台虹 (8039)-國票-九鼎券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
48.85
漲跌
▲0.20
漲幅
+0.41%
成交量
1,050張
產業
上市電子零組件類股
424人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台虹 (8039)籌碼相關－國票-九鼎券商分點個股進出

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-九鼎券商分點個股進出
國票-九鼎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
2024/11/22	4	49.21	0	0.00	48.85	4	7,492	0.05%
2024/11/21	2	48.38	12	48.50	48.65	-10	8,033	-0.12%
2024/11/20	5	47.89	0	0.00	47.65	5	8,182	0.06%
2024/11/19	2	48.20	2	48.65	48.45	0	8,182	0.00%
2024/11/18	5	48.05	5	47.99	48.10	0	8,172	0.00%
2024/11/15	3	48.92	27	48.84	49.00	-24	8,156	-0.29%
2024/11/14	6	48.77	16	48.35	48.10	-10	8,169	-0.12%
2024/11/12	3	48.87	0	0.00	48.80	3	8,164	0.04%
2024/11/08	24	50.60	2	50.30	50.30	22	8,133	0.27%
2024/11/07	11	51.34	7	52.23	52.30	4	8,099	0.05%
2024/11/06	1.2	51.55	0	0.00	50.60	1.2	8,078	0.01%
2024/11/05	0	0.00	1	52.10	51.50	-1	8,073	-0.01%
2024/11/04	1	51.60	0	0.00	51.50	1	8,106	0.01%
2024/11/01	18	52.27	1	52.40	52.20	17	8,138	0.21%
2024/10/30	3	54.00	1	53.20	53.20	2	8,156	0.02%
2024/10/29	2	53.60	10	54.24	54.30	-8	8,176	-0.10%
2024/10/28	1	54.90	1	54.80	54.90	0	8,182	0.00%
2024/10/25	2	55.65	0	0.00	55.90	2	8,164	0.02%
2024/10/24	10	56.44	1	56.20	56.10	9	8,181	0.11%
2024/10/23	2	57.30	1	57.30	57.40	1	8,166	0.01%
2024/10/22	3	57.67	6	58.15	57.00	-3	8,172	-0.04%
2024/10/21	5	58.04	10	57.48	57.90	-5	8,113	-0.06%
2024/10/18	0	0.00	5	54.70	54.60	-5	8,044	-0.06%
2024/10/17	0	0.00	2	55.50	55.50	-2	8,053	-0.02%
2024/10/16	0	0.00	3	55.00	55.10	-3	8,058	-0.04%
2024/10/15	2	54.80	11	55.05	54.30	-9	8,049	-0.11%
2024/10/14	4.5	54.47	8	54.71	55.20	-3.5	8,045	-0.04%
2024/10/11	4	54.90	2	55.35	55.00	2	8,024	0.02%
2024/10/09	7	56.10	1	56.20	55.30	6	8,011	0.07%
2024/10/08	16	57.14	8	56.75	56.60	8	7,974	0.10%
2024/10/07	13	60.19	4	61.70	59.80	9	7,894	0.11%
2024/10/04	21	61.97	18	62.04	61.20	3	7,849	0.04%
2024/10/01	9	60.54	22	60.67	61.00	-13	7,691	-0.17%
2024/09/30	5	60.26	3	60.47	59.90	2	7,645	0.03%
2024/09/27	5	61.30	19	61.96	61.30	-14	7,626	-0.18%
2024/09/26	6	60.92	0	0.00	59.90	6	7,495	0.08%
2024/09/25	14	61.66	2	62.00	61.40	12	7,397	0.16%
2024/09/24	5	61.70	5	61.30	61.10	0	7,335	0.00%
2024/09/23	13	61.97	5	61.44	61.20	8	7,301	0.11%
2024/09/20	9	64.32	7	62.81	62.40	2	7,277	0.03%
2024/09/19	14	63.61	15	63.81	64.20	-1	7,245	-0.01%
2024/09/18	24	64.07	7	64.37	62.20	17	7,173	0.24%
2024/09/16	14	66.02	12	66.55	65.20	2	7,120	0.03%
2024/09/13	56	68.02	36	68.45	68.00	20	7,033	0.28%
2024/09/12	2	66.15	6	67.40	68.90	-4	6,719	-0.06%
2024/09/11	25	63.41	22	64.02	64.00	3	6,677	0.04%
