東陽 (1319)-兆豐-台中港券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
116.0
漲跌
▲2.0
漲幅
+1.75%
成交量
3,763張
產業
上市汽車類股
520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

東陽 (1319)籌碼相關－兆豐-台中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

兆豐-台中港券商分點個股進出
兆豐-台中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
2024/05/08	1	117.00	0	0.00	116.00	1	7,734	0.01%
2024/05/07	5.7	113.63	0	0.00	114.00	5.7	7,742	0.07%
2024/05/06	0.3	116.33	1	116.00	115.50	-0.7	7,795	-0.01%
2024/05/03	1	120.50	0	0.00	119.50	1	8,070	0.01%
2024/05/02	1	124.00	0	0.00	122.50	1	8,448	0.01%
2024/04/30	1	119.50	0	0.00	119.00	1	8,529	0.01%
2024/04/29	21	118.81	20	119.13	122.50	1	8,621	0.01%
2024/04/26	1	117.00	0	0.00	116.00	1	8,597	0.01%
2024/04/25	5	118.80	3.5	118.43	117.50	1.5	8,622	0.02%
2024/04/24	1.5	118.12	0.5	120.50	117.50	1	8,677	0.01%
2024/04/23	2.5	121.40	1	119.50	119.50	1.5	8,689	0.02%
2024/04/22	10	123.45	13	121.27	121.00	-3	8,768	-0.03%
2024/04/19	7	123.36	2.1	122.55	123.50	4.9	8,733	0.06%
2024/04/18	0.2	127.50	1	128.00	127.00	-0.8	8,689	-0.01%
2024/04/17	0	0.00	4	131.50	129.50	-4	8,644	-0.05%
2024/04/16	6	129.25	7	128.21	126.50	-1	8,566	-0.01%
2024/04/12	13	128.42	13	129.73	131.50	0	8,436	0.00%
2024/04/10	0	0.00	1	123.50	123.00	-1	8,247	-0.01%
2024/04/09	1	122.50	1	125.00	122.50	0	8,271	0.00%
2024/04/08	1	121.50	1.8	122.84	122.00	-0.8	8,292	-0.01%
2024/04/03	2.1	123.36	3	122.17	120.50	-0.9	8,321	-0.01%
2024/04/02	14	125.79	14.3	124.45	123.50	-0.3	8,351	0.00%
2024/04/01	4	124.13	5	124.00	123.00	-1	8,269	-0.01%
2024/03/29	31	121.44	26	121.48	125.00	5	8,172	0.06%
2024/03/28	12	125.04	6	125.83	125.00	6	7,772	0.08%
2024/03/27	4	119.63	6.1	119.91	125.00	-2.1	7,544	-0.03%
2024/03/26	5.3	115.10	4	117.25	118.50	1.3	7,452	0.02%
2024/03/25	41	118.68	40	118.56	118.50	1	7,349	0.01%
2024/03/22	11	118.41	14.1	117.80	118.00	-3.1	7,349	-0.04%
2024/03/21	4	118.75	2	118.75	120.00	2	7,461	0.03%
2024/03/20	22	121.57	20	121.47	121.50	2	7,495	0.03%
2024/03/19	11	125.95	6	125.42	126.50	5	7,299	0.07%
2024/03/18	23.1	122.90	25	121.74	125.00	-1.9	7,083	-0.03%
2024/03/15	8.1	114.26	6	114.58	115.50	2.1	6,842	0.03%
2024/03/14	56	113.81	54	112.46	112.00	2	6,713	0.03%
2024/03/13	40	110.10	36	110.92	113.00	4	6,648	0.06%
2024/03/12	2	105.75	9	104.06	108.00	-7	6,662	-0.11%
2024/03/11	7	98.47	6	99.82	98.40	1	7,003	0.01%
2024/03/08	10	96.24	7	97.59	96.50	3	7,192	0.04%
2024/03/07	86	99.57	83	100.01	99.90	3	7,136	0.04%
2024/03/06	10	103.00	19	103.08	103.00	-9	7,100	-0.13%
2024/03/05	16	100.11	12	100.58	100.00	4	7,102	0.06%
2024/03/04	1	99.81	0	99.70	99.60	1	7,154	0.01%
2024/03/01	96	100.85	97	101.62	100.50	-1	7,162	-0.01%
2024/02/29	109	98.22	117	98.88	98.90	-8	7,110	-0.11%	大買/大賣/
2024/02/27	220	99.03	220	99.79	99.10	0	7,026	0.00%	大買/大賣/
2024/02/26	6	95.13	8	95.04	95.00	-2	6,772	-0.03%
2024/02/23	3	93.21	3	93.10	93.00	0	6,788	0.00%
2024/02/22	6	95.03	13	94.83	95.00	-7	6,773	-0.10%
2024/02/21	21	92.79	16	92.53	93.00	5	6,714	0.07%
2024/02/20	26	91.67	18	92.00	91.80	8	6,741	0.12%
2024/02/19	6	93.58	8	94.49	93.50	-2	6,698	-0.03%
2024/02/16	9	92.59	12	93.03	92.20	-3	6,681	-0.04%
2024/02/15	20	88.58	37	88.74	89.40	-17	6,526	-0.26%
2024/02/05	6	84.42	47	84.94	85.00	-41	6,402	-0.64%
2024/02/02	3	83.53	3.2	83.38	83.00	-0.2	6,413	0.00%
2024/02/01	42	84.30	22.2	84.14	84.10	19.8	6,515	0.30%
2024/01/31	66	85.40	103	85.06	85.30	-37	6,607	-0.56%	大賣/
2024/01/30	86	86.03	72	86.00	86.00	14	6,603	0.21%
2024/01/29	114	86.65	101	87.36	86.70	13	6,570	0.20%	大買/大賣/
2024/01/26	208	87.24	169.4	86.72	86.30	38.6	6,510	0.59%	大買/大賣/
2024/01/25	13.2	86.33	55	84.70	86.60	-41.8	6,258	-0.67%
2024/01/24	41	81.29	25	81.44	81.00	16	5,980	0.27%
2024/01/23	4	80.05	44	78.06	80.20	-40	5,918	-0.68%
2024/01/22	37	76.25	33	75.81	76.00	4	5,865	0.07%
2024/01/19	52.2	77.10	35	77.06	76.60	17.2	5,925	0.29%
2024/01/18	262.8	76.94	309	77.40	77.60	-46.2	5,991	-0.77%	大買/大賣/
2024/01/17	20.1	76.82	15	76.10	76.50	5.1	5,939	0.09%
2024/01/16	107	77.48	59	77.13	76.70	48	5,965	0.80%	大買/
2024/01/15	12.3	75.14	13	75.42	76.10	-0.7	5,930	-0.01%
2024/01/11	0	0.00	20	75.04	75.30	-20	6,246	-0.32%
2024/01/10	49	74.07	49	73.96	73.90	0	6,349	0.00%
2024/01/09	20	75.56	5	75.00	75.00	15	6,516	0.23%
2024/01/08	35	76.01	65	75.20	75.20	-30	6,631	-0.45%
2024/01/05	63	75.73	93	75.20	75.10	-30	7,021	-0.43%
2024/01/04	72	76.40	15	75.51	75.40	57	7,581	0.75%
2024/01/03	21.2	75.71	45	76.38	76.50	-23.8	7,683	-0.31%
2024/01/02	24	75.94	2	77.15	75.60	22	7,724	0.28%
2023/12/29	19	75.59	97	75.97	76.00	-78	7,925	-0.98%
2023/12/28	82	75.23	30	75.20	75.20	52	7,924	0.66%
2023/12/27	20	75.82	15	75.61	75.60	5	7,956	0.06%
2023/12/26	1	75.60	1	75.70	75.60	0	8,100	0.00%
2023/12/25	1	76.20	1	75.60	75.50	0	8,187	0.00%
2023/12/22	89	76.67	56	75.80	75.80	33	8,272	0.40%
2023/12/21	27	77.08	24	76.34	76.10	3	8,426	0.04%
2023/12/20	10	78.22	8	78.05	77.50	2	8,518	0.02%
2023/12/19	5	78.14	3	78.37	78.00	2	8,623	0.02%
2023/12/18	43.1	82.54	19	80.09	79.20	24.1	8,717	0.28%
2023/12/15	56	87.11	90	86.55	85.10	-34	8,917	-0.38%
2023/12/14	19.6	85.74	39	85.29	85.40	-19.5	9,207	-0.21%
2023/12/13	128.3	85.76	126	85.43	85.00	2.3	9,341	0.02%	大買/大賣/
2023/12/12	133	85.68	124	85.78	85.70	9	9,540	0.09%	大買/大賣/
2023/12/11	57	85.65	64.1	85.93	85.40	-7.1	9,941	-0.07%
2023/12/08	80	85.27	84	84.44	84.30	-4	10,803	-0.04%
2023/12/07	145	86.74	80	86.24	84.60	65	11,091	0.59%	大買/
2023/12/06	145	85.34	181.1	85.02	87.00	-36.1	11,074	-0.33%	大買/大賣/
