佳格 (1227)-富邦-南屯券商分點個股進出

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

佳格

(1227)

可現股當沖

股價
38.50
漲跌
--
漲幅
0.00%
成交量
543張
產業
上市食品類股
621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

佳格 (1227)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	38.55	6	38.55	38.50	-5	491	-1.02%
2024/05/02	0.1	38.50	0	0.00	38.50	0.1	485	0.01%
2024/04/30	1	38.35	0	0.00	38.35	1	480	0.21%
2024/04/29	1	38.60	1	38.75	38.75	0	473	0.00%
2024/04/25	0.1	38.05	1	38.05	38.25	-0.9	457	-0.19%
2024/04/24	5.1	38.05	0.1	38.15	37.95	5	454	1.09%
2024/04/23	0	0.00	1	37.90	38.05	-1	462	-0.22%
2024/04/22	1	37.40	0	0.00	37.60	1	470	0.21%
2024/04/19	1.2	37.18	0	0.00	37.30	1.2	467	0.26%
2024/04/17	1	37.60	0	0.00	37.60	1	451	0.22%
2024/04/16	1.1	37.97	0	0.00	37.65	1.1	444	0.25%
2024/04/11	0.1	38.50	0	0.00	38.40	0.1	432	0.02%
2024/04/10	1	38.60	1	38.60	38.75	0	430	0.00%
2024/04/08	0	0.00	3	38.65	38.80	-3	425	-0.71%
2024/04/01	1.1	38.45	0	0.00	38.55	1.1	414	0.27%
2024/03/29	0	38.10	0	0.00	38.15	0	408	0.00%
2024/03/28	1	37.80	1	37.75	37.80	0	398	0.00%
2024/03/27	1	37.65	0	0.00	37.70	1	392	0.25%
2024/03/25	0	0.00	1	37.60	37.65	-1	385	-0.26%
2024/03/20	1	37.25	0	0.00	37.30	1	399	0.25%
2024/03/18	4	37.35	2	37.35	37.40	2	398	0.50%
2024/03/15	0	0.00	1.3	37.52	37.40	-1.3	408	-0.31%
2024/03/13	0	0.00	4	37.55	37.55	-4	408	-0.98%
2024/03/12	1	37.65	0	0.00	37.70	1	407	0.25%
2024/03/08	1	37.15	2	37.18	37.25	-1	409	-0.24%
2024/03/05	1	37.55	0	0.00	37.55	1	398	0.25%
2024/03/04	0	0.00	3	37.65	37.60	-3	396	-0.76%
2024/03/01	0	0.00	2	37.70	37.65	-2	395	-0.51%
2024/02/29	1	37.90	0	0.00	37.70	1	396	0.25%
2024/02/20	2	38.05	0	0.00	38.05	2	414	0.48%
2024/02/16	1	38.05	1	38.35	38.25	0	406	0.00%
2024/02/15	0.1	37.70	0	0.00	37.65	0.1	398	0.02%
2024/02/05	1	37.60	0	0.00	37.65	1	400	0.25%
2024/01/30	3	37.63	0	0.00	37.60	3	397	0.75%
2024/01/19	0	0.00	2	37.55	37.55	-2	404	-0.49%
2024/01/18	0	0.00	1	37.60	37.55	-1	408	-0.24%
2024/01/17	1	37.45	0	0.00	37.50	1	408	0.24%
2024/01/16	1	38.05	0	0.00	37.70	1	397	0.25%
2024/01/15	1	38.20	0	0.00	38.20	1	397	0.25%
2024/01/10	1	38.55	1	38.60	38.55	0	439	0.00%
2023/12/28	1	38.80	1	38.90	39.05	0	468	0.00%
2023/12/25	0	0.00	1.6	38.69	38.65	-1.6	469	-0.34%
2023/12/22	0	0.00	1	38.60	38.65	-1	469	-0.21%
2023/12/18	1	38.85	0	0.00	38.85	1	471	0.21%
2023/12/15	0	0.00	2	39.00	39.25	-2	465	-0.43%
2023/12/07	1	39.30	0	0.00	39.40	1	443	0.23%
2023/12/01	1	39.40	1	39.65	39.45	0	451	0.00%
2023/11/28	1	39.50	0.3	39.60	39.60	0.7	462	0.14%
2023/11/27	0	0.00	1	39.60	39.25	-1	457	-0.22%
2023/11/24	3	39.50	4	39.35	39.35	-1	457	-0.22%
2023/11/21	1.2	38.81	1	38.90	38.90	0.2	437	0.05%
2023/11/20	1	38.70	4	38.65	38.70	-3	439	-0.68%
2023/11/17	0	0.00	1	38.30	38.30	-1	433	-0.23%
2023/11/16	0	0.00	1.3	38.12	38.10	-1.3	433	-0.30%
2023/11/14	1	37.55	0	0.00	37.65	1	428	0.23%
2023/11/08	0	38.15	0	0.00	38.10	0	454	0.01%
2023/11/07	1	38.00	0	0.00	38.00	1	472	0.21%
2023/10/30	0.2	37.75	1	37.55	37.40	-0.8	498	-0.16%
2023/10/27	1	37.85	0	0.00	37.85	1	499	0.20%
2023/10/24	0	0.00	1	38.00	38.00	-1	518	-0.19%
2023/10/19	6	38.54	5	38.80	38.85	1	542	0.18%
2023/10/18	0	0.00	1	40.00	40.00	-1	541	-0.18%
2023/10/16	0.2	37.85	1	37.90	37.90	-0.8	545	-0.15%
2023/10/11	0	0.00	7	37.06	37.10	-7	563	-1.24%
2023/10/05	1	37.05	0	0.00	37.10	1	564	0.18%
2023/10/04	0.1	37.29	0	0.00	37.10	0.1	564	0.03%
2023/10/03	0	37.60	0	0.00	37.55	0	561	0.01%
2023/09/28	1	37.60	0	0.00	37.65	1	565	0.18%
2023/09/27	0	37.70	0	0.00	37.65	0	569	0.01%
2023/09/26	0	37.80	0	0.00	37.70	0	572	0.01%
2023/09/25	0	37.90	0	0.00	37.85	0	581	0.01%
2023/09/19	0.2	38.20	1	38.10	38.00	-0.8	603	-0.13%
2023/09/15	1	38.05	2	38.03	38.10	-1	610	-0.16%
2023/09/13	1	38.00	0	0.00	37.95	1	615	0.16%
2023/09/12	1	37.70	0	0.00	37.70	1	635	0.16%
2023/09/08	1	37.75	0	0.00	37.75	1	642	0.16%
2023/09/06	1	37.85	10	37.90	37.75	-9	651	-1.38%
2023/09/05	0	0.00	4	38.00	38.00	-4	647	-0.62%
2023/08/29	1	38.30	0	0.00	38.30	1	660	0.15%
2023/08/25	3	38.20	0	0.00	38.10	3	681	0.44%
2023/08/24	0.7	38.00	0	0.00	37.95	0.7	685	0.10%
2023/08/23	1.1	38.06	0	0.00	38.00	1.1	684	0.16%
2023/08/22	1.7	38.11	0	0.00	38.10	1.7	689	0.25%
2023/08/18	3	38.15	0	0.00	38.50	3	709	0.42%
2023/08/17	0	0.00	2	37.85	38.20	-2	726	-0.28%
2023/08/16	2	38.05	0	0.00	38.05	2	740	0.27%
2023/08/14	1	38.30	0	0.00	38.20	1	785	0.13%
2023/08/11	2.6	38.98	10.8	38.99	38.80	-8.3	785	-1.05%
2023/08/10	2	39.28	0	0.00	39.25	2	774	0.26%
2023/08/09	0	39.70	0	0.00	39.50	0	769	0.00%
2023/08/08	2	39.43	0	0.00	39.55	2	766	0.26%
2023/08/07	1	39.40	0	0.00	39.55	1	760	0.13%
2023/08/04	1	39.45	12	39.45	39.50	-11	761	-1.44%
2023/08/02	6	39.59	0	0.00	39.50	6	757	0.79%
2023/07/31	3	39.85	0	0.00	39.70	3	753	0.40%
2023/07/28	1	39.95	6	40.09	40.05	-5	743	-0.67%
2023/07/27	0	0.00	3	39.92	39.95	-3	738	-0.41%
2023/07/26	3	39.52	0	0.00	39.60	3	739	0.41%
2023/07/25	5	39.50	5	39.50	39.55	0	733	0.00%
2023/07/24	1	39.50	0	0.00	39.50	1	723	0.14%
2023/07/21	1.2	40.30	4	40.41	40.15	-2.9	706	-0.40%
2023/07/20	5	39.95	5	39.86	39.90	0	705	0.00%
2023/07/19	22	40.91	2	41.10	40.80	20	691	2.89%
2023/07/18	2	40.95	0	0.00	40.90	2	684	0.29%
2023/07/17	1	41.25	0	0.00	41.35	1	676	0.15%
2023/07/14	4	40.90	0	0.00	40.85	4	677	0.59%
2023/07/13	2	41.08	0	0.00	41.00	2	668	0.30%
2023/07/12	1	41.15	0.1	41.25	41.15	0.9	671	0.13%
2023/07/07	1	40.95	2	41.00	41.20	-1	670	-0.15%
2023/07/06	2	41.32	4	41.20	41.25	-2	668	-0.30%