2024/09/10	3	63.23	3	63.83	63.00	0	6,842	0.00%
2024/09/09	19	63.32	17	64.36	65.60	2	6,853	0.03%
2024/09/06	11.5	64.33	11.5	64.91	64.60	0	7,062	0.00%
2024/09/05	4.5	68.29	1	70.00	66.50	3.5	7,056	0.05%
2024/09/04	2	66.10	0	0.00	67.00	2	6,993	0.03%
2024/09/02	0	0.00	29	69.58	69.20	-29	7,021	-0.41%
2024/08/30	30	68.86	8	69.50	68.60	22	6,972	0.31%
2024/08/29	19.5	69.91	3	69.90	70.10	16.5	6,895	0.24%
2024/08/28	75	70.89	9	70.43	70.10	66	6,491	1.02%
2024/08/27	78	69.00	70.1	69.11	72.70	7.9	5,776	0.14%
2024/08/26	17	67.68	14.5	67.36	66.10	2.5	4,644	0.05%
2024/08/23	3	56.30	32	59.83	62.20	-29	3,851	-0.75%
2024/08/22	4	53.68	10	55.58	56.60	-6	3,321	-0.18%
2024/08/21	0	0.00	1	52.20	51.70	-1	3,185	-0.03%
2024/08/15	0	0.00	1	50.10	50.50	-1	3,182	-0.03%
2024/08/14	0	0.00	7	50.01	49.55	-7	3,172	-0.22%
2024/08/12	0	0.00	5	49.78	49.80	-5	3,175	-0.16%
2024/08/09	5	49.50	2	49.75	49.10	3	3,173	0.09%
2024/08/08	4	48.61	4	48.65	48.60	0	3,166	0.00%
2024/08/07	0	0.00	3	49.73	49.95	-3	3,178	-0.09%
2024/08/06	3	46.92	1	47.10	47.20	2	3,180	0.06%
2024/08/02	10	52.68	5	52.14	51.60	5	3,166	0.16%
2024/08/01	6	55.53	1	55.70	55.20	5	3,175	0.16%
2024/07/31	1	54.00	0	0.00	54.60	1	3,147	0.03%
2024/07/26	2	55.10	5	53.70	54.80	-3	3,127	-0.10%
2024/07/23	2	54.20	1	55.50	54.40	1	3,185	0.03%
2024/07/22	1	59.10	1	60.00	58.60	0	3,192	0.00%
2024/07/19	1	60.80	0	0.00	60.30	1	3,242	0.03%
2024/07/18	7	61.61	2	62.15	62.40	5	3,208	0.16%
2024/07/17	4	62.83	5	63.22	62.40	-1	3,171	-0.03%
2024/07/16	2	62.30	8	62.45	62.40	-6	3,146	-0.19%
2024/07/15	0	0.00	3	62.00	62.30	-3	3,114	-0.10%
2024/07/12	3	60.97	0	0.00	61.10	3	3,090	0.10%
2024/07/11	5	61.18	1	61.70	61.50	4	3,087	0.13%
2024/07/10	10	61.45	0	0.00	60.60	10	3,059	0.33%
2024/07/09	1	61.30	5	60.76	61.30	-4	3,024	-0.13%
2024/07/08	2	64.25	10.2	66.64	63.10	-8.2	2,949	-0.28%
2024/07/05	1	62.40	10	63.83	62.50	-9	2,839	-0.32%
2024/07/03	18	59.00	3	59.20	58.80	15	2,679	0.56%
2024/06/28	0	0.00	1	58.50	58.20	-1	2,628	-0.04%
2024/06/27	2	58.00	2	57.60	57.80	0	2,613	0.00%
2024/06/26	0	0.00	2	58.40	58.50	-2	2,591	-0.08%
2024/06/24	3	58.97	1	58.90	58.50	2	2,501	0.08%
2024/06/21	6	59.03	6	59.72	58.30	0	2,453	0.00%
2024/06/20	3	58.87	3	59.20	58.80	0	2,288	0.00%
2024/06/19	4	58.58	1	59.00	58.30	3	2,193	0.14%
2024/06/18	7	58.46	3	58.20	57.70	4	2,096	0.19%
2024/06/17	1	59.00	0	0.00	58.60	1	2,026	0.05%
2024/06/14	3	57.77	2	58.30	57.60	1	1,828	0.05%
2024/06/13	1	58.30	2	58.95	58.90	-1	1,751	-0.06%
2024/06/12	3	55.70	5	56.10	56.70	-2	1,502	-0.13%
2024/06/11	2	55.00	0	0.00	55.00	2	1,423	0.14%
2024/06/07	3	54.57	1	55.60	54.00	2	1,392	0.14%