2023/12/05	220	80.63	242	80.81	82.40	-22	10,932	-0.20%	大買/大賣/
2023/12/04	91	78.29	101	77.86	77.50	-10	10,741	-0.09%	大賣/
2023/12/01	23	76.27	31	76.12	76.90	-8	10,731	-0.07%
2023/11/30	29	74.36	37	74.69	74.40	-8	10,764	-0.07%
2023/11/29	19	75.64	12.2	76.40	75.40	6.8	10,846	0.06%
2023/11/28	6.1	75.74	8	76.05	76.50	-1.9	10,865	-0.02%
2023/11/27	7	74.24	1	74.00	74.00	6	11,148	0.05%
2023/11/24	2	75.20	1	75.60	75.40	1	11,582	0.01%
2023/11/22	68	76.16	43	76.19	76.10	25	11,677	0.21%
2023/11/21	6	77.00	6	76.82	76.50	0	11,653	0.00%
2023/11/20	32	77.04	52	76.87	76.80	-20	11,737	-0.17%
2023/11/17	16	77.16	14	77.56	77.50	2	11,717	0.02%
2023/11/16	61	78.49	26	78.10	78.20	35	11,690	0.30%
2023/11/15	45	79.24	50	79.21	78.40	-5	11,718	-0.04%
2023/11/14	40	78.41	40	78.62	78.40	0	11,909	0.00%
2023/11/13	48	78.80	33	78.52	78.40	15	11,994	0.13%
2023/11/10	115	78.19	119	78.26	78.50	-4	12,054	-0.03%	大買/大賣/
2023/11/09	156.2	80.73	133	80.95	80.00	23.2	12,198	0.19%	大買/大賣/
2023/11/08	76	79.32	69	79.53	79.60	7	12,125	0.06%
2023/11/07	14	78.61	18	78.37	79.00	-4	12,094	-0.03%
2023/11/06	3	76.67	0	0.00	76.80	3	12,110	0.02%
2023/11/03	3	76.67	7	76.70	75.80	-4	12,169	-0.03%
2023/11/02	43	76.86	43.1	76.85	76.80	-0.1	12,184	0.00%
2023/11/01	9	73.24	7	73.60	74.00	2	12,171	0.02%
2023/10/31	2	74.50	10	74.15	73.30	-8	12,129	-0.07%
2023/10/30	9	75.33	7	75.33	75.30	2	12,236	0.02%
2023/10/27	36	76.53	42	76.70	76.40	-6	12,270	-0.05%
2023/10/26	8	76.61	7	76.91	76.40	1	12,492	0.01%
2023/10/25	0	0.00	14	78.73	78.00	-14	12,872	-0.11%
2023/10/24	45	78.16	38	78.18	78.30	7	13,004	0.05%
2023/10/23	87	78.57	98	78.59	78.90	-11	13,030	-0.08%
2023/10/20	53	78.98	31	79.00	78.30	22	13,037	0.17%
2023/10/19	115	81.83	109	81.77	81.70	6	12,881	0.05%	大買/大賣/
2023/10/18	117	82.96	115	82.63	82.60	2	12,732	0.02%	大買/大賣/
2023/10/17	4	82.75	9	84.37	82.50	-5	12,638	-0.04%
2023/10/16	7	83.10	47	84.19	83.80	-40	12,530	-0.32%
2023/10/13	49	83.91	30	84.47	83.40	19	12,524	0.15%
2023/10/12	75	83.67	51	84.00	86.70	24	12,159	0.20%
2023/10/11	13	78.57	11	78.53	78.90	2	11,675	0.02%
2023/10/06	9	79.02	12	78.56	77.60	-3	11,688	-0.03%
2023/10/05	14	79.15	20	79.42	78.30	-6	11,633	-0.05%
2023/10/04	6	77.55	1	77.00	77.00	5	11,384	0.04%
2023/10/03	6	78.20	8	79.06	78.70	-2	11,338	-0.02%
2023/10/02	18	76.96	11	77.35	77.80	7	11,267	0.06%
2023/09/28	1	78.30	4	78.00	78.30	-3	11,140	-0.03%
2023/09/27	49	78.43	50	78.66	78.80	-1	11,061	-0.01%
2023/09/26	8	79.50	9	79.63	78.30	-1	10,993	-0.01%
2023/09/25	84	79.20	84	79.02	78.80	0	10,825	0.00%
2023/09/22	3	77.27	4	78.10	79.40	-1	10,682	-0.01%
2023/09/21	1	77.90	90	77.83	77.90	-89	10,568	-0.84%
2023/09/20	143	79.63	60	79.81	78.00	83	10,427	0.80%	大買/
2023/09/19	85	78.94	83	79.36	79.10	2	10,103	0.02%
2023/09/18	34	75.19	48	75.91	76.40	-14	9,734	-0.14%
2023/09/15	30	73.31	35	73.68	74.10	-5	9,723	-0.05%
2023/09/14	28	76.00	24	77.37	75.60	4	9,681	0.04%
2023/09/13	46	77.07	44	75.85	74.40	2	9,230	0.02%
2023/09/12	17	74.04	17.2	74.02	73.50	-0.2	8,378	0.00%
2023/09/11	11.2	71.59	13	71.83	72.40	-1.8	8,009	-0.02%
2023/09/08	62	69.67	86	70.05	69.80	-24	7,813	-0.31%
2023/09/07	61	68.31	30	68.98	67.40	31	7,581	0.41%
2023/09/06	2	68.05	21	67.63	67.90	-19	7,495	-0.25%
2023/09/05	2	67.30	1	67.80	68.00	1	7,469	0.01%
2023/09/04	17	68.23	19	68.32	68.10	-2	7,466	-0.03%
2023/09/01	2	66.85	3	67.90	66.40	-1	7,352	-0.01%
2023/08/31	5	68.30	8	67.64	67.90	-3	7,344	-0.04%
2023/08/30	36	65.64	36.1	65.90	66.30	-0.1	7,127	0.00%
2023/08/29	1	63.90	5.5	62.92	63.90	-4.5	6,711	-0.07%
2023/08/28	0.5	61.70	0	0.00	61.20	0.5	6,591	0.01%
2023/08/25	9	62.31	4	62.10	62.10	5	6,593	0.08%
2023/08/24	10	60.55	5.5	60.63	61.50	4.5	6,569	0.07%
2023/08/23	1.5	62.00	1.5	61.93	61.90	0	6,483	0.00%
2023/08/22	1.5	61.87	2	61.75	61.20	-0.5	6,479	-0.01%
2023/08/21	1	61.90	2	62.25	61.90	-1	6,483	-0.02%
2023/08/18	13	63.24	9	62.24	61.40	4	6,440	0.06%
2023/08/17	3	61.47	3	62.00	62.00	0	6,264	0.00%
2023/08/16	10	61.14	4	61.65	62.00	6	6,275	0.10%
2023/08/15	13	61.85	9	61.78	61.90	4	6,243	0.06%
2023/08/14	1	59.20	2	59.40	59.00	-1	6,135	-0.02%
2023/08/11	3	59.80	2	60.30	60.20	1	6,201	0.02%
2023/08/10	7	60.51	2	60.60	60.10	5	6,153	0.08%
2023/08/09	2	60.10	1	60.60	60.00	1	6,082	0.02%
2023/08/08	2	59.80	6.5	59.92	60.10	-4.5	6,009	-0.07%
2023/08/07	8	58.94	2	59.35	59.30	6	5,993	0.10%
2023/08/04	2	58.35	5	58.76	58.30	-3	5,944	-0.05%
2023/08/02	3.5	61.16	3	60.67	59.50	0.5	5,890	0.01%
2023/08/01	1	60.60	14	60.65	61.00	-13	5,821	-0.22%
2023/07/31	15.1	61.21	14	62.18	60.60	1.1	5,841	0.02%
2023/07/28	39	60.23	42	60.25	60.60	-3	5,704	-0.05%
2023/07/27	7	56.37	21	56.13	56.90	-14	5,323	-0.26%
2023/07/26	13	55.22	6	55.07	54.80	7	5,187	0.13%
2023/07/25	2	54.50	3.5	53.89	54.50	-1.5	5,107	-0.03%
2023/07/24	3	51.93	1	51.90	51.90	2	5,052	0.04%
2023/07/21	2	53.00	1	53.30	52.90	1	5,039	0.02%
2023/07/20	1	52.20	1	53.50	53.00	0	5,055	0.00%
2023/07/19	5.5	52.85	1	52.60	52.60	4.5	5,071	0.09%
2023/07/18	7	54.31	3	54.60	54.10	4	5,041	0.08%
2023/07/17	5	53.58	0	0.00	53.50	5	4,981	0.10%
2023/07/14	4	53.30	1	53.80	53.20	3	5,022	0.06%
2023/07/13	5	53.12	9	53.10	53.90	-4	5,074	-0.08%
2023/07/12	5	51.06	2	51.70	51.40	3	5,092	0.06%
2023/07/10	1	51.30	1	51.40	51.30	0	5,213	0.00%
2023/07/07	2	51.50	12	51.58	51.90	-10	5,363	-0.19%
2023/07/06	1	51.20	3	51.23	51.10	-2	5,426	-0.04%
2023/07/05	0	0.00	6	52.42	51.80	-6	5,437	-0.11%
2023/07/04	1	52.40	4	52.68	52.40	-3	5,440	-0.06%
2023/07/03	6	52.37	0	0.00	52.40	6	5,498	0.11%
2023/06/30	0	0.00	1	52.50	52.70	-1	5,499	-0.02%
