敬鵬 (2355)-日盛-雙和券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
43.00
漲跌
▲1.70
漲幅
+4.12%
成交量
13,048張
產業
上市電子零組件類股
524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

敬鵬 (2355)籌碼相關－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/06	0	0.00	1	33.20	33.10	-1	797	-0.13%
2023/03/30	0	0.00	2	32.65	32.65	-2	745	-0.27%
2023/03/24	0	0.00	1	31.65	31.35	-1	687	-0.15%
2023/03/23	0	0.00	1	30.85	31.00	-1	661	-0.15%
2023/03/22	0	0.00	1	30.45	30.65	-1	629	-0.16%
2023/02/24	1	29.60	0	0.00	29.50	1	690	0.14%
2023/02/21	0	0.00	3	30.50	30.50	-3	719	-0.42%
2023/02/10	5	30.15	0	0.00	30.00	5	863	0.58%
2023/02/02	3	30.10	0	0.00	30.30	3	884	0.34%
2023/01/13	0	0.00	1	29.10	29.00	-1	892	-0.11%
2023/01/09	0	0.00	2	29.30	29.20	-2	923	-0.22%
2022/12/28	1	28.75	0	0.00	28.75	1	1,008	0.10%
2022/12/16	2	29.90	0	0.00	29.85	2	1,057	0.19%
2022/12/12	1	30.25	0	0.00	30.55	1	1,056	0.09%
2022/12/07	1	30.95	0	0.00	30.90	1	1,054	0.09%
2022/12/06	1	31.60	0	0.00	31.60	1	1,040	0.10%
2022/12/01	1	32.35	4	32.51	32.60	-3	1,013	-0.30%
2022/11/25	1	31.55	0	0.00	30.75	1	985	0.10%
2022/11/24	2	32.00	1	31.95	31.95	1	984	0.10%
2022/11/18	1	31.65	1	31.95	31.90	0	1,014	0.00%
2022/11/17	0	0.00	1	31.35	31.15	-1	987	-0.10%
2022/11/16	0	0.00	4	30.95	30.85	-4	977	-0.41%
2022/11/15	0	0.00	3	31.13	31.10	-3	960	-0.31%
2022/11/14	1	30.80	7	30.22	30.95	-6	932	-0.64%
2022/11/09	1	28.20	0	0.00	28.00	1	835	0.12%
2022/11/08	2	27.95	0	0.00	27.90	2	845	0.24%
2022/11/07	0	0.00	2	28.30	28.15	-2	848	-0.24%
2022/10/31	1	26.55	0	0.00	27.50	1	858	0.12%
2022/10/28	0	0.00	10	27.30	27.10	-10	814	-1.23%
2022/10/27	0	0.00	3	27.23	27.30	-3	819	-0.37%
2022/10/25	0	0.00	2	26.95	27.10	-2	814	-0.25%
2022/10/21	3	27.58	0	0.00	26.75	3	809	0.37%
2022/10/20	0	0.00	1	28.45	28.45	-1	791	-0.13%
2022/10/18	1	28.05	0	0.00	27.95	1	784	0.13%
2022/10/12	1	27.25	0	0.00	27.60	1	787	0.13%
2022/10/07	0	0.00	1	29.20	29.00	-1	809	-0.12%
2022/10/05	0	0.00	1	29.45	29.35	-1	833	-0.12%
2022/10/04	0	0.00	1	28.90	28.90	-1	846	-0.12%
2022/10/03	1	28.25	0	0.00	28.70	1	849	0.12%
2022/09/29	0	0.00	1	27.85	27.65	-1	853	-0.12%
2022/09/28	1	27.90	0	0.00	27.80	1	852	0.12%
2022/09/26	1	27.75	0	0.00	27.30	1	862	0.12%
2022/09/14	0	0.00	1	29.45	30.00	-1	912	-0.11%
2022/09/12	1	30.10	1	30.30	30.25	0	943	0.00%
2022/09/08	0	0.00	1	29.40	29.75	-1	960	-0.10%
2022/09/06	1	29.15	0	0.00	29.15	1	1,021	0.10%
2022/09/05	4	29.89	1	29.65	29.60	3	1,036	0.29%
2022/09/01	1	31.00	1	30.55	30.55	0	1,051	0.00%
2022/08/31	3	31.32	1	31.50	31.30	2	1,036	0.19%
2022/08/30	11	31.70	3	30.42	30.35	8	1,014	0.79%
2022/08/29	8	29.64	5	29.55	29.55	3	959	0.31%
2022/08/26	0	0.00	2	30.75	30.60	-2	955	-0.21%
2022/08/25	0	0.00	2	30.20	30.15	-2	948	-0.21%
2022/08/23	3	29.52	0	0.00	29.85	3	954	0.31%
2022/08/19	0	0.00	1	30.35	30.40	-1	959	-0.10%
2022/08/12	0	0.00	2	29.45	29.30	-2	994	-0.20%
2022/08/11	5	28.98	0	0.00	29.00	5	998	0.50%
2022/07/29	2	28.15	0	0.00	28.40	2	1,083	0.18%
2022/07/27	0	0.00	1	27.80	28.05	-1	1,087	-0.09%
2022/07/26	2	28.60	1	27.95	28.00	1	1,090	0.09%
2022/07/20	0	0.00	1	28.70	28.45	-1	1,141	-0.09%
2022/07/18	0	0.00	2	27.85	27.70	-2	1,146	-0.17%
2022/07/15	1	27.65	0	0.00	27.55	1	1,141	0.09%
2022/07/12	2	26.75	0	0.00	26.20	2	1,098	0.18%
2022/07/06	1	27.65	0	0.00	27.35	1	1,102	0.09%
2022/06/20	1	28.85	1	29.10	28.35	0	1,220	0.00%
2022/06/17	1	29.90	20	30.00	29.60	-19	1,218	-1.56%
2022/06/09	1	31.50	0	0.00	31.70	1	1,316	0.08%
2022/06/02	3	31.05	0	0.00	31.05	3	1,453	0.21%
2022/05/20	9	30.81	1	31.15	31.00	8	2,130	0.38%
2022/05/18	0	0.00	1	30.15	30.35	-1	2,175	-0.05%
