立端 (6245)-國票-安和券商分點個股進出

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

立端

(6245)

可現股當沖

股價
96.1
漲跌
▲0.4
漲幅
+0.42%
成交量
676張
產業
上櫃通信網路類股
334人加入追蹤

立即追蹤
本地時間:13:30

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

立端 (6245)籌碼相關－國票-安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

國票-安和券商分點個股進出
國票-安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
2024/05/03	0	0.00	0.2	97.50	96.10	-0.2	1,566	-0.01%
2024/04/25	1	95.10	1	94.60	93.80	0	1,816	0.00%
2024/04/24	0	0.00	1	93.00	94.40	-1	1,864	-0.05%
2024/04/23	2	91.55	1	92.10	92.00	1	1,932	0.05%
2024/04/16	0.3	93.80	0	0.00	92.90	0.3	2,145	0.01%
2024/04/11	0	0.00	1	99.80	99.80	-1	2,128	-0.05%
2024/04/10	2	102.50	1	102.50	102.50	1	2,125	0.05%
2024/04/09	5	98.42	1.1	98.32	98.00	3.9	2,100	0.19%
2024/04/08	1	100.00	1	99.50	99.50	0	2,095	0.00%
2024/03/26	0	0.00	1	101.00	101.00	-1	2,193	-0.05%
2024/03/25	1	104.00	0	0.00	104.00	1	2,241	0.04%
2024/03/21	0	0.00	1	102.50	102.50	-1	2,262	-0.04%
2024/03/20	1	103.00	0	0.00	102.00	1	2,319	0.04%
2024/03/19	0.1	102.00	0	0.00	102.00	0.1	2,332	0.00%
2024/03/13	1	102.50	1	100.50	100.50	0	2,454	0.00%
2024/03/12	8	102.44	1	102.00	102.00	7	2,493	0.28%
2024/03/11	1	100.50	1	100.00	100.00	0	2,551	0.00%
2024/03/08	2	99.90	2	99.45	98.80	0	2,622	0.00%
2024/03/07	3.3	101.34	1	102.00	100.00	2.3	2,718	0.08%
2024/03/06	9	104.78	2	106.25	104.00	7	2,753	0.26%
2024/03/05	1	107.50	2	107.50	107.50	-1	2,715	-0.04%
2024/03/04	1	107.50	3	107.17	107.50	-2	2,763	-0.07%
2024/03/01	0	107.00	3	107.33	106.00	-3	2,882	-0.10%
2024/02/29	2	104.00	3	104.67	105.00	-1	3,013	-0.03%
2024/02/27	8	106.44	9.1	107.62	105.00	-1.1	3,200	-0.04%
2024/02/26	0	0.00	2	105.00	105.50	-2	3,287	-0.06%
2024/02/23	0	0.00	3	105.50	105.50	-3	3,380	-0.09%
2024/02/22	0	0.00	1	106.50	106.00	-1	3,367	-0.03%
2024/02/20	0	106.00	8	105.56	105.00	-8	3,346	-0.24%
2024/02/19	6	103.00	0	0.00	103.00	6	3,369	0.18%
2024/02/16	6	102.83	0	0.00	104.50	6	3,348	0.18%
2024/02/15	1	104.50	2.3	104.00	104.00	-1.3	3,330	-0.04%
2024/02/01	0	0.00	2	115.25	116.50	-2	3,194	-0.06%
2024/01/31	1	114.50	0	0.00	115.00	1	3,180	0.03%
2024/01/29	2	113.75	0	0.00	115.50	2	3,179	0.06%
2024/01/26	1	115.50	1	113.50	113.50	0	3,153	0.00%
2024/01/25	4	118.75	7	116.79	113.50	-3	3,124	-0.10%
2024/01/24	4	118.50	5	117.30	115.50	-1	3,003	-0.03%
2024/01/23	2	117.50	0	0.00	117.50	2	2,964	0.07%
2024/01/22	0	116.50	0	0.00	117.00	0	2,935	0.00%
2024/01/19	1	114.00	3	114.00	114.00	-2	2,902	-0.07%
2024/01/17	5	116.20	7	116.21	117.00	-2	2,836	-0.07%
2024/01/16	3	117.50	3	116.50	116.00	0	2,768	0.00%
2024/01/15	5	114.70	3	116.67	117.50	2	2,708	0.07%
2024/01/12	0	0.00	1	113.00	111.50	-1	2,656	-0.04%
2024/01/11	6	114.67	4.3	113.65	113.50	1.7	2,632	0.07%
2024/01/10	0	0.00	2.1	108.06	108.50	-2.1	2,572	-0.08%
2024/01/09	0	0.00	4	108.50	108.00	-4	2,565	-0.16%
2024/01/08	0	111.50	0	0.00	109.50	0	2,557	0.00%
2024/01/05	0.1	110.50	0	0.00	111.00	0.1	2,557	0.00%
2024/01/02	3.2	109.53	0	0.00	110.50	3.2	2,560	0.12%
2023/12/29	0	0.00	5	111.90	112.50	-5	2,562	-0.20%
2023/12/27	4	113.00	0	0.00	113.00	4	2,550	0.16%
2023/12/26	1	113.50	0	0.00	114.00	1	2,547	0.04%
2023/12/22	1	111.00	1	112.00	113.00	0	2,495	0.00%
2023/12/20	5	111.90	3.1	115.25	115.50	1.9	2,469	0.08%
2023/12/15	2.3	109.33	4	110.00	109.50	-1.7	2,396	-0.07%
2023/12/13	2	113.00	1	114.00	113.50	1	2,327	0.04%
2023/12/12	5	114.80	1	116.50	113.50	4	2,326	0.17%
2023/12/11	3	115.17	0	0.00	113.50	3	2,314	0.13%
2023/12/08	0	0.00	5.1	114.64	117.00	-5.1	2,291	-0.22%
2023/12/07	2	114.50	0.5	115.50	112.50	1.5	2,257	0.07%
2023/12/06	4.3	117.31	2	117.25	116.00	2.3	2,255	0.10%
2023/12/05	0.1	115.00	2	115.25	115.00	-1.9	2,192	-0.08%
2023/12/04	4	117.25	0	0.00	117.00	4	2,151	0.19%
2023/12/01	1	115.50	13.1	119.34	122.50	-12.1	2,050	-0.59%
2023/11/29	1	118.00	3	116.83	115.50	-2	1,915	-0.10%
2023/11/28	13	113.46	38.2	114.32	115.50	-25.2	1,830	-1.38%
2023/11/27	15.8	106.29	27	107.30	107.00	-11.2	1,681	-0.67%
2023/11/24	57	116.46	79.8	115.72	115.50	-22.8	1,506	-1.51%
2023/11/23	45	112.63	9.2	111.18	113.00	35.8	1,322	2.71%
2023/11/22	26	107.02	3.7	106.49	108.50	22.3	1,130	1.97%
2023/11/21	0	0.00	1	99.10	99.00	-1	1,015	-0.10%
2023/11/20	1	97.70	0	0.00	98.00	1	1,029	0.10%
2023/11/16	10.5	98.49	11.2	98.03	97.90	-0.7	1,021	-0.06%
2023/11/15	1	94.00	2	94.10	94.30	-1	978	-0.10%
2023/11/13	2	92.85	0	0.00	92.60	2	971	0.21%
2023/11/10	0.1	95.00	0	0.00	94.80	0.1	974	0.01%
2023/11/09	0	0.00	1.1	94.03	94.00	-1.1	990	-0.11%
2023/11/08	0	0.00	0.2	94.60	94.40	-0.2	1,040	-0.01%
2023/11/07	1	93.70	1	93.60	93.60	0	1,094	0.00%
2023/11/06	1	91.40	12.8	91.30	94.20	-11.8	1,142	-1.04%
2023/11/03	0	0.00	3	91.10	90.80	-3	1,142	-0.26%
2023/10/27	1	90.50	1.1	90.85	91.30	-0.1	1,368	-0.01%
2023/10/26	2	90.25	1	90.30	90.10	1	1,398	0.07%
2023/10/25	0	0.00	1	90.80	90.50	-1	1,439	-0.07%
2023/10/24	1	90.30	0	0.00	90.40	1	1,488	0.07%
2023/10/19	0	0.00	0.1	91.50	91.50	-0.1	1,657	-0.01%
2023/10/18	5.1	91.00	0	0.00	91.10	5.1	1,686	0.30%
2023/10/12	0.2	91.60	0	0.00	91.60	0.2	1,854	0.01%
2023/10/06	0	0.00	1	96.40	96.20	-1	2,078	-0.05%
2023/10/05	1	94.90	0.2	96.50	96.40	0.8	2,099	0.04%
2023/10/04	1	92.30	1	92.80	93.60	0	2,116	0.00%
2023/10/03	1	93.30	0	0.00	92.30	1	2,147	0.05%
2023/10/02	0	0.00	0.2	94.40	94.60	-0.2	2,179	-0.01%
2023/09/28	0	0.00	1	91.40	91.60	-1	2,208	-0.05%
2023/09/26	1.2	91.49	0	0.00	90.80	1.2	2,301	0.05%
2023/09/20	0.6	95.35	0	0.00	94.60	0.6	2,397	0.02%
2023/09/15	1	99.00	0	0.00	97.70	1	2,488	0.04%
2023/09/14	1.1	99.55	2.6	98.90	100.00	-1.6	2,509	-0.06%
2023/09/13	1	94.10	1	94.60	93.80	0	2,517	0.00%