2023/07/05	1	41.60	2.1	41.50	41.50	-1.1	669	-0.16%
2023/07/04	1.3	41.27	2	41.20	41.50	-0.8	661	-0.11%
2023/07/03	0	41.40	0	0.00	41.20	0	658	0.00%
2023/06/30	0	0.00	2	41.40	41.55	-2	647	-0.31%
2023/06/29	0	41.55	1	41.60	41.60	-1	647	-0.15%
2023/06/28	0	41.55	0	0.00	41.55	0	643	0.00%
2023/06/27	0	0.00	8	41.40	41.55	-8	640	-1.25%
2023/06/26	0	41.20	0	0.00	41.40	0	633	0.00%
2023/06/20	1	40.70	0	0.00	40.75	1	627	0.16%
2023/06/19	1	40.60	2	40.75	40.75	-1	627	-0.16%
2023/06/16	3	40.67	0	0.00	40.70	3	625	0.48%
2023/06/13	0	0.00	1	40.95	41.25	-1	645	-0.15%
2023/06/09	1.3	41.03	0	0.00	41.00	1.3	649	0.19%
2023/06/08	1	41.30	5	41.30	41.30	-4	652	-0.61%
2023/06/07	0.1	41.85	5	41.65	41.80	-4.9	651	-0.75%
2023/06/06	10	41.45	1	41.65	41.65	9	648	1.39%
2023/06/05	7	41.25	0	0.00	41.25	7	657	1.06%
2023/05/31	5	41.20	1	41.25	41.05	4	656	0.61%
2023/05/30	0	0.00	1	41.10	40.95	-1	638	-0.16%
2023/05/29	0	0.00	3	41.50	40.95	-3	640	-0.47%
2023/05/26	0	0.00	8	41.29	41.15	-8	638	-1.25%
2023/05/25	2	42.00	0	0.00	41.55	2	631	0.32%
2023/05/23	1	41.90	0	0.00	41.65	1	612	0.16%
2023/05/22	17	42.11	1	42.20	42.05	16	599	2.67%
2023/05/19	2	41.60	0	0.00	41.55	2	577	0.35%
2023/05/18	4	41.68	13	41.43	42.00	-9	559	-1.61%
2023/05/17	0.5	40.75	6	41.00	40.90	-5.5	522	-1.05%
2023/05/16	0	0.00	2	40.90	40.80	-2	508	-0.39%
2023/05/15	0	0.00	1	40.35	40.45	-1	504	-0.20%
2023/05/12	0	0.00	1	40.60	40.45	-1	512	-0.19%
2023/05/11	0	0.00	1	40.60	40.60	-1	516	-0.19%
2023/05/10	0	0.00	1	40.95	40.95	-1	522	-0.19%
2023/05/05	0.1	40.75	4	40.93	40.95	-3.9	537	-0.72%
2023/05/03	0	0.00	3	40.77	40.60	-3	548	-0.55%
2023/04/28	0	0.00	1	40.40	40.40	-1	562	-0.18%
2023/04/25	1	39.55	0	0.00	39.55	1	584	0.17%
2023/04/21	0	0.00	1	40.00	40.05	-1	580	-0.17%
2023/04/17	2	40.50	3	40.70	40.40	-1	583	-0.17%
2023/04/14	0	0.00	3	40.50	40.50	-3	575	-0.52%
2023/04/13	2	40.50	0	0.00	40.55	2	573	0.35%
2023/04/12	0	0.00	1	40.70	40.70	-1	575	-0.17%
2023/03/31	0	0.00	2	40.78	40.85	-2	566	-0.35%
2023/03/30	0	0.00	1	40.55	40.55	-1	569	-0.18%
2023/03/29	0.4	40.85	1	40.90	40.95	-0.6	565	-0.11%
2023/03/27	1	40.50	0	0.00	40.45	1	563	0.18%
2023/03/21	2	40.35	0	0.00	40.35	2	583	0.34%
2023/03/17	2	40.13	0	0.00	40.60	2	579	0.34%
2023/03/16	0	0.00	4	40.35	40.05	-4	539	-0.74%
2023/03/15	1	40.80	1	40.85	40.50	0	531	0.00%
2023/03/14	1	41.10	0	0.00	40.90	1	522	0.19%
2023/03/13	1	40.85	0	0.00	41.30	1	518	0.19%
2023/03/09	1	42.35	4	42.40	42.30	-3	503	-0.60%
2023/03/08	3	42.77	4	43.18	42.95	-1	500	-0.20%
2023/03/07	3	42.55	2	42.51	42.55	1.1	485	0.22%
2023/03/02	1	41.80	0	0.00	41.85	1	478	0.21%
2023/03/01	3	41.83	0	0.00	41.90	3	477	0.63%
2023/02/24	0	0.00	3	41.47	41.85	-3	469	-0.64%
2023/02/22	1	41.10	0	0.00	41.45	1	461	0.22%
2023/02/21	1	41.20	0	0.00	41.55	1	462	0.22%
2023/02/14	1	41.30	0	0.00	41.25	1	474	0.21%
2023/02/10	1	41.50	0	0.00	41.60	1	475	0.21%
2023/02/09	5	42.20	0	0.00	42.10	5	466	1.07%
2023/02/08	0	0.00	0.2	42.20	42.20	-0.2	463	-0.04%
2023/02/07	1	42.00	1	42.10	42.10	0	458	0.00%
2023/02/06	0	0.00	0.8	42.40	42.00	-0.8	454	-0.17%
2023/02/03	0	0.00	1	41.80	42.00	-1	450	-0.22%
2023/02/02	2	42.00	8.7	42.11	42.00	-6.7	440	-1.53%
2023/02/01	0	0.00	1	42.25	42.25	-1	433	-0.23%
2023/01/31	0.1	41.55	2.1	41.55	41.45	-2	425	-0.47%
2023/01/30	0	40.90	0	0.00	40.95	0	418	0.01%
2023/01/17	2.4	40.89	2	41.05	40.90	0.4	419	0.10%
2023/01/16	0	40.98	7	40.50	41.05	-7	413	-1.69%
2023/01/13	0	0.00	2	40.05	40.05	-2	399	-0.50%
2023/01/11	0	40.05	1	40.00	39.85	-1	423	-0.23%
2023/01/10	2	39.63	0	0.00	39.80	2	418	0.48%
2023/01/09	1	40.00	0	0.00	39.95	1	409	0.24%
2023/01/06	0	0.00	1	40.10	40.10	-1	404	-0.25%
2023/01/04	0	0.00	2	39.85	40.00	-2	410	-0.49%
2023/01/03	0.2	39.78	0	0.00	39.75	0.2	412	0.04%
2022/12/28	0	0.00	1	39.85	39.75	-1	415	-0.24%
2022/12/16	2.3	38.97	3	39.25	38.70	-0.7	504	-0.14%
2022/12/15	7	39.91	0	0.00	39.60	7	494	1.42%
2022/12/12	0	0.00	1	39.60	39.60	-1	488	-0.20%
2022/12/09	2	39.80	0.1	40.00	39.90	1.9	503	0.38%
2022/12/08	2.5	39.85	5	39.80	39.80	-2.5	505	-0.49%
2022/12/06	3	40.77	1	40.70	40.40	2	507	0.39%
2022/12/02	0	0.00	1	40.75	40.65	-1	506	-0.20%
2022/11/30	0	0.00	3	40.85	40.85	-3	505	-0.59%
2022/11/28	1	40.00	0	0.00	40.10	1	504	0.20%
2022/11/25	1	40.70	0	0.00	40.55	1	501	0.20%
2022/11/24	1	40.15	0	0.00	40.45	1	506	0.20%
2022/11/18	2	39.95	1	39.95	40.10	1	519	0.19%
2022/11/17	0	0.00	2	40.08	40.35	-2	521	-0.38%
2022/11/16	1	39.80	10	39.88	39.80	-9	523	-1.72%
2022/11/15	1	40.05	0	0.00	40.15	1	519	0.19%
2022/11/14	0	0.00	1	40.30	40.20	-1	518	-0.19%
2022/11/10	1	39.20	0	0.00	39.20	1	512	0.19%
2022/10/26	1	38.60	0	0.00	38.75	1	584	0.17%
2022/10/21	1	37.00	0	0.00	36.95	1	579	0.17%
2022/10/20	2	37.70	0	0.00	36.85	2	579	0.35%
2022/10/19	1	38.30	0	0.00	38.30	1	556	0.18%
2022/10/14	1	37.30	0	0.00	37.35	1	582	0.17%
2022/10/13	0	37.35	0	0.00	36.95	0	595	0.00%
2022/10/12	0	37.85	0	0.00	37.85	0	603	0.00%
2022/10/11	1	37.70	1	37.80	37.65	0	624	0.00%
2022/10/07	1	38.40	0	0.00	38.40	1	631	0.16%
2022/10/06	0.1	38.69	0	0.00	38.60	0.1	634	0.02%
2022/10/05	1	38.55	0	0.00	38.60	1	643	0.16%
2022/10/03	0	0.00	0	38.45	38.20	0	660	0.00%
2022/09/30	2	38.08	0	0.00	38.25	2	661	0.30%
2022/09/29	3	36.97	0	0.00	37.25	3	653	0.46%
2022/09/28	2.1	37.47	2	38.23	37.05	0.1	640	0.01%
2022/09/26	10.1	39.55	5	39.60	39.50	5.1	598	0.84%
2022/09/23	2.1	40.10	0	0.00	40.10	2.1	592	0.35%
2022/09/22	0.1	40.25	0	0.00	40.05	0.1	594	0.01%