2023/06/29	5	51.60	0	0.00	51.80	5	5,509	0.09%
2023/06/28	0	0.00	1	52.60	52.20	-1	5,527	-0.02%
2023/06/27	3	52.43	15	51.40	51.10	-12	5,539	-0.22%
2023/06/26	20	53.85	20	53.88	53.30	0	5,547	0.00%
2023/06/21	113	55.95	170	56.16	56.30	-57	5,577	-1.02%	大買/大賣/
2023/06/20	118	55.42	90	55.10	54.50	28	5,629	0.50%	大買/
2023/06/19	101	53.32	75	53.42	53.60	26	5,447	0.48%	大買/
2023/06/16	1	54.30	1	54.50	54.00	0	5,456	0.00%
2023/06/15	40	53.57	35	53.64	54.20	5	5,348	0.09%
2023/06/14	55	53.78	30	53.54	53.40	25	5,337	0.47%
2023/06/13	1	52.40	2	51.75	52.40	-1	5,239	-0.02%
2023/06/12	1	50.60	1	50.90	50.90	0	5,158	0.00%
2023/06/09	2	50.70	8	50.84	51.10	-6	5,174	-0.12%
2023/06/08	5	50.94	2	51.50	50.30	3	5,234	0.06%
2023/06/07	1	50.10	5	50.02	50.30	-4	5,291	-0.08%
2023/06/06	4	50.38	3	50.20	50.20	1	5,348	0.02%
2023/06/05	4	50.93	2	51.25	51.40	2	5,316	0.04%
2023/05/31	1	49.60	0	0.00	49.50	1	5,173	0.02%
2023/05/29	0	0.00	10	50.20	49.90	-10	5,219	-0.19%
2023/05/25	3	49.55	26	50.08	49.65	-23	5,204	-0.44%
2023/05/24	0	0.00	28	49.76	50.20	-28	5,189	-0.54%
2023/05/23	32	50.14	1	50.80	49.90	31	5,174	0.60%
2023/05/22	35	50.99	15	50.66	51.10	20	5,114	0.39%
2023/05/18	10	49.80	0	0.00	49.55	10	4,976	0.20%
2023/05/17	3	50.17	16	49.90	50.60	-13	4,882	-0.27%
2023/05/16	1	48.40	0	0.00	48.20	1	4,762	0.02%
2023/05/12	0	0.00	2	47.40	47.50	-2	4,744	-0.04%
2023/05/11	0	0.00	2	47.40	46.70	-2	4,756	-0.04%
2023/05/08	14	48.96	3	48.73	48.80	11	4,720	0.23%
2023/05/05	24	50.30	24	51.04	50.80	0	4,630	0.00%
2023/05/04	7	50.19	5	49.43	49.30	2	4,532	0.04%
2023/05/03	3	49.90	5	49.75	49.95	-2	4,414	-0.05%
2023/05/02	1	48.55	0	0.00	48.55	1	4,394	0.02%
2023/04/28	4	48.01	1	48.30	47.65	3	4,439	0.07%
2023/04/27	0	0.00	30	47.58	47.75	-30	4,449	-0.67%
2023/04/25	15	46.86	5	47.35	46.55	10	4,444	0.22%
2023/04/24	22	46.74	0	0.00	47.05	22	4,432	0.50%
2023/04/21	5	46.30	2	46.98	46.05	3	4,423	0.07%
2023/04/20	2	47.43	67	47.69	47.15	-65	4,409	-1.47%
2023/04/19	0	0.00	1	49.10	48.80	-1	4,417	-0.02%
2023/04/18	3	49.07	2	49.38	49.10	1	4,392	0.02%
2023/04/17	15	48.37	11	49.14	48.85	4	4,298	0.09%
2023/04/13	11	47.37	10	47.45	47.20	1	4,197	0.02%
2023/04/12	0	0.00	1	48.00	47.80	-1	4,239	-0.02%
2023/04/11	1	46.55	10	47.03	46.95	-9	4,151	-0.22%
2023/04/10	1	46.55	7	46.50	46.55	-6	4,268	-0.14%
2023/04/06	5	45.11	1	45.50	45.65	4	4,295	0.09%
2023/03/29	15	46.30	0	0.00	46.50	15	4,330	0.35%
2023/03/28	0	0.00	30	45.50	45.65	-30	4,386	-0.68%
2023/03/27	17	46.26	2	46.10	45.85	15	4,504	0.33%
2023/03/24	29	47.14	2	46.25	46.70	27	4,680	0.58%
2023/03/23	35	47.23	0	0.00	46.80	35	4,628	0.76%
2023/03/22	2	45.30	0	0.00	45.45	2	4,491	0.04%
2023/03/21	1	45.25	25.5	45.30	45.10	-24.5	4,471	-0.55%
2023/03/20	25	44.39	0	0.00	44.45	25	4,418	0.57%
2023/03/17	21	44.68	0	0.00	44.25	21	4,481	0.47%
2023/03/16	1.5	45.12	2	45.28	45.10	-0.5	4,479	-0.01%
2023/03/15	1	45.25	0	0.00	45.20	1	4,512	0.02%
2023/03/14	0	0.00	1	43.70	43.80	-1	4,521	-0.02%
2023/03/13	3	44.15	2	44.25	44.50	1	4,539	0.02%
2023/03/10	2	45.87	2	45.75	45.75	0	4,576	0.00%
2023/03/09	2	45.40	0.5	45.65	45.15	1.5	4,729	0.03%
2023/03/08	4	43.98	3	44.52	44.90	1	4,911	0.02%
2023/03/06	0	0.00	3	43.60	43.85	-3	5,405	-0.06%
2023/03/03	0	0.00	5	43.50	43.45	-5	5,410	-0.09%
2023/02/17	0	0.00	2	44.53	44.60	-2	6,006	-0.03%
2023/02/16	0	0.00	3	44.10	44.05	-3	6,041	-0.05%
2023/02/15	1	43.75	1	43.40	43.60	0	6,156	0.00%
2023/02/14	1	43.65	0	0.00	43.40	1	6,371	0.02%
2023/02/10	1	44.10	0	0.00	43.50	1	6,587	0.02%
2023/02/08	2	44.60	3	44.33	44.25	-1	6,577	-0.02%
2023/02/07	0.5	44.80	0	0.00	44.95	0.5	6,572	0.01%
2023/02/03	3	44.82	0	0.00	44.45	3	6,598	0.05%
2023/02/01	1	45.20	1	45.10	45.20	0	6,550	0.00%
2023/01/31	1	44.90	2	44.60	45.00	-1	6,517	-0.02%
2023/01/30	3	43.90	29	43.82	43.95	-26	6,457	-0.40%
2023/01/17	16	43.12	3	43.43	42.90	13	6,403	0.20%
2023/01/16	0	0.00	2	42.95	43.10	-2	6,379	-0.03%
2023/01/12	2	42.48	0	0.00	42.75	2	6,463	0.03%
2023/01/11	1	43.50	1	43.50	43.10	0	6,470	0.00%
2023/01/10	14	43.86	13	43.52	43.40	1	6,479	0.02%
2023/01/09	0	0.00	6	43.65	43.35	-6	6,489	-0.09%
2023/01/06	7	42.88	1	43.20	43.35	6	6,560	0.09%
2023/01/05	1	42.80	1	42.40	42.30	0	6,675	0.00%
2023/01/04	1	43.25	0	0.00	43.15	1	6,681	0.01%
2023/01/03	2	43.55	4	43.46	42.85	-2	6,697	-0.03%
2022/12/30	11	43.26	27	43.22	43.10	-16	6,744	-0.24%
2022/12/29	9	41.77	11	41.73	41.80	-2	6,648	-0.03%
2022/12/28	19	42.88	16	42.57	43.00	3	6,607	0.05%
2022/12/27	0	0.00	2	42.15	42.10	-2	6,436	-0.03%
2022/12/26	6	41.69	6	41.91	41.75	0	6,460	0.00%
2022/12/23	1	40.55	0	0.00	41.05	1	6,496	0.02%
2022/12/22	0	0.00	1	40.90	40.90	-1	6,515	-0.02%
2022/12/21	4	41.36	5	41.14	41.10	-1	6,560	-0.02%
2022/12/20	5	42.35	4	42.73	41.80	1	6,524	0.02%
2022/12/19	18	43.68	2	43.05	42.65	16	6,489	0.25%
2022/12/16	12	46.43	14	47.16	45.00	-2	6,475	-0.03%
2022/12/15	0	0.00	1	49.00	49.20	-1	6,271	-0.02%
2022/12/14	2	48.55	1	48.95	49.00	1	6,218	0.02%
2022/12/12	3	48.20	0	0.00	48.00	3	6,280	0.05%
2022/12/09	1	48.35	1	47.95	47.90	0	6,586	0.00%
2022/12/08	1	46.90	2	46.95	48.15	-1	6,618	-0.02%
2022/12/07	0	0.00	22	47.23	46.80	-22	6,633	-0.33%
2022/12/06	5	48.53	1	48.50	48.65	4	6,629	0.06%
2022/12/05	4	48.86	1	49.30	49.00	3	6,657	0.05%
2022/12/02	20	49.11	3	49.20	48.75	17	6,845	0.25%
2022/12/01	24	49.28	12	49.48	49.30	12	6,743	0.18%
2022/11/30	4	47.45	33	47.86	47.45	-29	6,486	-0.45%
2022/11/29	39	47.57	10	47.69	48.45	29	6,264	0.46%
2022/11/25	1	45.30	0	0.00	45.05	1	5,874	0.02%