2023/09/12	0.3	94.24	5	92.90	92.90	-4.8	2,572	-0.18%
2023/09/11	1	96.75	4	97.95	95.60	-3.1	2,670	-0.11%
2023/09/07	10	103.35	3	102.83	102.50	7	2,885	0.24%
2023/09/06	4	109.75	25.2	109.50	109.50	-21.2	2,922	-0.72%
2023/09/05	2	109.00	16	108.53	109.00	-14	2,929	-0.48%
2023/08/28	2	103.25	0	0.00	102.00	2	3,113	0.06%
2023/08/25	1.1	104.55	0	0.00	104.50	1.1	3,201	0.03%
2023/08/24	1	106.50	1	105.00	104.50	0	3,275	0.00%
2023/08/23	0	0.00	1	105.00	105.50	-1	3,373	-0.03%
2023/08/22	1.1	106.48	0	0.00	105.00	1.1	3,497	0.03%
2023/08/21	0	0.00	3	105.83	106.00	-3	3,653	-0.08%
2023/08/18	3	107.00	2	105.00	105.00	1	3,821	0.03%
2023/08/16	1	104.00	0	0.00	104.00	1	4,276	0.02%
2023/08/15	0	0.00	1.2	103.76	105.00	-1.2	4,464	-0.03%
2023/08/14	2.2	101.65	7	102.57	100.00	-4.8	4,570	-0.11%
2023/08/11	1.2	106.90	6	105.00	105.50	-4.8	4,626	-0.10%
2023/08/10	0.1	108.50	1	106.00	109.00	-1	4,659	-0.02%
2023/08/09	0	0.00	1	109.50	109.50	-1	4,689	-0.02%
2023/08/08	2	111.75	0	0.00	110.50	2	4,779	0.04%
2023/08/07	0	0.00	0.2	113.50	112.50	-0.2	4,848	0.00%
2023/08/04	0.2	107.50	6	112.50	113.00	-5.9	4,983	-0.12%
2023/08/02	0	0.00	11	110.64	110.00	-11	5,006	-0.22%
2023/08/01	0	0.00	4	113.50	114.00	-4	5,107	-0.08%
2023/07/31	1	117.00	2	116.50	116.00	-1	5,348	-0.02%
2023/07/28	1	115.00	3	115.00	115.00	-2	5,356	-0.04%
2023/07/26	6	119.50	5.1	118.77	118.00	0.9	5,319	0.02%
2023/07/25	1	118.00	1	117.00	117.00	0	5,283	0.00%
2023/07/24	1	116.00	1	113.50	116.50	0	5,280	0.00%
2023/07/21	0.2	114.50	0	0.00	114.50	0.2	5,258	0.00%
2023/07/20	4	115.50	1	116.00	116.50	3	5,311	0.06%
2023/07/19	2	114.25	4	115.75	113.50	-2	5,308	-0.04%
2023/07/18	7	113.86	0	0.00	113.50	7	5,334	0.13%
2023/07/17	7	117.00	11	116.77	115.50	-4	5,353	-0.07%
2023/07/14	43	119.37	41	116.98	116.00	2	5,361	0.04%
2023/07/13	36	117.00	4.2	117.61	117.50	31.9	5,314	0.60%
2023/07/12	0	0.00	6	109.92	111.00	-6	5,185	-0.12%
2023/07/11	8	111.25	2	111.25	111.00	6	5,246	0.11%
2023/07/10	0.1	109.00	0	0.00	110.00	0.1	5,260	0.00%
2023/07/07	2	109.50	0	0.00	109.00	2	5,332	0.04%
2023/07/05	4.1	113.49	6	112.58	112.00	-2	5,496	-0.04%
2023/07/04	2	111.25	2	111.50	111.50	0	5,491	0.00%
2023/07/03	5	111.50	0	0.00	111.00	5	5,480	0.09%
2023/06/30	5	110.80	1	112.00	112.00	4	5,522	0.07%
2023/06/29	2	108.50	1	108.50	109.00	1	5,561	0.02%
2023/06/26	1.3	109.42	2	108.50	108.50	-0.8	5,791	-0.01%
2023/06/21	7.1	111.87	4	110.50	111.00	3.1	6,010	0.05%
2023/06/20	0	0.00	2	110.00	111.00	-2	6,177	-0.03%
2023/06/19	5	112.00	0	0.00	112.00	5	6,236	0.08%
2023/06/16	19.1	111.29	1	111.00	110.50	18.1	6,237	0.29%
2023/06/15	7.1	113.77	5	113.20	113.00	2.1	6,208	0.03%
2023/06/14	7	112.57	5	112.70	111.50	2	6,122	0.03%
2023/06/13	83.1	114.31	12	113.08	113.50	71.1	6,098	1.17%
2023/06/12	5.1	115.10	56	115.00	115.00	-50.9	5,970	-0.85%
2023/06/09	1	126.00	0	128.00	127.50	1	5,959	0.02%
2023/06/08	2	124.75	3	128.00	125.00	-1	6,092	-0.02%
2023/06/07	13	131.88	1	131.00	131.00	12	6,106	0.20%
2023/06/06	3	131.17	0	0.00	130.50	3	6,154	0.05%
2023/06/02	1	134.00	1	136.00	134.50	0	6,235	0.00%
2023/06/01	1	134.50	0	0.00	134.50	1	6,334	0.02%
2023/05/31	2	135.75	5	137.90	136.50	-3	6,562	-0.05%
2023/05/30	1	136.50	1	134.00	136.00	0	6,538	0.00%
2023/05/29	0	133.00	3.3	134.27	135.50	-3.3	6,546	-0.05%
2023/05/26	3	130.67	2	129.00	128.00	1	6,556	0.02%
2023/05/25	2	131.50	1	132.50	129.00	1	6,500	0.02%
2023/05/24	6	136.92	5	135.90	135.00	1	6,491	0.02%
2023/05/23	12	137.42	11	137.68	140.50	1	6,518	0.02%
2023/05/22	3	128.00	3	129.67	128.50	0	6,536	0.00%
2023/05/19	44	126.30	49	126.60	125.00	-5	6,667	-0.07%
2023/05/18	15	122.87	3	123.83	124.00	12	6,598	0.18%
2023/05/17	3	120.50	7	121.57	121.00	-4	6,515	-0.06%
2023/05/16	1	121.50	1	121.50	119.50	0	6,503	0.00%
2023/05/15	0	0.00	1	121.00	118.00	-1	6,578	-0.02%
2023/05/12	6	119.67	8	119.69	120.50	-2	6,623	-0.03%
2023/05/11	1	119.00	3	117.33	116.00	-2	6,731	-0.03%
2023/05/10	22	117.32	18	116.47	116.00	4	6,737	0.06%
2023/05/09	3	114.50	2	115.50	114.00	1	6,671	0.01%
2023/05/08	4	116.63	5	116.30	117.00	-1	6,753	-0.01%
2023/05/05	20	112.98	10	114.55	115.50	10	6,788	0.15%
2023/05/04	1	107.00	2	106.25	107.00	-1	6,558	-0.02%
2023/05/03	1	104.00	1	104.50	104.50	0	6,556	0.00%
2023/05/02	2	105.00	4.7	105.21	105.50	-2.7	6,630	-0.04%
2023/04/28	3	103.00	2	103.25	102.50	1	6,665	0.02%
2023/04/27	1	98.50	1	100.00	100.50	0	6,671	0.00%
2023/04/26	1	98.90	1	100.50	100.00	0	6,776	0.00%
2023/04/25	1	100.50	1	98.40	98.30	0	6,949	0.00%
2023/04/24	0.1	102.00	0	0.00	102.00	0.1	7,208	0.00%
2023/04/21	1	104.00	0	0.00	100.50	1	7,348	0.01%
2023/04/20	1	105.00	1	104.00	103.00	0	7,300	0.00%
2023/04/19	1	108.00	1	109.50	108.00	0	7,251	0.00%
2023/04/18	1.1	110.52	1	109.50	108.50	0.1	7,281	0.00%
2023/04/17	0	0.00	1	110.50	110.00	-1	7,327	-0.01%
2023/04/14	2	109.25	2	110.50	111.50	0	7,313	0.00%
2023/04/13	0	0.00	1	110.00	109.50	-1	7,258	-0.01%
2023/04/12	2.1	109.74	2	110.25	111.00	0.1	7,245	0.00%
2023/04/11	8.4	112.46	3	110.50	109.50	5.4	7,162	0.07%
2023/04/10	10.1	123.00	10	121.50	121.50	0.1	7,000	0.00%
2023/04/07	18	122.83	74	122.01	122.00	-56	7,009	-0.80%
2023/04/06	2	119.50	1	121.50	121.50	1	7,017	0.01%
2023/03/31	12	123.38	11	121.95	121.50	1	7,121	0.01%
2023/03/30	59	121.86	2	121.00	121.50	57	7,218	0.79%
2023/03/29	9	118.83	8	117.50	119.00	1	7,197	0.01%
2023/03/28	2	119.50	4	120.50	118.00	-2	7,243	-0.03%
2023/03/27	10	122.25	10	122.20	121.50	0	7,148	0.00%
2023/03/24	12	127.83	13	124.69	123.50	-1	7,102	-0.01%
2023/03/23	8	122.19	9	124.28	127.00	-1	6,916	-0.01%
2023/03/22	4	115.88	8.1	115.62	115.50	-4.1	6,781	-0.06%
2023/03/21	2	112.50	1	115.00	111.50	1	6,770	0.01%