2022/09/21	0	40.70	0	0.00	40.45	0	587	0.01%
2022/09/20	0.1	40.63	0	0.00	40.50	0.1	585	0.01%
2022/09/19	0	40.70	0	0.00	40.55	0	596	0.01%
2022/09/16	3	40.50	0	0.00	40.50	3	607	0.50%
2022/09/15	4	40.80	0	0.00	40.80	4	609	0.66%
2022/09/14	1	40.90	0	0.00	40.95	1	623	0.17%
2022/09/13	0	41.58	0	0.00	41.35	0	636	0.00%
2022/09/12	0	41.08	0	0.00	41.10	0	649	0.01%
2022/09/08	0	40.83	0	0.00	40.90	0	682	0.01%
2022/09/07	1	40.51	0	0.00	40.55	1	692	0.15%
2022/09/06	0	41.08	0	0.00	41.00	0	707	0.00%
2022/09/05	0	41.18	0	0.00	41.00	0	723	0.00%
2022/09/02	0	41.10	0	0.00	41.10	0	731	0.00%
2022/09/01	1	41.11	0	0.00	40.95	1	732	0.13%
2022/08/31	1	41.15	4	41.10	41.05	-3	727	-0.41%
2022/08/30	1	41.10	0	0.00	41.35	1	722	0.14%
2022/08/29	1	41.20	0	0.00	41.40	1	722	0.14%
2022/08/26	0.1	41.95	0	0.00	41.75	0.1	717	0.02%
2022/08/25	0	41.70	1	41.50	41.65	-1	717	-0.14%
2022/08/24	5	41.10	0	0.00	41.30	5	720	0.70%
2022/08/23	1	41.15	0	0.00	41.20	1	720	0.14%
2022/08/22	0.7	41.40	0	0.00	41.30	0.7	720	0.10%
2022/08/19	0.2	41.59	0.3	41.55	41.40	-0.1	721	-0.01%
2022/08/18	2	41.40	0	0.00	41.45	2	724	0.28%
2022/08/17	1	41.55	10	41.60	41.65	-9	729	-1.23%
2022/08/16	0	41.35	0	0.00	41.35	0	728	0.00%
2022/08/15	1	41.15	1	41.25	41.25	0	732	0.00%
2022/08/12	12	40.99	0	0.00	40.95	12	731	1.64%
2022/08/11	1	40.45	1	40.75	40.80	0	730	0.00%
2022/08/10	0	40.45	0	0.00	40.45	0	732	0.00%
2022/08/09	0.3	40.55	1	40.40	40.50	-0.7	730	-0.09%
2022/08/08	1	40.41	0	0.00	40.45	1	731	0.14%
2022/08/05	1	41.10	0	0.00	41.15	1	729	0.14%
2022/08/04	1.1	41.48	0	0.00	40.95	1.1	737	0.15%
2022/08/03	0	41.90	0	0.00	41.80	0	725	0.00%
2022/08/02	5	41.91	1.5	42.00	42.05	3.5	731	0.48%
2022/08/01	1	42.46	1	42.45	42.45	0	739	0.00%
2022/07/29	1	42.90	0	0.00	42.75	1	749	0.14%
2022/07/28	0	42.90	1	42.75	42.80	-1	751	-0.13%
2022/07/27	0	42.50	0	0.00	42.40	0	756	0.00%
2022/07/26	0	42.50	0	0.00	42.20	0	769	0.00%
2022/07/25	1	41.85	0	0.00	42.40	1	789	0.13%
2022/07/22	0	42.00	4	41.85	41.85	-4	803	-0.50%
2022/07/21	2	42.10	0	0.00	42.20	2	801	0.25%
2022/07/20	0	44.00	3	44.00	44.00	-3	790	-0.38%
2022/07/19	0.1	43.42	0	0.00	43.60	0.1	784	0.02%
2022/07/18	1	43.31	0	0.00	43.40	1	773	0.13%
2022/07/15	0	44.10	13	43.65	43.65	-13	758	-1.71%
2022/07/14	0	44.30	0	0.00	44.20	0	754	0.00%
2022/07/12	1	43.95	0	0.00	44.10	1	774	0.13%
2022/07/11	0	45.30	0	0.00	45.25	0	806	0.00%
2022/07/08	0	46.40	0	0.00	46.20	0	810	0.00%
2022/07/07	1	46.70	3	46.85	46.60	-2	812	-0.25%
2022/07/05	0	0.00	1	46.70	46.95	-1	813	-0.12%
2022/06/24	1	46.00	0	0.00	46.20	1	851	0.12%
2022/06/22	3	45.50	0	0.00	45.70	3	843	0.36%
2022/06/20	1.2	45.26	0	0.00	45.15	1.2	836	0.14%
2022/06/17	8	46.11	1	46.20	45.80	7	830	0.84%
2022/06/15	1	46.00	1	46.65	46.20	0	821	0.00%
2022/06/14	1	46.05	0	0.00	46.00	1	815	0.12%
2022/06/13	1	46.80	0	0.00	46.80	1	808	0.12%
2022/06/02	1	47.55	0	0.00	47.55	1	975	0.10%
2022/06/01	0	0.00	1	48.00	48.00	-1	1,011	-0.10%
2022/05/30	1	47.55	0	0.00	47.55	1	1,059	0.09%
2022/05/25	1	47.10	1	46.95	47.30	0	1,081	0.00%
2022/05/24	1	47.10	0	0.00	47.00	1	1,090	0.09%
2022/05/20	0	0.00	1	47.20	47.05	-1	1,096	-0.09%
2022/05/19	1	47.05	0	0.00	47.15	1	1,101	0.09%
2022/05/18	1	47.80	0	0.00	47.70	1	1,107	0.09%
2022/05/17	0	0.00	1	48.10	48.10	-1	1,108	-0.09%
2022/05/13	0	0.00	2	47.10	47.65	-2	1,109	-0.18%
2022/05/12	2	47.15	0	0.00	47.00	2	1,104	0.18%
2022/05/10	1	47.30	5	47.45	47.95	-4	1,097	-0.36%
2022/05/09	1	48.05	5	48.20	47.95	-4	1,110	-0.36%
2022/05/06	0	0.00	1	48.80	48.45	-1	1,106	-0.09%
2022/05/05	2	49.23	0	0.00	49.25	2	1,105	0.18%
2022/05/03	0	0.00	1	49.95	50.00	-1	1,101	-0.09%
2022/04/29	1	50.10	9	49.86	50.40	-8	1,090	-0.73%
2022/04/28	0	0.00	2	50.00	50.50	-2	1,073	-0.19%
2022/04/27	3.6	48.48	1	48.60	48.75	2.6	1,056	0.24%
2022/04/26	1	49.25	3	49.15	49.25	-2	1,056	-0.19%
2022/04/22	1	50.30	5	50.00	50.30	-4	1,056	-0.38%
2022/04/20	1	50.20	0	0.00	50.30	1	1,058	0.09%
2022/04/19	3	50.00	0	0.00	49.80	3	1,057	0.28%
2022/04/18	1	50.40	1	51.30	50.50	0	1,056	0.00%
2022/04/15	3	50.57	2	50.95	50.90	1	1,044	0.10%
2022/04/14	5	49.90	0	0.00	49.50	5	1,001	0.50%
2022/04/13	1	49.95	1	50.00	50.00	0	997	0.00%
2022/04/08	0	0.00	1	50.00	49.90	-1	1,016	-0.10%
2022/04/06	5	50.00	2	50.00	50.00	3	1,027	0.29%
2022/04/01	1	49.30	0	0.00	49.50	1	1,018	0.10%
2022/03/30	2	49.95	2	49.78	49.90	0	1,047	0.00%
2022/03/29	0	0.00	1	49.60	49.75	-1	1,045	-0.10%
2022/03/28	2	49.13	0	0.00	49.20	2	1,051	0.19%
2022/03/24	1	48.65	1	48.65	48.85	0	1,099	0.00%
2022/03/23	0	49.00	0	0.00	48.85	0	1,148	0.00%
2022/03/21	0	0.00	4	49.75	49.60	-4	1,192	-0.34%
2022/03/18	2	49.38	0	0.00	49.55	2	1,212	0.17%
2022/03/17	0.1	48.75	1	48.75	48.85	-0.9	1,201	-0.08%
2022/03/16	1	47.85	0	0.00	48.10	1	1,195	0.08%
2022/03/15	7.1	47.73	0	0.00	47.80	7.1	1,188	0.60%
2022/03/14	1.2	48.25	0	0.00	48.00	1.2	1,181	0.10%
2022/03/11	0.3	48.51	0	0.00	48.25	0.3	1,169	0.02%
2022/03/10	2	48.50	1	49.05	49.05	1	1,159	0.09%
2022/03/09	3	47.98	2	47.95	48.00	1	1,148	0.09%
2022/03/08	11.1	49.02	0	0.00	48.70	11.1	1,092	1.02%
2022/03/07	6.1	49.87	0	0.00	49.85	6.1	1,037	0.59%
2022/03/04	4.1	50.41	0	0.00	50.50	4.1	1,010	0.41%
2022/03/03	6	50.75	0	0.00	50.80	6	985	0.61%
2022/03/02	1	50.90	0	0.00	51.00	1	972	0.10%
2022/02/25	7.1	50.90	0	0.00	50.80	7.1	964	0.74%
2022/02/24	1.1	51.11	1	51.10	51.10	0.1	947	0.01%
2022/02/23	3	51.20	0	0.00	51.20	3	935	0.32%
2022/02/22	1	51.30	0	0.00	51.30	1	956	0.10%
