10	6	11,503	0.05%
2021/06/02	0	0.00	1	68.30	65.90	-1	11,547	-0.01%
2021/05/31	0	0.00	2	65.00	65.30	-2	11,685	-0.02%
2021/05/28	0	0.00	12	64.94	64.60	-12	11,746	-0.10%
2021/05/27	1	63.50	0	0.00	64.00	1	11,840	0.01%
2021/05/26	10	63.70	1	63.80	64.00	9	12,006	0.07%
2021/05/25	0	0.00	11	64.03	64.30	-11	12,460	-0.09%
2021/05/24	1	63.10	0	0.00	63.50	1	13,058	0.01%
2021/05/21	10	63.30	0	0.00	63.10	10	13,201	0.08%
2021/05/20	1	62.10	12	62.50	62.20	-11	13,440	-0.08%
2021/05/19	5	61.60	0	0.00	62.10	5	13,616	0.04%
2021/05/18	8	61.93	0	0.00	62.70	8	13,799	0.06%
2021/05/17	0	0.00	1	58.40	57.80	-1	13,988	-0.01%
2021/05/13	16	60.59	2	60.90	61.20	14	14,457	0.10%
2021/05/12	5	59.80	2	59.00	59.80	3	14,679	0.02%
2021/05/11	1	63.30	23	62.67	62.00	-22	15,153	-0.15%
2021/05/10	1	65.30	0	0.00	65.40	1	15,223	0.01%
2021/05/07	1	65.80	1	66.10	66.20	0	15,477	0.00%
2021/05/06	0	64.00	6	64.17	64.40	-6	15,780	-0.04%
2021/05/05	0	0.00	2	64.15	63.60	-2	16,217	-0.01%
2021/05/04	4	64.58	7	64.17	64.20	-3	16,250	-0.02%
2021/05/03	23	66.80	72	66.94	66.70	-49	16,320	-0.30%
2021/04/29	2	69.35	0	0.00	69.00	2	16,341	0.01%
2021/04/28	3	69.73	0	0.00	69.70	3	16,457	0.02%
2021/04/27	0	0.00	11	70.79	70.70	-11	16,704	-0.07%
2021/04/26	1	69.90	31	69.81	69.60	-30	16,916	-0.18%
2021/04/23	0	0.00	50	69.86	69.60	-50	17,894	-0.28%
2021/04/22	11	70.11	28	69.50	69.30	-17	19,364	-0.09%
2021/04/21	4	71.15	0	0.00	70.80	4	21,177	0.02%
2021/04/20	5	71.48	1	71.20	71.00	4	23,422	0.02%
2021/04/19	10	71.10	11	71.10	71.10	-1	24,127	0.00%
2021/04/15	1	70.50	0	0.00	70.80	1	24,357	0.00%
2021/04/14	2	71.10	31	71.14	71.10	-29	24,344	-0.12%
2021/04/13	1	72.00	41	72.57	72.10	-40	24,468	-0.16%
2021/04/12	6	72.22	30	72.10	72.10	-24	24,572	-0.10%
2021/04/09	7	72.10	30	72.00	72.00	-23	24,711	-0.09%
2021/04/08	21	72.31	1	72.30	72.30	20	24,687	0.08%
2021/04/07	1	72.80	19	73.08	73.10	-18	24,603	-0.07%
2021/04/06	1	72.50	0	0.00	72.10	1	24,526	0.00%
2021/04/01	8	71.90	0	0.00	71.90	8	24,495	0.03%
2021/03/31	11	73.56	5	73.08	72.60	6	24,416	0.02%
2021/03/29	1	74.30	0	0.00	74.10	1	24,121	0.00%
2021/03/26	5	74.30	1	74.60	73.80	4	24,108	0.02%
2021/03/25	32	74.82	8	75.50	74.10	24	24,013	0.10%
2021/03/24	16	75.59	16	75.79	75.40	0	23,836	0.00%
2021/03/23	54	76.59	44	76.74	76.10	10	23,564	0.04%
2021/03/22	1	74.00	1	72.40	74.00	0	22,465	0.00%
2021/03/19	5	73.52	31.5	73.03	73.00	-26.5	22,308	-0.12%
2021/03/18	12	74.72	26	74.72	74.80	-14	22,105	-0.06%
2021/03/17	31	74.11	22	74.50	73.40	9	21,765	0.04%
2021/03/16	4	72.90	0	0.00	72.50	4	21,200	0.02%
2021/03/12	83.2	72.92	70	73.16	73.30	13.2	21,192	0.06%
2021/03/11	6	71.40	5.1	70.76	71.30	0.9	21,120	0.00%
2021/03/10	10	69.60	2	70.00	69.60	8	20,960	0.04%
2021/03/09	22	68.69	17	68.12	69.00	5	20,933	0.02%
2021/03/08	10	69.60	1	69.30	69.00	9	20,785	0.04%
2021/03/05	41	70.34	11	70.11	70.00	30	20,689	0.15%