2024/05/31	0	0.00	11	52.35	52.20	-11	1,218	-0.90%
2024/05/27	0	0.00	10	53.90	54.40	-10	1,181	-0.85%
2024/05/22	0	0.00	1	53.30	53.90	-1	1,149	-0.09%
2024/05/15	2	51.50	0	0.00	51.40	2	1,156	0.17%
2024/05/13	0	0.00	1	52.50	52.30	-1	1,157	-0.09%
2024/05/07	0	0.00	2	52.55	53.20	-2	1,034	-0.19%
2024/05/06	1	50.90	0	0.00	51.50	1	969	0.10%
2024/05/03	1	51.50	0	0.00	50.80	1	959	0.10%
2024/05/02	4	52.00	0	0.00	51.90	4	947	0.42%
2024/04/30	22	51.91	0	0.00	51.50	22	949	2.32%
2024/04/29	0	0.00	2	52.55	52.50	-2	932	-0.21%
2024/04/26	1	49.80	0	0.00	49.65	1	857	0.12%
2024/04/25	0	0.00	1	50.10	50.50	-1	828	-0.12%
2024/04/24	0	0.00	2	48.15	47.90	-2	750	-0.27%
2024/04/23	1	47.30	0	0.00	47.30	1	751	0.13%
2024/04/02	0	0.00	1	46.40	46.60	-1	984	-0.10%
2024/04/01	0	0.00	1	46.10	46.30	-1	1,209	-0.08%
2024/03/29	2	46.15	0	0.00	46.15	2	1,352	0.15%
2024/03/28	0	0.00	1	46.45	46.60	-1	1,371	-0.07%
2024/03/22	0	0.00	2	46.00	46.05	-2	1,350	-0.15%
2024/03/20	0	0.00	7	45.95	45.95	-7	1,353	-0.52%
2024/03/18	3	45.38	0	0.00	45.45	3	1,357	0.22%
2024/03/13	0	0.00	2	45.95	45.80	-2	1,350	-0.15%
2024/03/08	4	45.06	0	0.00	45.00	4	1,343	0.30%
2024/03/07	1	45.85	1	45.65	45.60	0	1,331	0.00%
2024/03/06	0	0.00	3	46.38	46.55	-3	1,321	-0.23%
2024/03/05	1	45.90	1	46.20	45.75	0	1,309	0.00%
2024/02/29	2	45.45	2	45.73	45.60	0	1,280	0.00%
2024/02/27	1	45.75	1	45.95	45.90	0	1,271	0.00%
2024/02/26	3	46.12	4	46.16	46.30	-1	1,264	-0.08%
2024/02/23	1	46.65	0	0.00	46.50	1	1,250	0.08%
2024/02/21	7	46.91	0	0.00	47.00	7	1,222	0.57%
2024/02/15	0	0.00	2	48.70	48.80	-2	1,142	-0.18%
2024/02/02	1	47.70	0	0.00	47.65	1	1,120	0.09%
2024/02/01	1	48.05	0	0.00	47.95	1	1,112	0.09%
2024/01/24	0	0.00	2	49.15	48.45	-2	1,097	-0.18%
2024/01/22	2	48.00	0	0.00	47.90	2	1,064	0.19%
2024/01/19	0	0.00	2	47.75	47.85	-2	1,056	-0.19%
2024/01/17	2	47.35	0	0.00	47.55	2	1,042	0.19%
2024/01/12	4	47.13	4	47.54	46.95	0	1,014	0.00%
2024/01/11	1	47.75	7	47.25	47.75	-6	1,003	-0.60%
2024/01/10	1	46.15	0	0.00	46.05	1	986	0.10%
2024/01/09	1	46.65	4	47.33	47.00	-3	975	-0.31%
2024/01/08	4	46.95	0	0.00	46.05	4	941	0.42%
2024/01/05	1	47.00	1	47.20	46.35	0	922	0.00%
2024/01/04	2	46.65	0	0.00	46.30	2	898	0.22%
2024/01/03	1	47.90	0	0.00	47.90	1	864	0.12%
2023/12/29	2	49.08	10	49.26	49.05	-8	824	-0.97%
2023/12/28	3	49.78	1	49.60	49.90	2	779	0.26%
2023/12/27	25	50.33	16	50.15	50.80	9	683	1.32%
2023/12/26	7	47.61	5	47.73	47.10	2	453	0.44%
2023/12/25	0	0.00	2	44.30	45.00	-2	309	-0.65%
2023/12/13	1	42.70	0	0.00	42.70	1	285	0.35%
2023/09/26	1	42.60	0	0.00	42.60	1	383	0.25%
2023/09/05	0	0.00	2	44.10	44.20	-2	328	-0.61%
2023/09/04	1	43.80	0	0.00	44.05	1	323	0.31%