2022/05/17	0	0.00	2	29.70	29.95	-2	2,272	-0.09%
2022/05/16	12	29.00	0	0.00	29.30	12	2,344	0.51%
2022/05/12	2	29.20	0	0.00	28.00	2	2,407	0.08%
2022/05/03	0	0.00	2	30.35	30.55	-2	2,579	-0.08%
2022/04/27	1	28.70	2	29.65	29.55	-1	2,741	-0.04%
2022/04/26	2	30.00	2	30.50	30.00	0	2,764	0.00%
2022/04/25	2	30.10	0	0.00	30.05	2	2,847	0.07%
2022/04/22	2	31.50	0	0.00	31.50	2	2,921	0.07%
2022/04/20	1	31.40	2	31.60	31.50	-1	3,366	-0.03%
2022/04/15	3	31.02	0	0.00	30.80	3	3,732	0.08%
2022/04/14	1	31.50	0	0.00	31.50	1	4,004	0.02%
2022/04/11	1	31.25	1	31.35	31.35	0	6,408	0.00%
2022/04/08	0	0.00	2	32.60	32.30	-2	6,737	-0.03%
2022/04/07	3	32.07	0	0.00	32.05	3	6,780	0.04%
2022/04/06	2	32.75	0	0.00	32.85	2	6,853	0.03%
2022/03/29	1	33.50	2	34.25	33.40	-1	7,791	-0.01%
2022/03/28	2	33.55	0	0.00	33.55	2	7,838	0.03%
2022/03/25	1	33.90	0	0.00	33.85	1	7,950	0.01%
2022/03/22	0	0.00	1	33.35	33.45	-1	8,240	-0.01%
2022/03/21	0	0.00	14	33.13	33.10	-14	8,255	-0.17%
2022/03/18	2	32.50	2	32.85	32.65	0	8,319	0.00%
2022/03/16	11	32.68	3	32.77	32.25	8	8,411	0.10%
2022/03/15	2	33.10	0	0.00	33.00	2	8,542	0.02%
2022/03/09	1	33.60	6	34.23	34.20	-5	8,865	-0.06%
2022/03/08	4	33.40	25	33.05	33.00	-21	9,245	-0.23%
2022/03/07	3	34.38	0	0.00	34.30	3	10,568	0.03%
2022/03/04	1	37.60	2	37.50	37.00	-1	10,791	-0.01%
2022/03/03	1	37.35	1	38.00	37.30	0	10,816	0.00%
2022/03/02	3	37.40	0	0.00	37.70	3	10,883	0.03%
2022/03/01	0	0.00	2	38.00	38.00	-2	10,894	-0.02%
2022/02/25	0	0.00	1	36.35	36.05	-1	10,840	-0.01%
2022/02/24	0	0.00	2	36.90	35.95	-2	10,870	-0.02%
2022/02/23	3	37.37	1	37.20	37.35	2	10,860	0.02%
2022/02/22	1	36.25	1	36.55	37.00	0	10,876	0.00%
2022/02/21	2	37.20	2	37.20	37.25	0	11,161	0.00%
2022/02/18	3	36.37	2	36.80	36.80	1	11,537	0.01%
2022/02/17	7	36.91	0	0.00	36.95	7	11,564	0.06%
2022/02/16	4	36.35	17	36.41	36.60	-13	11,472	-0.11%
2022/02/15	3	35.33	0	0.00	35.15	3	11,420	0.03%
2022/02/14	0	0.00	5	34.85	35.85	-5	11,389	-0.04%
2022/02/11	9	35.44	0	0.00	35.35	9	11,340	0.08%
2022/02/10	3	35.85	1	35.85	35.85	2	11,312	0.02%
2022/02/09	1	36.65	13	36.63	36.65	-12	11,277	-0.11%
2022/02/08	1	35.80	8	35.96	36.25	-7	11,237	-0.06%
2022/02/07	1	35.35	2	35.25	35.40	-1	11,214	-0.01%
2022/01/26	6	34.57	7	34.10	34.30	-1	11,199	-0.01%
2022/01/21	18	35.92	7	35.10	35.15	11	11,095	0.10%
2022/01/20	5	36.43	0	0.00	36.50	5	11,015	0.05%
2022/01/19	5	36.84	10	36.84	36.80	-5	10,972	-0.05%
2022/01/18	2	37.73	1	38.35	37.45	1	10,922	0.01%
2022/01/17	1	37.30	3	37.43	38.00	-2	10,841	-0.02%
2022/01/14	3	36.52	0	0.00	36.70	3	10,743	0.03%
2022/01/13	24	37.89	11	38.17	38.25	13	10,644	0.12%
2022/01/12	6	37.05	6	37.40	37.10	0	10,323	0.00%
2022/01/11	6	36.82	12	36.46	36.30	-6	10,211	-0.06%
2022/01/10	0	0.00	2	38.18	37.80	-2	10,056	-0.02%
2022/01/07	25	38.64	7	39.19	38.05	18	9,946	0.18%
2022/01/06	1	40.05	3	39.73	39.70	-2	9,662	-0.02%
2022/01/05	27	42.31	7	41.20	41.05	20	9,337	0.21%
2022/01/04	6	39.72	14	40.73	40.90	-8	8,049	-0.10%
2022/01/03	9	38.68	64	38.44	38.30	-55	7,227	-0.76%
2021/12/30	6	36.65	0	0.00	36.70	6	6,869	0.09%
2021/12/29	14	36.81	2	37.15	37.15	12	6,820	0.18%
2021/12/28	42	37.66	16	38.18	37.40	26	6,730	0.39%
2021/12/27	23	39.00	50	38.32	38.40	-27	6,548	-0.41%
2021/12/24	6	37.24	48	36.89	37.30	-42	6,025	-0.70%
2021/12/23	0	0.00	30	36.48	36.65	-30	5,825	-0.52%
2021/12/22	22	36.42	8	36.45	36.15	14	5,748	0.24%
2021/12/21	3	36.08	2	36.33	36.45	1	5,694	0.02%
2021/12/20	2	35.75	1	35.85	36.15	1	5,572	0.02%
2021/12/17	42	35.75	0	0.00	35.90	42	5,516	0.76%
2021/12/16	21	35.79	30	36.13	36.35	-9	5,417	-0.17%
2021/12/15	3	34.43	2	34.63	34.55	1	5,246	0.02%