2021/03/04	26	70.88	14	71.34	70.50	12	20,660	0.06%
2021/03/03	8	69.49	11	70.66	70.80	-3	20,431	-0.01%
2021/03/02	1	69.30	32	70.61	69.30	-31	20,303	-0.15%
2021/02/26	4	70.20	0	0.00	70.00	4	20,163	0.02%
2021/02/25	54	72.28	25	73.16	71.30	29	19,931	0.15%
2021/02/24	66	71.62	92	72.01	70.60	-26	19,489	-0.13%
2021/02/23	71	69.87	26	69.39	69.70	45	18,843	0.24%
2021/02/22	34	70.20	13	69.68	69.70	21	18,685	0.11%
2021/02/19	27	69.33	11	69.10	69.40	16	18,424	0.09%
2021/02/18	30	70.15	7	70.27	70.20	23	18,213	0.13%
2021/02/17	19	69.81	1	69.40	69.90	18	17,982	0.10%
2021/02/05	9	71.26	6	70.90	70.40	3	17,708	0.02%
2021/02/04	52	70.34	13	71.24	70.40	39	17,457	0.22%
2021/02/03	46.4	72.80	35	73.12	72.50	11.4	17,039	0.07%
2021/02/02	40	74.71	26	74.49	73.60	14	16,672	0.08%
2021/02/01	21	73.30	10	74.47	74.90	11	15,953	0.07%
2021/01/29	14	75.92	4	76.30	74.80	10	15,757	0.06%
2021/01/28	23	75.86	73	76.93	77.20	-50	15,459	-0.32%
2021/01/27	20	77.29	13	77.05	78.20	7	15,072	0.05%
2021/01/26	16	74.82	4	74.50	74.40	12	14,563	0.08%
2021/01/25	18	75.47	0	0.00	75.30	18	14,395	0.13%
2021/01/22	8	73.91	1.4	75.40	75.60	6.6	14,088	0.05%
2021/01/21	4	73.45	5	72.60	72.50	-1	13,851	-0.01%
2021/01/20	7	74.50	19	73.48	72.10	-12	13,646	-0.09%
2021/01/19	22	76.28	2	75.70	76.00	20	13,299	0.15%
2021/01/18	20	75.52	23	75.55	77.30	-3	12,960	-0.02%
2021/01/15	33	76.68	73	76.32	75.60	-40	11,917	-0.34%
2021/01/14	93	76.62	85	76.21	76.90	8	10,349	0.08%
2021/01/13	144	70.29	40	70.71	72.80	104	8,308	1.25%	大買/鉅額交易
2021/01/12	8	67.70	24	67.70	67.70	-16	5,923	-0.27%
2021/01/11	0	0.00	13	61.60	61.60	-13	5,142	-0.25%
2021/01/08	22	55.31	1	54.80	56.00	21	4,890	0.43%
2021/01/07	21	55.21	1.2	55.60	55.60	19.8	4,712	0.42%
2021/01/06	8	55.89	6	55.28	55.70	2	4,613	0.04%
2021/01/05	4	56.45	15	56.16	56.10	-11	4,309	-0.26%
2021/01/04	2.2	54.32	0	0.00	55.60	2.2	4,071	0.05%
2020/12/25	15	53.67	44	53.60	53.70	-29	3,627	-0.80%
2020/12/24	0	0.00	8	53.18	52.70	-8	3,521	-0.23%
2020/12/22	4	52.93	1	53.10	52.00	3	3,437	0.09%
2020/12/21	1	52.10	1	51.50	52.20	0	3,413	0.00%
2020/12/18	11	52.11	0	0.00	51.90	11	3,403	0.32%
2020/12/17	6	52.50	0	0.00	52.60	6	3,360	0.18%
2020/12/15	19	52.20	0	0.00	52.00	19	3,341	0.57%
2020/12/14	0	0.00	1	53.50	52.70	-1	3,279	-0.03%
2020/12/11	19	52.76	0	0.00	53.00	19	3,205	0.59%
2020/12/10	4	53.95	1	53.60	53.20	3	3,128	0.10%
2020/12/09	2	55.00	0	0.00	54.70	2	2,998	0.07%
2020/12/08	1	55.70	11	56.06	54.70	-10	2,877	-0.35%
2020/12/07	23	55.93	22	53.31	56.30	1	2,632	0.04%
2020/12/04	11	52.31	0	0.00	52.50	11	2,227	0.49%
2020/12/03	10	51.80	0	0.00	51.60	10	2,175	0.46%
2020/12/01	3	52.40	0	0.00	52.40	3	2,123	0.14%
2020/11/26	0	0.00	1	52.20	52.20	-1	2,000	-0.05%
2020/11/24	0	0.00	8	52.00	51.60	-8	2,028	-0.39%
2020/11/23	4	52.30	3	52.30	52.40	1	2,003	0.05%
2020/11/20	2	51.90	1	52.00	52.10	1	1,960	0.05%
2020/11/18	2	51.50	0	0.00	51.80	2	1,948	0.10%