2023/03/20	2	114.25	1	113.50	113.50	1	6,866	0.01%
2023/03/17	0	0.00	2	110.25	111.50	-2	6,950	-0.03%
2023/03/16	4	109.63	0	0.00	107.50	4	7,009	0.06%
2023/03/15	1	111.50	1	113.50	111.50	0	7,091	0.00%
2023/03/14	2	107.50	2	108.75	110.00	0	7,162	0.00%
2023/03/13	3.3	106.46	3	107.67	108.50	0.3	7,206	0.00%
2023/03/10	1	116.00	0	0.00	114.50	1	7,204	0.01%
2023/03/09	5	120.90	5	120.50	120.00	0	7,305	0.00%
2023/03/08	3	119.67	4	120.13	119.00	-1	7,505	-0.01%
2023/03/07	6	119.17	22	120.52	121.00	-16	7,613	-0.21%
2023/03/06	3	120.33	13	120.08	119.50	-10	7,701	-0.13%
2023/03/03	30	123.38	10	121.85	123.00	20	7,598	0.26%
2023/03/02	11	114.91	14	114.86	116.50	-3	7,411	-0.04%
2023/03/01	11	111.86	18	111.94	113.00	-7	7,452	-0.09%
2023/02/24	4	112.50	46	111.02	109.50	-42	7,558	-0.56%
2023/02/23	2	113.25	40	113.05	114.50	-38	7,718	-0.49%
2023/02/22	47	112.47	22	112.27	111.50	25	7,996	0.31%
2023/02/21	14	121.00	24	121.46	116.50	-10	8,003	-0.12%
2023/02/20	70	116.67	103	117.45	116.50	-33	7,857	-0.42%	大賣/
2023/02/17	126	112.63	44	114.11	114.50	82	7,569	1.08%	大買/
2023/02/16	1	108.50	6	105.50	105.50	-5	7,339	-0.07%
2023/02/15	1	102.50	4	103.63	104.50	-3	7,291	-0.04%
2023/02/14	4	103.00	1	102.50	103.00	3	7,344	0.04%
2023/02/13	89	105.92	54	105.03	106.00	35	7,332	0.48%
2023/02/10	15	103.30	16	103.44	102.50	-1	7,218	-0.01%
2023/02/09	13	105.58	16	106.50	105.00	-3	7,140	-0.04%
2023/02/08	25	100.47	23	99.00	101.00	2	6,972	0.03%
2023/02/07	1.1	98.33	1	100.00	99.50	0.1	6,859	0.00%
2023/02/06	0.1	96.00	102	99.63	95.20	-102	6,859	-1.49%	大賣/鉅額交易
2023/02/03	13.1	100.92	7	97.99	101.00	6.1	6,762	0.09%
2023/02/02	1.1	94.32	5	94.12	94.10	-3.9	6,627	-0.06%
2023/02/01	0.1	93.30	1	93.10	93.00	-1	6,598	-0.01%
2023/01/31	18.1	91.71	8	92.38	91.80	10.1	6,593	0.15%
2023/01/30	2	93.95	7	94.83	94.00	-5	6,533	-0.08%
2023/01/16	23	93.02	54	92.99	95.00	-31	6,463	-0.48%
2023/01/13	29	97.32	16	99.27	94.60	13	6,363	0.20%
2023/01/12	67	102.48	24	102.48	102.00	43	6,240	0.69%
2023/01/11	22	96.47	15	97.03	99.40	7	5,981	0.12%
2023/01/10	10	90.60	24	89.88	90.40	-14	5,863	-0.24%
2023/01/09	28.1	89.91	21	89.45	90.00	7.1	5,860	0.12%
2023/01/06	28.1	92.44	51	90.00	88.60	-23	5,845	-0.39%
2023/01/05	19.1	93.95	24	93.58	92.60	-5	5,834	-0.08%
2023/01/04	3.1	93.08	60	91.77	91.10	-57	5,790	-0.98%
2023/01/03	1	93.80	3	93.47	93.80	-2	5,781	-0.03%
2022/12/30	3	92.80	1	94.50	92.00	2	5,769	0.03%
2022/12/29	0.1	91.00	0	0.00	92.00	0.1	5,747	0.00%
2022/12/28	1.1	92.17	1	92.20	91.00	0.1	5,778	0.00%
2022/12/27	134	93.91	4	94.33	94.70	130	5,810	2.24%	大買/鉅額交易
2022/12/26	5.1	92.42	6	92.08	92.20	-0.9	5,797	-0.02%
2022/12/23	5.1	94.75	1	91.80	91.80	4.1	5,778	0.07%
2022/12/22	22	103.01	25	102.71	98.80	-3	5,663	-0.05%
2022/12/21	2	102.50	60	102.00	102.50	-58	5,530	-1.05%
2022/12/20	71	101.68	1	103.00	98.90	70	5,497	1.27%
2022/12/19	0	0.00	1.1	102.91	103.00	-1.1	5,431	-0.02%
2022/12/16	1	101.50	61	100.08	100.50	-60	5,478	-1.10%
2022/12/15	20	105.00	5.1	104.79	103.50	14.9	5,444	0.27%
2022/12/14	4	101.25	4	101.13	102.00	0	5,405	0.00%
2022/12/13	2	98.85	0	0.00	97.00	2	5,358	0.04%
2022/12/12	49.1	100.30	49	102.20	99.50	0.1	5,320	0.00%
2022/12/09	4.2	104.00	4	106.88	108.00	0.2	5,286	0.00%
2022/12/07	2	103.50	7	102.36	104.00	-5	5,599	-0.09%
2022/12/06	41	107.01	1	106.50	108.00	40	5,553	0.72%
2022/12/05	2	104.00	1	105.50	105.50	1	5,455	0.02%
2022/12/02	3	99.70	96	99.63	104.00	-93	5,360	-1.73%
2022/12/01	94	96.47	7	96.94	96.60	87	5,216	1.67%
2022/11/30	5	92.70	53	90.36	95.50	-48	5,065	-0.95%
2022/11/29	15	89.55	8	89.63	88.80	7	4,812	0.15%
2022/11/28	50	88.88	7	90.13	88.00	43	4,669	0.92%
2022/11/25	1	87.30	106	88.02	87.10	-105	4,512	-2.33%	大賣/鉅額交易
2022/11/24	2	86.85	13	87.42	87.30	-11	4,485	-0.25%
2022/11/23	9	86.91	1	87.80	87.90	8	4,449	0.18%
2022/11/22	3	86.77	9.2	86.78	87.50	-6.2	4,354	-0.14%
2022/11/21	9	85.51	7	87.64	87.90	2	4,194	0.05%
2022/11/18	105	80.86	54	80.51	82.80	51	3,949	1.29%	大買/
2022/11/17	64	75.20	26	74.56	76.30	38	3,643	1.04%
2022/11/16	7	71.87	1	71.40	71.20	6	3,514	0.17%
2022/11/15	3	71.10	4	71.45	71.00	-1	3,489	-0.03%
2022/11/14	4	70.10	1	71.10	71.10	3	3,482	0.09%
2022/11/11	9	70.43	3	70.73	70.90	6	3,448	0.17%
2022/11/10	41	69.32	41	70.43	69.30	0	3,420	0.00%
2022/11/09	4	68.85	4	68.60	68.80	0	3,394	0.00%
2022/11/08	6	67.03	5	67.44	67.50	1	3,389	0.03%
2022/11/07	4	66.50	1	66.40	66.40	3	3,471	0.09%
2022/11/04	2	67.80	20	67.19	67.50	-18	3,560	-0.51%
2022/11/03	5	66.68	3	67.30	67.50	2	3,585	0.06%
2022/11/02	17	66.15	20	66.89	67.10	-3	3,596	-0.08%
2022/11/01	18	63.95	9	64.27	64.90	9	3,558	0.25%
2022/10/31	15	63.73	1	64.40	64.40	14	3,591	0.39%
2022/10/28	1	61.80	1	61.50	61.50	0	3,584	0.00%
2022/10/27	1	59.80	3	61.33	61.90	-2	3,775	-0.05%
2022/10/26	1	59.70	1	59.70	59.40	0	3,928	0.00%
2022/10/25	1	59.70	1	59.70	59.60	0	4,054	0.00%
2022/10/24	3	60.50	1	59.40	59.40	2	4,117	0.05%
2022/10/20	2	59.60	1	59.10	59.10	1	4,100	0.02%
2022/10/19	2	61.60	2	62.70	62.10	0	4,054	0.00%
2022/10/18	14	60.45	13	61.10	59.90	1	3,993	0.03%
2022/10/14	2	56.60	3	57.47	57.60	-1	3,971	-0.03%
2022/10/13	4	58.68	2	56.80	54.90	2	4,010	0.05%
2022/10/12	1	58.50	2	59.70	59.70	-1	3,958	-0.03%
2022/10/11	3	58.47	1.1	58.50	58.50	1.9	3,994	0.05%
2022/10/05	0	0.00	20	63.30	60.80	-20	4,214	-0.47%
2022/10/04	1	62.00	2	62.45	63.00	-1	4,203	-0.02%
2022/10/03	30	58.50	10	59.00	59.60	20	4,180	0.48%
2022/09/30	0.1	56.20	0	0.00	58.60	0.1	4,209	0.00%
2022/09/28	5	59.40	0	0.00	57.30	5	4,293	0.12%
2022/09/27	1	61.00	1	61.90	62.10	0	4,362	0.00%
2022/09/26	0	0.00	3	62.57	61.50	-3	4,403	-0.07%
2022/09/23	0	0.00	21	70.15	65.60	-21	4,534	-0.46%