2022/02/21	0	0.00	2	51.35	51.30	-2	960	-0.21%
2022/02/17	2	51.25	0	0.00	51.20	2	949	0.21%
2022/02/16	0.1	51.50	0	0.00	51.30	0.1	952	0.01%
2022/02/11	0.1	52.11	1	51.81	51.80	-0.9	952	-0.10%
2022/02/10	1	52.10	0.2	52.10	52.10	0.8	984	0.09%
2022/02/09	1	51.31	0.2	51.70	51.50	0.8	992	0.08%
2022/02/08	2.1	51.26	0	0.00	51.50	2.1	977	0.21%
2022/02/07	1	51.40	0	0.00	51.40	1	1,011	0.10%
2022/01/26	1	51.50	2	51.50	51.40	-1	1,025	-0.10%
2022/01/25	1	51.40	1	51.30	51.80	0	1,037	0.00%
2022/01/21	1.5	51.73	0.3	52.00	51.70	1.3	1,034	0.12%
2022/01/19	2.1	51.61	0	0.00	51.80	2.1	1,033	0.21%
2022/01/18	1	51.90	0	0.00	51.80	1	1,050	0.10%
2022/01/17	0.2	52.13	1	51.90	51.90	-0.9	1,047	-0.08%
2022/01/14	0	0.00	1	52.10	52.10	-1	1,050	-0.10%
2022/01/13	2	52.30	0	0.00	52.40	2	1,064	0.19%
2022/01/12	0	52.60	0	0.00	52.40	0	1,062	0.00%
2022/01/11	1	52.61	0	0.00	52.50	1	1,062	0.10%
2022/01/10	0	0.00	1	53.00	53.20	-1	1,054	-0.09%
2022/01/07	3	52.60	0	0.00	52.60	3	1,049	0.29%
2022/01/06	1	52.70	2	52.80	52.90	-1	1,052	-0.09%
2022/01/04	0.5	52.80	1.1	52.53	52.50	-0.6	1,048	-0.06%
2022/01/03	1.3	52.82	1	53.00	52.70	0.3	1,043	0.02%
2021/12/30	1.3	53.06	0	0.00	52.90	1.3	1,042	0.12%
2021/12/29	1	53.60	1	53.50	53.60	0	1,030	0.00%
2021/12/27	1	52.60	0	0.00	52.60	1	1,023	0.10%
2021/12/24	0	0.00	6	53.07	52.90	-6	1,013	-0.59%
2021/12/23	1	53.10	0	0.00	53.30	1	1,000	0.10%
2021/12/22	3	53.13	2.3	53.36	53.20	0.7	999	0.07%
2021/12/21	1	53.70	5	53.80	53.80	-4	986	-0.41%
2021/12/20	5	54.00	6	53.80	53.90	-1	969	-0.10%
2021/12/17	0	0.00	2	53.40	53.20	-2	926	-0.22%
2021/12/16	1	52.50	2	52.95	53.20	-1	867	-0.12%
2021/12/15	1	52.40	1	52.60	52.30	0	834	0.00%
2021/12/14	0.1	52.20	3	52.30	52.10	-3	840	-0.35%
2021/12/13	1	52.20	0	0.00	52.10	1	825	0.12%
2021/12/10	2	51.50	4	51.60	51.60	-2	817	-0.24%
2021/12/02	1.1	51.01	0	51.30	51.10	1	829	0.12%
2021/12/01	0	0.00	4	51.40	51.20	-4	828	-0.48%
2021/11/30	2	51.35	1	51.40	51.00	1	831	0.12%
2021/11/29	0	0.00	1	51.40	51.30	-1	824	-0.12%
2021/11/23	1	51.60	0	0.00	51.70	1	825	0.12%
2021/11/18	2	52.00	1	52.00	52.00	1	819	0.12%
2021/11/17	1	52.00	0	0.00	52.00	1	809	0.12%
2021/11/16	0.1	51.80	0	0.00	51.80	0.1	808	0.01%
2021/11/15	0.1	51.90	2.2	51.53	51.70	-2.1	815	-0.26%
2021/11/11	2	51.85	0	0.00	51.90	2	807	0.25%
2021/11/10	2	51.85	0	0.00	52.10	2	810	0.25%
2021/11/09	4.1	51.88	4	52.10	51.90	0.1	811	0.01%
2021/11/08	2.1	52.46	0	0.00	52.60	2.1	779	0.27%
2021/11/04	16	53.68	1	53.60	53.20	15	773	1.94%
2021/11/03	1	52.70	5	52.76	52.80	-4	737	-0.54%
2021/11/02	3	52.07	0	0.00	52.00	3	718	0.42%
2021/10/28	0	0.00	3	51.87	51.90	-3	706	-0.42%
2021/10/26	5	52.24	0	0.00	52.30	5	743	0.67%
2021/10/25	1	51.40	0	0.00	51.40	1	730	0.14%
2021/10/22	0	0.00	0.1	51.30	51.20	-0.1	751	-0.01%
2021/10/14	1	51.50	1	51.50	51.50	0	830	0.00%
2021/10/13	0	51.30	0	0.00	51.00	0	832	0.00%
2021/10/12	2	51.40	0	0.00	51.00	2	838	0.24%
2021/10/08	1	51.30	0	0.00	51.40	1	827	0.12%
2021/10/05	0	0.00	1	51.00	51.10	-1	836	-0.12%
2021/09/29	0	0.00	1	51.60	51.40	-1	830	-0.12%
2021/09/27	1	51.90	1	52.00	52.00	0	841	0.00%
2021/09/24	0	51.60	0	0.00	51.60	0	861	0.00%
2021/09/23	0	0.00	1	51.50	51.60	-1	866	-0.12%
2021/09/22	0.1	51.30	1	51.50	51.20	-0.9	872	-0.10%
2021/09/17	1	51.10	0	0.00	51.80	1	872	0.11%
2021/09/15	0.1	51.40	0	0.00	51.10	0.1	845	0.01%
2021/09/13	3	51.20	0	0.00	51.30	3	848	0.36%
2021/09/10	1.2	51.34	0	0.00	51.40	1.2	847	0.14%
2021/09/08	0	51.80	10	51.60	51.70	-10	865	-1.15%
2021/09/07	0.1	52.00	0	0.00	51.80	0.1	868	0.01%
2021/09/06	0	0.00	1	51.90	52.00	-1	883	-0.11%
2021/09/01	1	52.20	0	0.00	52.30	1	898	0.11%
2021/08/31	0	0.00	3	51.90	52.20	-3	899	-0.33%
2021/08/27	3	51.50	0	0.00	51.70	3	912	0.33%
2021/08/26	1.1	51.42	0	0.00	51.70	1.1	922	0.11%
2021/08/24	0.2	51.80	0	0.00	51.80	0.2	939	0.02%
2021/08/20	3	51.37	0	0.00	51.30	3	964	0.31%
2021/08/19	0.2	51.40	0	0.00	51.70	0.2	994	0.02%
2021/08/17	0	0.00	1	51.50	51.50	-1	1,022	-0.10%
2021/08/13	0.1	52.10	15	51.80	51.90	-14.9	1,037	-1.44%
2021/08/09	2	52.35	0	0.00	52.50	2	1,132	0.18%
2021/08/06	1	52.80	0	0.00	52.80	1	1,151	0.09%
2021/08/05	1	52.50	0	0.00	52.80	1	1,192	0.08%
2021/08/04	1	52.30	0	0.00	52.30	1	1,306	0.08%
2021/08/03	0.4	52.89	0	0.00	52.70	0.4	1,347	0.03%
2021/07/29	5	51.96	0	0.00	51.90	5	1,381	0.36%
2021/07/28	7.1	51.81	0	0.00	51.80	7.1	1,387	0.51%
2021/07/27	0.1	52.41	0	0.00	52.10	0.1	1,427	0.01%
2021/07/26	2.3	52.63	0	0.00	52.60	2.3	1,450	0.16%
2021/07/23	2	54.30	0	0.00	54.70	2	1,459	0.14%
2021/07/22	3	54.33	0.1	54.50	54.30	2.9	1,479	0.20%
2021/07/21	0	0.00	1	54.50	54.40	-1	1,496	-0.07%
2021/07/20	1	54.50	1	54.60	54.60	0	1,512	0.00%
2021/07/19	4	54.95	0	0.00	54.90	4	1,543	0.26%
2021/07/16	0	0.00	7	55.10	55.20	-7	1,605	-0.44%
2021/07/15	0	55.00	0	0.00	55.00	0	1,626	0.00%
2021/07/14	1	54.90	2.2	54.86	54.90	-1.2	1,669	-0.07%
2021/07/13	1	54.80	2.1	54.95	55.00	-1.1	1,728	-0.07%
2021/07/12	1	54.70	0	0.00	54.60	1	1,779	0.06%
2021/07/09	0	0.00	1	54.60	54.50	-1	1,819	-0.05%
2021/07/08	0.4	54.90	0	0.00	54.80	0.4	1,877	0.02%
2021/07/07	0	0.00	3	54.80	54.80	-3	1,938	-0.15%
2021/07/06	0	0.00	0.9	55.20	55.30	-0.9	2,015	-0.04%
2021/07/01	6	54.65	0	0.00	54.60	6	2,120	0.28%
2021/06/30	0.3	54.37	0	0.00	54.10	0.3	2,153	0.01%
2021/06/28	0.2	54.40	3	54.50	54.30	-2.8	2,300	-0.12%
2021/06/25	1	54.40	1.1	54.37	54.40	-0.1	2,322	-0.01%
2021/06/23	0.1	53.70	2	53.70	53.60	-1.9	2,391	-0.08%