2020/11/17	0	0.00	2	51.50	51.30	-2	1,939	-0.10%
2020/11/16	3	51.30	3	51.40	51.50	0	1,987	0.00%
2020/11/13	1	51.00	0	0.00	51.00	1	1,988	0.05%
2020/11/11	0	0.00	1	52.00	52.30	-1	1,952	-0.05%
2020/11/05	0	0.00	1	51.30	51.20	-1	1,984	-0.05%
2020/10/28	1	51.20	0	0.00	51.00	1	2,052	0.05%
2020/10/27	1	51.10	0	0.00	51.20	1	2,070	0.05%
2020/10/22	2	51.30	0	0.00	51.30	2	2,165	0.09%
2020/10/05	0	0.00	8	51.10	51.00	-8	2,886	-0.28%
2020/09/29	0	0.00	10	51.10	51.30	-10	2,956	-0.34%
2020/09/28	0	0.00	1	51.10	51.00	-1	3,033	-0.03%
2020/09/24	1	50.40	0	0.00	50.30	1	3,106	0.03%
2020/09/23	1	51.20	0	0.00	51.40	1	3,069	0.03%
2020/09/22	6	52.13	5	52.00	52.00	1	3,132	0.03%
2020/09/21	5	53.20	0	0.00	53.00	5	3,162	0.16%
2020/09/15	0	0.00	2	53.10	53.20	-2	3,260	-0.06%
2020/09/11	0	0.00	2	52.30	52.70	-2	3,368	-0.06%
2020/09/09	1	51.80	1	52.30	52.10	0	3,405	0.00%
2020/09/04	1	52.40	0	0.00	52.50	1	3,478	0.03%
2020/09/03	1	53.30	1	54.00	53.30	0	3,473	0.00%
2020/09/01	0	0.00	1	52.60	53.00	-1	3,495	-0.03%
2020/08/28	0	0.00	1	52.80	53.00	-1	3,494	-0.03%
2020/08/25	0	0.00	2	52.95	53.10	-2	3,558	-0.06%
2020/08/21	1	51.50	1	52.20	51.80	0	3,590	0.00%
2020/08/12	1	53.70	0	0.00	53.60	1	3,485	0.03%
2020/08/04	0	0.00	2	54.30	54.50	-2	3,614	-0.06%
2020/07/31	2	54.65	0	0.00	54.20	2	3,640	0.05%
2020/07/24	1	54.90	0	0.00	54.20	1	3,912	0.03%
2020/07/23	1	56.00	0	0.00	55.30	1	3,881	0.03%
2020/07/22	2	57.80	2	58.00	58.00	0	3,845	0.00%
2020/07/21	3	57.70	0	0.00	57.60	3	3,757	0.08%
2020/07/14	0	0.00	1	58.40	57.70	-1	3,530	-0.03%
2020/07/13	0	0.00	1	58.00	58.00	-1	3,522	-0.03%
2020/07/09	0	0.00	18	58.19	58.00	-18	3,536	-0.51%
2020/07/07	7	58.57	1	58.90	57.90	6	3,496	0.17%
2020/07/03	1	56.90	0	0.00	57.00	1	3,549	0.03%
2020/07/01	0	0.00	16	57.90	57.00	-16	3,542	-0.45%
2020/06/30	7	56.26	1	56.40	56.50	6	3,455	0.17%
2020/06/23	0	0.00	11	54.83	54.70	-11	3,334	-0.33%
2020/06/22	1	54.30	0	0.00	54.40	1	3,338	0.03%
2020/06/12	1	53.20	1	53.90	53.80	0	3,523	0.00%
2020/06/10	1	55.70	0	0.00	55.70	1	3,628	0.03%
2020/06/09	2	55.50	0	0.00	55.40	2	3,744	0.05%
2020/06/08	10	55.60	0	0.00	55.80	10	3,846	0.26%
2020/06/05	17	55.51	1	55.40	55.50	16	3,834	0.42%
2020/06/04	3	55.50	3	55.20	55.20	0	3,822	0.00%
2020/06/03	1	55.00	1	54.90	55.20	0	3,835	0.00%
2020/05/26	0	0.00	1	54.10	54.00	-1	3,853	-0.03%
2020/05/22	1	54.40	0	0.00	53.60	1	3,860	0.03%
2020/05/21	0	0.00	1	55.00	55.10	-1	3,856	-0.03%
2020/05/19	1	54.30	1	55.00	54.50	0	3,843	0.00%
2020/05/18	1	53.90	0	0.00	53.70	1	3,845	0.03%
2020/05/15	4	55.10	1	54.80	54.80	3	3,815	0.08%
2020/05/14	1	55.50	2	56.00	55.50	-1	3,778	-0.03%
2020/05/08	0	0.00	1	56.30	56.20	-1	3,714	-0.03%
2020/05/05	1	55.90	1	55.90	55.90	0	3,633	0.00%
2020/05/04	2	55.85	1	55.40	56.30	1	3,626	0.03%
2020/04/30	11	57.95	6	58.33	57.60	5	3,581	0.14%
2020/04/28	0	0.00	1	55.00	54.60	-1	3,425	-0.03%