2022/09/22	1	71.10	2	70.55	71.20	-1	4,650	-0.02%
2022/09/20	1	72.50	1	71.90	72.00	0	5,210	0.00%
2022/09/16	3	76.23	7	76.70	75.10	-4	5,300	-0.08%
2022/09/15	30	79.08	38	79.18	78.30	-8	5,221	-0.15%
2022/09/14	31	75.73	24	76.98	78.30	7	4,970	0.14%
2022/09/13	20	71.40	54	70.59	71.40	-34	4,730	-0.72%
2022/09/05	2	68.70	25	67.02	66.80	-23	4,823	-0.48%
2022/09/02	0	0.00	10	68.80	68.60	-10	5,107	-0.20%
2022/08/30	0	0.00	38	68.98	68.60	-38	5,209	-0.73%
2022/08/26	2	70.90	1.1	70.82	71.30	0.9	5,134	0.02%
2022/08/25	1.1	68.97	17	70.18	70.70	-15.9	5,099	-0.31%
2022/08/24	1	69.80	10	69.01	68.20	-9	5,054	-0.18%
2022/08/23	1	69.30	1	69.80	69.70	0	5,036	0.00%
2022/08/22	0	0.00	66	71.52	70.60	-66	4,995	-1.32%
2022/08/19	26	71.33	22	72.39	71.70	4	4,961	0.08%
2022/08/18	1	70.90	14	71.99	71.70	-13	4,926	-0.26%
2022/08/17	0	0.00	20	71.23	71.30	-20	4,878	-0.41%
2022/08/16	3	69.50	4	70.45	70.50	-1	4,820	-0.02%
2022/08/15	2	68.80	0	0.00	68.20	2	4,745	0.04%
2022/08/12	41	70.96	405	70.97	70.20	-364	4,665	-7.80%	大賣/鉅額交易
2022/08/11	145	73.11	37	71.42	72.70	108	4,531	2.38%	大買/鉅額交易
2022/08/10	93	71.85	49	71.42	70.30	44	4,408	1.00%
2022/08/09	90	71.02	34	70.76	71.30	56	4,340	1.29%
2022/08/08	3	70.27	116	69.04	70.10	-113	4,296	-2.63%	大賣/鉅額交易
2022/08/05	120	70.33	44	70.14	70.50	76	4,228	1.80%	大買/
2022/08/04	48	69.11	18	70.40	70.40	30	4,162	0.72%
2022/08/03	207	70.72	103	72.43	69.90	104	4,116	2.53%	大買/大賣/鉅額交易
2022/08/02	135	71.71	93	71.73	72.00	42	3,918	1.07%	大買/
2022/08/01	285	70.14	165	69.78	70.40	120	3,737	3.21%	大買/大賣/鉅額交易
2022/07/29	81	68.10	201	67.21	68.30	-120	3,585	-3.35%	大賣/鉅額交易
2022/07/28	2	66.50	0	0.00	66.20	2	3,503	0.06%
2022/07/27	60	65.46	2	66.05	66.30	58	3,487	1.66%
2022/07/26	10	66.20	20	65.50	65.00	-10	3,444	-0.29%
2022/07/25	21	67.20	2	67.25	67.40	19	3,408	0.56%
2022/07/22	41	66.41	1	66.30	66.50	40	3,385	1.18%
2022/07/21	0	0.00	2	65.60	65.80	-2	3,363	-0.06%
2022/07/20	3	66.17	1	65.40	65.40	2	3,343	0.06%
2022/07/18	45	67.52	34	65.90	67.10	11	3,272	0.34%
2022/07/15	2	67.10	23.1	67.44	67.10	-21.1	3,219	-0.66%
2022/07/14	0.1	66.80	6.2	66.07	67.30	-6.1	3,143	-0.19%
2022/07/13	37	65.09	25	65.32	64.00	12	3,073	0.39%
2022/07/12	1	63.46	31	63.13	63.50	-30	3,071	-0.98%
2022/07/11	23	64.02	1.2	64.20	64.20	21.8	3,067	0.71%
2022/07/08	28.4	64.01	41	63.50	63.60	-12.7	3,064	-0.41%
2022/07/07	12	61.60	22	62.73	63.20	-10	2,994	-0.33%
2022/07/06	34	62.12	49	63.58	60.20	-15	2,936	-0.51%
2022/07/05	198	63.77	252	63.77	65.30	-54	2,842	-1.90%	大買/大賣/
2022/07/04	43	61.99	34	61.10	61.40	9	2,724	0.33%
2022/07/01	10	63.36	80	64.45	62.10	-70	2,648	-2.64%
2022/06/30	8	69.95	106	68.30	69.00	-98	2,468	-3.97%	大賣/
2022/06/29	80	69.96	224.6	69.54	69.60	-144.6	2,278	-6.34%	大賣/鉅額交易
2022/06/28	57	65.06	247	65.04	66.50	-190	1,841	-10.32%	大賣/鉅額交易
2022/06/27	243	62.91	24	61.98	63.20	219	1,653	13.24%	大買/鉅額交易
2022/06/24	26	60.00	1	58.90	59.60	25	1,528	1.64%
2022/06/23	3	57.70	8	56.29	57.90	-5	1,477	-0.34%
2022/06/22	21	57.49	86	57.40	56.70	-65	1,454	-4.47%
2022/06/21	0	0.00	3	58.27	59.10	-3	1,435	-0.21%
2022/06/20	32	57.76	45	60.02	56.80	-13	1,422	-0.91%
2022/06/17	5	60.12	23	60.02	60.20	-18	1,367	-1.32%
2022/06/16	57	62.94	59	62.65	60.90	-2	1,343	-0.15%
2022/06/15	77	63.96	69	65.03	64.00	8	1,309	0.61%
2022/06/14	93	62.98	16	63.63	65.00	77	1,241	6.20%
2022/06/13	563	65.49	194	65.90	65.60	369	1,137	32.45%	大買/大賣/鉅額交易
2022/06/10	21	62.35	20	62.68	63.60	1	825	0.12%
2022/06/09	18	58.55	17	58.61	57.90	1	671	0.15%
2022/06/07	0	0.00	1	56.50	56.20	-1	653	-0.15%
2022/06/06	0	0.00	1	55.90	55.80	-1	649	-0.15%
2022/06/02	3	55.47	11	55.33	55.20	-8	648	-1.23%
2022/06/01	12	55.80	7	55.86	55.40	5	647	0.77%
2022/05/31	153	54.92	41	56.00	56.40	112	639	17.52%	大買/鉅額交易
2022/05/20	1	52.00	0	0.00	52.00	1	605	0.17%
2022/05/18	3	50.70	774	50.88	51.80	-771	600	-128.37%	大賣/鉅額交易
2022/05/17	60	51.06	593	50.77	51.00	-533	588	-90.58%	大賣/鉅額交易
2022/05/16	65	51.21	20	51.85	51.10	45	575	7.82%
2022/05/13	12	51.67	13	51.62	51.80	-1	565	-0.18%
2022/05/12	31	51.05	218	50.74	50.90	-187	567	-32.98%	大賣/鉅額交易
2022/05/11	39	52.71	24	52.53	51.70	15	554	2.71%
2022/05/10	118	53.68	54	53.01	53.90	64	543	11.78%	大買/
2022/05/09	192	55.59	4	55.18	54.80	188	529	35.49%	大買/鉅額交易
2022/05/06	56	56.72	79	56.46	57.50	-23	520	-4.41%
2022/05/05	10	58.03	18	57.62	58.20	-8	514	-1.56%
2022/05/04	131	57.59	81	57.21	57.80	50	510	9.80%	大買/
2022/05/03	72	58.54	6	58.35	58.50	66	500	13.18%
2022/04/29	84	58.99	17	58.84	59.00	67	500	13.39%
2022/04/28	26	58.08	13	58.02	58.00	13	496	2.62%
2022/04/27	114	56.40	44	56.03	57.00	70	493	14.17%	大買/
2022/04/26	179	57.63	6	57.50	57.50	173	486	35.58%	大買/鉅額交易
2022/04/25	109	57.87	1	57.30	58.00	108	476	22.65%	大買/鉅額交易
2022/04/22	124	60.69	1	61.20	60.60	123	459	26.74%	大買/鉅額交易
2022/04/21	119	61.06	3	61.23	61.50	116	451	25.67%	大買/鉅額交易
2022/04/20	214	60.00	0	0.00	60.90	214	436	49.06%	大買/鉅額交易
2022/04/19	174	59.40	6	59.98	59.90	168	403	41.62%	大買/鉅額交易
2022/04/18	27	60.30	15	62.22	59.10	12	378	3.17%
2022/04/15	17	60.24	1	60.00	60.00	16	298	5.37%
2022/04/14	0	0.00	5	59.08	59.60	-5	261	-1.91%
2022/04/01	1	56.50	1	56.50	56.50	0	248	0.00%
2022/03/21	2	54.65	1	53.80	53.60	1	254	0.39%
2022/03/18	1	54.30	1	54.50	54.80	0	252	0.00%
2022/03/16	0	0.00	3	53.43	54.00	-3	258	-1.16%
2022/01/17	1	54.10	1	54.00	54.40	0	297	0.00%
2022/01/07	5	55.50	0	0.00	54.60	5	301	1.66%
2022/01/06	0	0.00	3	55.90	56.20	-3	295	-1.01%
2021/12/22	0	0.00	1	53.90	54.10	-1	257	-0.39%
2021/12/21	0	0.00	3	53.67	53.90	-3	256	-1.17%
2021/12/15	0	0.00	1	53.60	53.70	-1	251	-0.40%
2021/12/14	5	53.96	0	0.00	53.40	5	252	1.98%