2021/06/22	1	53.20	5	53.20	53.20	-4	2,418	-0.17%
2021/06/21	1.3	53.27	0	0.00	53.20	1.3	2,443	0.05%
2021/06/18	1	53.30	0	0.00	53.90	1	2,503	0.04%
2021/06/17	0.2	53.94	0	0.00	53.70	0.2	2,542	0.01%
2021/06/15	1	54.20	0.1	53.70	54.30	0.9	2,639	0.03%
2021/06/09	0	0.00	1	53.50	53.70	-1	2,815	-0.04%
2021/06/04	26.2	53.90	4	54.10	54.20	22.2	3,046	0.73%
2021/06/03	1	54.00	0	0.00	54.20	1	3,175	0.03%
2021/06/02	3	53.93	0	0.00	54.40	3	3,250	0.09%
2021/06/01	0	0.00	1	54.00	54.40	-1	3,301	-0.03%
2021/05/31	5	53.10	2	53.75	53.70	3	3,365	0.09%
2021/05/28	1	52.60	1	52.70	52.60	0	3,503	0.00%
2021/05/27	1.2	52.48	4.1	52.70	52.20	-2.9	3,627	-0.08%
2021/05/26	0.3	52.27	0	0.00	52.00	0.3	4,443	0.01%
2021/05/25	1.1	52.05	0	0.00	52.10	1.1	4,578	0.02%
2021/05/24	3.2	52.05	1	52.00	52.10	2.2	4,656	0.05%
2021/05/21	0	0.00	2	52.20	52.20	-2	4,733	-0.04%
2021/05/20	0	0.00	2	52.10	52.00	-2	4,770	-0.04%
2021/05/19	1	52.80	1	52.60	52.20	0	4,830	0.00%
2021/05/18	2	51.65	1	52.00	52.90	1	4,897	0.02%
2021/05/17	12.3	51.38	10	51.20	51.00	2.3	4,965	0.05%
2021/05/14	2	52.70	0	0.00	52.90	2	4,942	0.04%
2021/05/13	11.1	51.79	1	52.80	52.40	10.1	4,946	0.20%
2021/05/12	5	52.46	0.1	53.40	52.10	5	4,955	0.10%
2021/05/11	2	55.50	5	55.44	55.00	-3	4,892	-0.06%
2021/05/10	0.1	55.90	0	0.00	56.40	0.1	4,892	0.00%
2021/05/07	0	55.90	0.1	55.80	55.80	0	4,918	0.00%
2021/05/06	3	55.43	0	0.00	55.40	3	4,953	0.06%
2021/05/04	4	56.08	0	0.00	55.70	4	5,014	0.08%
2021/05/03	1	56.20	0	0.00	56.20	1	5,028	0.02%
2021/04/29	1.2	57.02	0	0.00	56.90	1.2	5,071	0.02%
2021/04/28	0	0.00	3	57.30	57.30	-3	5,085	-0.06%
2021/04/27	2	56.25	0	0.00	56.10	2	5,114	0.04%
2021/04/26	0	0.00	2	56.35	56.30	-2	5,113	-0.04%
2021/04/23	6	56.57	0	0.00	56.40	6	5,131	0.12%
2021/04/22	7	57.36	0	0.00	56.80	7	5,151	0.14%
2021/04/21	0	0.00	10	57.10	57.40	-10	5,128	-0.19%
2021/04/20	8	57.54	0	0.00	57.00	8	5,164	0.15%
2021/04/19	0	0.00	4	57.50	57.70	-4	5,199	-0.08%
2021/04/16	6.2	57.06	3	57.07	57.10	3.2	5,199	0.06%
2021/04/15	4	56.00	2	55.90	56.00	2	5,180	0.04%
2021/04/14	1	56.00	0	0.00	56.20	1	5,199	0.02%
2021/04/13	7	56.53	7	56.53	56.70	0	5,158	0.00%
2021/04/12	4	56.83	1	56.80	56.60	3	5,117	0.06%
2021/04/09	1	57.10	0	0.00	57.20	1	5,051	0.02%
2021/04/08	2	57.10	0	0.00	57.10	2	5,032	0.04%
2021/04/07	1	57.30	1	57.10	57.30	0	5,005	0.00%
2021/04/06	9	57.41	4	57.48	57.30	5	4,974	0.10%
2021/04/01	6	57.90	10.5	57.78	57.60	-4.5	4,930	-0.09%
2021/03/31	10	58.60	6	58.52	58.60	4	4,861	0.08%
2021/03/30	2	57.60	3	57.70	58.00	-1	4,782	-0.02%
2021/03/29	0	0.00	2	57.45	57.50	-2	4,755	-0.04%
2021/03/26	0	0.00	2.5	57.42	57.50	-2.5	4,733	-0.05%
2021/03/25	2.1	57.40	0	0.00	57.30	2.1	4,724	0.04%
2021/03/24	3	57.67	7	57.61	57.60	-4	4,721	-0.08%
2021/03/23	6	57.68	0	0.00	57.60	6	4,721	0.13%
2021/03/22	3.5	58.29	4	58.00	58.30	-0.5	4,669	-0.01%
2021/03/19	2	57.30	0	0.00	58.20	2	4,642	0.04%
2021/03/18	1	57.30	0	0.00	57.60	1	4,606	0.02%
2021/03/17	5.2	57.50	2	57.35	57.40	3.2	4,598	0.07%
2021/03/16	4	57.45	8	57.48	57.60	-4	4,584	-0.09%
2021/03/15	3.2	56.55	3	56.80	57.10	0.2	4,568	0.00%
2021/03/12	10	57.77	3	57.60	57.60	7	4,471	0.16%
2021/03/11	15	57.85	5	58.00	58.10	10	4,427	0.23%
2021/03/10	4	58.18	4	57.90	57.90	0	4,373	0.00%
2021/03/09	10.4	58.32	3.3	57.90	58.60	7.1	4,264	0.17%
2021/03/08	15	56.98	5	57.04	56.90	10	4,164	0.24%
2021/03/05	7.7	56.01	1	56.10	56.00	6.7	4,094	0.16%
2021/03/04	6	56.25	0	0.00	56.10	6	4,088	0.15%
2021/03/03	18.6	56.36	4	56.68	56.10	14.6	4,021	0.36%
2021/03/02	11.5	55.87	601	55.71	55.80	-589.6	3,884	-15.18%	大賣/鉅額交易
2021/02/26	632	55.00	21	54.79	55.00	611	3,761	16.25%	大買/鉅額交易
2021/02/25	7	55.89	2	56.00	55.70	5	2,924	0.17%
2021/02/24	2	57.10	0	0.00	56.60	2	2,793	0.07%
2021/02/23	6	57.12	3	57.20	57.00	3	2,730	0.11%
2021/02/22	3	56.93	4	57.00	56.90	-1	2,653	-0.04%
2021/02/19	12.1	56.98	0	0.00	56.90	12.1	2,627	0.46%
2021/02/18	16	56.49	1	56.30	56.30	15	2,572	0.58%
2021/02/17	6.2	56.25	6	56.70	56.90	0.2	2,502	0.01%
2021/02/05	3	56.97	0	0.00	57.00	3	2,434	0.12%
2021/02/04	1	56.70	2	56.90	56.80	-1	2,413	-0.04%
2021/02/03	2	56.60	1	57.00	57.30	1	2,398	0.04%
2021/01/28	3	56.33	0	0.00	57.10	3	2,203	0.14%
2021/01/27	3.1	56.61	0	0.00	56.70	3.1	2,154	0.15%
2021/01/26	6.2	55.11	0	0.00	55.50	6.2	2,105	0.29%
2021/01/25	21.1	55.57	0	0.00	55.50	21.1	2,039	1.04%
2021/01/22	0.1	55.20	0	0.00	54.90	0.1	1,972	0.01%
2021/01/21	8.2	55.69	0	0.00	55.30	8.2	1,892	0.43%
2021/01/20	5.3	55.89	0	0.00	55.80	5.3	1,842	0.28%
2021/01/19	7.6	57.35	0	0.00	57.20	7.6	1,762	0.43%
2021/01/18	1.1	57.73	1	57.50	57.50	0.1	1,728	0.01%
2021/01/15	8	58.50	0	0.00	58.20	8	1,694	0.47%
2021/01/13	2	59.50	0	0.00	59.60	2	1,614	0.12%
2021/01/12	1	59.40	2	59.30	59.30	-1	1,553	-0.06%
2021/01/11	2	60.00	0	0.00	59.90	2	1,480	0.14%
2021/01/08	3	60.50	0	0.00	60.70	3	1,424	0.21%
2021/01/07	8	59.86	1	59.90	59.80	7	1,391	0.50%
2021/01/06	1.1	60.22	0	0.00	60.30	1.1	1,335	0.08%
2021/01/05	0.2	61.20	0	0.00	60.70	0.2	1,334	0.01%
2021/01/04	1	61.10	1	61.00	61.00	0	1,336	0.00%
2020/12/30	2	60.80	1	61.00	61.00	1	1,309	0.08%
2020/12/29	2	60.65	2	60.70	60.40	0	1,289	0.00%
2020/12/24	3.2	60.22	2	60.30	60.40	1.2	1,261	0.10%
2020/12/23	1	60.10	0	0.00	60.00	1	1,261	0.08%
2020/12/22	1	60.20	0	0.00	60.00	1	1,265	0.08%
2020/12/21	1	59.80	0	0.00	60.30	1	1,274	0.08%
2020/12/18	0	0.00	0.1	60.80	60.50	-0.1	1,247	-0.01%
2020/12/16	3	60.23	0	0.00	60.80	3	1,186	0.25%