2021/12/14	6	35.18	8	34.38	34.20	-2	5,221	-0.04%
2021/12/13	4	35.18	1	35.45	35.90	3	5,149	0.06%
2021/12/10	3	35.10	4	35.53	35.50	-1	5,091	-0.02%
2021/12/09	10	36.82	10	36.29	36.05	0	4,984	0.00%
2021/12/08	1	35.45	0	0.00	35.30	1	4,801	0.02%
2021/12/07	8	35.01	8	35.35	35.40	0	4,739	0.00%
2021/12/06	6	34.97	11	34.93	35.10	-5	4,643	-0.11%
2021/12/03	5	36.10	0	0.00	36.00	5	4,528	0.11%
2021/12/02	257	36.68	31	37.00	36.25	226	4,391	5.15%	大買/鉅額交易
2021/12/01	72	37.83	250	37.57	38.25	-178	3,992	-4.46%	大賣/鉅額交易
2021/11/30	7	34.99	5	35.13	36.60	2	2,608	0.08%
2021/11/29	3	32.48	4	32.39	33.30	-1	2,278	-0.04%
2021/11/26	0	0.00	1	33.05	32.90	-1	2,146	-0.05%
2021/11/25	1	32.20	1	32.35	32.15	0	2,010	0.00%
2021/11/24	0	0.00	4	32.26	32.80	-4	1,949	-0.21%
2021/11/23	6	31.77	0	0.00	31.35	6	1,903	0.32%
2021/11/22	3	32.60	8	32.55	32.45	-5	1,855	-0.27%
2021/11/19	1	33.10	15	33.29	33.20	-14	1,799	-0.78%
2021/11/18	25	34.45	15	34.52	34.10	10	1,717	0.58%
2021/11/17	24	33.53	20	33.01	33.00	4	1,372	0.29%
2021/11/16	4	30.71	0	0.00	31.15	4	956	0.42%
2021/11/10	0	0.00	3	29.80	29.65	-3	912	-0.33%
2021/11/01	0	0.00	1	30.15	29.95	-1	935	-0.11%
2021/10/27	0	0.00	3	29.52	29.80	-3	934	-0.32%
2021/10/26	0	0.00	1	29.70	29.65	-1	939	-0.11%
2021/10/25	2	29.28	0	0.00	29.30	2	938	0.21%
2021/10/21	0	0.00	2	28.80	28.55	-2	974	-0.21%
2021/09/30	1	28.85	0	0.00	29.15	1	1,658	0.06%
2021/09/29	1	29.00	0	0.00	28.90	1	1,686	0.06%
2021/09/24	0	0.00	2	30.43	30.60	-2	1,740	-0.11%
2021/09/22	2	30.38	0	0.00	30.30	2	1,790	0.11%
2021/09/13	1	30.15	0	0.00	30.20	1	2,245	0.04%
2021/09/08	0	0.00	2	31.20	30.60	-2	2,263	-0.09%
2021/09/01	2	32.45	0	0.00	32.45	2	2,271	0.09%
2021/08/31	0	0.00	1	32.45	32.45	-1	2,270	-0.04%
2021/08/16	6	30.83	2	30.35	30.35	4	2,420	0.17%
2021/08/13	0	0.00	0.2	31.90	32.15	-0.2	2,417	-0.01%
2021/08/11	1	30.95	0	0.00	30.65	1	2,426	0.04%
2021/08/10	1	31.15	0	0.00	31.00	1	2,457	0.04%
2021/08/09	1	31.65	0	0.00	31.65	1	2,515	0.04%
2021/08/04	0	0.00	1	32.30	32.45	-1	2,797	-0.04%
2021/07/30	1	32.80	0	0.00	32.20	1	2,889	0.03%
2021/07/28	2	31.88	0	0.00	32.20	2	2,963	0.07%
2021/07/22	0	0.00	3	33.40	33.25	-3	3,228	-0.09%
2021/07/19	3	34.50	0	0.00	34.25	3	3,249	0.09%
2021/07/16	1.2	35.25	4.2	35.33	35.75	-3	3,231	-0.09%
2021/07/15	0.2	34.00	2	34.30	33.85	-1.9	3,141	-0.06%
2021/07/14	4	33.05	0	0.00	33.90	4	3,229	0.12%
2021/07/13	1	33.75	2	34.87	33.40	-1	3,315	-0.03%
2021/07/12	1	33.95	0	0.00	33.95	1	3,286	0.03%
2021/07/08	5	33.74	1	33.40	33.50	4	3,378	0.12%
2021/07/07	2	33.65	7	33.77	33.55	-5	3,421	-0.15%
2021/07/06	1	32.80	0	0.00	32.70	1	3,424	0.03%
2021/07/01	2	32.60	0	0.00	32.30	2	3,442	0.06%
2021/06/30	1	32.80	0	0.00	32.60	1	3,467	0.03%
2021/06/29	4	33.11	1	32.80	32.70	3	3,465	0.09%
2021/06/28	2	33.03	4	33.26	33.25	-2	3,450	-0.06%
2021/06/25	1	33.50	0	0.00	33.05	1	3,431	0.03%
2021/06/24	4	33.45	1	33.55	33.55	3	3,394	0.09%
2021/06/23	0	0.00	9	34.18	34.20	-9	3,192	-0.28%
2021/06/22	0	0.00	1	31.15	31.10	-1	3,046	-0.03%
2021/06/21	1	30.05	0	0.00	30.40	1	3,044	0.03%
2021/06/18	2	30.88	0	0.00	31.10	2	3,095	0.06%
2021/06/17	18	30.10	0	0.00	30.50	18	3,119	0.58%
2021/06/16	1	30.65	1	30.40	30.35	0	3,125	0.00%
2021/06/11	0	0.00	3	30.23	29.35	-3	3,131	-0.10%
2021/06/10	1	29.50	0	0.00	29.50	1	3,133	0.03%
2021/06/04	0	0.00	2	29.75	29.65	-2	3,206	-0.06%
2021/06/02	4	29.61	0	0.00	29.50	4	3,234	0.12%
2021/06/01	0	0.00	5	30.00	30.15	-5	3,224	-0.16%
2021/05/31	1	29.35	2	29.25	28.90	-1	3,252	-0.03%
2021/05/28	0	0.00	2	28.93	29.05	-2	3,252	-0.06%
2021/05/27	1	28.25	2	28.70	28.30	-1	3,277	-0.03%
2021/05/26	7	28.53	0	0.00	28.40	7	3,277	0.21%