2023/08/25	0	0.00	0	42.70	42.90	0	309	0.00%
2023/08/24	0	0.00	0	42.95	43.15	0	307	0.00%
2023/07/27	0	0.00	1	43.10	42.55	-1	215	-0.47%
2023/07/24	1	41.45	0	0.00	41.70	1	212	0.47%
2023/06/16	0	0.00	1	43.95	44.20	-1	165	-0.60%
2023/06/15	0	0.00	2	43.43	43.75	-2	159	-1.25%
2023/06/14	0	0.00	1	42.75	42.75	-1	156	-0.64%
2023/06/13	0	0.00	1	42.60	42.50	-1	159	-0.63%
2023/06/07	0	0.00	1	42.75	42.75	-1	170	-0.59%
2023/06/06	2	42.93	3	43.02	42.70	-1	173	-0.58%
2023/05/18	0	0.00	1	42.60	42.40	-1	167	-0.60%
2023/05/17	0	0.00	1	41.95	42.55	-1	166	-0.60%
2023/05/15	1	41.75	0	0.00	41.80	1	163	0.61%
2023/05/11	0	0.00	2	42.60	42.60	-2	165	-1.21%
2023/05/10	0	0.00	1	41.95	42.60	-1	162	-0.62%
2023/05/09	1	41.75	0	0.00	41.70	1	163	0.61%
2023/05/03	0	0.00	1	42.55	42.55	-1	163	-0.61%
2023/04/28	2	42.25	1	42.70	42.00	1	154	0.65%
2023/04/27	0	0.00	1	42.55	42.55	-1	153	-0.65%
2023/04/17	0	0.00	1	42.85	42.70	-1	136	-0.73%
2023/03/27	0	0.00	1	43.10	43.15	-1	143	-0.70%
2023/03/24	0	0.00	1	42.70	42.90	-1	145	-0.69%
2023/03/23	0	0.00	1	42.45	42.45	-1	145	-0.69%
2023/03/16	1	42.10	0	0.00	42.05	1	139	0.72%
2023/03/15	1	42.50	1	42.65	42.70	0	136	0.00%
2023/03/13	0	42.30	0	0.00	42.65	0	132	0.00%
2023/03/10	2	42.45	0	47.15	42.35	2	126	1.58%
2023/03/08	0	0.00	4	43.39	43.85	-4	118	-3.39%
2023/03/01	1	42.70	0	0.00	42.55	1	108	0.92%
2023/02/24	0	0.00	1	42.80	42.70	-1	109	-0.91%
2023/02/23	0	0.00	1	42.60	42.60	-1	109	-0.92%
2023/02/17	1	41.80	0	0.00	41.85	1	115	0.86%
2023/02/07	0	0.00	2	42.48	42.35	-2	134	-1.48%
2023/02/03	0	0.00	2	42.08	42.00	-2	142	-1.41%
2023/02/01	1	41.95	0	0.00	41.95	1	144	0.69%
2023/01/31	0	0.00	2	41.78	41.90	-2	148	-1.34%
2023/01/30	0	0.00	0	43.65	41.25	0	156	0.00%
2023/01/16	1	41.05	0	0.00	41.20	1	165	0.60%
2023/01/04	0	0.00	1	41.50	41.35	-1	208	-0.48%
2023/01/03	1	40.60	0	0.00	40.85	1	210	0.48%
2022/12/29	1	40.45	1	40.80	40.80	0	211	0.00%
2022/12/08	1	41.20	1	41.45	41.40	0	220	0.00%
2022/12/07	1	41.55	0	0.00	41.55	1	222	0.45%
2022/12/06	1	42.35	0	0.00	42.30	1	222	0.45%
2022/12/05	0	0.00	1	42.90	42.90	-1	225	-0.44%
2022/11/30	1	42.05	0	0.00	42.50	1	228	0.44%
2022/11/25	1	42.15	0	0.00	42.30	1	230	0.43%
2022/11/24	0	0.00	0.1	42.50	42.60	-0.1	232	-0.04%
2022/11/16	1	41.70	0	0.00	41.75	1	240	0.42%
2022/11/14	0	0.00	1	42.00	42.30	-1	238	-0.42%
2022/11/11	0	0.00	1	41.75	41.55	-1	230	-0.43%
2022/11/10	1	41.55	3	41.45	41.55	-2	230	-0.87%
2022/11/09	3	41.60	0	0.00	41.55	3	230	1.30%
2022/11/02	3	41.40	2	41.45	40.80	1	230	0.43%
2022/10/27	0	0.00	1	40.55	40.60	-1	222	-0.45%
2022/10/25	1	39.05	2	39.53	39.00	-1	217	-0.46%
2022/10/20	2	37.38	0	0.00	36.90	2	211	0.94%