2022/11/23	0	0.00	2	45.65	45.75	-2	6,048	-0.03%
2022/11/22	2	45.25	0	0.00	45.40	2	6,080	0.03%
2022/11/18	3	47.00	6	46.44	45.70	-3	6,287	-0.05%
2022/11/17	2	46.15	34	46.23	46.25	-32	6,192	-0.52%
2022/11/16	88	45.95	53	45.48	45.60	35	6,087	0.57%
2022/11/14	2	43.35	0	0.00	43.75	2	6,002	0.03%
2022/11/11	3	43.40	0	0.00	43.40	3	6,266	0.05%
2022/11/10	1	42.60	5	43.90	42.65	-4	6,419	-0.06%
2022/11/09	4	45.41	2	44.90	44.90	2	6,511	0.03%
2022/11/02	0	0.00	3	46.00	45.85	-3	7,251	-0.04%
2022/10/27	0	0.00	1	45.65	46.20	-1	7,656	-0.01%
2022/10/26	1	44.80	0	0.00	45.00	1	7,732	0.01%
2022/10/21	0	0.00	1	45.75	45.65	-1	8,025	-0.01%
2022/10/20	3	46.08	1	45.40	45.70	2	8,028	0.02%
2022/10/17	1	46.75	1	46.65	47.55	0	8,265	0.00%
2022/10/14	2	48.25	2	48.43	48.20	0	8,313	0.00%
2022/10/11	0	0.00	1	46.75	46.70	-1	8,920	-0.01%
2022/10/07	7	49.59	6	48.20	47.95	1	9,551	0.01%
2022/10/06	1	48.80	0	0.00	49.05	1	9,610	0.01%
2022/10/05	2	49.15	0	0.00	48.30	2	9,662	0.02%
2022/10/03	0	0.00	1	48.35	48.45	-1	9,870	-0.01%
2022/09/30	1	48.05	2	47.73	48.30	-1	10,286	-0.01%
2022/09/28	1	49.90	1	49.40	49.20	0	10,701	0.00%
2022/09/27	0	0.00	1	51.50	51.80	-1	10,802	-0.01%
2022/09/26	0	0.00	6	52.27	51.20	-6	10,912	-0.05%
2022/09/23	3.1	53.97	1	54.80	53.00	2.1	11,102	0.02%
2022/09/21	1	55.70	0	0.00	55.10	1	11,807	0.01%
2022/09/19	2	54.30	15	54.96	54.20	-13	12,151	-0.11%
2022/09/16	21	56.91	23	56.07	54.50	-2	12,249	-0.02%
2022/09/15	2	56.10	0	0.00	55.60	2	12,093	0.02%
2022/09/14	3	54.97	6	54.90	55.70	-3	12,156	-0.02%
2022/09/13	13	54.28	15	54.81	54.80	-2	12,357	-0.02%
2022/09/12	13	54.05	7	53.93	53.70	6	12,441	0.05%
2022/09/08	2	54.55	2	54.65	55.10	0	12,638	0.00%
2022/09/06	0	0.00	2	51.80	52.30	-2	13,265	-0.02%
2022/09/02	2	54.40	0	0.00	54.40	2	13,472	0.01%
2022/09/01	6	54.82	11	54.64	54.70	-5	13,454	-0.04%
2022/08/31	1	52.80	6	53.48	54.60	-5	13,455	-0.04%
2022/08/30	0	0.00	5	51.96	52.50	-5	13,462	-0.04%
2022/08/29	1	51.10	0	0.00	51.20	1	13,606	0.01%
2022/08/26	17	54.12	12	53.15	52.80	5	13,688	0.04%
2022/08/24	0	0.00	5	50.60	51.40	-5	13,712	-0.04%
2022/08/23	0	0.00	7	50.57	51.50	-7	13,797	-0.05%
2022/08/22	10	51.90	4	51.70	51.50	6	13,985	0.04%
2022/08/19	8	52.18	1	53.60	52.10	7	14,008	0.05%
2022/08/18	8	52.03	2	52.70	53.10	6	13,952	0.04%
2022/08/17	1	51.50	3	51.60	51.20	-2	13,787	-0.01%
2022/08/16	3	49.88	2	49.45	50.10	1	13,623	0.01%
2022/08/15	3	48.07	2	48.93	49.60	1	13,684	0.01%
2022/08/12	2	46.93	2	47.40	47.55	0	13,861	0.00%
2022/08/11	6	48.43	3	47.50	47.55	3	13,889	0.02%
2022/08/10	2	49.70	0	0.00	49.10	2	13,809	0.01%
2022/08/09	13	51.33	15	51.18	51.20	-2	13,667	-0.01%
2022/08/05	2	48.95	4	49.19	48.90	-2	13,233	-0.02%
2022/08/04	1	48.15	2	48.05	49.10	-1	13,131	-0.01%
2022/08/03	2	48.13	0	0.00	47.50	2	12,998	0.02%
2022/08/02	2	48.85	0	0.00	49.65	2	12,834	0.02%
2022/08/01	5	50.10	5.2	49.95	50.00	-0.2	12,739	0.00%
2022/07/29	1	50.40	2	50.15	50.20	-1	12,641	-0.01%
2022/07/27	0.2	48.87	0	0.00	48.95	0.2	12,339	0.00%
2022/07/26	0	48.80	0	0.00	48.80	0	12,280	0.00%
2022/07/22	4	48.83	6	48.37	48.20	-2	12,099	-0.02%
2022/07/21	20	47.15	20	47.38	47.50	0	11,869	0.00%
2022/07/20	2	47.23	15	47.33	47.25	-13	11,752	-0.11%
2022/07/19	6	47.23	6	46.69	46.60	0	11,544	0.00%
2022/07/18	24	49.89	9	48.69	48.15	15	11,246	0.13%
2022/07/15	12	50.08	12	50.65	51.20	0	10,807	0.00%
2022/07/14	6	46.41	29	46.49	47.50	-23	10,124	-0.23%
2022/07/13	4	48.55	3	47.25	47.35	1	9,930	0.01%
2022/07/12	8	47.75	12	47.29	47.65	-4	9,829	-0.04%
2022/07/11	9	50.11	10	49.26	48.65	-1	9,693	-0.01%
2022/07/08	32	50.80	19	51.06	49.40	13	9,525	0.14%
2022/07/07	4	49.20	5	49.15	50.40	-1	9,052	-0.01%
2022/07/06	5	47.00	4	46.75	46.25	1	8,636	0.01%
2022/07/05	14	47.21	6	46.41	47.10	8	8,479	0.09%
2022/07/04	4	46.63	4	45.75	45.25	0	8,261	0.00%
2022/07/01	2	47.25	8	46.57	46.60	-6	8,087	-0.07%
2022/06/30	5	49.68	28	48.55	49.35	-23	7,822	-0.29%
2022/06/29	109	49.30	93	49.27	51.80	16	7,470	0.21%	大買/
2022/06/28	9	47.85	4	47.91	48.35	5	6,889	0.07%
2022/06/27	2	46.15	5	46.15	46.25	-3	6,584	-0.05%
2022/06/24	3	45.55	3	45.68	44.55	0	6,385	0.00%
2022/06/23	1	44.45	1	45.10	44.50	0	6,204	0.00%
2022/06/22	6	45.78	7	45.33	44.50	-1	6,034	-0.02%
2022/06/21	79	45.14	87	45.45	45.25	-8	5,862	-0.14%
2022/06/20	7	44.51	10	43.47	42.65	-3	5,573	-0.05%
2022/06/17	22	44.42	17	44.30	44.90	5	5,365	0.09%
2022/06/16	12	44.53	17	44.24	43.90	-5	5,048	-0.10%
2022/06/15	13	43.42	28	43.34	43.80	-15	4,540	-0.33%
2022/06/14	2	40.40	3	40.65	41.20	-1	4,137	-0.02%
2022/06/13	10	42.33	36	42.06	41.90	-26	4,009	-0.65%
2022/06/10	0	0.00	3	41.30	41.50	-3	3,821	-0.08%
2022/06/09	4	41.61	5	41.75	41.40	-1	3,768	-0.03%
2022/06/08	4	41.15	5	41.74	41.80	-1	3,655	-0.03%
2022/06/07	1	40.95	9	40.81	40.65	-8	3,489	-0.23%
2022/06/06	6	40.60	1	41.75	39.65	5	3,297	0.15%
2022/06/02	3	41.30	8	40.97	41.10	-5	3,126	-0.16%
2022/06/01	1	39.80	3	39.98	39.95	-2	2,883	-0.07%
2022/05/31	0	0.00	2	39.45	40.00	-2	2,761	-0.07%
2022/05/30	4	39.90	8	39.72	39.90	-4	2,622	-0.15%
2022/05/27	1	38.20	0	0.00	38.50	1	2,370	0.04%
2022/05/26	4	38.95	5	38.80	38.65	-1	2,288	-0.04%
2022/05/25	3	38.75	2	38.63	38.70	1	2,139	0.05%
2022/05/24	6	38.61	4	38.98	38.50	2	1,983	0.10%
2022/05/23	19	38.43	24	38.11	38.80	-5	1,843	-0.27%
2022/05/20	14	38.23	14	38.30	38.15	0	1,458	0.00%
2022/05/19	11	37.28	8.2	36.89	37.20	2.8	1,133	0.25%
2022/05/18	1	36.35	5	35.85	36.65	-4	964	-0.41%
2022/04/26	1	32.90	0	0.00	33.00	1	687	0.15%
2022/04/19	0	0.00	1	33.00	32.95	-1	635	-0.16%
2022/04/14	1	32.60	0	0.00	32.60	1	616	0.16%