2021/05/20	0	0.00	1	25.90	26.05	-1	3,412	-0.03%
2021/05/18	3	25.58	0	0.00	26.25	3	3,505	0.09%
2021/05/17	0	0.00	3	24.80	24.00	-3	3,501	-0.09%
2021/05/14	1	25.10	1	26.40	26.50	0	3,456	0.00%
2021/05/13	10	25.31	4	25.23	25.25	6	3,380	0.18%
2021/05/12	9	27.51	2	27.10	26.95	7	3,294	0.21%
2021/05/11	36	30.32	0	0.00	29.60	36	3,214	1.12%
2021/05/10	4	31.25	10	31.60	31.25	-6	3,191	-0.19%
2021/05/06	0	0.00	28	31.48	31.15	-28	3,243	-0.86%
2021/05/04	4	31.63	7	32.26	32.25	-3	3,256	-0.09%
2021/05/03	2	34.63	3	34.17	33.60	-1	3,316	-0.03%
2021/04/29	12	36.48	13	36.20	36.45	-1	3,274	-0.03%
2021/04/27	0	0.00	2	35.55	35.30	-2	3,467	-0.06%
2021/04/26	7	36.26	1	36.40	36.00	6	4,181	0.14%
2021/04/23	1	35.75	5	36.10	36.00	-4	4,615	-0.09%
2021/04/22	3	36.08	16	36.82	35.25	-13	4,700	-0.28%
2021/04/21	6	36.38	1	36.50	36.25	5	4,661	0.11%
2021/04/20	0	0.00	4.2	36.88	36.90	-4.2	4,684	-0.09%
2021/04/19	6	35.92	17.2	35.74	36.00	-11.2	4,683	-0.24%
2021/04/16	9	34.72	1	34.65	34.65	8	4,675	0.17%
2021/04/15	13	34.96	4	35.16	34.90	9	4,761	0.19%
2021/04/14	2	33.60	4	34.05	33.90	-2	4,862	-0.04%
2021/04/13	0.4	34.20	1	34.30	33.85	-0.6	5,104	-0.01%
2021/04/09	10	33.90	0	0.00	33.65	10	5,732	0.17%
2021/04/08	1	33.40	0	0.00	33.40	1	5,740	0.02%
2021/04/06	6	33.29	2.2	33.40	33.60	3.9	6,092	0.06%
2021/04/01	0	0.00	1	32.65	32.70	-1	6,059	-0.02%
2021/03/30	1	32.90	0	0.00	32.60	1	6,075	0.02%
2021/03/26	0.2	32.60	0	0.00	32.65	0.2	6,096	0.00%
2021/03/25	2	32.60	0	0.00	32.50	2	6,184	0.03%
2021/03/24	2	32.45	0	0.00	32.55	2	6,226	0.03%
2021/03/23	2	32.60	0	0.00	32.45	2	6,223	0.03%
2021/03/22	1	33.20	0	0.00	33.20	1	6,180	0.02%
2021/03/19	0	0.00	0.1	33.90	33.95	-0.1	6,175	0.00%
2021/03/17	1	34.05	2	34.45	33.95	-1	6,244	-0.02%
2021/03/15	1	33.60	1	33.70	33.70	0	6,272	0.00%
2021/03/12	1	33.75	1	33.60	33.60	0	6,293	0.00%
2021/03/09	3.1	32.47	12	32.73	32.75	-8.9	6,416	-0.14%
2021/03/05	1	33.40	1	33.40	33.40	0	6,446	0.00%
2021/03/04	2	34.00	0	33.95	33.60	2	6,515	0.03%
2021/03/03	1	34.20	1	34.40	34.35	0	6,620	0.00%
2021/03/02	6	34.70	2	34.80	34.05	4	6,742	0.06%
2021/02/26	6	33.79	0	0.00	33.95	6	6,710	0.09%
2021/02/24	6	34.39	0	0.00	34.25	6	6,732	0.09%
2021/02/23	4	34.85	3	34.93	34.90	1	6,718	0.01%
2021/02/22	2	34.65	3	34.90	35.30	-1	6,683	-0.01%
2021/02/19	1	34.15	1	34.00	34.05	0	6,639	0.00%
2021/02/18	5	33.04	0	0.00	33.20	5	6,586	0.08%
2021/02/17	1	32.50	1	32.50	32.65	0	6,552	0.00%
2021/02/02	0	0.00	1	33.20	32.70	-1	6,673	-0.01%
2021/01/29	1	33.10	0	0.00	32.85	1	6,708	0.01%
2021/01/26	1	34.25	0	0.00	33.90	1	6,712	0.01%
2021/01/25	0	0.00	25	34.61	34.80	-25	6,707	-0.37%
2021/01/22	0	0.00	5	35.45	35.50	-5	6,675	-0.07%
2021/01/21	1	36.05	0	0.00	35.05	1	6,716	0.01%
2021/01/20	6	36.77	0	0.00	36.20	6	6,682	0.09%
2021/01/19	28	39.07	12	38.79	37.75	16	6,638	0.24%
2021/01/18	3	37.18	15	37.87	36.85	-12	6,136	-0.20%
2021/01/15	11	36.01	14	36.45	36.75	-3	5,924	-0.05%
2021/01/14	1	35.95	1	36.40	36.60	0	5,969	0.00%
2021/01/12	21	36.33	26	35.12	35.25	-5	6,193	-0.08%
2021/01/11	2	36.73	2	36.85	37.00	0	6,106	0.00%
2021/01/08	1	36.50	15	36.37	36.45	-14	6,031	-0.23%
2021/01/07	23	37.06	5	36.52	37.05	18	5,911	0.30%
2021/01/06	4	35.13	23.7	36.25	35.10	-19.7	5,766	-0.34%
2021/01/05	32	36.51	34.4	37.00	36.55	-2.4	5,587	-0.04%
2021/01/04	43	33.17	7	33.71	34.85	36	5,114	0.70%
2020/12/31	1	31.60	0	0.00	31.70	1	4,933	0.02%
2020/12/30	1	32.45	2	33.10	32.25	-1	4,946	-0.02%
2020/12/29	205	32.00	13	31.92	32.15	192	4,847	3.96%	大買/鉅額交易
2020/12/28	1	30.05	1	30.30	30.30	0	4,754	0.00%
2020/12/25	1	30.20	1	30.05	30.05	0	4,909	0.00%