2022/10/13	0.1	38.00	0	0.00	37.85	0.1	197	0.05%
2022/10/12	1	38.55	0	0.00	38.65	1	205	0.49%
2022/07/20	1	40.85	0	0.00	40.70	1	267	0.37%
2022/07/06	1	42.70	0	0.00	41.75	1	233	0.43%
2022/05/25	0	0.00	1	47.20	47.20	-1	327	-0.30%
2022/05/04	0	0.00	0.1	43.80	44.05	-0.1	422	-0.02%
2022/03/18	0	0.00	1	44.25	44.45	-1	490	-0.20%
2022/03/17	1	43.95	0	0.00	44.20	1	494	0.20%
2022/03/11	1	44.75	0	0.00	44.35	1	470	0.21%
2022/02/22	1	46.55	0	0.00	46.10	1	453	0.22%
2022/02/21	0	0.00	2	47.33	47.45	-2	434	-0.46%
2022/02/16	1	46.00	0	0.00	46.05	1	402	0.25%
2022/02/11	1	46.65	0	0.00	46.75	1	391	0.26%
2022/01/26	1	45.85	0	0.00	45.95	1	440	0.23%
2022/01/04	0	0.00	2	47.45	47.15	-2	464	-0.43%
2021/12/14	1	46.70	1	47.15	46.50	0	479	0.00%
2021/12/07	0	0.00	1	47.00	46.70	-1	490	-0.20%
2021/12/03	3	47.23	3	47.27	47.20	0	496	0.00%
2021/11/29	0	0.00	1	46.60	46.80	-1	510	-0.20%
2021/11/26	1	47.65	0	0.00	47.10	1	519	0.19%
2021/11/18	0	0.00	2	46.30	46.15	-2	538	-0.37%
2021/11/17	0	0.00	2	46.23	46.25	-2	547	-0.37%
2021/11/15	0	0.00	9	45.97	46.20	-9	584	-1.54%
2021/11/12	0	0.00	2	45.50	45.50	-2	611	-0.33%
2021/11/08	1	44.90	0	0.00	45.20	1	714	0.14%
2021/11/05	2	47.33	0	0.00	47.20	2	700	0.29%
2021/11/04	0	0.00	3	47.82	48.25	-3	705	-0.43%
2021/11/03	0	0.00	2	47.23	47.20	-2	706	-0.28%
2021/11/01	1	47.50	2	47.50	47.45	-1	734	-0.14%
2021/10/28	0	0.00	8	47.40	47.45	-8	812	-0.98%
2021/10/27	0	0.00	0	47.20	47.20	0	837	0.00%
2021/10/21	0	0.00	1	47.35	47.30	-1	980	-0.10%
2021/10/20	0	0.00	1	46.95	46.95	-1	1,054	-0.09%
2021/10/15	0	0.00	2	45.78	45.95	-2	1,096	-0.18%
2021/10/13	1	44.75	0	0.00	44.95	1	1,151	0.09%
2021/10/12	0	0.00	3	45.60	45.50	-3	1,187	-0.25%
2021/10/07	0	0.00	1	45.45	45.65	-1	1,543	-0.06%
2021/10/06	2	44.48	0	0.00	44.40	2	1,574	0.13%
2021/10/01	2	45.00	6	45.06	44.95	-4	1,620	-0.25%
2021/09/30	2	46.03	0	0.00	46.25	2	1,626	0.12%
2021/09/29	1	46.25	0	0.00	46.20	1	1,647	0.06%
2021/09/23	4	47.13	0	0.00	46.80	4	1,735	0.23%
2021/09/22	3	46.83	1	47.60	46.40	2	1,756	0.11%
2021/09/15	2	46.93	0	0.00	46.80	2	1,818	0.11%
2021/09/10	0	0.00	0	47.45	47.35	0	1,862	0.00%
2021/09/08	2	47.08	0	0.00	46.70	2	1,901	0.11%
2021/09/07	1	47.65	0	0.00	47.40	1	1,905	0.05%
2021/09/03	1	48.95	0	0.00	48.80	1	1,927	0.05%
2021/09/02	0	0.00	5	48.90	49.00	-5	1,931	-0.26%
2021/08/31	0	0.00	1	47.70	48.00	-1	1,917	-0.05%
2021/08/27	1	48.05	0	0.00	48.10	1	1,911	0.05%
2021/08/26	0	0.00	1	48.45	47.95	-1	1,917	-0.05%
2021/08/25	5	48.50	1	48.50	48.50	4	1,918	0.21%
2021/08/24	0	0.00	1	48.00	47.75	-1	1,919	-0.05%
2021/08/20	0	0.00	1	47.00	46.45	-1	1,924	-0.05%