2021/12/13	1	53.30	0	0.00	54.20	1	251	0.40%
2021/12/07	1	51.00	1	51.30	51.10	0	269	0.00%
2021/12/01	1	50.00	0	0.00	50.00	1	274	0.36%
2021/11/30	0	0.00	1	50.60	50.20	-1	274	-0.36%
2021/11/22	1	51.20	1	51.20	51.20	0	293	0.00%
2021/11/15	0	0.00	1	49.90	49.85	-1	309	-0.32%
2021/11/10	5	51.20	0	0.00	51.50	5	312	1.60%
2021/11/09	2	51.40	0	0.00	51.20	2	320	0.62%
2021/11/08	1	49.95	0	0.00	51.40	1	317	0.32%
2021/11/05	1	49.50	1	49.00	49.00	0	311	0.00%
2021/11/04	1	49.40	1	49.60	49.60	0	311	0.00%
2021/11/02	3	49.63	1	49.60	49.00	2	314	0.64%
2021/10/29	3	49.68	0	0.00	49.70	3	312	0.96%
2021/10/27	1	49.75	1	49.80	50.00	0	311	0.00%
2021/10/21	6	49.87	1	49.00	49.00	5	319	1.57%
2021/10/20	0	0.00	2	49.55	49.70	-2	316	-0.63%
2021/10/14	1	48.20	1	47.85	48.05	0	319	0.00%
2021/10/13	2	48.50	1	47.65	47.65	1	320	0.31%
2021/10/12	1	49.00	0	0.00	48.65	1	320	0.31%
2021/09/17	3	47.85	2	47.90	47.90	1	322	0.31%
2021/09/03	0	0.00	1	49.50	49.60	-1	340	-0.29%
2021/08/24	1	52.80	0	0.00	53.10	1	357	0.28%
2021/07/29	2	58.80	0	0.00	58.90	2	525	0.38%
2021/07/28	13	58.44	0	0.00	58.40	13	534	2.43%
2021/07/27	15	59.53	0	0.00	59.50	15	548	2.73%
2021/07/26	20	58.45	0	0.00	58.40	20	554	3.61%
2021/07/01	0	0.00	5	58.90	58.80	-5	798	-0.63%
2021/06/21	1	58.90	0	0.00	59.00	1	997	0.10%
2021/06/01	1	60.40	1	60.20	60.30	0	1,030	0.00%
2021/05/27	1	59.30	1	59.00	59.00	0	1,028	0.00%
2021/05/21	1	55.60	1	55.50	55.70	0	1,022	0.00%
2021/05/20	1	56.40	1	55.00	55.00	0	1,024	0.00%
2021/05/17	1	55.20	1	52.10	52.10	0	1,019	0.00%
2021/05/12	2	59.80	3	59.73	59.20	-1	982	-0.10%
2021/05/07	4	65.25	1	64.80	64.50	3	931	0.32%
2021/05/06	0	0.00	1	62.70	63.30	-1	910	-0.11%
2021/05/04	0	0.00	1	63.50	63.10	-1	911	-0.11%
2021/05/03	0	0.00	1	65.90	64.80	-1	902	-0.11%
2021/04/29	0	0.00	0	66.20	66.30	0	894	0.00%
2021/04/21	0	0.00	3	67.50	67.30	-3	919	-0.33%
2021/04/16	1	67.10	0	0.00	67.40	1	936	0.11%
2021/04/13	0	0.00	1	69.40	68.50	-1	960	-0.10%
2021/04/12	3	69.37	2	68.75	68.50	1	1,016	0.10%
2021/04/09	1	68.40	0	0.00	68.40	1	1,052	0.10%
2021/04/08	2	68.70	0	0.00	68.80	2	1,042	0.19%
2021/04/07	7	69.01	1	69.00	68.90	6	1,027	0.58%
2021/04/06	7	70.40	5	69.40	69.80	2	1,031	0.19%
2021/04/01	2	68.40	0	0.00	68.60	2	977	0.20%
2021/03/30	3	68.27	30	69.00	68.30	-27	949	-2.84%
2021/03/29	30	69.00	0	0.00	69.00	30	929	3.23%
2021/03/26	2	67.95	2	67.85	67.90	0	908	0.00%
2021/03/25	3	68.90	3	68.53	67.70	0	922	0.00%
2021/03/23	2	67.00	0	0.00	66.50	2	897	0.22%
2021/03/22	1	66.70	1	67.10	67.10	0	890	0.00%
2021/03/05	0	0.00	4	64.90	65.30	-4	901	-0.44%
2021/03/04	1	66.30	5	65.26	65.30	-4	908	-0.44%
2021/03/03	0	0.00	2	65.25	65.30	-2	914	-0.22%
2021/02/26	0	0.00	2	65.60	66.40	-2	928	-0.22%
2021/02/25	0	0.00	3	66.40	66.10	-3	941	-0.32%
2021/02/24	4	66.50	0	0.00	66.70	4	943	0.42%
2021/02/23	3	67.00	0	0.00	66.20	3	955	0.31%
2021/02/22	0	0.00	2	67.15	67.50	-2	955	-0.21%
2021/02/03	5	65.50	0	0.00	65.40	5	1,038	0.48%
2021/02/02	1	65.70	1	65.50	65.50	0	1,075	0.00%
2021/02/01	0	0.00	10	65.40	65.50	-10	1,235	-0.81%
2021/01/29	1	67.30	1	67.00	67.00	0	1,350	0.00%
2021/01/19	1	68.10	1	67.90	67.90	0	1,318	0.00%
2021/01/18	1	68.00	1	68.00	68.20	0	1,308	0.00%
2021/01/15	1	68.80	1	69.20	69.50	0	1,296	0.00%
2021/01/13	1	68.80	1	70.20	70.20	0	1,274	0.00%
2021/01/12	4	69.95	12	69.03	69.30	-8	1,268	-0.63%
2021/01/11	1	71.10	2	70.95	70.70	-1	1,245	-0.08%
2021/01/08	5	70.98	2	71.55	71.80	3	1,242	0.24%
2021/01/07	5	73.22	8	73.20	73.00	-3	1,229	-0.24%
2021/01/06	2	74.30	5	73.90	72.60	-3	1,221	-0.25%
2021/01/05	32	74.60	102	74.97	74.60	-70	1,188	-5.89%	大賣/
2021/01/04	54	72.17	4	71.85	72.50	50	1,112	4.50%
2020/12/31	0	0.00	1	69.10	69.00	-1	1,058	-0.09%
2020/12/29	9	68.79	1	69.20	69.50	8	1,064	0.75%
2020/12/28	0	0.00	1	67.80	67.80	-1	1,037	-0.10%
2020/12/25	2	67.70	1	67.30	67.80	1	1,028	0.10%
2020/12/23	1	68.40	1	67.70	67.70	0	1,019	0.00%
2020/12/21	8	69.08	0	0.00	69.00	8	1,011	0.79%
2020/12/18	3	68.27	7	68.21	68.80	-4	983	-0.41%
2020/12/17	1	65.30	0	0.00	65.50	1	943	0.11%
2020/12/11	5	64.30	0	0.00	65.40	5	963	0.52%
2020/12/10	2	65.55	0	0.00	66.00	2	967	0.21%
2020/12/07	2	65.10	1	66.20	66.20	1	982	0.10%
2020/12/04	3	65.20	0	0.00	65.30	3	977	0.31%
2020/12/03	3	65.60	0	0.00	65.60	3	969	0.31%
2020/12/02	1	66.00	17	66.22	66.40	-16	964	-1.66%
2020/11/30	0	0.00	1	67.70	67.40	-1	948	-0.11%
2020/11/27	0	0.00	3	68.60	68.60	-3	935	-0.32%
2020/11/25	0	0.00	4	67.70	67.80	-4	922	-0.43%
2020/11/23	2	68.20	1	68.60	68.80	1	908	0.11%
2020/11/20	1	67.20	3	67.90	67.50	-2	899	-0.22%
2020/11/19	10	67.95	0	0.00	67.60	10	888	1.13%
2020/11/17	16	68.54	10	68.12	68.20	6	884	0.68%
2020/11/16	6	69.07	5	69.24	68.70	1	891	0.11%
2020/11/13	4	70.20	4	69.70	69.70	0	925	0.00%
2020/11/12	20	69.57	1	69.80	69.80	19	961	1.98%
2020/11/11	0	0.00	2	69.10	69.90	-2	936	-0.21%
2020/11/09	1	69.90	0	0.00	70.80	1	910	0.11%
2020/11/06	9	65.97	0	0.00	67.60	9	754	1.19%
2020/11/04	1	62.50	0	0.00	61.80	1	631	0.16%
2020/10/21	1	61.30	1	61.20	61.20	0	648	0.00%
2020/10/20	0	0.00	1	61.10	61.10	-1	650	-0.15%
2020/10/16	1	61.20	1	61.00	61.00	0	649	0.00%
2020/10/15	0	0.00	4	61.10	61.20	-4	640	-0.62%
2020/10/13	2	60.20	0	0.00	60.40	2	632	0.32%
2020/10/08	1	59.90	0	0.00	60.50	1	620	0.16%
2020/10/07	1	59.50	1	59.60	59.60	0	615	0.00%
2020/10/06	2	59.60	1	59.50	59.50	1	611	0.16%
2020/09/30	1	58.00	1	58.00	58.00	0	626	0.00%
2020/09/28	1	57.10	1	56.60	56.90	0	649	0.00%
2020/09/25	0	0.00	1	56.80	56.80	-1	659	-0.15%
2020/09/24	1	57.50	0	0.00	57.90	1	660	0.15%
2020/09/23	1	58.30	1	57.50	58.00	0	661	0.00%
2020/09/22	1	57.70	1	58.10	58.20	0	671	0.00%
2020/09/15	2	59.40	3	59.47	58.90	-1	695	-0.14%