2020/12/15	2	60.00	1	59.90	59.90	1	1,170	0.09%
2020/12/11	2	60.95	0.3	61.22	60.70	1.8	1,103	0.16%
2020/12/10	1	60.90	0.3	61.20	60.90	0.8	1,080	0.07%
2020/12/09	1	61.30	0	0.00	61.20	1	1,039	0.10%
2020/12/08	0	0.00	2	61.20	61.30	-2	1,022	-0.20%
2020/12/03	0.1	61.60	0	0.00	61.50	0.1	978	0.01%
2020/12/02	3	61.67	1	61.50	61.40	2	968	0.21%
2020/11/30	2	62.05	0	0.00	62.40	2	923	0.22%
2020/11/27	1	61.90	0	0.00	61.90	1	870	0.11%
2020/11/24	1	62.30	1	62.30	62.30	0	871	0.00%
2020/11/23	0	0.00	1	62.10	62.40	-1	867	-0.12%
2020/11/20	2	61.70	0	0.00	61.60	2	848	0.24%
2020/11/19	2	61.90	0	0.00	61.90	2	833	0.24%
2020/11/13	1	63.10	0	0.00	63.80	1	835	0.12%
2020/11/12	1	63.90	0	0.00	64.50	1	816	0.12%
2020/11/11	0.4	63.40	1	63.90	64.00	-0.6	821	-0.08%
2020/11/09	1	62.50	1	62.60	62.70	0	811	0.00%
2020/11/02	0	0.00	4	61.00	61.70	-4	839	-0.48%
2020/10/27	0	0.00	1	62.90	62.80	-1	862	-0.12%
2020/10/23	1	63.20	0	0.00	63.10	1	892	0.11%
2020/10/21	2.1	63.01	0	0.00	62.90	2.1	922	0.23%
2020/10/19	1	63.10	1	63.20	63.40	0	942	0.00%
2020/10/16	2	62.40	0	0.00	62.50	2	940	0.21%
2020/10/13	2	60.80	0	0.00	61.10	2	968	0.21%
2020/09/29	1	60.60	0	0.00	60.70	1	1,136	0.09%
2020/09/28	1	61.70	0	0.00	61.00	1	1,169	0.09%
2020/09/08	2	63.00	0	0.00	63.00	2	1,300	0.15%
2020/09/02	0	0.00	2	63.50	63.50	-2	1,360	-0.15%
2020/08/31	0	0.00	2	64.10	63.70	-2	1,367	-0.15%
2020/08/27	1	64.50	0	0.00	63.70	1	1,354	0.07%
2020/08/25	0	0.00	2	64.70	64.80	-2	1,364	-0.15%
2020/08/21	5	63.76	6	64.00	64.00	-1	1,372	-0.07%
2020/08/20	0	0.00	3	63.60	64.00	-3	1,361	-0.22%
2020/08/17	1	63.50	2	63.70	63.80	-1	1,339	-0.07%
2020/08/14	1	62.30	0	0.00	62.50	1	1,324	0.08%
2020/08/13	2	62.20	0	0.00	62.50	2	1,328	0.15%
2020/08/12	1	62.10	0	0.00	62.00	1	1,331	0.08%
2020/08/05	2	61.60	1	62.10	62.20	1	1,369	0.07%
2020/07/30	1	61.10	0	0.00	61.30	1	1,389	0.07%
2020/07/29	6	61.67	1	62.00	62.00	5	1,381	0.36%
2020/07/27	3	61.60	1	61.70	61.30	2	1,367	0.15%
2020/07/24	2	62.85	0	0.00	63.00	2	1,347	0.15%
2020/07/23	0	0.00	0.4	63.50	63.20	-0.4	1,344	-0.03%
2020/07/22	1	63.50	0	0.00	63.70	1	1,353	0.07%
2020/07/17	0	0.00	15	64.00	63.50	-15	1,345	-1.12%
2020/07/16	1	65.20	0	0.00	64.50	1	1,349	0.07%
2020/07/15	6	67.50	6	67.25	67.60	0	1,337	0.00%
2020/07/10	10	66.00	1	66.20	66.00	9	1,267	0.71%
2020/07/09	1	66.10	11.1	65.82	66.40	-10.1	1,265	-0.80%
2020/07/08	2	65.20	11	65.44	65.80	-9	1,246	-0.72%
2020/07/03	1	64.80	1	65.00	65.20	0	1,205	0.00%
2020/07/02	0.5	64.50	0	0.00	64.20	0.5	1,211	0.04%
2020/07/01	9	63.66	0	0.00	63.70	9	1,221	0.74%
2020/06/30	10	63.12	0	0.00	63.00	10	1,255	0.80%
2020/06/29	1	62.50	0	0.00	62.50	1	1,302	0.08%
2020/06/24	2	63.00	0	0.00	63.00	2	1,298	0.15%
2020/06/19	3	63.70	0	0.00	63.90	3	1,323	0.23%
2020/06/17	1	64.10	0	0.00	64.10	1	1,347	0.07%
2020/06/16	1	63.50	0	0.00	64.10	1	1,391	0.07%
2020/06/15	0	0.00	3	63.60	63.00	-3	1,458	-0.21%
2020/06/12	1	64.50	0	0.00	63.90	1	1,477	0.07%
2020/06/08	0	0.00	1	66.20	66.40	-1	1,570	-0.06%
2020/05/27	0	0.00	1	66.40	66.00	-1	1,589	-0.06%
2020/05/26	1	66.90	0	0.00	66.70	1	1,607	0.06%
2020/05/22	1	65.20	0	0.00	65.00	1	1,611	0.06%
2020/05/18	1	66.30	0	0.00	65.70	1	1,681	0.06%
2020/05/14	0	0.00	2	68.20	67.80	-2	1,704	-0.12%
2020/05/13	0	0.00	1	67.50	67.90	-1	1,704	-0.06%
2020/05/12	0	0.00	2.2	66.97	66.50	-2.2	1,716	-0.13%
2020/05/08	1	65.50	3	65.43	65.60	-2	1,740	-0.11%
2020/05/07	1	67.10	0	0.00	67.10	1	1,726	0.06%
2020/05/04	1	65.50	0	0.00	65.80	1	1,769	0.06%
2020/04/30	1	67.50	0	0.00	67.30	1	1,777	0.06%
2020/04/29	0	0.00	2	67.40	67.30	-2	1,794	-0.11%
2020/04/27	1	66.10	0	0.00	65.90	1	1,850	0.05%
2020/04/23	0	0.00	16	66.34	66.20	-16	1,838	-0.87%
2020/04/21	1	67.80	0	0.00	66.40	1	1,835	0.05%
2020/04/20	0	0.00	3	67.37	68.20	-3	1,821	-0.16%
2020/04/17	0	0.00	2	66.60	65.60	-2	1,807	-0.11%
2020/04/16	1	65.00	1	65.30	64.90	0	1,782	0.00%
2020/04/15	1	65.00	0	0.00	65.30	1	1,772	0.06%
2020/04/14	0	0.00	1	64.20	63.90	-1	1,769	-0.06%
2020/04/06	1	63.60	0	0.00	63.90	1	1,761	0.06%
2020/04/01	0	0.00	3	62.83	62.00	-3	1,746	-0.17%
2020/03/31	0	0.00	19	61.78	61.00	-19	1,706	-1.11%
2020/03/27	1.1	57.65	0	0.00	58.40	1.1	1,639	0.06%
2020/03/25	1	57.50	0	0.00	57.10	1	1,612	0.06%
2020/03/24	0	0.00	0.3	56.50	56.60	-0.3	1,597	-0.02%
2020/03/20	5	56.60	3	56.10	54.80	2	1,597	0.13%
2020/03/19	3	52.30	3	54.93	55.80	0	1,557	0.00%
2020/03/16	9	55.18	3	54.13	54.20	6	1,519	0.39%
2020/03/13	6	55.85	0	0.00	56.70	6	1,505	0.40%
2020/03/12	1	60.00	3	60.00	60.80	-2	1,447	-0.14%
2020/03/11	2	63.00	1	62.20	62.20	1	1,431	0.07%
2020/03/10	6	62.70	0	0.00	63.00	6	1,426	0.42%
2020/03/09	4	65.18	0	0.00	63.80	4	1,413	0.28%
2020/03/06	1	67.20	0	0.00	67.10	1	1,395	0.07%
2020/03/05	1	67.80	0	0.00	68.00	1	1,409	0.07%
2020/03/02	1	68.10	0	0.00	68.10	1	1,484	0.07%
2020/02/27	2	67.25	4	67.30	67.90	-2	1,534	-0.13%
2020/02/25	2	67.65	0	0.00	67.70	2	1,522	0.13%
2020/02/24	0	0.00	2	68.20	68.40	-2	1,523	-0.13%
2020/02/20	0	0.00	5	66.74	67.30	-5	1,489	-0.34%
2020/02/19	1	68.00	2	67.70	68.10	-1	1,466	-0.07%
2020/02/18	0	0.00	1	68.90	68.80	-1	1,456	-0.07%
2020/02/13	1	71.00	0	0.00	70.70	1	1,397	0.07%
2020/02/12	2	71.15	0	0.00	71.00	2	1,374	0.15%
2020/02/11	1	71.10	1	71.00	70.90	0	1,348	0.00%
2020/02/10	1	69.20	0	0.00	69.20	1	1,331	0.08%
2020/02/07	1	72.00	0	0.00	70.80	1	1,315	0.08%
2020/02/06	3	72.53	2	72.45	72.10	1	1,309	0.08%
2020/02/05	5	71.02	0	0.00	71.10	5	1,266	0.39%