2021/08/19	1	47.65	0	0.00	47.50	1	1,907	0.05%
2021/08/17	0	0.00	1	47.60	47.95	-1	1,882	-0.05%
2021/08/13	1	50.40	2	49.40	49.20	-1	1,846	-0.05%
2021/08/11	2	52.95	0	0.00	53.00	2	1,811	0.11%
2021/08/10	2	53.50	1	53.50	53.70	1	1,811	0.06%
2021/08/09	5	55.08	0	0.00	54.20	5	1,833	0.27%
2021/08/06	1	55.20	1	54.60	55.00	0	1,842	0.00%
2021/08/05	1	54.70	0	0.00	54.40	1	1,894	0.05%
2021/08/03	5	54.46	0	0.00	53.90	5	1,950	0.26%
2021/07/30	17	55.61	2	57.00	55.60	15	1,922	0.78%
2021/07/28	0	0.00	1	55.60	57.30	-1	1,926	-0.05%
2021/07/27	2	57.15	4	58.03	57.50	-2	1,949	-0.10%
2021/07/26	7	57.84	5	57.58	57.90	2	1,983	0.10%
2021/07/22	0	0.00	2	54.80	54.80	-2	2,010	-0.10%
2021/07/21	5	53.30	0	0.00	53.40	5	2,043	0.24%
2021/07/20	4	54.08	2	54.30	53.60	2	2,095	0.10%
2021/07/19	5	55.10	0	0.00	55.00	5	2,088	0.24%
2021/07/16	5	56.00	0	0.00	56.00	5	2,095	0.24%
2021/07/15	8	57.50	7	57.66	56.40	1	2,098	0.05%
2021/07/14	0	0.00	24	56.93	58.90	-24	1,918	-1.25%
2021/07/13	1	56.00	7	55.76	55.40	-6	1,794	-0.33%
2021/07/12	0	0.00	1	56.50	55.70	-1	1,770	-0.06%
2021/07/09	0	0.00	1	55.50	55.60	-1	1,752	-0.06%
2021/07/08	1	54.60	0	0.00	55.20	1	1,756	0.06%
2021/07/07	1	54.90	3	55.67	55.10	-2	1,764	-0.11%
2021/07/06	2	55.00	2	55.45	55.10	0	1,766	0.00%
2021/07/05	18	55.00	2	54.75	54.70	16	1,772	0.90%
2021/07/02	0	0.00	2	53.85	53.60	-2	1,794	-0.11%
2021/07/01	1	53.50	1	53.90	53.40	0	1,802	0.00%
2021/06/30	0	0.00	1	54.00	53.50	-1	1,798	-0.06%
2021/06/29	0	0.00	7	53.56	53.80	-7	1,799	-0.39%
2021/06/28	2	53.60	0	0.00	53.50	2	1,819	0.11%
2021/06/24	6	52.72	2	52.50	52.40	4	1,811	0.22%
2021/06/23	1	52.10	2	51.95	52.00	-1	1,781	-0.06%
2021/06/22	1	51.30	8	51.08	50.80	-7	1,760	-0.40%
2021/06/21	3	49.88	1	50.00	49.90	2	1,745	0.11%
2021/06/18	3	50.97	0	0.00	50.70	3	1,753	0.17%
2021/06/17	3	50.60	5	51.04	51.10	-2	1,749	-0.11%
2021/06/16	3	50.20	0	0.00	49.50	3	1,743	0.17%
2021/06/15	0	0.00	1	49.95	50.30	-1	1,739	-0.06%
2021/06/11	1	49.20	3	49.75	49.95	-2	1,738	-0.12%
2021/06/09	2	47.95	1	48.10	47.90	1	1,739	0.06%
2021/06/03	3	48.23	0	0.00	48.15	3	1,858	0.16%
2021/06/02	1	48.80	0	0.00	48.50	1	1,899	0.05%
2021/06/01	1	49.45	1	49.10	49.25	0	1,937	0.00%
2021/05/31	1	47.95	3	48.40	48.70	-2	1,946	-0.10%
2021/05/28	0	0.00	4	47.50	47.50	-4	1,945	-0.21%
2021/05/26	0	0.00	1	46.55	46.85	-1	1,982	-0.05%
2021/05/25	3	47.32	0	0.00	46.75	3	2,026	0.15%
2021/05/19	6	45.81	0	0.00	45.50	6	2,050	0.29%
2021/05/18	0	0.00	8	46.44	46.45	-8	2,033	-0.39%
2021/05/14	1	45.95	0	0.00	46.25	1	2,004	0.05%
2021/05/13	0	0.00	1	45.00	44.85	-1	1,988	-0.05%
2021/05/12	1	45.75	2	44.90	45.75	-1	1,925	-0.05%
2021/05/11	2	49.00	0	0.00	48.15	2	1,886	0.11%