2020/09/11	0	0.00	1	57.10	57.00	-1	688	-0.15%
2020/09/07	0	0.00	2	56.00	56.00	-2	676	-0.30%
2020/09/03	0	0.00	3	54.90	54.90	-3	684	-0.44%
2020/09/01	0	0.00	30	55.66	55.10	-30	697	-4.30%
2020/08/26	1	56.40	1	56.20	56.40	0	734	0.00%
2020/08/25	2	56.10	0	0.00	56.20	2	753	0.27%
2020/08/24	0	0.00	5	56.30	56.40	-5	752	-0.66%
2020/08/21	3	55.00	10	55.23	55.50	-7	751	-0.93%
2020/08/20	2	56.55	0	0.00	55.10	2	745	0.27%
2020/08/19	15	61.06	1	58.80	58.80	14	725	1.93%
2020/08/18	30	60.24	2	59.00	60.60	28	677	4.13%
2020/08/14	2	57.40	0	0.00	58.30	2	624	0.32%
2020/08/13	0	0.00	5	57.50	57.10	-5	600	-0.83%
2020/07/29	1	57.90	0	0.00	57.80	1	620	0.16%
2020/07/23	1	61.50	1	61.10	61.30	0	623	0.00%
2020/07/22	1	60.40	1	61.20	61.30	0	625	0.00%
2020/07/10	2	62.55	1	62.00	62.00	1	714	0.14%
2020/07/09	1	63.20	2	63.00	62.10	-1	711	-0.14%
2020/07/08	1	62.80	1	62.90	62.60	0	701	0.00%
2020/07/07	2	62.75	2	62.10	62.40	0	697	0.00%
2020/07/01	4	62.38	7	62.43	62.00	-3	710	-0.42%
2020/06/30	0	0.00	1	62.50	62.00	-1	703	-0.14%
2020/06/24	1	59.50	1	59.70	59.70	0	675	0.00%
2020/06/19	1	60.30	0	0.00	59.00	1	704	0.14%
2020/06/15	1	58.10	0	0.00	58.20	1	753	0.13%
2020/06/11	1	59.60	0	0.00	58.50	1	781	0.13%
2020/06/09	4	60.20	0	0.00	60.40	4	821	0.49%
2020/06/08	1	61.20	0	0.00	60.80	1	847	0.12%
2020/06/05	1	63.20	1	63.00	62.00	0	875	0.00%
2020/06/04	1	62.00	1	60.70	61.50	0	870	0.00%
2020/06/02	3	59.07	0	0.00	59.70	3	857	0.35%
2020/05/21	0	0.00	26	56.86	57.30	-26	880	-2.95%
2020/05/20	1	56.60	0	0.00	56.60	1	880	0.11%
2020/05/19	1	55.20	26	55.08	55.50	-25	895	-2.79%
2020/05/13	1	56.80	1	56.80	56.80	0	917	0.00%
2020/05/12	1	56.70	1	57.00	57.10	0	932	0.00%
2020/05/11	1	55.20	1	55.80	55.80	0	950	0.00%
2020/05/08	1	56.40	32	56.18	56.00	-31	949	-3.27%
2020/05/07	31	55.77	2	55.75	55.70	29	954	3.04%
2020/05/06	1	57.80	0	0.00	56.10	1	966	0.10%
2020/05/05	1	58.20	0	0.00	57.70	1	973	0.10%
2020/04/30	0	0.00	1	58.10	58.90	-1	991	-0.10%
2020/04/29	1	57.60	1	57.50	57.60	0	1,005	0.00%
2020/04/27	0	0.00	1	55.80	56.50	-1	1,026	-0.10%
2020/04/24	0	0.00	1	55.90	56.00	-1	1,024	-0.10%
2020/04/23	1	55.60	0	0.00	55.70	1	1,016	0.10%
2020/04/22	0	0.00	1	52.30	54.40	-1	1,008	-0.10%
2020/04/17	26	55.73	1	54.40	54.70	25	993	2.52%
2020/04/16	26	51.65	2	53.35	53.50	24	961	2.50%
2020/04/15	2	51.70	1	52.20	52.20	1	944	0.11%
2020/04/13	1	49.30	1	49.15	49.55	0	925	0.00%
2020/04/09	0	0.00	1	49.80	49.70	-1	936	-0.11%
2020/04/08	0	0.00	1	50.00	50.80	-1	944	-0.11%
2020/04/07	0	0.00	3	48.60	48.75	-3	976	-0.31%
2020/04/06	6	46.15	0	0.00	46.20	6	962	0.62%
2020/03/27	0	0.00	20	46.70	46.20	-20	956	-2.09%
2020/03/25	0	0.00	1	45.90	45.80	-1	933	-0.11%
2020/03/17	0	0.00	40	40.45	40.15	-40	875	-4.57%
2020/03/16	10	44.00	0	0.00	42.30	10	862	1.16%
2020/03/13	20	43.15	10	43.00	44.15	10	863	1.16%
2020/03/12	2	47.58	11	48.35	47.75	-9	843	-1.07%
2020/03/11	2	52.80	40	53.74	52.80	-38	816	-4.66%
2020/03/06	1	61.40	1	61.50	61.50	0	763	0.00%
2020/03/05	1	60.40	1	60.80	60.80	0	760	0.00%
2020/03/04	1	60.10	2	59.95	59.90	-1	758	-0.13%
2020/03/03	1	60.90	1	59.90	59.90	0	754	0.00%
2020/03/02	1	59.60	26	59.37	59.60	-25	751	-3.33%
2020/02/27	0	0.00	1	61.30	61.00	-1	741	-0.13%
2020/02/25	0	0.00	2.1	62.65	63.00	-2.1	732	-0.28%
2020/02/20	0	0.00	1	64.30	63.30	-1	735	-0.14%
2020/02/18	1	62.70	0	0.00	62.40	1	733	0.14%
2020/02/13	0	0.00	1	60.80	60.00	-1	708	-0.14%
2020/02/12	1	57.80	0	0.00	60.20	1	701	0.14%
2020/02/11	76	56.88	2	56.90	57.00	74	685	10.80%
2020/02/10	1	55.80	0	0.00	55.80	1	697	0.14%
2020/02/07	30	56.53	3	57.50	57.20	27	706	3.82%
2020/02/06	2	56.50	3	56.47	57.10	-1	716	-0.14%
2020/02/05	2	53.75	2	53.20	53.80	0	708	0.00%
2020/01/31	0	0.00	1	54.80	54.50	-1	688	-0.15%
2020/01/30	1	60.60	0	0.00	57.60	1	691	0.14%
2020/01/17	0	0.00	1	63.90	64.00	-1	698	-0.14%
2020/01/14	0.4	63.50	0	0.00	63.40	0.4	795	0.05%
2020/01/13	0.6	63.10	0	0.00	63.10	0.6	802	0.07%
2020/01/07	1	64.70	1	65.00	64.80	0	841	0.00%
2020/01/03	1	67.20	0	0.00	66.70	1	887	0.11%
2020/01/02	0	0.00	4	69.00	67.80	-4	887	-0.45%
2019/12/31	1	68.60	4	68.70	68.50	-3	874	-0.34%
2019/12/30	0	0.00	1	67.10	67.10	-1	835	-0.12%
2019/12/27	1	66.90	1	66.30	66.30	0	836	0.00%
2019/12/26	1	67.00	1	66.50	66.50	0	840	0.00%
2019/12/25	0	0.00	4	66.30	66.10	-4	843	-0.47%
2019/12/24	1	65.70	0	0.00	66.10	1	863	0.12%
2019/12/19	1	66.70	1	66.30	66.30	0	928	0.00%
2019/12/18	0	0.00	4	66.50	66.20	-4	976	-0.41%
2019/12/10	1	67.60	3	67.60	66.20	-2	1,104	-0.18%
2019/12/09	0	0.00	1	65.90	66.30	-1	1,100	-0.09%
2019/12/03	0	0.00	5	63.26	63.40	-5	1,158	-0.43%
2019/11/28	2	65.50	1	65.20	65.20	1	1,220	0.08%
2019/11/27	7	65.67	1	65.90	65.90	6	1,251	0.48%
2019/11/18	1	64.30	1	65.00	64.50	0	1,516	0.00%
2019/11/11	1	66.10	0	0.00	65.40	1	1,751	0.06%
2019/11/08	0	0.00	1	66.70	67.30	-1	1,751	-0.06%
2019/11/07	1	67.00	0	0.00	65.60	1	1,760	0.06%
2019/11/06	13	67.59	0	0.00	66.60	13	1,759	0.74%
2019/11/05	0.3	67.50	0	0.00	67.30	0.3	1,749	0.02%
2019/11/04	0	0.00	6.2	68.49	68.30	-6.2	1,731	-0.36%
2019/11/01	0	0.00	5	68.78	68.90	-5	1,747	-0.29%
2019/10/31	0.3	68.80	3	69.30	68.80	-2.7	1,757	-0.15%
2019/10/30	1	69.00	0	0.00	68.80	1	1,785	0.06%
2019/10/29	3	69.20	0	0.00	68.80	3	1,810	0.17%
2019/10/28	0.3	69.90	3	69.80	69.80	-2.7	1,839	-0.15%
2019/10/25	1	70.80	1	70.50	70.50	0	1,922	0.00%
2019/10/24	5	70.30	1	70.40	70.40	4	1,943	0.21%
2019/10/23	8	71.33	0	0.00	71.20	8	1,990	0.40%
2019/10/22	11	73.79	4.8	74.52	72.10	6.2	1,998	0.31%
2019/10/17	0	0.00	6	70.90	71.10	-6	1,960	-0.31%
2019/10/14	3	69.90	0	0.00	69.10	3	1,984	0.15%
2019/10/09	2	69.00	2	70.60	71.90	0	1,952	0.00%
2019/10/08	2	69.85	0	0.00	70.00	2	1,967	0.10%