2020/12/21	1	28.75	4	28.86	29.05	-3	4,883	-0.06%
2020/12/18	4	30.15	0	0.00	29.75	4	4,813	0.08%
2020/12/17	1	30.15	0	0.00	30.30	1	4,791	0.02%
2020/12/16	0	0.00	1	30.65	30.55	-1	4,855	-0.02%
2020/12/15	1	30.15	0	0.00	30.20	1	4,884	0.02%
2020/12/14	2	30.30	4	30.91	30.70	-2	4,858	-0.04%
2020/12/11	4	30.26	5	30.10	30.00	-1	4,822	-0.02%
2020/12/09	2	31.25	2	31.15	31.30	0	4,758	0.00%
2020/12/08	1	30.65	0	0.00	30.80	1	4,720	0.02%
2020/12/07	10	31.20	0	0.00	31.05	10	4,696	0.21%
2020/12/04	2	31.48	1	31.15	31.15	1	4,639	0.02%
2020/12/03	10	31.29	2	31.38	31.05	8	4,602	0.17%
2020/12/02	4	31.06	1	30.90	30.90	3	4,563	0.07%
2020/12/01	3	30.73	0	0.00	31.10	3	4,547	0.07%
2020/11/30	1	31.00	0	0.00	31.00	1	4,542	0.02%
2020/11/26	0	0.00	3	31.15	31.30	-3	4,328	-0.07%
2020/11/25	1	30.40	1	30.65	30.25	0	4,190	0.00%
2020/11/23	0	0.00	2	30.80	30.70	-2	4,144	-0.05%
2020/11/20	2	30.13	0	0.00	30.05	2	4,103	0.05%
2020/11/18	0	0.00	2	30.08	30.15	-2	4,067	-0.05%
2020/11/16	1	28.95	0	0.00	29.05	1	4,049	0.02%
2020/11/13	1	28.95	0	0.00	29.15	1	4,043	0.02%
2020/11/12	2	29.30	0	0.00	29.00	2	4,037	0.05%
2020/11/02	1	30.35	0	0.00	30.15	1	3,710	0.03%
2020/10/30	2	30.60	1	30.90	30.30	1	3,667	0.03%
2020/10/29	3	31.22	0	0.00	31.35	3	3,583	0.08%
2020/10/27	3	32.98	7	32.91	32.80	-4	3,369	-0.12%
2020/10/26	3	31.87	3	31.65	32.60	0	3,212	0.00%
2020/10/23	4	31.23	5	31.49	32.25	-1	2,970	-0.03%
2020/10/22	0	0.00	3	30.82	31.10	-3	2,727	-0.11%
2020/10/21	0	0.00	2	29.43	29.35	-2	2,551	-0.08%
2020/10/20	1	28.60	1	28.75	28.70	0	2,302	0.00%
2020/10/19	0	0.00	1	28.65	28.40	-1	2,282	-0.04%
2020/10/15	4	28.13	0	0.00	28.20	4	2,335	0.17%
2020/10/14	1	28.15	0	0.00	28.35	1	2,469	0.04%
2020/10/13	0	0.00	1	28.85	29.00	-1	2,536	-0.04%
2020/10/12	2	28.38	0	0.00	28.10	2	2,429	0.08%
2020/10/08	2	28.35	2	28.60	28.60	0	2,395	0.00%
2020/10/07	1	28.60	0	0.00	28.60	1	2,335	0.04%
2020/10/05	1	28.45	0	0.00	28.40	1	2,246	0.04%
2020/09/30	12	28.58	20	28.57	29.05	-8	2,102	-0.38%
2020/09/25	1	26.30	0	0.00	26.40	1	1,944	0.05%
2020/09/24	1	26.35	2	26.45	26.20	-1	1,929	-0.05%
2020/09/23	1	27.00	0	0.00	27.00	1	1,912	0.05%
2020/09/22	1	27.40	0	0.00	27.55	1	1,895	0.05%
2020/09/21	4	27.98	0	0.00	27.95	4	1,889	0.21%
2020/09/15	3	26.60	0	0.00	26.65	3	1,790	0.17%
2020/09/08	3	26.15	0	0.00	26.10	3	1,797	0.17%
2020/09/03	0	0.00	4	26.53	26.45	-4	1,853	-0.22%
2020/08/28	2	25.70	0	0.00	25.55	2	2,000	0.10%
2020/08/25	0	0.00	2	26.20	25.85	-2	2,031	-0.10%
2020/08/24	0	0.00	1	25.40	25.45	-1	2,024	-0.05%
2020/08/21	0	0.00	2	25.50	25.65	-2	2,020	-0.10%
2020/08/12	0	0.00	1	25.90	26.00	-1	2,139	-0.05%
2020/08/11	3	25.72	0	0.00	25.70	3	2,172	0.14%
2020/08/07	1	26.35	0	0.00	26.25	1	2,203	0.05%
2020/08/06	1	26.50	0	0.00	26.45	1	2,218	0.05%
2020/08/05	2	26.15	2	26.85	26.75	0	2,214	0.00%
2020/08/03	0	0.00	2	25.80	25.80	-2	2,212	-0.09%
2020/07/30	2	25.60	0	0.00	25.55	2	2,210	0.09%
2020/07/29	1	25.30	1	25.55	25.55	0	2,203	0.00%
2020/07/24	2	27.60	21	28.20	27.50	-19	2,167	-0.88%
2020/07/23	0	0.00	1	28.10	27.95	-1	2,116	-0.05%
2020/07/21	1	28.80	1	28.85	28.40	0	2,076	0.00%
2020/07/20	21	28.31	11	28.30	28.80	10	1,992	0.50%
2020/07/17	8	27.38	10	27.29	27.40	-2	1,849	-0.11%
2020/07/14	1	26.00	0	0.00	25.75	1	1,746	0.06%
2020/07/10	4	25.68	2	25.50	25.55	2	1,801	0.11%
2020/07/08	1	26.45	0	0.00	26.50	1	1,805	0.06%
2020/07/07	1	26.35	0	0.00	26.30	1	1,808	0.06%
2020/07/06	0	0.00	3	26.70	26.60	-3	1,819	-0.16%
2020/07/03	0	0.00	2	26.73	26.50	-2	1,833	-0.11%
2020/06/30	0	0.00	1	26.45	26.45	-1	1,858	-0.05%
2020/06/29	1	25.70	0	0.00	25.65	1	1,847	0.05%
2020/06/24	1	26.05	0	0.00	26.15	1	1,830	0.05%