2021/05/10	8	50.40	0	0.00	50.10	8	1,847	0.43%
2021/05/06	3	50.90	0	0.00	50.40	3	1,809	0.17%
2021/05/04	3	52.97	1	51.90	51.50	2	1,751	0.11%
2021/05/03	5	54.62	0	0.00	53.20	5	1,696	0.29%
2021/04/29	0	0.00	3	58.50	58.00	-3	1,640	-0.18%
2021/04/28	0	0.00	2.3	56.84	57.30	-2.3	1,549	-0.15%
2021/04/27	0	0.00	5	57.12	57.00	-5	1,527	-0.33%
2021/04/26	2	55.70	2	56.45	55.80	0	1,482	0.00%
2021/04/23	0	0.00	1	55.20	54.90	-1	1,435	-0.07%
2021/04/22	2	55.00	15	55.20	53.60	-13	1,456	-0.89%
2021/04/21	1	55.80	6	55.15	55.20	-5	1,430	-0.35%
2021/04/20	1	54.50	60	54.23	54.50	-59	1,395	-4.23%
2021/04/15	2	52.40	2	52.40	52.50	0	1,365	0.00%
2021/04/14	58	51.90	1	51.50	52.30	57	1,395	4.09%
2021/04/12	2	54.10	0	0.00	53.70	2	1,393	0.14%
2021/04/09	0	0.00	1	54.40	54.50	-1	1,376	-0.07%
2021/04/08	15	54.90	4	54.78	54.90	11	1,348	0.82%
2021/04/07	0	0.00	1	54.00	53.60	-1	1,293	-0.08%
2021/04/01	1	53.10	1	53.20	53.20	0	1,258	0.00%
2021/03/31	1	53.30	1	52.80	53.20	0	1,258	0.00%
2021/03/29	1	52.60	0	0.00	52.00	1	1,245	0.08%
2021/03/23	1	52.40	2	52.50	52.60	-1	1,242	-0.08%
2021/03/18	0	0.00	2	52.90	52.60	-2	1,225	-0.16%
2021/03/12	2	52.30	0	0.00	52.40	2	1,233	0.16%
2021/03/05	3	51.00	0	0.00	51.50	3	1,130	0.27%
2021/03/04	1	52.10	0	0.00	52.50	1	1,108	0.09%
2021/03/02	1	51.70	0	0.00	51.80	1	1,178	0.08%
2021/02/26	11	52.09	10	52.50	52.10	1	1,193	0.08%
2021/02/25	2	53.20	1	54.10	52.90	1	1,242	0.08%
2021/02/24	1	53.00	1	53.00	53.30	0	1,217	0.00%
2021/02/23	3	52.43	1	52.90	52.90	2	1,231	0.16%
2021/02/19	2	53.00	0	0.00	52.60	2	1,266	0.16%
2021/02/18	1	52.20	1	52.80	53.00	0	1,275	0.00%
2021/02/05	1	51.60	0	0.00	51.80	1	1,375	0.07%
2021/02/04	0	0.00	80	52.40	52.00	-80	1,422	-5.62%
2021/02/03	81	51.29	0	0.00	51.40	81	1,462	5.54%
2021/02/01	1	51.10	0	0.00	51.00	1	1,487	0.07%
2021/01/29	3	53.27	0	0.00	51.80	3	1,500	0.20%
2021/01/27	0	0.00	128	54.63	55.10	-128	1,550	-8.25%	大賣/鉅額交易
2021/01/26	1	53.90	0	0.00	53.10	1	1,575	0.06%
2021/01/25	1	52.60	0	0.00	53.20	1	1,601	0.06%
2021/01/22	0	0.00	109	53.15	53.10	-109	1,636	-6.66%	大賣/鉅額交易
2021/01/21	41	51.73	0	0.00	51.60	41	1,624	2.52%
2021/01/20	89	52.33	0	0.00	51.80	89	1,626	5.47%
2021/01/19	1	53.30	4	53.60	53.70	-3	1,610	-0.19%
2021/01/18	3	52.23	0	0.00	53.20	3	1,605	0.19%
2021/01/15	5	55.38	3	56.13	54.10	2	1,587	0.13%
2021/01/13	1	53.90	0	0.00	53.80	1	1,557	0.06%
2021/01/12	20	53.80	0	0.00	53.80	20	1,553	1.29%
2021/01/11	1	54.90	0	0.00	55.30	1	1,547	0.06%
2021/01/06	3	54.80	6	55.63	55.10	-3	1,514	-0.20%
2021/01/05	31	53.90	20	54.50	54.50	11	1,484	0.74%
2021/01/04	1	55.10	0	0.00	54.80	1	1,476	0.07%