2022/03/17	5	31.90	0	0.00	31.95	5	603	0.83%
2022/03/15	0	30.90	0	0.00	30.50	0	589	0.00%
2022/03/14	0	31.00	0	0.00	30.90	0	589	0.00%
2022/03/11	0	30.90	0	0.00	30.60	0	584	0.00%
2022/03/09	0	31.15	0	0.00	30.70	0	542	0.00%
2022/03/08	0	31.10	0	0.00	31.05	0	523	0.00%
2022/03/07	0	31.93	0	0.00	31.70	0	511	0.00%
2022/03/04	0	32.35	2	32.40	32.40	-2	512	-0.39%
2022/03/02	1	32.80	0	0.00	32.70	1	526	0.19%
2022/02/25	0	32.60	0	0.00	32.55	0	544	0.00%
2022/02/23	0	0.00	2	33.10	33.00	-2	545	-0.37%
2022/02/22	0	33.10	0	0.00	32.90	0	559	0.00%
2022/02/17	0	33.15	0	0.00	33.00	0	582	0.00%
2022/02/16	0	0.00	2	32.75	32.85	-2	586	-0.34%
2022/02/07	2	32.35	0	0.00	32.50	2	608	0.33%
2022/01/24	2	31.85	0	0.00	32.00	2	592	0.34%
2022/01/18	4	32.49	0	0.00	32.40	4	576	0.69%
2021/12/30	0	0.00	1	33.10	33.10	-1	657	-0.15%
2021/12/20	0	0.00	2	32.70	32.75	-2	661	-0.30%
2021/12/16	0	0.00	1	33.00	33.00	-1	650	-0.15%
2021/11/17	1	33.70	0	0.00	33.70	1	621	0.16%
2021/11/11	0	0.00	1	33.60	33.60	-1	623	-0.16%
2021/11/09	1	33.70	0	0.00	33.70	1	646	0.15%
2021/11/08	1	33.75	0	0.00	33.75	1	659	0.15%
2021/11/04	1	34.35	0	0.00	33.90	1	685	0.15%
2021/10/27	0	0.00	2	33.95	33.85	-2	731	-0.27%
2021/10/19	0	0.00	2	35.05	35.00	-2	998	-0.20%
2021/09/15	0	0.00	2	34.30	34.05	-2	1,363	-0.15%
2021/09/14	2	34.00	0	0.00	34.00	2	1,381	0.14%
2021/09/13	0	33.80	7	33.74	33.90	-7	1,394	-0.50%
2021/09/07	0.4	34.00	0	0.00	33.75	0.4	1,538	0.03%
2021/09/06	6	34.60	1	34.70	34.30	5	1,543	0.32%
2021/08/16	5	34.70	0	0.00	34.40	5	1,725	0.29%
2021/08/13	0.1	34.50	0	0.00	35.20	0.1	1,740	0.01%
2021/08/11	0	0.00	11	34.20	34.15	-11	1,721	-0.64%
2021/08/09	0	0.00	27	35.37	35.30	-27	1,724	-1.57%
2021/08/06	0	0.00	1	35.90	35.85	-1	1,728	-0.06%
2021/08/05	0	0.00	1	36.30	35.95	-1	1,751	-0.06%
2021/08/04	0	0.00	122	35.96	36.10	-122	1,792	-6.81%	大賣/鉅額交易
2021/08/03	4	36.25	4	36.61	36.15	0	1,802	0.00%
2021/08/02	9	36.33	0	0.00	36.50	9	1,807	0.50%
2021/07/30	17	36.72	0	0.00	36.45	17	1,806	0.94%
2021/07/27	2	37.95	0	0.00	37.90	2	1,803	0.11%
2021/07/26	7	37.69	0	0.00	38.05	7	1,804	0.39%
2021/07/23	10	37.90	13	38.97	38.50	-3	1,762	-0.17%
2021/07/21	0	0.00	10	36.25	36.25	-10	1,608	-0.62%
2021/07/20	0	0.00	1	36.65	36.65	-1	1,613	-0.06%
2021/07/16	0	0.00	20	37.40	37.40	-20	1,627	-1.23%
2021/07/13	0	0.00	6	36.30	36.05	-6	1,759	-0.34%
2021/07/09	3	35.78	3	35.80	36.10	0	1,863	0.00%
2021/07/08	1	35.95	0	0.00	35.95	1	1,873	0.05%
2021/07/06	0	0.00	4	35.85	35.85	-4	1,930	-0.21%
2021/07/05	0	0.00	18	35.79	35.85	-18	1,950	-0.92%
2021/07/01	4	36.38	3	36.13	36.50	1	1,994	0.05%
2021/06/30	11	35.62	1	36.00	36.10	10	1,966	0.51%
2021/06/29	3	34.62	0	0.00	35.30	3	1,944	0.15%
2021/06/23	0	0.00	5	34.20	34.65	-5	1,869	-0.27%
2021/06/22	0	0.00	1	33.70	33.75	-1	1,854	-0.05%
2021/06/18	0	0.00	1	32.90	32.60	-1	1,809	-0.06%
2021/06/17	1	33.15	0	0.00	33.10	1	1,775	0.06%
2021/06/15	6	34.30	0	0.00	34.35	6	1,728	0.35%
2021/06/11	3	34.42	0	0.00	34.55	3	1,751	0.17%
2021/06/09	18	33.75	0	0.00	33.60	18	1,769	1.02%
2021/06/08	13	33.93	0	0.00	33.90	13	1,791	0.73%
2021/06/07	7	33.90	0	0.00	34.45	7	1,783	0.39%
2021/06/04	1	33.85	0	0.00	34.00	1	1,773	0.06%
2021/06/03	0	0.00	1	34.15	33.95	-1	1,779	-0.06%
2021/06/02	2	33.85	0	0.00	34.15	2	1,786	0.11%
2021/06/01	101	33.77	0	0.00	34.10	101	1,776	5.69%	大買/鉅額交易
2021/05/31	4	33.00	4	33.00	33.10	0	1,776	0.00%
2021/05/26	5	32.40	0	0.00	32.50	5	1,776	0.28%
2021/05/13	1	32.75	0	0.00	32.80	1	1,809	0.06%
2021/05/10	1	37.30	0	0.00	36.90	1	1,739	0.06%
2021/05/07	0	0.00	8	36.68	36.85	-8	1,747	-0.46%
2021/05/04	2	35.75	5	36.80	35.85	-3	1,766	-0.17%
2021/05/03	5	37.65	0	0.00	37.15	5	1,737	0.29%
2021/04/29	1	37.95	0	0.00	38.05	1	1,741	0.06%
2021/04/28	1	38.50	0	0.00	38.75	1	1,741	0.06%
2021/04/26	0	0.00	1	38.75	38.50	-1	1,733	-0.06%
2021/04/23	1	37.70	0	0.00	38.00	1	1,740	0.06%
2021/04/22	30	38.68	0	0.00	37.95	30	1,771	1.69%
2021/04/19	1	39.35	8	39.52	40.00	-7	1,672	-0.42%
2021/04/16	32	38.50	15	37.55	38.50	17	1,573	1.08%
2021/04/15	14	36.70	0	0.00	36.85	14	1,478	0.95%
2021/04/14	2.1	35.91	0	0.00	36.15	2.1	1,463	0.14%
2021/04/13	3	36.68	0	0.00	36.45	3	1,480	0.20%
2021/04/12	8	36.41	3	36.73	36.85	5	1,494	0.33%
2021/04/08	1	36.00	2	36.10	36.35	-1	1,496	-0.07%
2021/04/07	3	35.62	0	0.00	35.65	3	1,474	0.20%
2021/04/06	1	35.85	0	0.00	36.00	1	1,455	0.07%
2021/03/31	1	36.15	0	0.00	36.25	1	1,451	0.07%
2021/03/29	0	0.00	5	36.45	36.35	-5	1,418	-0.35%
2021/03/26	1	36.20	0	0.00	36.40	1	1,412	0.07%
2021/03/25	0	0.00	2	36.35	36.20	-2	1,413	-0.14%
2021/03/22	2	37.00	0	0.00	36.95	2	1,413	0.14%
2021/03/18	7	37.00	2	36.85	37.00	5	1,413	0.35%
2021/03/17	4	37.01	0	0.00	36.85	4	1,419	0.28%
2021/03/16	0	0.00	1	36.75	36.75	-1	1,399	-0.07%
2021/03/15	2	36.10	0	0.00	36.10	2	1,375	0.15%
2021/03/12	1	36.35	0	0.00	35.90	1	1,366	0.07%
2021/03/11	0	0.00	1	36.85	36.65	-1	1,335	-0.07%
2021/03/10	1	36.35	2	36.60	36.45	-1	1,325	-0.08%
2021/03/05	1	36.10	0	0.00	36.05	1	1,325	0.08%
2021/02/26	1	36.55	0	0.00	36.95	1	1,317	0.08%
2021/02/25	0	0.00	1	37.20	37.20	-1	1,303	-0.08%
2021/02/24	2	36.55	0	0.00	36.40	2	1,282	0.16%
2021/01/20	2	36.05	0	0.00	35.60	2	1,038	0.19%
2021/01/18	1	36.60	0	0.00	36.65	1	1,034	0.10%
2021/01/14	0	0.00	1	39.50	38.95	-1	987	-0.10%
2021/01/11	0	0.00	1	39.65	39.45	-1	982	-0.10%
2021/01/06	6	39.66	0	0.00	38.50	6	980	0.61%
2020/12/29	2	38.68	0	0.00	38.80	2	851	0.23%
2020/12/28	0	0.00	1	38.80	38.80	-1	836	-0.12%
2020/12/22	1	38.25	0	0.00	37.75	1	827	0.12%
2020/12/15	0	0.00	2	37.45	37.45	-2	857	-0.23%