2020/02/04	1	71.20	0	0.00	71.20	1	1,255	0.08%
2020/01/30	1	67.70	3	69.47	68.10	-2	1,177	-0.17%
2020/01/20	2	71.10	0	0.00	70.90	2	1,126	0.18%
2020/01/16	0	0.00	1	70.50	70.50	-1	1,112	-0.09%
2020/01/13	0	0.00	8	70.50	70.00	-8	1,090	-0.73%
2020/01/10	3	68.60	0	0.00	69.30	3	1,088	0.28%
2020/01/09	5	68.90	0	0.00	68.90	5	1,087	0.46%
2020/01/08	2	68.80	5	69.40	68.90	-3	1,096	-0.27%
2020/01/06	5	68.20	1	68.40	68.20	4	1,094	0.37%
2020/01/02	1	68.80	3	68.77	68.40	-2	1,087	-0.18%
2019/12/30	0	0.00	8	71.10	71.00	-8	1,063	-0.75%
2019/12/20	0	0.00	2	71.15	71.00	-2	1,098	-0.18%
2019/12/18	1	72.30	0	0.00	72.40	1	1,097	0.09%
2019/12/17	0	0.00	7.2	71.14	71.30	-7.2	1,071	-0.67%
2019/12/16	4	70.18	1	70.20	70.10	3	1,055	0.28%
2019/12/13	1	70.50	16	69.46	70.50	-15	1,057	-1.42%
2019/12/11	3	69.00	1	68.10	68.40	2	985	0.20%
2019/12/09	3	68.10	0	0.00	68.60	3	995	0.30%
2019/12/06	5	68.52	0	0.00	68.40	5	997	0.50%
2019/12/04	1	67.40	0	0.00	66.90	1	972	0.10%
2019/11/28	1	68.60	2	68.95	68.80	-1	963	-0.10%
2019/11/27	2	68.50	3.1	68.20	68.60	-1.1	960	-0.12%
2019/11/26	1	65.70	5	65.00	66.70	-4	918	-0.44%
2019/11/25	0	0.00	118	63.62	63.90	-118	842	-14.01%	大賣/鉅額交易
2019/11/22	3	63.00	0	0.00	63.00	3	848	0.35%
2019/11/21	0	0.00	10	63.20	63.00	-10	847	-1.18%
2019/11/19	3	61.90	0	0.00	62.60	3	847	0.35%
2019/11/15	0	0.00	4	63.00	62.40	-4	855	-0.47%
2019/11/11	0	0.00	2	61.80	62.10	-2	837	-0.24%
2019/11/06	0	0.00	2	61.75	62.40	-2	840	-0.24%
2019/10/22	1	61.80	0	0.00	62.10	1	907	0.11%
2019/10/18	0	0.00	2	60.95	61.00	-2	917	-0.22%
2019/10/15	0	0.00	1	60.70	61.10	-1	946	-0.11%
2019/10/09	0	0.00	2	62.00	62.00	-2	935	-0.21%
2019/10/07	0	0.00	1	61.90	61.90	-1	949	-0.11%
2019/10/01	0	0.00	3	63.00	63.00	-3	951	-0.32%
2019/09/27	0	0.00	13	62.50	62.10	-13	946	-1.37%
2019/09/26	2	64.50	0	0.00	63.60	2	932	0.21%
2019/09/25	2	64.40	0	0.00	64.50	2	920	0.22%
2019/09/18	0	0.00	10	63.70	64.00	-10	924	-1.08%
2019/09/11	0	0.00	1	64.60	63.60	-1	914	-0.11%
2019/09/05	0	0.00	2	63.80	63.50	-2	935	-0.21%
2019/09/04	2	63.00	0	0.00	63.20	2	929	0.22%
2019/09/02	3	63.57	1	63.50	63.70	2	946	0.21%
2019/08/28	0	0.00	2	60.30	60.40	-2	975	-0.21%
2019/08/27	1	59.80	0	0.00	60.70	1	987	0.10%
2019/08/26	2	59.10	0	0.00	59.10	2	985	0.20%
2019/08/20	0	0.00	2	59.50	59.50	-2	1,226	-0.16%
2019/08/13	1	57.20	0	0.00	57.20	1	1,282	0.08%
2019/08/12	0	0.00	1	57.90	57.90	-1	1,292	-0.08%
2019/08/08	0	0.00	1	58.20	58.00	-1	1,304	-0.08%
2019/08/05	1	57.10	0	0.00	56.70	1	1,404	0.07%
2019/08/02	0	0.00	5	58.50	58.50	-5	1,397	-0.36%
2019/07/26	0	0.00	4	58.75	59.10	-4	1,420	-0.28%
2019/07/23	0	0.00	2	58.80	59.00	-2	1,468	-0.14%
2019/07/18	0	0.00	3	60.20	59.90	-3	1,523	-0.20%
2019/07/12	1	62.00	2	61.80	61.90	-1	1,523	-0.07%
2019/07/02	0	0.00	5	60.40	61.00	-5	1,658	-0.30%
2019/07/01	1	60.50	0	0.00	60.70	1	1,670	0.06%
2019/06/28	8	60.76	0	0.00	60.70	8	1,688	0.47%
2019/06/27	0	0.00	1	61.70	61.90	-1	1,694	-0.06%
2019/06/26	4	61.60	0	0.00	61.30	4	1,692	0.24%
2019/06/25	2	61.70	0	0.00	61.60	2	1,686	0.12%
2019/06/24	1	61.30	0	0.00	61.20	1	1,678	0.06%
2019/06/20	3	60.90	0	0.00	60.90	3	1,671	0.18%
2019/06/19	0	0.00	2	60.80	61.00	-2	1,662	-0.12%
2019/06/18	0	0.00	1.6	60.19	60.70	-1.6	1,651	-0.09%
2019/06/17	5	60.10	0	0.00	60.00	5	1,636	0.31%
2019/06/13	1	58.50	0	0.00	58.80	1	1,619	0.06%
2019/06/12	1	58.40	1	58.50	58.80	0	1,623	0.00%
2019/06/11	0	0.00	0	58.30	58.20	0	1,630	0.00%
2019/06/10	0	0.00	2	58.25	58.80	-2	1,625	-0.12%
2019/06/06	0	0.00	12	58.32	57.40	-12	1,616	-0.74%
2019/06/05	1	59.50	0	0.00	59.70	1	1,596	0.06%
2019/06/04	0	0.00	1	59.80	59.70	-1	1,579	-0.06%
2019/06/03	2	60.00	12	60.20	60.80	-10	1,567	-0.64%
2019/05/29	8.1	60.09	1	59.70	60.70	7.1	1,561	0.45%
2019/05/28	5.1	60.57	7	60.57	59.60	-2	1,541	-0.13%
2019/05/27	1	57.50	0	0.00	57.60	1	1,414	0.07%
2019/05/24	0	0.00	1	56.30	56.40	-1	1,394	-0.07%
2019/05/22	2	56.15	0	0.00	56.00	2	1,387	0.14%
2019/05/21	0	0.00	0.1	56.80	56.90	-0.1	1,376	-0.01%
2019/05/20	2	55.30	2	55.95	55.50	0	1,342	0.00%
2019/05/17	3.1	54.97	0	0.00	55.10	3.1	1,330	0.23%
2019/05/16	1	54.80	0	0.00	54.40	1	1,328	0.08%
2019/05/15	3	55.80	0	0.00	55.50	3	1,315	0.23%
2019/05/14	2.1	55.27	11	56.32	56.10	-9	1,299	-0.69%
2019/05/13	0	0.00	1	55.00	55.00	-1	1,251	-0.08%
2019/05/10	0	0.00	4	53.05	53.00	-4	1,228	-0.33%
2019/05/08	1	53.70	1	53.90	54.00	0	1,208	0.00%
2019/05/07	1	53.99	1	54.10	53.70	0	1,214	0.00%
2019/05/03	0.1	54.10	0	0.00	54.10	0.1	1,202	0.00%
2019/05/02	0.1	54.20	0	0.00	54.10	0.1	1,190	0.00%
2019/04/30	3.1	53.81	2	54.15	54.70	1.1	1,179	0.09%
2019/04/29	11	54.12	4	54.38	54.60	7	1,155	0.61%
2019/04/26	3	53.37	1	53.50	53.50	2	1,121	0.18%
2019/04/25	1.1	52.72	0	0.00	53.10	1.1	1,101	0.10%
2019/04/24	0.1	51.20	0	0.00	51.20	0.1	1,052	0.00%
2019/04/22	0	0.00	1	51.20	51.30	-1	1,035	-0.10%
2019/04/19	0	0.00	3	51.10	51.20	-3	1,027	-0.29%
2019/04/18	0.1	51.00	0	0.00	51.00	0.1	1,026	0.01%
2019/04/15	2.1	51.30	0	0.00	51.40	2.1	992	0.21%
2019/04/12	0	0.00	2	51.40	51.40	-2	965	-0.21%
2019/04/10	1	51.10	0	0.00	51.10	1	928	0.11%
2019/04/09	3	51.00	0	0.00	51.10	3	903	0.33%
2019/04/08	2	50.80	1	50.70	50.80	1	884	0.11%
2019/04/03	1	51.00	0	0.00	50.90	1	866	0.12%
2019/04/02	3	50.93	0	0.00	50.90	3	853	0.35%
2019/03/27	2	51.20	1	51.80	51.20	1	805	0.12%
2019/03/26	1	51.90	0	0.00	51.80	1	804	0.12%
2019/03/25	1	51.50	0	0.00	51.50	1	807	0.12%
2019/03/22	1	51.30	0	0.00	51.30	1	802	0.12%
2019/03/21	4	52.00	0	0.00	52.00	4	794	0.50%