2020/06/19	2	26.50	0	0.00	26.10	2	1,903	0.11%
2020/06/17	1	26.40	0	0.00	26.40	1	1,924	0.05%
2020/06/16	1	25.95	2	26.23	26.20	-1	1,939	-0.05%
2020/06/12	1	25.65	0	0.00	25.90	1	1,957	0.05%
2020/06/10	6	27.66	0	0.00	27.65	6	1,931	0.31%
2020/06/09	4	28.16	5	27.77	27.95	-1	1,923	-0.05%
2020/06/08	0	0.00	1	26.25	26.25	-1	1,819	-0.05%
2020/06/05	2	26.50	10	26.38	26.35	-8	1,804	-0.44%
2020/06/04	12	25.76	1	25.60	25.65	11	1,776	0.62%
2020/06/03	2	24.93	6	25.33	26.00	-4	1,776	-0.23%
2020/06/01	0	0.00	3	24.45	24.50	-3	1,730	-0.17%
2020/05/29	3	23.95	0	0.00	23.85	3	1,724	0.17%
2020/05/28	0	0.00	1	24.80	24.15	-1	1,726	-0.06%
2020/05/26	0	0.00	1	24.45	24.40	-1	1,767	-0.06%
2020/05/22	2	24.35	0	0.00	24.15	2	1,760	0.11%
2020/05/21	2	24.60	3	25.03	25.00	-1	1,743	-0.06%
2020/05/20	2	24.88	7	24.96	24.25	-5	1,704	-0.29%
2020/05/19	0	0.00	3	23.23	23.90	-3	1,614	-0.19%
2020/05/18	1	21.85	0	0.00	21.75	1	1,557	0.06%
2020/05/15	2	22.95	0	0.00	22.50	2	1,514	0.13%
2020/05/14	3	23.42	0	0.00	23.05	3	1,493	0.20%
2020/05/13	1	24.10	0	0.00	24.00	1	1,461	0.07%
2020/05/12	2	24.55	0	0.00	24.45	2	1,455	0.14%
2020/05/06	1	25.10	0	0.00	25.05	1	1,436	0.07%
2020/05/05	0	0.00	1	25.10	25.05	-1	1,438	-0.07%
2020/05/04	4	24.93	0	0.00	24.85	4	1,463	0.27%
2020/04/30	0	0.00	3	25.70	25.80	-3	1,457	-0.21%
2020/04/29	0	0.00	5	25.43	25.25	-5	1,484	-0.34%
2020/04/28	4	25.01	2	25.20	25.20	2	1,493	0.13%
2020/04/24	1	24.15	1	24.00	24.00	0	1,525	0.00%
2020/04/21	1	23.80	0	0.00	23.30	1	1,557	0.06%
2020/04/17	1	23.90	0	0.00	23.90	1	1,640	0.06%
2020/04/16	2	24.23	0	0.00	24.10	2	1,611	0.12%
2020/04/15	1	23.70	1	24.15	24.45	0	1,591	0.00%
2020/04/14	1	22.45	0	0.00	22.75	1	1,542	0.06%
2020/04/09	0	0.00	5	22.80	23.10	-5	1,521	-0.33%
2020/04/08	0	0.00	2	22.65	23.15	-2	1,499	-0.13%
2020/04/07	2	21.90	0	0.00	22.10	2	1,473	0.14%
2020/04/06	1	20.95	0	0.00	21.05	1	1,455	0.07%
2020/04/01	1	20.70	0	0.00	20.65	1	1,438	0.07%
2020/03/31	1	20.75	10	21.05	20.80	-9	1,429	-0.63%
2020/03/30	1	20.50	0	0.00	20.50	1	1,425	0.07%
2020/03/26	10	20.45	0	0.00	20.40	10	1,456	0.69%
2020/03/20	1	20.20	0	0.00	20.60	1	1,412	0.07%
2020/03/19	1	19.45	0	0.00	19.45	1	1,384	0.07%
2020/03/16	2	23.85	0	0.00	23.25	2	1,331	0.15%
2020/03/13	1	24.15	2	23.80	24.75	-1	1,314	-0.08%
2020/03/10	0	0.00	1	27.65	28.25	-1	1,239	-0.08%
2020/03/06	0	0.00	2	29.10	29.10	-2	1,196	-0.17%
2020/02/27	1	30.00	0	0.00	29.95	1	1,179	0.08%
2020/02/25	1	30.25	0	0.00	30.45	1	1,165	0.09%
2020/02/24	1	30.65	0	0.00	30.70	1	1,169	0.09%
2020/02/20	1	31.50	0	0.00	31.55	1	1,218	0.08%
2020/02/07	1	30.05	0	0.00	30.10	1	1,427	0.07%
2020/02/06	1	30.35	0	0.00	30.60	1	1,441	0.07%
2020/02/05	0	0.00	1	30.20	29.95	-1	1,448	-0.07%
2020/02/03	1	28.25	2	28.33	28.95	-1	1,442	-0.07%
2020/01/30	0	0.00	5	30.30	30.25	-5	1,383	-0.36%
2020/01/16	21	33.50	0	0.00	33.40	21	1,319	1.59%
2020/01/15	5	33.90	3	33.52	33.55	2	1,318	0.15%
2020/01/14	0	0.00	1	33.90	34.00	-1	1,298	-0.08%
2020/01/13	0	0.00	1	33.10	33.25	-1	1,245	-0.08%
2020/01/08	0	0.00	5	31.90	31.65	-5	1,263	-0.40%
2020/01/02	0	0.00	1	32.20	32.20	-1	1,269	-0.08%
2019/12/31	0	0.00	2	31.85	31.95	-2	1,273	-0.16%
2019/12/30	1	31.45	0	0.00	31.40	1	1,266	0.08%
2019/12/24	3	32.10	0	0.00	32.10	3	1,261	0.24%
2019/12/23	2	31.85	2	31.70	31.85	0	1,231	0.00%
2019/12/20	2	31.20	2	31.50	31.10	0	1,205	0.00%
2019/12/13	1	30.45	0	0.00	30.50	1	1,184	0.08%
2019/11/27	1	31.30	1	31.20	31.20	0	1,198	0.00%
2019/11/19	0	0.00	10	32.85	33.00	-10	1,152	-0.87%
2019/11/15	12	32.58	10	33.00	32.05	2	1,105	0.18%
2019/11/14	10	32.70	0	0.00	32.15	10	1,019	0.98%