2020/04/24	0	0.00	1	53.80	53.60	-1	3,505	-0.03%
2020/04/22	1	51.80	1	52.70	53.10	0	3,514	0.00%
2020/04/21	1	53.90	0	0.00	52.40	1	3,505	0.03%
2020/04/17	3	54.97	1	55.00	54.50	2	3,472	0.06%
2020/04/16	1	54.10	0.2	54.50	54.00	0.8	3,419	0.02%
2020/04/15	1	54.50	1	54.50	54.50	0	3,391	0.00%
2020/04/10	0	0.00	5	53.90	54.30	-5	3,367	-0.15%
2020/04/09	1	54.70	5	56.70	54.80	-4	3,354	-0.12%
2020/04/08	0	0.00	3	52.60	53.40	-3	3,239	-0.09%
2020/04/07	0	0.00	1	50.80	51.20	-1	3,189	-0.03%
2020/03/31	1	49.30	0	0.00	49.50	1	3,161	0.03%
2020/03/30	1	48.80	1	49.70	49.25	0	3,144	0.00%
2020/03/25	0	0.00	1	50.00	49.95	-1	3,165	-0.03%
2020/03/24	1	48.75	1	49.50	48.75	0	3,153	0.00%
2020/03/20	3	48.58	3	49.50	49.50	0	3,220	0.00%
2020/03/18	0	0.00	1	50.60	50.00	-1	3,119	-0.03%
2020/03/17	5	50.20	0	0.00	51.00	5	3,177	0.16%
2020/03/16	1	52.30	0	0.00	52.00	1	3,134	0.03%
2020/03/13	0	0.00	1	50.90	53.30	-1	3,082	-0.03%
2020/03/12	10	55.50	0	0.00	55.20	10	2,982	0.34%
2020/03/09	1	58.00	0	0.00	58.50	1	2,907	0.03%
2020/03/05	0	0.00	1	59.70	59.90	-1	2,843	-0.04%
2020/02/25	1	59.20	0	0.00	59.90	1	2,870	0.03%
2020/02/19	1	60.40	0	0.00	61.10	1	2,964	0.03%
2020/02/18	1	60.70	0	0.00	60.40	1	2,976	0.03%
2020/02/04	0	0.00	1	59.50	61.00	-1	3,554	-0.03%
2020/02/03	2	58.55	0	0.00	59.30	2	3,564	0.06%
2020/01/31	2	60.35	2	60.15	60.50	0	3,521	0.00%
2020/01/30	9	60.24	1	60.90	59.80	8	3,507	0.23%
2020/01/20	1	66.00	0	0.00	65.90	1	3,396	0.03%
2020/01/17	0	0.00	1	66.20	66.00	-1	3,405	-0.03%
2020/01/13	0	0.00	1	65.00	65.00	-1	3,435	-0.03%
2020/01/09	1	64.80	4	64.78	64.80	-3	3,479	-0.09%
2020/01/07	10	64.90	0	0.00	65.00	10	3,466	0.29%
2020/01/06	1	65.50	0	0.00	65.30	1	3,461	0.03%
2020/01/03	1	66.60	0	0.00	66.60	1	3,467	0.03%
2019/12/27	1	67.10	0	0.00	67.00	1	3,513	0.03%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/23	3	67.70	4	67.53	67.60	-1	3,526	-0.03%
2019/12/20	2	68.20	0	0.00	67.60	2	3,554	0.06%
2019/12/18	1	69.10	1	69.20	69.10	0	3,545	0.00%
2019/12/17	1	68.40	0	0.00	68.80	1	3,610	0.03%
2019/12/13	3	69.33	6.3	69.37	68.80	-3.3	3,596	-0.09%
2019/12/12	0	0.00	2	69.70	68.80	-2	3,555	-0.06%
2019/12/11	2	68.70	2	68.70	68.80	0	3,452	0.00%
2019/12/09	1	67.80	1	67.90	67.90	0	3,437	0.00%
2019/12/06	1	66.00	1	66.80	67.30	0	3,411	0.00%
2019/12/05	1	67.40	0	0.00	67.50	1	3,385	0.03%
2019/12/04	0	0.00	5	67.00	67.10	-5	3,370	-0.15%
2019/11/29	1	66.60	0	0.00	66.60	1	3,357	0.03%
2019/11/27	0	0.00	10	68.20	68.10	-10	3,354	-0.30%
2019/11/25	0	0.00	0.1	67.10	67.20	-0.1	3,265	0.00%
2019/11/18	1	65.70	2	66.40	66.70	-1	3,230	-0.03%
2019/11/15	18	65.60	18	65.60	65.40	0	3,207	0.00%
2019/11/14	1	65.00	55	65.00	65.00	-54	3,202	-1.69%
2019/11/12	110	66.04	55	66.87	66.80	55	3,190	1.72%	大買/
2019/11/11	1	65.90	0	0.00	65.90	1	3,172	0.03%
2019/11/08	2	67.00	0	0.00	67.00	2	3,142	0.06%
2019/11/07	12	66.52	0	0.00	66.70	12	3,104	0.39%