2019/10/07	1	71.40	0	0.00	70.80	1	1,988	0.05%
2019/10/04	0	0.00	1	70.90	70.90	-1	2,017	-0.05%
2019/10/01	0	0.00	1	72.90	71.90	-1	2,096	-0.05%
2019/09/27	1	73.50	0	0.00	72.20	1	2,193	0.05%
2019/09/26	2	73.00	2	72.80	72.80	0	2,243	0.00%
2019/09/24	2	73.25	1	72.70	72.70	1	2,270	0.04%
2019/09/23	1	74.00	1	73.20	74.00	0	2,268	0.00%
2019/09/18	1	69.80	3	69.20	70.00	-2	2,205	-0.09%
2019/09/17	0	0.00	0.2	67.50	68.00	-0.2	2,173	-0.01%
2019/09/12	0	0.00	5	72.20	70.50	-5	2,221	-0.23%
2019/09/11	9	70.19	8	71.10	71.00	1	2,250	0.04%
2019/09/10	8	70.50	9	71.08	71.10	-1	2,237	-0.04%
2019/09/09	1	70.70	1	69.50	69.50	0	2,231	0.00%
2019/09/06	8	71.00	10	71.67	71.10	-2	2,219	-0.09%
2019/09/05	10	71.39	1	71.40	70.90	9	2,208	0.41%
2019/09/04	1	72.70	0	0.00	72.20	1	2,205	0.05%
2019/09/03	0	0.00	9	73.20	73.30	-9	2,201	-0.41%
2019/09/02	5	74.64	2	75.30	74.10	3	2,229	0.13%
2019/08/30	0	0.00	2	74.40	73.70	-2	2,219	-0.09%
2019/08/29	2	73.30	0	0.00	72.90	2	2,206	0.09%
2019/08/28	1	73.70	0	0.00	73.10	1	2,219	0.05%
2019/08/26	0	0.00	1	74.10	74.10	-1	2,254	-0.04%
2019/08/23	3	75.40	1	73.80	73.80	2	2,233	0.09%
2019/08/22	1	75.40	13	77.49	75.00	-12	2,229	-0.54%
2019/08/21	4	73.98	4	74.15	73.50	0	2,165	0.00%
2019/08/20	11	72.02	11	73.68	73.80	0	2,092	0.00%
2019/08/19	21	67.49	1	67.10	67.10	20	1,932	1.03%
2019/08/16	0	0.00	1	66.90	66.70	-1	1,937	-0.05%
2019/08/15	2	67.25	0	0.00	66.90	2	1,942	0.10%
2019/08/14	1	67.30	2	68.95	68.60	-1	1,941	-0.05%
2019/08/12	1	66.70	0	0.00	67.00	1	1,924	0.05%
2019/08/06	1	66.30	0	0.00	68.20	1	1,939	0.05%
2019/08/05	1	69.80	1	69.50	68.60	0	1,960	0.00%
2019/08/02	1	76.20	1	76.50	76.70	0	2,024	0.00%
2019/08/01	2	79.00	0	0.00	77.90	2	2,031	0.10%
2019/07/31	2	76.00	2	77.05	78.50	0	2,020	0.00%
2019/07/30	11	79.23	1	77.20	76.40	10	2,035	0.49%
2019/07/29	1	80.50	1	80.40	79.20	0	2,029	0.00%
2019/07/26	0	0.00	1	77.20	78.10	-1	1,955	-0.05%
2019/07/25	2	75.95	7	76.94	77.30	-5	1,941	-0.26%
2019/07/23	1	74.10	0	0.00	74.20	1	1,920	0.05%
2019/07/22	2	73.85	2	73.45	73.50	0	1,936	0.00%
2019/07/19	2	71.30	0	0.00	71.50	2	1,946	0.10%
2019/07/18	3	71.30	0	0.00	70.90	3	1,974	0.15%
2019/07/16	1	75.00	50	75.08	74.30	-49	2,011	-2.44%
2019/07/15	2	76.30	2	75.75	75.40	0	2,041	0.00%
2019/07/12	1	76.40	4	76.08	75.50	-3	2,104	-0.14%
2019/07/11	24	76.20	0	0.00	74.80	24	2,116	1.13%
2019/07/08	0	0.00	4	76.75	75.60	-4	2,316	-0.17%
2019/07/05	7	76.67	24	77.28	76.90	-17	2,377	-0.71%
2019/07/04	24	76.17	6	76.75	77.90	18	2,415	0.75%
2019/07/03	33	74.87	17	76.04	74.00	16	2,343	0.68%
2019/07/02	25	74.13	7	74.86	75.20	18	2,362	0.76%
2019/07/01	2	73.90	3	73.40	73.10	-1	2,482	-0.04%
2019/06/28	1	73.40	1	72.60	72.40	0	2,481	0.00%
2019/06/27	2	72.05	3	71.17	71.80	-1	2,496	-0.04%
2019/06/26	1	70.10	1	70.60	70.10	0	2,655	0.00%
2019/06/25	0	0.00	64	70.69	69.90	-64	2,736	-2.34%
2019/06/21	11	73.29	1	76.00	72.20	10	2,805	0.36%
2019/06/20	0	0.00	1	71.90	73.90	-1	2,775	-0.04%
2019/06/19	56	71.98	2	72.05	72.50	54	2,770	1.95%
2019/06/18	0	0.00	1	69.50	69.50	-1	2,800	-0.04%
2019/06/17	2	68.85	0	0.00	68.90	2	2,820	0.07%
2019/06/14	0	0.00	1	70.10	70.00	-1	2,862	-0.03%
2019/06/12	31	72.01	30	72.36	72.40	1	2,941	0.03%
2019/06/11	0	0.00	9	70.68	70.60	-9	2,985	-0.30%
2019/06/10	50	70.49	41	70.50	70.90	9	3,066	0.29%
2019/06/06	1	66.40	9	66.10	66.20	-8	3,181	-0.25%
2019/06/05	0	0.00	1	68.70	68.70	-1	3,283	-0.03%
2019/06/04	3	70.53	3	69.80	69.80	0	3,348	0.00%
2019/06/03	2	72.50	2	72.30	72.10	0	3,438	0.00%
2019/05/31	0	0.00	5	75.00	73.60	-5	3,460	-0.14%
2019/05/30	0	0.00	5	70.76	71.00	-5	3,472	-0.14%
2019/05/29	5	72.18	0	0.00	71.10	5	3,561	0.14%
2019/05/28	1	67.40	2	67.95	70.90	-1	3,657	-0.03%
2019/05/27	5	68.10	4	66.00	66.00	1	3,771	0.03%
2019/05/24	1	69.60	1	70.10	69.50	0	3,854	0.00%
2019/05/23	0	0.00	10	69.30	69.30	-10	3,975	-0.25%
2019/05/22	1	71.10	1	71.90	71.50	0	4,006	0.00%
2019/05/17	1	70.30	1	70.60	70.00	0	4,025	0.00%
2019/05/15	1	70.30	1	70.30	70.40	0	4,025	0.00%
2019/05/10	0	0.00	20	67.72	67.20	-20	4,006	-0.50%
2019/05/09	0	0.00	2	69.20	68.60	-2	3,943	-0.05%
2019/05/07	6	72.87	3	73.23	73.50	3	3,947	0.08%
2019/05/06	1	73.20	2	71.50	70.80	-1	3,970	-0.03%
2019/05/03	10	76.90	0	0.00	76.90	10	4,072	0.25%
2019/05/02	2	77.00	0	0.00	76.90	2	4,075	0.05%
2019/04/25	1	83.00	1	82.70	81.90	0	4,152	0.00%
2019/04/24	6	82.00	0	0.00	82.00	6	4,242	0.14%
2019/04/23	3	81.60	1	82.20	83.00	2	4,269	0.05%
2019/04/19	1	81.30	6	81.50	79.50	-5	4,188	-0.12%
2019/04/18	8	81.36	2	80.80	80.80	6	4,174	0.14%
2019/04/16	17	87.19	13	87.29	85.00	4	4,098	0.10%
2019/04/15	9	86.47	101	85.60	84.70	-92	4,043	-2.28%	大賣/
2019/04/12	13	84.70	201	86.23	86.30	-188	3,989	-4.71%	大賣/鉅額交易
2019/04/11	23	84.27	54	84.42	83.30	-31	3,825	-0.81%
2019/04/10	13	83.48	49	82.16	81.90	-36	3,736	-0.96%
2019/04/09	1	82.40	1	82.80	82.60	0	3,648	0.00%
2019/04/08	38	83.06	5	84.06	82.40	33	3,617	0.91%
2019/04/03	9	83.00	11	82.50	82.00	-2	3,522	-0.06%
2019/04/02	1	76.90	2	78.45	78.10	-1	3,355	-0.03%
2019/04/01	2	78.30	2	77.80	77.00	0	3,325	0.00%
2019/03/29	158	80.28	51	79.77	78.50	107	3,291	3.25%	大買/鉅額交易
2019/03/28	6	75.20	7	77.83	77.80	-1	3,115	-0.03%
2019/03/27	1	74.40	9	72.62	74.40	-8	3,020	-0.26%
2019/03/26	1	72.20	0	0.00	71.60	1	2,962	0.03%
2019/03/25	65	74.53	44	73.59	74.40	21	2,929	0.72%
2019/03/22	49	76.98	1	76.30	76.40	48	2,886	1.66%
2019/03/21	103	78.33	87	78.70	77.50	16	2,863	0.56%	大買/
2019/03/20	107	76.49	59	76.73	75.70	48	2,778	1.73%	大買/
2019/03/19	12	76.96	5	76.80	76.90	7	2,753	0.25%
2019/03/18	3	76.60	0	0.00	77.80	3	2,700	0.11%
2019/03/15	6	76.15	4	77.03	77.50	2	2,661	0.08%
2019/03/14	22	78.15	2	76.95	76.80	20	2,604	0.77%