2019/11/11	1	30.10	4	30.45	30.15	-3	932	-0.32%
2019/11/04	0	0.00	2	30.65	30.70	-2	857	-0.23%
2019/10/22	0	0.00	1	31.45	31.70	-1	834	-0.12%
2019/10/15	1	29.95	0	0.00	30.00	1	741	0.13%
2019/10/09	1	30.05	0	0.00	30.00	1	713	0.14%
2019/09/17	1	32.00	1	31.95	31.95	0	591	0.00%
2019/09/11	1	31.80	1	31.90	32.15	0	602	0.00%
2019/09/09	0	0.00	1	32.95	33.20	-1	585	-0.17%
2019/09/04	0	0.00	3	32.20	32.15	-3	599	-0.50%
2019/08/30	1	31.75	0	0.00	31.95	1	598	0.17%
2019/08/29	1	31.30	1	31.25	31.30	0	591	0.00%
2019/08/19	4	30.60	0	0.00	30.60	4	597	0.67%
2019/07/31	0	0.00	3	33.15	33.70	-3	684	-0.44%
2019/07/29	3	33.80	0	0.00	33.75	3	684	0.44%
2019/07/24	2	34.50	0	0.00	34.50	2	696	0.29%
2019/07/23	0	0.00	2	35.35	34.90	-2	697	-0.29%
2019/07/19	2	34.45	2	34.05	34.45	0	707	0.00%
2019/07/12	0	0.00	1	33.70	34.20	-1	728	-0.14%
2019/07/04	1	35.25	0	0.00	35.25	1	754	0.13%
2019/07/02	2	34.85	0	0.00	35.25	2	779	0.26%
2019/06/19	0	0.00	1	35.10	35.95	-1	912	-0.11%
2019/05/29	3	31.50	0	0.00	30.55	3	930	0.32%
2019/05/23	0	0.00	3	31.40	31.40	-3	1,010	-0.30%
2019/05/16	1	33.60	0	0.00	33.65	1	1,071	0.09%
2019/05/15	1	35.50	0	0.00	34.45	1	1,118	0.09%
2019/05/10	1	37.95	0	0.00	37.40	1	1,417	0.07%
2019/05/06	2	39.30	0	0.00	39.30	2	1,435	0.14%
2019/05/03	0	0.00	2	39.85	39.70	-2	1,437	-0.14%
2019/05/02	0	0.00	2	39.40	39.80	-2	1,430	-0.14%
2019/04/29	2	38.70	0	0.00	38.45	2	1,435	0.14%
2019/04/26	0	0.00	3	38.65	39.00	-3	1,437	-0.21%
2019/04/24	0	0.00	2	39.20	39.10	-2	1,426	-0.14%
2019/04/08	0	0.00	8	39.58	39.45	-8	1,373	-0.58%
2019/04/03	0	0.00	3	38.80	38.70	-3	1,353	-0.22%
2019/04/01	1	37.95	0	0.00	37.95	1	1,335	0.07%
2019/03/28	8	37.71	0	0.00	37.55	8	1,319	0.61%
2019/03/25	5	38.56	0	0.00	38.60	5	1,301	0.38%
2019/03/22	7	40.19	0	0.00	39.45	7	1,288	0.54%
2019/03/21	0	0.00	2	41.85	41.45	-2	1,213	-0.16%
2019/03/18	1	40.00	0	0.00	40.95	1	1,198	0.08%
2019/03/14	0	0.00	1	40.65	40.60	-1	1,173	-0.09%
2019/03/11	0	0.00	1	40.95	40.95	-1	1,195	-0.08%
2019/03/06	2	41.00	0	0.00	41.20	2	1,225	0.16%
2019/03/05	0	0.00	2	41.50	41.65	-2	1,231	-0.16%
2019/03/04	2	40.75	0	0.00	40.95	2	1,230	0.16%
2019/02/25	2	40.55	2	41.50	41.15	0	1,211	0.00%
2019/02/20	1	42.00	0	0.00	42.75	1	1,169	0.09%
2019/02/19	1	42.15	0	0.00	42.55	1	1,183	0.08%
2019/02/18	0	0.00	5	42.21	42.20	-5	1,170	-0.43%
2019/02/14	1	43.60	1	43.10	43.60	0	1,136	0.00%
2019/02/13	1	42.00	4	42.61	43.20	-3	1,068	-0.28%
2019/01/29	2	37.40	0	0.00	37.35	2	700	0.29%
2019/01/07	0	0.00	2	37.20	37.10	-2	708	-0.28%
2019/01/04	2	35.60	2	36.15	36.40	0	713	0.00%
2019/01/03	0	0.00	2	36.60	36.55	-2	767	-0.26%
2018/12/28	2	36.10	0	0.00	36.05	2	782	0.26%
2018/12/06	1	36.90	0	0.00	36.60	1	1,061	0.09%
2018/11/27	0	0.00	1	38.50	38.60	-1	1,121	-0.09%
2018/11/16	2	37.35	2	37.60	37.90	0	1,147	0.00%
2018/11/15	0	0.00	2	36.40	36.50	-2	1,121	-0.18%
2018/11/14	2	36.00	0	0.00	35.50	2	1,124	0.18%
2018/11/12	0	0.00	23	36.00	36.20	-23	1,135	-2.03%
2018/10/26	1	33.90	1	34.80	34.00	0	1,301	0.00%
2018/10/24	0	0.00	1	35.60	35.85	-1	1,334	-0.07%
2018/10/23	0	0.00	4	35.00	35.60	-4	1,393	-0.29%
2018/10/19	0	0.00	2	34.85	35.70	-2	1,448	-0.14%
2018/10/18	1	34.05	1	34.05	34.10	0	1,446	0.00%
2018/10/16	0	0.00	3	34.18	34.20	-3	1,480	-0.20%
2018/10/15	2	33.65	0	0.00	33.70	2	1,490	0.13%
2018/10/12	0	0.00	1	33.15	33.15	-1	1,505	-0.07%
2018/10/11	1	32.65	2	33.50	32.70	-1	1,504	-0.07%
2018/10/08	0	0.00	8	36.35	36.30	-8	1,520	-0.53%
2018/10/04	1	36.60	1	36.80	37.00	0	1,509	0.00%
2018/10/03	2	37.25	2	37.35	37.30	0	1,508	0.00%
2018/10/02	0	0.00	1	38.00	37.85	-1	1,531	-0.07%
2018/09/26	2	38.50	2	38.55	38.55	0	1,635	0.00%