2019/11/06	2	67.80	1	68.00	67.50	1	3,073	0.03%
2019/11/05	1	68.20	1	68.20	68.90	0	3,033	0.00%
2019/11/04	4	68.95	14	68.85	69.30	-10	2,979	-0.34%
2019/11/01	4	66.58	3	66.90	67.30	1	2,808	0.04%
2019/10/30	2	65.40	0.3	65.30	65.50	1.7	2,742	0.06%
2019/10/25	0	0.00	1	64.90	64.70	-1	2,717	-0.04%
2019/10/21	8	65.20	1	65.50	65.60	7	2,781	0.25%
2019/10/18	2	65.20	3	65.60	65.10	-1	2,783	-0.04%
2019/10/17	1	64.70	29	64.41	65.20	-28	2,780	-1.01%
2019/10/16	0	0.00	1	64.30	64.50	-1	2,760	-0.04%
2019/10/15	0	0.00	1	63.80	64.00	-1	2,766	-0.04%
2019/10/14	1	63.70	4	63.70	63.90	-3	2,818	-0.11%
2019/10/09	1	63.00	1	63.90	63.00	0	2,835	0.00%
2019/10/08	28	64.00	1	64.70	64.50	27	2,855	0.95%
2019/10/07	1	63.70	4	63.45	63.50	-3	2,938	-0.10%
2019/09/27	2	65.30	1	64.70	64.70	1	2,847	0.04%
2019/09/25	1	66.10	1	65.80	66.00	0	2,787	0.00%
2019/09/23	0	0.00	1	65.70	65.90	-1	2,699	-0.04%
2019/09/20	2	65.95	2	66.00	65.60	0	2,699	0.00%
2019/09/19	0	0.00	1	65.00	64.90	-1	2,559	-0.04%
2019/09/16	0	0.00	10	64.50	64.70	-10	2,502	-0.40%
2019/09/02	15	63.40	0	0.00	63.50	15	2,485	0.60%
2019/08/30	0	0.00	1	62.80	63.40	-1	2,492	-0.04%
2019/08/29	1	61.70	0	0.00	62.20	1	2,467	0.04%
2019/08/27	0	0.00	1	62.80	63.20	-1	2,451	-0.04%
2019/08/26	1	63.00	0	0.00	62.70	1	2,446	0.04%
2019/08/23	0	0.00	1	64.20	64.30	-1	2,455	-0.04%
2019/08/22	0	0.00	1	63.50	63.40	-1	2,442	-0.04%
2019/08/19	1	62.60	1	63.20	62.30	0	2,435	0.00%
2019/08/16	0	0.00	1	62.60	62.80	-1	2,439	-0.04%
2019/08/06	1	59.40	0	0.00	60.80	1	2,402	0.04%
2019/08/02	3	62.13	0	0.00	61.30	3	2,362	0.13%
2019/07/30	0	0.00	0.8	64.50	64.30	-0.8	2,302	-0.03%
2019/07/25	2	63.80	0	0.00	64.60	2	2,319	0.09%
2019/07/23	1	67.30	4	67.50	67.30	-3	2,217	-0.14%
2019/07/22	0	0.00	0.1	67.50	67.50	-0.1	2,195	-0.01%
2019/07/18	0	0.00	1	66.80	66.80	-1	2,149	-0.05%
2019/07/17	0	0.00	0	66.80	66.80	0	2,178	0.00%
2019/07/16	1	67.10	9	66.90	67.10	-8	2,170	-0.37%
2019/07/15	0	0.00	60	65.65	66.10	-60	2,153	-2.79%
2019/07/12	3	66.10	21	66.75	66.10	-18	2,251	-0.80%
2019/07/11	138	65.59	51	66.11	65.90	87	2,258	3.85%	大買/
2019/06/21	9	63.41	10	63.29	64.20	-1	2,957	-0.03%
2019/06/19	0	0.00	1	62.00	62.10	-1	2,921	-0.03%
2019/06/14	0	0.00	1	62.30	62.10	-1	2,889	-0.03%
2019/06/10	1	61.40	0	0.00	61.70	1	3,047	0.03%
2019/05/30	0	0.00	1	61.10	60.90	-1	3,080	-0.03%
2019/05/29	2	60.20	0.1	60.50	60.30	1.9	3,103	0.06%
2019/05/24	1	60.70	0	0.00	60.70	1	3,139	0.03%
2019/05/20	1	61.40	0	0.00	61.00	1	3,164	0.03%
2019/05/17	1	61.40	0	0.00	60.70	1	3,173	0.03%
2019/05/16	1	62.20	0	0.00	61.30	1	3,158	0.03%
2019/05/13	0	0.00	2	65.50	64.00	-2	3,151	-0.06%
2019/05/10	1	65.70	0	0.00	66.20	1	3,151	0.03%
2019/05/09	0	0.00	2	66.10	66.10	-2	3,183	-0.06%
2019/05/08	2	68.00	0	0.00	67.70	2	3,142	0.06%
2019/05/06	1	67.30	0	0.00	67.30	1	3,145	0.03%
2019/04/30	1	68.70	1	68.90	69.20	0	3,097	0.00%
2019/04/23	0	0.00	2	68.80	70.00	-2	3,261	-0.06%