2019/03/19	2	51.70	0	0.00	51.70	2	795	0.25%
2019/03/15	2	51.60	0	0.00	51.60	2	778	0.26%
2019/03/13	7	51.03	1	51.20	51.10	6	758	0.79%
2019/03/08	1	52.40	0	0.00	52.00	1	728	0.14%
2019/03/07	6	53.53	0	0.00	53.20	6	723	0.83%
2019/03/06	0	0.00	20	53.40	53.90	-20	720	-2.78%
2019/03/05	5	53.62	0	0.00	53.70	5	715	0.70%
2019/03/04	2	53.55	3	53.70	54.20	-1	705	-0.14%
2019/02/27	16	53.11	0	0.00	52.70	16	672	2.38%
2019/02/26	2	51.70	2	51.65	51.60	0	633	0.00%
2019/02/21	1	50.40	0	0.00	50.60	1	628	0.16%
2019/02/15	1	49.80	0	0.00	49.80	1	638	0.16%
2019/02/13	1	51.10	0	0.00	50.80	1	631	0.16%
2019/01/28	0	0.00	2	49.93	50.10	-2	602	-0.33%
2019/01/25	0	0.00	2	50.00	50.20	-2	590	-0.34%
2019/01/23	1	50.00	0	0.00	50.30	1	590	0.17%
2019/01/22	0	0.00	0.1	50.20	50.20	-0.1	597	-0.02%
2019/01/21	4	50.45	0	0.00	50.50	4	599	0.67%
2019/01/10	1	50.80	1	50.70	51.10	0	596	0.00%
2018/12/22	0	49.75	0	0.00	49.70	0	711	0.00%
2018/12/21	0	49.85	0	0.00	49.85	0	717	0.01%
2018/12/18	1	50.50	0	0.00	50.50	1	711	0.14%
2018/12/17	0	0.00	1	50.40	50.40	-1	714	-0.14%
2018/12/06	2	47.60	0	0.00	47.65	2	713	0.28%
2018/12/03	0	49.15	0	0.00	49.15	0	735	0.00%
2018/11/27	0	0.00	1	48.00	48.15	-1	725	-0.14%
2018/11/26	0	0.00	1	50.10	48.30	-1	740	-0.13%
2018/11/21	0	0.00	4	49.30	49.90	-4	781	-0.51%
2018/11/20	0	0.00	1	49.00	49.90	-1	788	-0.13%
2018/11/19	1	47.90	3	48.38	48.80	-2	790	-0.25%
2018/11/16	2	46.85	0	0.00	47.00	2	795	0.25%
2018/11/13	0	0.00	1	46.90	46.75	-1	808	-0.12%
2018/11/12	0	0.00	1	47.40	47.40	-1	816	-0.12%
2018/11/09	1	46.70	0	0.00	47.00	1	826	0.12%
2018/11/02	0	45.95	0	0.00	45.95	0	835	0.00%
2018/10/31	1	46.55	2	46.40	46.45	-1	839	-0.12%
2018/10/30	1	45.70	0	0.00	46.25	1	832	0.12%
2018/10/29	2	44.83	0	0.00	45.10	2	830	0.24%
2018/10/25	1	44.55	0	0.00	45.00	1	850	0.12%
2018/10/18	1	45.25	0	0.00	45.30	1	875	0.11%
2018/10/15	2	43.73	0	0.00	43.60	2	881	0.23%
2018/10/12	1	45.30	0	0.00	45.00	1	873	0.11%
2018/10/11	2	43.05	0	0.00	43.65	2	870	0.23%
2018/10/09	0	0.00	1	46.95	46.80	-1	837	-0.12%
2018/10/08	2	47.70	0	0.00	47.35	2	828	0.24%
2018/10/04	2	48.63	1	48.70	48.60	1	812	0.12%
2018/10/03	3	49.75	0	0.00	49.90	3	789	0.38%
2018/10/02	6	49.88	2	50.20	49.95	4	791	0.51%
2018/09/28	2	50.95	0	0.00	50.80	2	827	0.24%
2018/09/27	1	51.50	0	0.00	51.30	1	828	0.12%
2018/09/20	1	51.40	0	0.00	50.70	1	820	0.12%
2018/09/11	0	0.00	2	52.20	52.20	-2	857	-0.23%
2018/09/10	2	51.80	0	0.00	51.90	2	868	0.23%
2018/09/07	0	0.00	3	50.30	50.50	-3	866	-0.35%
2018/09/06	2	51.00	1	50.60	50.60	1	862	0.12%
2018/09/05	2	51.10	0	0.00	51.00	2	861	0.23%
2018/09/04	1	51.70	0	0.00	51.80	1	860	0.12%
2018/09/03	1	52.40	0	0.00	52.00	1	858	0.12%
2018/08/31	1	52.30	0	0.00	52.00	1	860	0.12%
2018/08/30	0	0.00	1	53.10	53.20	-1	847	-0.12%
2018/08/29	1	53.90	0	0.00	54.20	1	844	0.12%
2018/08/27	3	50.80	1	50.90	50.90	2	831	0.24%
2018/08/24	5	51.70	0	0.00	51.40	5	830	0.60%
2018/08/22	0	0.00	5.1	53.00	53.00	-5.1	1,056	-0.48%
2018/08/17	1	54.50	0	0.00	55.10	1	1,067	0.09%
2018/08/16	1	54.40	2	54.60	54.80	-1	1,071	-0.09%
2018/08/15	1	56.40	1	58.00	56.70	0	1,063	0.00%
2018/08/07	0.5	58.80	0	0.00	58.80	0.5	1,197	0.04%
2018/08/01	2	59.05	0	0.00	58.90	2	1,242	0.16%
2018/07/31	2	59.15	0	0.00	59.20	2	1,234	0.16%
2018/07/25	1	60.00	0	0.00	59.90	1	1,234	0.08%
2018/07/24	2	60.55	0	0.00	60.50	2	1,222	0.16%
2018/07/19	0	0.00	1	62.40	61.20	-1	1,223	-0.08%
2018/07/09	4	60.33	0	0.00	60.10	4	1,224	0.33%
2018/07/05	0	0.00	2	62.20	62.30	-2	1,171	-0.17%
2018/07/02	1	62.00	0	0.00	61.90	1	1,215	0.08%
2018/06/20	0	0.00	2	62.80	63.00	-2	1,258	-0.16%
2018/06/19	1	61.80	0	0.00	62.10	1	1,252	0.08%
2018/06/12	0	0.00	1	62.30	63.00	-1	1,258	-0.08%
2018/06/05	2	63.55	0	0.00	63.20	2	1,300	0.15%
2018/05/29	5	60.30	0	0.00	60.20	5	1,069	0.47%
2018/05/28	3	59.40	0	0.00	59.20	3	1,091	0.27%
2018/05/24	5	59.10	0	0.00	59.10	5	1,099	0.45%
2018/05/23	2	59.50	0	0.00	59.10	2	1,093	0.18%
2018/05/18	1	59.90	0	0.00	59.70	1	1,099	0.09%
2018/05/17	3	60.20	3	60.07	59.70	0	1,095	0.00%
2018/05/16	2	59.30	0	0.00	59.00	2	1,069	0.19%
2018/05/15	1	59.30	3	59.30	59.20	-2	1,054	-0.19%
2018/05/14	2	60.05	3	60.20	60.20	-1	1,029	-0.10%
2018/05/10	1	64.70	0	0.00	64.00	1	984	0.10%
2018/05/07	1	65.20	0	0.00	65.00	1	963	0.10%
2018/05/04	2	66.00	0	0.00	66.00	2	957	0.21%
2018/04/25	2	66.55	0	0.00	66.40	2	939	0.21%
2018/04/23	1	67.40	0	0.00	67.50	1	962	0.10%
2018/04/09	0	0.00	1	69.90	70.10	-1	975	-0.10%
2018/04/03	1	69.00	2	69.35	69.40	-1	953	-0.10%
2018/03/30	1	68.00	0	0.00	68.10	1	951	0.11%
2018/03/29	0	68.30	0	0.00	68.30	0	949	0.00%
2018/03/28	0	0.00	1	68.10	68.20	-1	936	-0.11%
2018/03/16	1	67.80	0	0.00	67.60	1	834	0.12%
2018/03/14	1	67.70	0	0.00	67.80	1	814	0.12%
2018/03/13	1	68.00	0	0.00	68.50	1	796	0.13%
2018/03/12	1	68.50	0	0.00	68.00	1	773	0.13%
2018/03/08	1	67.80	0	0.00	67.80	1	762	0.13%
2018/03/01	1	67.50	0.1	68.80	67.70	0.9	773	0.12%
2018/02/27	1	69.70	0	0.00	68.60	1	740	0.13%
2018/02/23	2	69.20	0	0.00	68.90	2	717	0.28%
2018/02/09	0	0.00	1	68.50	68.80	-1	710	-0.14%
2018/02/06	3	71.17	0	0.00	69.90	3	715	0.42%
2018/01/29	0	0.00	2	75.00	75.00	-2	677	-0.30%
2018/01/22	0	0.00	2	75.00	75.20	-2	662	-0.30%
2018/01/19	2	74.75	0	0.00	74.60	2	659	0.30%
2018/01/08	0	0.00	3	74.97	75.00	-3	605	-0.50%
2018/01/05	0	0.00	1	74.50	74.90	-1	598	-0.17%
2018/01/03	0	0.00	3	74.53	74.80	-3	623	-0.48%
2018/01/02	0	0.00	1	74.00	74.30	-1	624	-0.16%