2020/12/14	1	37.95	0	0.00	37.95	1	857	0.12%
2020/12/07	2	38.60	0	0.00	38.65	2	861	0.23%
2020/12/04	0	0.00	2	38.50	38.80	-2	866	-0.23%
2020/12/02	2	38.75	0	0.00	38.75	2	888	0.23%
2020/12/01	1	39.55	0	0.00	39.30	1	886	0.11%
2020/11/26	3	38.40	1	38.40	38.70	2	944	0.21%
2020/11/23	1	38.25	0	0.00	38.30	1	985	0.10%
2020/10/30	1	37.65	1	38.10	37.70	0	1,157	0.00%
2020/10/21	2	38.93	3	39.00	38.95	-1	1,125	-0.09%
2020/10/16	0	0.00	1	37.90	37.80	-1	1,077	-0.09%
2020/10/13	5	36.92	5	36.56	36.60	0	1,070	0.00%
2020/10/12	0	0.00	1	37.30	37.15	-1	1,092	-0.09%
2020/10/08	1	37.10	2	37.25	37.00	-1	1,096	-0.09%
2020/10/06	1	36.80	1	37.10	37.10	0	1,087	0.00%
2020/10/05	1	36.00	1	36.80	36.80	0	1,099	0.00%
2020/09/25	1	35.60	1	35.55	35.55	0	1,139	0.00%
2020/09/24	1	35.80	1	35.50	35.50	0	1,145	0.00%
2020/09/23	1	37.20	1	36.45	36.45	0	1,134	0.00%
2020/09/22	0	0.00	1	37.05	37.50	-1	1,123	-0.09%
2020/09/17	1	37.75	0	0.00	37.35	1	1,150	0.09%
2020/09/15	0	0.00	1	38.00	38.05	-1	1,222	-0.08%
2020/09/09	1	37.35	0	0.00	38.20	1	1,252	0.08%
2020/09/08	0	0.00	2	37.95	37.95	-2	1,259	-0.16%
2020/09/01	0	0.00	1	39.20	39.25	-1	1,319	-0.08%
2020/08/26	0	0.00	1	37.75	37.25	-1	1,361	-0.07%
2020/08/25	1	36.75	0	0.00	37.55	1	1,371	0.07%
2020/08/24	0	0.00	1	36.80	36.60	-1	1,365	-0.07%
2020/08/21	0	0.00	1	36.10	36.25	-1	1,371	-0.07%
2020/08/18	0	0.00	3	38.15	37.65	-3	1,392	-0.22%
2020/08/10	3	37.55	0	0.00	37.55	3	1,522	0.20%
2020/07/30	0	0.00	1	34.50	34.50	-1	1,681	-0.06%
2020/07/29	2	34.00	0	0.00	33.85	2	1,690	0.12%
2020/07/28	1	35.00	1	34.35	34.25	0	1,706	0.00%
2020/07/21	1	36.20	26	36.25	36.70	-25	1,778	-1.41%
2020/07/16	1	36.30	1	36.50	37.00	0	1,819	0.00%
2020/07/13	0	0.00	1	37.00	37.00	-1	1,849	-0.05%
2020/07/09	0	0.00	1	37.75	37.60	-1	1,884	-0.05%
2020/07/08	2	37.48	0	0.00	37.35	2	1,872	0.11%
2020/07/07	24	37.68	0	0.00	37.80	24	1,876	1.28%
2020/06/30	1	36.60	1	36.50	36.50	0	1,960	0.00%
2020/06/29	2	36.38	0	0.00	36.45	2	1,996	0.10%
2020/06/23	1	37.20	0	0.00	37.50	1	2,049	0.05%
2020/06/17	0	0.00	2	39.60	40.00	-2	2,037	-0.10%
2020/06/15	1	38.50	0	0.00	38.00	1	2,098	0.05%
2020/06/09	3	39.88	2	39.80	39.60	1	2,137	0.05%
2020/06/02	0	0.00	5	38.00	37.90	-5	1,995	-0.25%
2020/06/01	5	38.09	0	0.00	38.00	5	1,985	0.25%
2020/05/28	1	37.10	1	37.20	37.20	0	1,961	0.00%
2020/05/26	4	37.81	5	38.33	38.35	-1	1,971	-0.05%
2020/05/22	1	37.65	11	37.06	37.65	-10	1,939	-0.52%
2020/05/21	5	38.01	3	38.05	37.60	2	1,908	0.10%
2020/05/20	0	0.00	5	36.95	37.50	-5	1,833	-0.27%
2020/05/19	0	0.00	4	36.29	36.35	-4	1,798	-0.22%
2020/05/18	0	0.00	1	35.60	35.50	-1	1,781	-0.06%
2020/05/15	1	34.60	1	34.95	34.80	0	1,770	0.00%
2020/05/14	1	35.30	1	35.30	35.30	0	1,758	0.00%
2020/05/12	1	36.50	0	0.00	36.95	1	1,723	0.06%
2020/05/08	0	0.00	5	34.45	34.35	-5	1,620	-0.31%
2020/05/07	0	0.00	1	34.05	34.30	-1	1,608	-0.06%
2020/05/06	5	34.00	0	0.00	34.00	5	1,605	0.31%
2020/05/04	6	34.79	0	0.00	34.70	6	1,560	0.38%
2020/04/29	1	34.75	0	0.00	34.75	1	1,523	0.07%
2020/04/28	0	0.00	2	34.60	34.55	-2	1,509	-0.13%
2020/04/27	1	34.35	1	34.40	34.35	0	1,523	0.00%
2020/04/22	1	32.70	2	33.85	33.90	-1	1,531	-0.07%
2020/04/21	2	34.10	1	33.75	33.50	1	1,518	0.07%
2020/04/17	2	34.10	0	0.00	33.70	2	1,477	0.14%
2020/04/16	3	33.78	0	0.00	33.80	3	1,456	0.21%
2020/04/15	0	0.00	2	34.15	34.60	-2	1,423	-0.14%
2020/04/10	1	34.00	1	34.90	34.00	0	1,379	0.00%
2020/04/09	3	33.57	4	33.91	33.65	-1	1,367	-0.07%
2020/04/08	2	33.30	1	33.20	33.45	1	1,328	0.08%
2020/04/01	1	32.85	1	32.60	32.85	0	1,269	0.00%
2020/03/31	7	32.79	2	32.15	32.00	5	1,248	0.40%
2020/03/30	1	31.45	1	31.50	31.45	0	1,205	0.00%
2020/03/27	1	31.10	2	31.65	30.90	-1	1,170	-0.09%
2020/03/25	1	30.70	1	31.00	30.95	0	1,113	0.00%
2020/03/24	2	28.80	2	28.98	29.05	0	1,095	0.00%
2020/03/20	0	0.00	20	29.35	28.50	-20	1,121	-1.78%
2020/03/18	1	29.85	1	29.05	29.05	0	1,107	0.00%
2020/03/17	11	29.97	0	0.00	29.70	11	1,122	0.98%
2020/03/13	0	0.00	1	32.20	33.30	-1	1,083	-0.09%
2020/03/12	2	35.45	0	0.00	35.60	2	1,056	0.19%
2020/03/11	0	0.00	3	38.45	37.55	-3	1,044	-0.29%
2020/03/10	1	38.40	0	0.00	38.10	1	1,059	0.09%
2020/03/09	3	38.05	0	0.00	37.55	3	1,056	0.28%
2020/03/03	0	0.00	5	38.90	38.80	-5	1,092	-0.46%
2020/03/02	3	38.30	0	0.00	38.10	3	1,120	0.27%
2020/02/27	4	38.95	2	40.15	38.95	2	1,110	0.18%
2020/02/24	1	40.70	0	0.00	40.70	1	1,096	0.09%
2020/02/18	1	41.65	1	42.00	41.65	0	1,094	0.00%
2020/02/17	1	41.65	1	42.25	41.65	0	1,111	0.00%
2020/02/14	1	42.25	1	42.15	42.25	0	1,117	0.00%
2020/02/13	1	41.60	6	41.67	41.60	-5	1,112	-0.45%
2020/02/12	1	41.50	1	41.20	41.50	0	1,113	0.00%
2020/02/10	0	0.00	2	40.50	40.50	-2	1,117	-0.18%
2020/02/07	6	41.20	1	40.95	40.95	5	1,127	0.44%
2020/02/06	1	41.90	1	41.90	41.90	0	1,126	0.00%
2020/02/04	1	41.10	1	41.70	41.10	0	1,139	0.00%
2020/01/31	1	41.75	7	42.55	42.60	-6	1,127	-0.53%
2020/01/30	15	42.47	0	0.00	41.75	15	1,128	1.33%
2020/01/20	1	46.20	1	46.15	46.15	0	1,107	0.00%
2020/01/17	0	0.00	35	46.61	46.50	-35	1,120	-3.12%
2020/01/16	36	46.90	31	46.78	46.75	5	1,136	0.44%
2020/01/10	10	45.60	0	0.00	45.60	10	1,182	0.85%
2020/01/08	11	45.59	1	46.30	45.50	10	1,218	0.82%
2020/01/06	10	45.70	0	0.00	45.50	10	1,264	0.79%
2019/12/26	1	46.75	1	47.15	46.75	0	1,280	0.00%
2019/12/25	1	47.00	6	47.08	47.00	-5	1,295	-0.39%
2019/12/20	1	47.00	1	47.20	47.00	0	1,312	0.00%
2019/12/19	1	47.00	1	47.15	47.00	0	1,312	0.00%
2019/12/18	1	47.00	37	46.77	47.00	-36	1,340	-2.69%
2019/12/17	16	46.10	1	47.20	46.00	15	1,352	1.11%