2019/04/19	2	70.05	0	70.00	70.00	2	3,250	0.06%
2019/04/18	7	72.27	0	0.00	71.10	7	3,247	0.22%
2019/04/17	0	0.00	1	72.10	72.00	-1	3,148	-0.03%
2019/04/16	1.2	71.62	1	71.10	71.20	0.2	3,099	0.01%
2019/04/15	1	71.00	0	0.00	71.10	1	3,044	0.03%
2019/04/08	1	66.70	6	66.60	66.70	-5	2,753	-0.18%
2019/04/03	0	0.00	2	64.70	65.00	-2	2,644	-0.08%
2019/04/02	0	0.00	20	64.60	64.80	-20	2,605	-0.77%
2019/04/01	0	0.00	1	62.90	63.80	-1	2,515	-0.04%
2019/03/25	1	61.70	0	0.00	61.80	1	2,271	0.04%
2019/03/21	0	0.00	1	63.40	63.60	-1	2,241	-0.04%
2019/03/19	0	0.00	1	62.60	63.00	-1	2,303	-0.04%
2019/03/07	1	61.70	0	0.00	61.60	1	2,533	0.04%
2019/03/06	1	61.80	0	0.00	62.20	1	2,592	0.04%
2019/02/27	0	0.00	2	62.90	63.10	-2	2,629	-0.08%
2019/02/26	1	63.00	0	0.00	62.60	1	2,632	0.04%
2019/02/25	0	0.00	6.3	63.00	63.50	-6.3	2,614	-0.24%
2019/02/22	0	0.00	2	62.00	62.30	-2	2,616	-0.08%
2019/02/20	2	61.35	0	0.00	62.00	2	2,649	0.08%
2019/02/18	0	0.00	5	60.30	60.20	-5	2,725	-0.18%
2019/02/15	0	0.00	4	60.70	60.30	-4	2,726	-0.15%
2019/02/11	0	0.00	1	59.80	59.50	-1	2,750	-0.04%
2019/01/29	1	59.10	0	0.00	59.00	1	2,708	0.04%
2019/01/23	1	58.20	0	0.00	58.20	1	2,708	0.04%
2019/01/22	6	58.37	0	0.00	58.30	6	2,716	0.22%
2019/01/21	0	0.00	1	59.30	59.20	-1	2,717	-0.04%
2019/01/17	0	0.00	1	57.60	57.90	-1	2,715	-0.04%
2019/01/16	0	0.00	0.5	58.00	57.80	-0.5	2,703	-0.02%
2019/01/10	1	58.30	0	0.00	58.30	1	2,715	0.04%
2018/12/27	1	60.70	0	0.00	60.30	1	2,952	0.03%
2018/12/25	5	59.90	0	0.00	60.20	5	2,954	0.17%
2018/12/18	3	60.20	0	0.00	60.30	3	3,029	0.10%
2018/12/17	0	0.00	1	60.90	60.60	-1	3,058	-0.03%
2018/12/14	0	0.00	3	60.97	60.90	-3	3,075	-0.10%
2018/12/13	132	60.64	1	61.20	61.30	131	3,065	4.27%	大買/鉅額交易
2018/12/12	1	60.40	21	60.02	61.00	-20	3,043	-0.66%
2018/12/11	1	59.90	113	59.34	59.80	-112	3,016	-3.71%	大賣/鉅額交易
2018/12/05	2	61.80	2	62.20	62.00	0	2,967	0.00%
2018/12/04	5	63.32	1	62.80	62.80	4	3,000	0.13%
2018/12/03	15	62.93	16	63.33	63.30	-1	3,000	-0.03%
2018/11/30	1	61.50	0	0.00	62.20	1	2,962	0.03%
2018/11/29	0	0.00	1	62.90	61.30	-1	2,796	-0.04%
2018/11/21	11	60.81	0	0.00	61.20	11	2,730	0.40%
2018/11/20	3	61.73	0	0.00	61.80	3	2,690	0.11%
2018/11/19	0	0.00	1	62.50	62.50	-1	2,640	-0.04%
2018/11/16	2	62.30	1	63.20	62.50	1	2,639	0.04%
2018/11/15	2	63.00	0	0.00	62.90	2	2,650	0.08%
2018/11/13	3	62.10	1	64.10	65.20	2	2,602	0.08%
2018/11/12	2	65.10	1	66.20	64.20	1	2,577	0.04%
2018/11/07	1	66.80	2	66.80	66.90	-1	2,589	-0.04%
2018/11/01	0	0.00	1	66.00	66.00	-1	2,627	-0.04%
2018/10/31	0	0.00	9	65.30	65.60	-9	2,634	-0.34%
2018/10/30	0	0.00	64	64.50	64.40	-64	2,628	-2.44%
2018/10/29	10	64.00	0	0.00	64.40	10	2,627	0.38%
2018/10/25	0	0.00	1	63.90	63.80	-1	2,632	-0.04%
2018/10/24	1	65.40	0	0.00	65.00	1	2,626	0.04%
2018/10/23	1	65.90	1	67.90	65.00	0	2,615	0.00%
2018/10/18	0	0.00	1	66.80	66.30	-1	2,602	-0.04%