2018/09/25	6	38.59	4	39.25	38.40	2	1,645	0.12%
2018/09/20	5	38.91	0	0.00	38.75	5	1,624	0.31%
2018/09/19	8	39.38	5	39.84	39.35	3	1,615	0.19%
2018/09/18	2	39.70	1	39.65	39.85	1	1,589	0.06%
2018/09/14	3	38.28	0	0.00	38.10	3	1,488	0.20%
2018/09/05	0.2	38.70	0	0.00	38.70	0.2	1,618	0.01%
2018/09/04	3	39.10	0	0.00	38.65	3	1,634	0.18%
2018/09/03	0	0.00	1	38.70	38.70	-1	1,656	-0.06%
2018/08/30	0	0.00	2	38.05	37.85	-2	1,733	-0.12%
2018/08/28	1	37.90	0	0.00	38.00	1	1,856	0.05%
2018/08/27	2	37.80	0	0.00	37.90	2	1,872	0.11%
2018/08/24	1	36.40	3	37.30	37.65	-2	1,872	-0.11%
2018/08/23	0	0.00	1	37.10	37.35	-1	1,884	-0.05%
2018/08/14	0	0.00	1	36.55	36.35	-1	1,941	-0.05%
2018/08/10	3	37.40	2	38.00	37.30	1	1,924	0.05%
2018/08/06	2	37.30	0	0.00	37.95	2	1,997	0.10%
2018/08/03	3	37.23	1	37.20	37.20	2	2,054	0.10%
2018/08/01	1	37.90	0	0.00	37.85	1	2,166	0.05%
2018/07/27	3	39.60	0	0.00	39.50	3	2,264	0.13%
2018/07/26	1	39.75	0	0.00	39.75	1	2,344	0.04%
2018/07/25	2	39.30	0	0.00	39.30	2	2,629	0.08%
2018/07/23	0.4	38.55	0	0.00	38.55	0.4	2,642	0.02%
2018/07/20	1	38.95	0	0.00	38.75	1	2,629	0.04%
2018/07/09	0.2	36.75	0	0.00	36.75	0.2	2,543	0.01%
2018/07/06	1	36.20	1	37.40	35.50	0	2,501	0.00%
2018/07/03	1	38.80	0	0.00	38.15	1	2,455	0.04%
2018/06/14	1	40.35	0	0.00	39.90	1	2,308	0.04%
2018/06/12	9	40.70	0	0.00	40.15	9	2,259	0.40%
2018/06/07	9	42.29	4	42.58	42.15	5	2,129	0.23%
2018/06/06	21	42.30	1	42.55	43.00	20	2,070	0.97%
2018/06/05	0	0.00	2	40.68	41.00	-2	2,006	-0.10%
2018/06/04	1	40.00	0	0.00	40.10	1	1,982	0.05%
2018/06/01	0	0.00	1	39.80	40.20	-1	1,966	-0.05%
2018/05/31	0	0.00	2	39.60	39.70	-2	1,960	-0.10%
2018/05/30	2	40.00	0	0.00	39.90	2	1,931	0.10%
2018/05/29	2	40.78	0	0.00	40.65	2	1,922	0.10%
2018/05/28	1	41.05	0	0.00	40.95	1	1,931	0.05%
2018/05/22	0	0.00	6	39.50	39.50	-6	1,842	-0.33%
2018/05/14	1	40.35	0	0.00	40.35	1	1,840	0.05%
2018/05/11	1	40.15	3	40.35	40.70	-2	1,800	-0.11%
2018/05/09	0	0.00	1	39.65	38.85	-1	1,670	-0.06%
2018/05/08	1	38.70	0	0.00	39.25	1	1,612	0.06%
2018/05/07	0	0.00	2	38.85	38.70	-2	1,546	-0.13%
2018/05/04	0	0.00	1	40.10	39.30	-1	1,490	-0.07%
2018/05/03	2	40.05	0	0.00	40.00	2	1,432	0.14%
2018/05/02	2	40.15	4	38.00	42.00	-2	1,352	-0.15%
2018/04/30	5	39.15	0	0.00	39.15	5	1,052	0.47%
2018/04/26	0	0.00	1	45.70	45.60	-1	1,061	-0.09%
2018/04/24	2	46.25	1	47.80	46.10	1	1,094	0.09%
2018/04/23	0	0.00	2	47.73	47.60	-2	1,120	-0.18%
2018/04/18	1	48.00	0	0.00	48.35	1	1,155	0.09%
2018/04/16	4	49.83	1	51.00	49.80	3	1,149	0.26%
2018/04/13	1	51.70	0	0.00	51.00	1	1,166	0.09%
2018/04/12	1	52.50	0	0.00	52.00	1	1,188	0.08%
2018/04/03	0	0.00	1	51.10	51.80	-1	1,212	-0.08%
2018/03/29	0	0.00	3	51.83	52.20	-3	1,194	-0.25%
2018/03/22	1	54.00	0	0.00	53.80	1	1,205	0.08%
2018/03/19	1	54.00	0	0.00	53.90	1	1,239	0.08%
2018/03/14	1	54.20	0	0.00	54.50	1	1,254	0.08%
2018/03/13	0	0.00	1	54.40	54.30	-1	1,266	-0.08%
2018/03/08	3	55.17	0	0.00	54.90	3	1,295	0.23%
2018/03/07	1	56.10	1	56.40	56.00	0	1,287	0.00%
2018/03/05	1	55.80	0	0.00	55.70	1	1,330	0.08%
2018/03/02	1	56.10	1	56.10	56.00	0	1,401	0.00%
2018/03/01	2	55.80	1	56.30	56.40	1	1,400	0.07%
2018/02/08	0	0.00	7	52.90	53.50	-7	1,474	-0.47%
2018/01/30	0	0.00	1	54.40	54.20	-1	1,483	-0.07%
2018/01/25	1	54.80	0	0.00	54.40	1	1,574	0.06%
2018/01/24	1	54.80	0	0.00	55.00	1	1,581	0.06%
2018/01/23	0	0.00	5	55.10	54.80	-5	1,586	-0.32%
2018/01/15	2	55.40	0	0.00	55.10	2	1,631	0.12%
2018/01/12	0.1	56.10	0	0.00	56.10	0.1	1,624	0.00%
2018/01/09	0	0.00	1	56.40	55.40	-1	1,668	-0.06%
2018/01/08	1	58.10	0	0.00	56.80	1	1,724	0.06%
2018/01/05	0.1	58.10	0	0.00	58.10	0.1	1,721	0.00%