2019/12/13	1	47.40	1	46.80	47.40	0	1,354	0.00%
2019/12/12	6	46.38	12	46.46	46.55	-6	1,367	-0.44%
2019/12/11	1	45.60	1	45.90	45.60	0	1,362	0.00%
2019/12/10	5	46.25	0	0.00	45.55	5	1,388	0.36%
2019/12/06	1	45.00	0	0.00	45.10	1	1,436	0.07%
2019/12/05	0	0.00	9	45.45	45.45	-9	1,433	-0.63%
2019/11/29	1	45.30	0	0.00	45.20	1	1,395	0.07%
2019/11/28	2	45.15	2	45.13	45.25	0	1,423	0.00%
2019/11/27	1	44.10	0	0.00	44.35	1	1,419	0.07%
2019/11/26	1	44.70	2	44.63	44.50	-1	1,397	-0.07%
2019/11/25	1	45.00	1	44.75	44.75	0	1,407	0.00%
2019/11/22	1	45.40	1	45.15	45.15	0	1,412	0.00%
2019/11/21	1	45.40	1	45.40	45.40	0	1,415	0.00%
2019/11/20	0	0.00	1	45.85	45.70	-1	1,418	-0.07%
2019/11/19	5	45.85	0	0.00	45.85	5	1,427	0.35%
2019/11/14	10	45.50	15	45.93	46.15	-5	1,449	-0.34%
2019/11/13	10	46.20	0	0.00	46.15	10	1,452	0.69%
2019/11/01	20	47.25	0	0.00	46.90	20	1,450	1.38%
2019/10/31	1	47.50	1	47.70	47.50	0	1,449	0.00%
2019/10/30	1	47.60	11	47.20	47.60	-10	1,458	-0.69%
2019/10/29	11	46.40	1	47.00	47.00	10	1,454	0.69%
2019/10/25	21	47.50	2	48.40	47.45	19	1,459	1.30%
2019/10/24	1	48.25	51	47.52	48.25	-50	1,459	-3.43%
2019/10/23	10	47.10	0	0.00	46.90	10	1,443	0.69%
2019/10/21	1	45.90	1	46.60	46.70	0	1,445	0.00%
2019/10/18	1	46.70	1	46.00	46.00	0	1,449	0.00%
2019/10/17	1	47.20	1	47.40	47.20	0	1,434	0.00%
2019/10/16	1	47.25	1	47.20	47.25	0	1,452	0.00%
2019/10/15	3	46.33	3	46.47	47.00	0	1,451	0.00%
2019/10/14	1	45.20	1	44.90	44.90	0	1,426	0.00%
2019/10/04	33	47.05	0	0.00	46.95	33	1,508	2.19%
2019/10/03	7	47.15	0	0.00	47.85	7	1,538	0.45%
2019/10/01	1	46.95	1	47.75	47.75	0	1,558	0.00%
2019/09/23	1	48.50	0	0.00	48.05	1	1,593	0.06%
2019/09/19	0	0.00	1	49.55	50.00	-1	1,538	-0.07%
2019/09/17	2	49.05	2	48.83	49.05	0	1,458	0.00%
2019/09/16	1	48.60	1	48.30	48.60	0	1,432	0.00%
2019/09/12	3	48.32	2	48.20	48.30	1	1,413	0.07%
2019/09/11	2	47.80	5	47.15	47.80	-3	1,398	-0.21%
2019/09/10	1	46.15	2	46.30	46.15	-1	1,350	-0.07%
2019/09/05	1	46.60	1	46.95	46.60	0	1,340	0.00%
2019/09/03	1	46.45	130	46.56	46.45	-129	1,357	-9.51%	大賣/鉅額交易
2019/09/02	1	47.30	1	46.70	47.30	0	1,359	0.00%
2019/08/30	0	0.00	5	46.00	45.40	-5	1,320	-0.38%
2019/08/28	1	45.85	1	45.60	45.85	0	1,300	0.00%
2019/08/20	1	44.45	1	44.60	44.45	0	1,269	0.00%
2019/08/19	1	43.90	23	43.68	43.90	-22	1,267	-1.74%
2019/08/16	1	43.65	9	43.47	43.65	-8	1,259	-0.64%
2019/08/15	2	41.85	0	0.00	41.85	2	1,246	0.16%
2019/08/13	0	0.00	22	43.49	43.65	-22	1,229	-1.79%
2019/08/12	8	43.75	0	0.00	43.80	8	1,236	0.65%
2019/08/07	2	44.05	0	0.00	44.15	2	1,255	0.16%
2019/08/06	8	43.74	0	0.00	44.15	8	1,274	0.63%
2019/08/05	8	44.48	0	0.00	44.15	8	1,288	0.62%
2019/08/01	24	44.95	0	0.00	44.65	24	1,312	1.83%
2019/07/29	0	0.00	12	46.04	46.40	-12	1,373	-0.87%
2019/07/26	5	45.23	1	46.20	46.15	4	1,454	0.28%
2019/07/25	5	45.18	1	45.55	45.50	4	1,594	0.25%
2019/07/24	0	0.00	1	45.10	44.55	-1	1,674	-0.06%
2019/07/23	4	46.20	0	0.00	45.65	4	1,690	0.24%
2019/07/15	1	46.80	0	0.00	47.00	1	1,986	0.05%
2019/07/12	5	47.13	1	47.40	47.05	4	2,060	0.19%
2019/07/11	1	47.00	1	46.30	47.00	0	2,161	0.00%
2019/07/10	1	45.55	1	46.20	45.55	0	2,180	0.00%
2019/07/09	2	45.50	3	45.77	45.50	-1	2,272	-0.04%
2019/07/08	1	45.30	1	44.55	44.40	0	2,266	0.00%
2019/07/03	1	45.25	1	46.20	45.25	0	2,289	0.00%
2019/07/02	6	45.65	1	45.20	45.90	5	2,288	0.22%
2019/06/27	1	44.95	1	44.80	44.95	0	2,275	0.00%
2019/06/26	1	44.45	1	44.20	44.45	0	2,266	0.00%
2019/06/24	5	44.39	1	44.30	44.25	4	2,262	0.18%
2019/06/21	1	44.10	4	43.95	44.10	-3	2,293	-0.13%
2019/06/20	0	0.00	1	43.55	43.55	-1	2,278	-0.04%
2019/06/19	2	43.40	1	43.60	43.30	1	2,289	0.04%
2019/06/18	5	43.15	12	42.99	43.00	-7	2,277	-0.31%
2019/06/13	0	0.00	1	41.75	41.85	-1	2,442	-0.04%
2019/06/12	10	41.08	0	0.00	41.60	10	2,466	0.41%
2019/06/11	1	41.25	2	40.95	40.90	-1	2,460	-0.04%
2019/06/10	28	41.42	0	0.00	41.35	28	2,450	1.14%
2019/06/05	0	0.00	1	42.60	42.50	-1	2,447	-0.04%
2019/05/31	1	43.75	0	0.00	43.70	1	2,596	0.04%
2019/05/29	1	43.70	1	43.90	43.70	0	2,625	0.00%
2019/05/28	3	43.70	1	43.60	43.70	2	2,641	0.08%
2019/05/23	1	43.00	1	43.40	43.00	0	2,659	0.00%
2019/05/22	1	43.20	1	43.40	43.20	0	2,685	0.00%
2019/05/20	0	0.00	2	43.23	43.00	-2	2,692	-0.07%
2019/05/16	1	42.80	1	42.80	42.80	0	2,696	0.00%
2019/05/15	1	42.50	2	42.13	42.50	-1	2,697	-0.04%
2019/05/06	1	44.10	1	44.25	43.55	0	2,572	0.00%
2019/05/03	1	45.00	1	45.95	45.00	0	2,523	0.00%
2019/05/02	3	45.75	2	45.03	45.70	1	2,436	0.04%
2019/04/30	2	44.15	2	44.08	44.10	0	2,282	0.00%
2019/04/25	1	44.10	2	44.13	44.10	-1	2,141	-0.05%
2019/04/24	3	43.33	1	43.20	43.20	2	2,081	0.10%
2019/04/23	1	43.80	1	43.75	43.75	0	2,046	0.00%
2019/04/22	2	44.30	3	44.75	44.15	-1	1,978	-0.05%
2019/04/19	1	44.50	4	43.90	44.50	-3	1,898	-0.16%
2019/04/18	5	43.20	0	0.00	43.20	5	1,823	0.27%
2019/04/17	5	43.50	0	0.00	43.70	5	1,731	0.29%
2019/04/16	0	0.00	2	42.55	42.60	-2	1,616	-0.12%
2019/04/15	3	42.82	1	41.85	41.95	2	1,561	0.13%
2019/04/11	2	41.40	2	41.50	41.00	0	1,411	0.00%
2019/04/10	1	41.50	2	41.45	41.50	-1	1,392	-0.07%
2019/04/09	1	41.20	0	0.00	41.05	1	1,368	0.07%
2019/04/08	0	0.00	2	40.93	40.85	-2	1,342	-0.15%
2019/04/02	1	40.45	0	0.00	40.30	1	1,313	0.08%
2019/04/01	2	40.05	3	40.22	40.45	-1	1,301	-0.08%
2019/03/29	1	39.40	1	39.55	39.55	0	1,270	0.00%
2019/03/28	1	39.30	1	39.35	39.35	0	1,269	0.00%
2019/03/27	1	39.30	2	39.65	39.55	-1	1,269	-0.08%
2019/03/26	4	39.30	2	39.40	39.40	2	1,275	0.16%
2019/03/25	1	40.10	1	40.30	40.30	0	1,231	0.00%
2019/03/21	0	0.00	1	41.85	41.80	-1	1,207	-0.08%