2018/10/15	1	65.60	0	0.00	65.10	1	2,785	0.04%
2018/10/12	1	65.30	0	0.00	65.60	1	2,817	0.04%
2018/10/11	42	64.12	36	65.15	64.00	6	2,844	0.21%
2018/10/04	1	73.60	0	0.00	73.20	1	2,746	0.04%
2018/09/28	0	0.00	11	74.91	74.50	-11	2,776	-0.40%
2018/09/25	0	0.00	1	74.30	74.50	-1	2,751	-0.04%
2018/09/21	10	73.00	0	0.00	73.00	10	2,736	0.37%
2018/09/20	3	72.90	0	0.00	72.60	3	2,752	0.11%
2018/09/18	0	0.00	1	73.80	73.30	-1	2,763	-0.04%
2018/09/14	0.3	74.80	0	0.00	74.70	0.3	2,778	0.01%
2018/09/11	1	74.30	0	0.00	74.90	1	2,780	0.04%
2018/09/07	1	76.30	0	0.00	75.10	1	2,805	0.04%
2018/09/06	1	76.60	5	77.42	76.80	-4	2,777	-0.14%
2018/09/05	0	0.00	2	78.20	77.00	-2	2,752	-0.07%
2018/09/04	0	0.00	10	78.30	78.20	-10	2,742	-0.36%
2018/09/03	10	78.20	0	0.00	77.90	10	2,730	0.37%
2018/08/31	1	77.70	0	0.00	78.00	1	2,746	0.04%
2018/08/29	5	78.40	0	0.00	78.10	5	2,803	0.18%
2018/08/28	3	77.80	1	77.90	78.00	2	2,797	0.07%
2018/08/27	0	0.00	2	77.40	77.70	-2	2,796	-0.07%
2018/08/24	1	77.00	0	0.00	77.20	1	2,795	0.04%
2018/08/23	1	77.70	1	77.50	77.70	0	2,873	0.00%
2018/08/22	0	0.00	3	77.57	77.70	-3	2,907	-0.10%
2018/08/21	1	76.40	0	0.00	76.60	1	2,854	0.04%
2018/08/20	0	0.00	1	75.60	75.50	-1	2,880	-0.03%
2018/08/16	0	0.00	2	75.10	75.40	-2	2,907	-0.07%
2018/08/14	3	74.67	0	0.00	74.40	3	2,884	0.10%
2018/08/13	1	76.50	2	75.90	75.80	-1	2,874	-0.03%
2018/08/10	0	0.00	1	77.60	77.60	-1	2,860	-0.03%
2018/08/09	1	77.60	2	77.60	77.10	-1	2,871	-0.03%
2018/08/07	0	0.00	1	78.00	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	1	77.60	77.70	-1	2,953	-0.03%
2018/08/03	1	76.90	0	0.00	77.00	1	2,964	0.03%
2018/08/02	0	0.00	1	77.30	76.50	-1	2,963	-0.03%
2018/07/26	0	0.00	1	76.70	76.30	-1	2,895	-0.03%
2018/07/25	3	76.10	1	76.00	75.80	2	2,889	0.07%
2018/07/24	5	79.40	1	79.00	80.00	4	2,837	0.14%
2018/07/23	0	0.00	1	78.40	78.80	-1	2,711	-0.04%
2018/07/20	1	78.70	0	0.00	78.30	1	2,691	0.04%
2018/07/19	0	0.00	4	78.00	78.40	-4	2,671	-0.15%
2018/07/18	0	0.00	2	76.60	77.50	-2	2,648	-0.08%
2018/07/17	0	0.00	3	76.03	75.60	-3	2,580	-0.12%
2018/07/16	0	0.00	4	75.63	75.50	-4	2,560	-0.16%
2018/07/13	1	74.80	0	0.00	75.20	1	2,578	0.04%
2018/07/11	2	73.55	1	74.20	73.80	1	2,627	0.04%
2018/07/02	1	73.20	1	73.20	73.20	0	2,758	0.00%
2018/06/29	0	0.00	1	74.70	74.60	-1	2,737	-0.04%
2018/06/25	3	72.80	0	0.00	72.80	3	2,720	0.11%
2018/06/20	1	74.10	0	0.00	74.20	1	2,712	0.04%
2018/06/15	1	75.60	0	0.00	75.10	1	2,693	0.04%
2018/06/14	1	76.10	0	0.00	75.40	1	2,675	0.04%
2018/06/13	0	0.00	1	77.00	76.90	-1	2,662	-0.04%
2018/06/12	0	0.00	1	76.50	76.70	-1	2,731	-0.04%
2018/06/08	2	77.40	0	0.00	77.20	2	2,814	0.07%
2018/06/07	6	77.80	2.4	77.67	78.00	3.6	2,831	0.13%
2018/05/28	0	0.00	1	75.50	75.70	-1	2,782	-0.04%
2018/05/24	0	0.00	1	73.50	74.80	-1	2,763	-0.04%
2018/05/23	0	0.00	1	73.40	73.30	-1	2,769	-0.04%
2018/05/22	2	73.70	0	0.00	74.00	2	2,812	0.07%