2019/03/13	59	78.99	5	78.02	76.80	54	2,534	2.13%
2019/03/12	46	77.38	41	77.63	79.00	5	2,429	0.21%
2019/03/11	0	0.00	1	73.20	76.00	-1	2,275	-0.04%
2019/03/08	17	68.91	11	68.83	69.10	6	2,148	0.28%
2019/03/07	38	72.17	39	70.47	67.50	-1	2,064	-0.05%
2019/03/06	1	70.30	1	70.10	69.90	0	1,953	0.00%
2019/03/05	1	70.80	0	0.00	69.50	1	1,915	0.05%
2019/03/04	1	72.80	0	0.00	72.30	1	1,844	0.05%
2019/02/27	0	0.00	7	75.51	76.90	-7	1,744	-0.40%
2019/02/26	27	74.39	18	74.11	72.80	9	1,609	0.56%
2019/02/25	6	70.03	108	72.40	73.20	-102	1,463	-6.97%	大賣/鉅額交易
2019/02/22	168	66.08	94	67.39	66.60	74	1,359	5.44%	大買/
2019/02/21	3	62.70	54	63.26	63.50	-51	1,225	-4.16%
2019/02/20	8	59.80	8	60.13	60.20	0	1,180	0.00%
2019/02/18	7	60.61	7	60.46	60.60	0	1,134	0.00%
2019/02/15	25	61.42	14	62.49	60.70	11	1,097	1.00%
2019/02/14	1	61.50	6	61.58	61.70	-5	1,066	-0.47%
2019/02/13	6	61.17	5	60.98	61.50	1	1,055	0.09%
2019/02/12	64	62.03	2	62.50	62.00	62	1,040	5.96%
2019/02/11	23	60.96	22	61.71	62.00	1	1,026	0.10%
2019/01/29	11	60.94	5	60.66	60.40	6	969	0.62%
2019/01/28	0	0.00	0.3	61.90	62.30	-0.3	942	-0.04%
2019/01/25	4	61.05	4	60.50	62.30	0	905	0.00%
2019/01/24	0	0.00	3	59.67	60.50	-3	852	-0.35%
2019/01/23	1	57.20	0	0.00	57.10	1	720	0.14%
2019/01/22	7	56.59	16	56.61	56.90	-9	708	-1.27%
2019/01/21	1	56.80	0	0.00	56.90	1	667	0.15%
2019/01/18	12	55.17	10	54.60	56.10	2	621	0.32%
2019/01/17	20	54.96	21	54.41	55.10	-1	566	-0.18%
2019/01/16	5	54.56	4.1	54.90	55.10	0.9	524	0.17%
2019/01/15	1	51.00	0.1	51.10	51.50	0.9	410	0.22%
2019/01/10	0	0.00	1	48.80	48.90	-1	342	-0.29%
2019/01/09	0	0.00	2	48.03	48.25	-2	320	-0.62%
2019/01/08	0	0.00	1	46.95	47.10	-1	286	-0.35%
2019/01/07	0	0.00	4	46.39	46.80	-4	283	-1.41%
2018/12/17	1	43.50	1	44.35	44.35	0	321	0.00%
2018/12/12	0	0.00	2	44.25	44.30	-2	367	-0.54%
2018/11/30	0	0.00	2	43.45	43.25	-2	422	-0.47%
2018/11/08	2	41.15	2	42.00	41.00	0	450	0.00%
2018/11/02	2	39.65	1	39.95	39.30	1	457	0.22%
2018/10/31	0	0.00	1	37.85	37.70	-1	441	-0.23%
2018/10/23	1	42.70	0	0.00	43.00	1	431	0.23%
2018/10/03	0	0.00	1.1	45.71	45.80	-1.1	396	-0.28%
2018/10/02	1	45.80	0	0.00	45.95	1	408	0.24%
2018/09/25	0	0.00	1	46.60	46.60	-1	399	-0.25%
2018/09/20	1	47.05	1	46.40	46.25	0	389	0.00%
2018/09/19	0	0.00	3	46.65	46.85	-3	384	-0.78%
2018/09/18	5	46.21	4	46.38	46.10	1	374	0.27%
2018/09/17	1	46.95	3	46.73	47.40	-2	353	-0.56%
2018/09/14	1	46.10	0	0.00	45.95	1	335	0.30%
2018/09/11	3	45.50	0	0.00	45.45	3	338	0.89%
2018/09/10	0	0.00	3	44.85	45.70	-3	339	-0.88%
2018/08/21	2	43.05	0	0.00	43.20	2	433	0.46%
2018/08/10	1	43.90	0	0.00	44.25	1	441	0.23%
2018/07/19	0	0.00	1	45.15	45.50	-1	457	-0.22%
2018/07/18	2	45.50	0	0.00	45.50	2	461	0.43%
2018/07/13	1	45.40	1	45.15	45.40	0	495	0.00%
2018/07/10	1	45.20	0	0.00	45.25	1	498	0.20%
2018/06/27	1	46.80	1	46.25	46.25	0	498	0.00%
2018/06/19	1	48.70	1	48.40	48.30	0	496	0.00%
2018/06/13	0	0.00	1	48.90	48.90	-1	485	-0.21%
2018/06/12	3	49.35	6	50.20	49.10	-3	476	-0.63%
2018/06/11	2	48.63	4	48.43	49.35	-2	444	-0.45%
2018/06/08	0	0.00	1	46.90	46.85	-1	409	-0.24%
2018/06/06	1	46.90	0	0.00	47.20	1	402	0.25%
2018/06/04	1	46.95	2	46.60	46.65	-1	398	-0.25%
2018/06/01	1	46.95	0	0.00	46.70	1	397	0.25%
2018/05/30	1	45.90	1	45.85	46.10	0	387	0.00%
2018/05/29	1	46.90	1	46.60	46.00	0	388	0.00%
2018/05/24	0	0.00	1	45.80	45.80	-1	385	-0.26%
2018/05/23	1	47.00	0	0.00	46.30	1	388	0.26%
2018/05/22	0	0.00	1	46.25	46.30	-1	388	-0.26%
2018/05/07	1	45.50	0	0.00	45.40	1	423	0.24%
2018/05/03	0	0.00	1	45.40	45.55	-1	443	-0.23%
2018/04/26	0	0.00	1	46.15	46.40	-1	457	-0.22%
2018/04/25	1	46.60	1	45.50	46.50	0	464	0.00%
2018/04/24	2	45.25	1	45.20	45.25	1	456	0.22%
2018/04/23	1	46.20	1	45.95	46.20	0	459	0.00%
2018/04/19	1	46.00	1	45.70	46.15	0	462	0.00%
2018/04/11	1	44.20	1	44.15	44.10	0	500	0.00%
2018/04/10	0	0.00	1	43.80	44.25	-1	541	-0.18%
2018/03/29	1	44.65	0	0.00	44.50	1	587	0.17%
2018/03/21	1	44.10	0	0.00	44.40	1	756	0.13%
2018/03/19	1	43.60	0	0.00	44.00	1	806	0.12%
2018/03/14	0	0.00	1	43.60	43.65	-1	878	-0.11%
2018/03/13	0	0.00	2	43.63	43.70	-2	902	-0.22%
2018/03/12	1	43.80	1	43.70	43.80	0	943	0.00%
2018/03/09	0	0.00	35	43.63	43.50	-35	985	-3.55%
2018/03/08	1	43.35	21	43.28	43.45	-20	1,017	-1.97%
2018/03/01	1	42.50	1	42.75	42.75	0	1,459	0.00%
2018/02/27	1	42.30	1	42.20	42.30	0	1,491	0.00%
2018/02/21	5	41.45	0	0.00	41.60	5	1,526	0.33%
2018/02/12	5	40.75	0	0.00	40.60	5	1,529	0.33%
2018/02/09	5	39.70	1	40.60	41.00	4	1,531	0.26%
2018/02/08	6	40.65	0	0.00	40.70	6	1,536	0.39%
2018/02/07	1	41.30	0.1	40.50	40.20	0.9	1,538	0.06%
2018/02/06	1	40.60	0	0.00	39.60	1	1,536	0.07%
2018/02/02	0	0.00	2	43.00	43.00	-2	1,520	-0.13%
2018/02/01	2	43.55	0	0.00	43.55	2	1,525	0.13%
2018/01/31	1	43.20	2	43.28	43.20	-1	1,532	-0.07%
2018/01/29	13	44.13	0	0.00	44.65	13	1,530	0.85%
2018/01/26	1	43.95	0	0.00	43.50	1	1,530	0.07%
2018/01/25	2	45.35	3	44.30	44.20	-1	1,520	-0.07%
2018/01/23	1	45.55	1	45.00	45.00	0	1,512	0.00%
2018/01/22	1	46.00	1	45.40	45.40	0	1,502	0.00%
2018/01/19	5	46.65	0	0.00	46.10	5	1,491	0.34%
2018/01/18	0	0.00	1	46.45	46.45	-1	1,480	-0.07%
2018/01/17	1	46.90	0	0.00	46.80	1	1,479	0.07%
2018/01/16	1	47.60	1	47.30	47.30	0	1,477	0.00%
2018/01/15	20	47.83	0	0.00	47.50	20	1,480	1.35%
2018/01/12	0	0.00	1	46.60	47.20	-1	1,479	-0.07%
2018/01/11	1	46.60	0	0.00	46.55	1	1,485	0.07%
2018/01/09	3	46.05	0	0.00	46.30	3	1,480	0.20%
2018/01/08	3	46.53	1	46.60	46.55	2	1,471	0.14%
2018/01/05	6	47.42	2	47.10	47.10	4	1,463	0.27%
2018/01/04	1	46.20	2	47.58	48.20	-1	1,441	-0.07%
2018/01/03	1	45.80	1	46.00	45.90	0	1,402	0.00%
2018/01/02	3	46.47	3	46.17	46.10	0	1,390	0.00%