2019/03/20	7	42.25	10	42.28	41.95	-3	1,217	-0.25%
2019/03/19	3	41.28	1	41.80	41.65	2	1,093	0.18%
2019/03/18	1	40.35	1	40.50	40.35	0	1,048	0.00%
2019/02/27	1	38.05	1	38.40	38.40	0	994	0.00%
2019/02/21	1	37.95	0	0.00	38.10	1	987	0.10%
2019/02/19	1	38.25	0	0.00	38.00	1	1,187	0.08%
2019/02/18	0	0.00	1	38.45	38.25	-1	1,238	-0.08%
2019/02/15	1	38.10	0	0.00	38.00	1	1,242	0.08%
2019/01/29	1	38.50	1	39.00	39.00	0	1,230	0.00%
2019/01/25	0	0.00	1	39.50	39.55	-1	1,235	-0.08%
2019/01/15	0	0.00	2	38.80	39.25	-2	1,278	-0.16%
2019/01/11	0	0.00	5	38.35	38.40	-5	1,290	-0.39%
2018/12/21	1	37.20	0	0.00	37.20	1	1,505	0.07%
2018/12/20	1	37.65	0	0.00	37.10	1	1,514	0.07%
2018/12/14	1	37.05	0	0.00	36.95	1	1,534	0.07%
2018/12/12	1	38.15	0	0.00	38.35	1	1,534	0.07%
2018/12/11	0	0.00	1	37.50	37.50	-1	1,527	-0.07%
2018/12/10	1	38.50	1	37.50	37.50	0	1,523	0.00%
2018/12/04	1	41.10	1	41.00	41.10	0	1,519	0.00%
2018/12/03	0	0.00	4	40.30	40.40	-4	1,498	-0.27%
2018/11/30	0	0.00	1	40.00	39.60	-1	1,466	-0.07%
2018/11/28	2	40.05	1	39.95	39.95	1	1,450	0.07%
2018/11/27	1	40.80	1	40.25	40.25	0	1,428	0.00%
2018/11/26	2	40.50	0	0.00	40.90	2	1,395	0.14%
2018/11/23	0	0.00	3	40.50	40.00	-3	1,391	-0.22%
2018/11/21	9	41.37	7	41.41	41.40	2	1,366	0.15%
2018/11/20	4	41.14	4	41.68	41.15	0	1,347	0.00%
2018/11/19	21	42.43	21	42.49	42.35	0	1,347	0.00%
2018/11/16	2	40.10	3	40.50	41.40	-1	1,274	-0.08%
2018/11/15	16	36.79	17	37.18	37.65	-1	1,115	-0.09%
2018/11/13	11	34.35	0	0.00	34.50	11	1,067	1.03%
2018/11/01	1	35.45	1	35.10	35.45	0	1,117	0.00%
2018/10/31	0	0.00	1	34.90	34.90	-1	1,104	-0.09%
2018/10/30	0	0.00	1	33.70	33.70	-1	1,104	-0.09%
2018/10/19	1	35.75	0	0.00	35.75	1	1,251	0.08%
2018/10/18	1	35.85	6	35.50	36.20	-5	1,230	-0.41%
2018/10/16	6	38.58	0	0.00	38.80	6	1,207	0.50%
2018/10/12	0	0.00	23	40.40	40.75	-23	1,285	-1.79%
2018/10/11	1	40.30	1	40.40	40.40	0	1,344	0.00%
2018/10/09	2	42.10	2	42.20	42.10	0	1,391	0.00%
2018/10/05	0	0.00	7	40.73	40.60	-7	1,446	-0.48%
2018/10/03	0	0.00	1	41.60	41.60	-1	1,453	-0.07%
2018/09/28	1	42.20	0	0.00	42.20	1	1,548	0.06%
2018/09/27	1	43.05	2	42.95	43.20	-1	1,574	-0.06%
2018/09/25	2	43.35	2	43.60	43.55	0	1,606	0.00%
2018/09/21	0	0.00	2	43.60	43.55	-2	1,600	-0.12%
2018/09/20	0	0.00	1	42.80	42.80	-1	1,611	-0.06%
2018/09/19	0	0.00	1	42.40	42.40	-1	1,629	-0.06%
2018/09/18	3	42.25	1	42.90	41.70	2	1,640	0.12%
2018/09/11	1	40.75	1	41.00	41.00	0	1,645	0.00%
2018/09/04	1	43.15	0	0.00	42.90	1	1,689	0.06%
2018/08/21	1	45.55	1	46.10	45.55	0	1,760	0.00%
2018/08/17	1	45.50	1	45.80	45.50	0	1,774	0.00%
2018/08/15	2	45.45	1	45.70	45.30	1	1,792	0.06%
2018/08/14	1	45.20	1	45.70	45.20	0	1,783	0.00%
2018/08/13	1	45.10	1	46.20	45.55	0	1,795	0.00%
2018/08/10	2	45.88	1	46.05	45.85	1	1,778	0.06%
2018/08/09	1	45.35	0	0.00	45.35	1	1,763	0.06%
2018/08/02	3	46.82	4	46.95	46.70	-1	1,745	-0.06%
2018/08/01	1	45.50	1	45.65	46.10	0	1,659	0.00%
2018/07/30	3	44.28	0	0.00	44.20	3	1,610	0.19%
2018/07/20	1	44.75	2	45.13	44.75	-1	1,524	-0.07%
2018/07/19	2	44.30	4	44.19	44.60	-2	1,475	-0.14%
2018/07/18	0	0.00	1	43.55	43.55	-1	1,430	-0.07%
2018/07/17	2	44.35	0	0.00	44.45	2	1,361	0.15%
2018/07/13	40	44.83	0	0.00	44.70	40	1,252	3.19%
2018/07/04	2	44.50	0	0.00	44.65	2	1,122	0.18%
2018/07/03	0	0.00	1	46.00	45.50	-1	1,119	-0.09%
2018/06/28	1	46.80	0	0.00	46.55	1	1,046	0.10%
2018/06/27	1	48.15	1	47.80	47.70	0	1,026	0.00%
2018/06/07	0	0.00	1	51.50	51.20	-1	908	-0.11%
2018/06/05	42	50.72	0	0.00	50.30	42	881	4.77%
2018/05/29	0	0.00	35	50.91	50.70	-35	852	-4.11%
2018/05/28	44	50.85	0	0.00	51.20	44	858	5.12%
2018/05/25	35	50.30	0	0.00	50.40	35	856	4.08%
2018/05/16	1	51.00	0	0.00	51.00	1	870	0.11%
2018/05/08	1	52.50	0	0.00	52.40	1	928	0.11%
2018/04/26	1	53.80	1	54.20	53.80	0	1,149	0.00%
2018/04/13	1	54.60	0	0.00	54.60	1	1,267	0.08%
2018/04/12	4	55.10	4	54.40	54.30	0	1,327	0.00%
2018/04/11	1	54.90	1	54.80	54.90	0	1,339	0.00%
2018/04/09	0	0.00	4	53.63	54.00	-4	1,330	-0.30%
2018/04/03	0	0.00	12	52.60	52.80	-12	1,324	-0.91%
2018/03/31	0	52.00	0	0.00	52.20	0	1,342	0.00%
2018/03/28	0	0.00	1	52.70	52.50	-1	1,380	-0.07%
2018/03/23	1	51.70	8	52.30	51.90	-7	1,410	-0.50%
2018/03/20	1	53.10	0	0.00	53.30	1	1,448	0.07%
2018/03/16	1	53.50	1	54.40	53.50	0	1,482	0.00%
2018/03/15	1	54.10	1	54.30	54.10	0	1,486	0.00%
2018/03/14	0	0.00	2	53.60	54.30	-2	1,497	-0.13%
2018/03/09	0	0.00	3	53.13	53.10	-3	1,517	-0.20%
2018/03/07	1	52.40	0	0.00	52.30	1	1,541	0.06%
2018/02/27	1	53.50	1	53.20	52.50	0	1,586	0.00%
2018/02/21	2	52.80	0	0.00	52.90	2	1,658	0.12%
2018/02/07	0	0.00	3	50.87	50.80	-3	1,710	-0.18%
2018/02/06	22	50.16	43	51.18	50.40	-21	1,748	-1.20%
2018/02/05	1	52.60	0	0.00	52.90	1	1,721	0.06%
2018/01/31	0	0.00	3	53.90	53.70	-3	1,843	-0.16%
2018/01/30	12	53.33	3	53.30	52.70	9	1,837	0.49%
2018/01/29	3	54.60	0	0.00	54.70	3	1,768	0.17%
2018/01/26	1	54.90	0	0.00	55.00	1	1,774	0.06%
2018/01/24	1	55.40	2	55.90	56.00	-1	1,792	-0.06%
2018/01/23	1	55.40	0	0.00	55.40	1	1,784	0.06%
2018/01/22	40	55.80	0	0.00	56.10	40	1,781	2.25%
2018/01/17	1	57.20	39	56.90	57.20	-38	1,805	-2.10%
2018/01/16	1	55.90	1	56.10	56.40	0	1,807	0.00%
2018/01/15	1	56.20	0	0.00	55.30	1	1,894	0.05%
2018/01/12	35	56.10	0	0.00	56.20	35	1,929	1.81%
2018/01/11	1	56.40	20	57.00	56.30	-19	1,959	-0.97%
2018/01/09	22	57.15	0	0.00	57.00	22	2,040	1.08%
2018/01/08	1	58.50	21	59.67	58.50	-20	2,059	-0.97%
2018/01/05	20	57.50	1	58.30	58.30	19	2,036	0.93%
2018/01/03	2	58.40	0	0.00	57.80	2	2,154	0.09%
2018/01/02	1	58.10	1	58.10	58.10	0	2,191	0.00%