2018/05/21	1	74.10	1	74.00	74.10	0	2,838	0.00%
2018/05/16	3	74.50	0	0.00	74.20	3	2,893	0.10%
2018/05/15	0	0.00	35	75.91	75.20	-35	2,918	-1.20%
2018/05/14	31	78.48	36	77.69	78.00	-5	3,054	-0.16%
2018/05/11	11	77.60	1	77.20	77.30	10	3,059	0.33%
2018/05/08	0	0.00	1	76.20	75.80	-1	3,151	-0.03%
2018/05/07	0	0.00	2	75.05	76.00	-2	3,203	-0.06%
2018/04/27	2	73.90	0	0.00	73.90	2	3,334	0.06%
2018/04/26	0	0.00	1	75.50	74.00	-1	3,351	-0.03%
2018/04/25	1	72.80	0	0.00	74.90	1	3,411	0.03%
2018/04/24	2	73.10	0	0.00	72.80	2	3,429	0.06%
2018/04/20	0	0.00	3	76.03	76.00	-3	3,428	-0.09%
2018/04/19	1	75.50	3	75.80	76.90	-2	3,439	-0.06%
2018/04/18	1	77.30	0	0.00	76.30	1	3,440	0.03%
2018/04/17	26	77.90	0	0.00	77.50	26	3,405	0.76%
2018/04/16	0	0.00	2	78.10	78.60	-2	3,410	-0.06%
2018/04/13	5	78.60	0	0.00	78.50	5	3,451	0.14%
2018/04/11	2	78.90	2	78.90	78.80	0	3,453	0.00%
2018/04/10	1	77.30	0	0.00	77.70	1	3,446	0.03%
2018/04/09	2	77.75	0	0.00	77.80	2	3,436	0.06%
2018/03/31	1	79.30	0	0.00	79.60	1	3,374	0.03%
2018/03/30	2	80.40	1	80.10	80.00	1	3,364	0.03%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	1	78.20	0	0.00	78.40	1	3,463	0.03%
2018/03/21	0	0.00	1	79.80	79.90	-1	3,443	-0.03%
2018/03/20	1	79.10	0	0.00	79.00	1	3,488	0.03%
2018/03/16	3	79.23	0	0.00	79.10	3	3,490	0.09%
2018/03/15	2	79.55	0	0.00	79.60	2	3,438	0.06%
2018/03/14	1	80.40	0	0.00	80.10	1	3,435	0.03%
2018/03/13	1	81.30	0	0.00	81.70	1	3,424	0.03%
2018/03/12	1	81.00	1	81.10	81.20	0	3,469	0.00%
2018/03/09	4	79.95	1	80.10	79.70	3	3,486	0.09%
2018/03/05	1	78.60	0	0.00	78.50	1	3,701	0.03%
2018/03/02	2	78.65	0	0.00	78.90	2	3,779	0.05%
2018/03/01	0	0.00	1	80.50	79.70	-1	3,870	-0.03%
2018/02/27	2	79.90	1	80.20	79.40	1	3,917	0.03%
2018/02/23	0	0.00	1	79.70	79.40	-1	3,963	-0.03%
2018/02/22	2	78.85	0	0.00	79.00	2	4,008	0.05%
2018/02/21	0	0.00	6	80.25	80.30	-6	3,997	-0.15%
2018/02/12	0	0.00	4	78.30	78.30	-4	4,036	-0.10%
2018/02/09	1	78.50	0	0.00	78.50	1	4,084	0.02%
2018/02/08	0	0.00	5	79.20	79.20	-5	4,135	-0.12%
2018/02/07	1	81.40	0	0.00	80.30	1	4,252	0.02%
2018/02/06	6	80.37	1	78.50	78.70	5	4,506	0.11%
2018/02/05	1	82.20	0	0.00	82.90	1	4,409	0.02%
2018/02/02	1	83.80	5	84.10	84.10	-4	4,464	-0.09%
2018/01/30	1	83.50	0	0.00	83.50	1	4,616	0.02%
2018/01/26	2	85.80	0	0.00	85.60	2	4,648	0.04%
2018/01/25	0	0.00	1	86.70	86.70	-1	4,642	-0.02%
2018/01/24	2	85.70	0	0.00	86.50	2	4,754	0.04%
2018/01/23	2	86.50	0	0.00	86.20	2	4,991	0.04%
2018/01/19	10	87.38	2	88.50	87.40	8	5,104	0.16%
2018/01/18	1	87.10	0	0.00	86.70	1	5,113	0.02%
2018/01/17	0	0.00	1	86.70	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	1	86.70	86.50	-1	5,143	-0.02%
2018/01/12	0	0.00	2	85.50	85.60	-2	5,232	-0.04%
2018/01/10	0	0.00	1	85.20	84.10	-1	5,311	-0.02%
2018/01/09	0	0.00	3	85.90	85.50	-3	5,335	-0.06%
2018/01/05	1	85.20	0	0.00	85.30	1	5,519	0.02%
2018/01/03	0	0.00	2	84.70	85.10	-2	5,923	-0.03%