2020/12/30	10	54.25	0	0.00	54.30	10	1,477	0.68%
2020/12/29	61	54.38	0	0.00	54.30	61	1,493	4.08%
2020/12/25	1	55.00	1	55.40	54.90	0	1,488	0.00%
2020/12/24	0	0.00	2	55.00	54.70	-2	1,478	-0.14%
2020/12/23	0	0.00	0	53.30	53.80	0	1,443	0.00%
2020/12/22	0	0.00	2	54.25	53.30	-2	1,461	-0.14%
2020/12/21	2	53.65	2	53.60	53.70	0	1,467	0.00%
2020/12/14	1	54.00	0	0.00	54.60	1	1,506	0.07%
2020/12/11	1	54.60	1	54.20	54.20	0	1,508	0.00%
2020/12/10	1	55.00	0	0.00	55.20	1	1,498	0.07%
2020/12/07	1	54.80	1	55.00	54.80	0	1,471	0.00%
2020/12/04	3	55.47	0	0.00	55.30	3	1,460	0.21%
2020/12/01	1	55.10	0	0.00	55.80	1	1,461	0.07%
2020/11/30	2	55.80	2	55.70	55.30	0	1,454	0.00%
2020/11/27	2	56.10	3	57.40	56.30	-1	1,440	-0.07%
2020/11/26	3	57.70	2	57.35	57.90	1	1,393	0.07%
2020/11/25	1	55.60	0	0.00	55.90	1	1,359	0.07%
2020/11/24	4	57.15	2.1	57.60	55.20	1.9	1,323	0.15%
2020/11/20	1	56.40	0	0.00	56.50	1	1,278	0.08%
2020/11/17	0	0.00	2	56.00	55.90	-2	1,233	-0.16%
2020/11/16	0	0.00	2	55.85	56.40	-2	1,285	-0.16%
2020/11/13	1	54.40	1	55.00	54.90	0	1,269	0.00%
2020/11/12	9	55.26	9	55.28	55.00	0	1,330	0.00%
2020/11/11	0	0.00	1	55.20	55.30	-1	1,417	-0.07%
2020/11/10	0	0.00	3	54.60	54.10	-3	1,414	-0.21%
2020/11/05	0	0.00	6	53.55	54.10	-6	1,566	-0.38%
2020/11/04	0	0.00	1	53.00	53.40	-1	1,590	-0.06%
2020/11/03	0	0.00	7	52.29	52.70	-7	1,638	-0.43%
2020/10/30	1	51.20	6	50.92	50.10	-5	1,731	-0.29%
2020/10/29	0	0.00	5	49.20	49.40	-5	1,718	-0.29%
2020/10/28	1	49.70	0	0.00	49.60	1	1,762	0.06%
2020/10/16	6	50.14	0	0.00	49.75	6	2,096	0.29%
2020/10/15	0	0.00	2	50.40	50.40	-2	2,286	-0.09%
2020/10/12	0	0.00	1	51.40	50.90	-1	2,487	-0.04%
2020/10/08	2	51.00	2	50.95	51.00	0	2,550	0.00%
2020/10/07	7	50.90	4	50.75	50.80	3	2,624	0.11%
2020/10/06	6	50.85	1	50.80	50.50	5	2,744	0.18%
2020/09/30	1	48.15	0	0.00	49.00	1	2,937	0.03%
2020/09/28	2	49.35	0	0.00	49.00	2	3,160	0.06%
2020/09/25	3	48.20	0	0.00	48.35	3	3,229	0.09%
2020/09/24	1	49.35	0	0.00	49.25	1	3,290	0.03%
2020/09/23	3	49.78	1	50.20	50.10	2	3,308	0.06%
2020/09/22	1	50.70	0	0.00	50.10	1	3,321	0.03%
2020/09/21	0	0.00	1	52.40	51.90	-1	3,317	-0.03%
2020/09/18	1	52.50	1	52.10	51.80	0	3,331	0.00%
2020/09/17	1	52.10	0	0.00	52.20	1	3,342	0.03%
2020/09/11	0	0.00	2	50.60	50.50	-2	3,409	-0.06%
2020/09/08	1	50.90	0	0.00	50.90	1	3,408	0.03%
2020/09/07	0	0.00	1	51.00	50.20	-1	3,419	-0.03%
2020/09/03	1	51.90	0	0.00	52.00	1	3,417	0.03%
2020/08/31	0	0.00	2	51.60	51.60	-2	3,522	-0.06%
2020/08/26	1	53.00	0	0.00	53.40	1	3,529	0.03%
2020/08/25	3	53.00	0	0.00	52.10	3	3,516	0.09%
2020/08/21	0	0.00	1	51.50	52.00	-1	3,520	-0.03%
2020/08/20	2	51.15	1	51.10	50.50	1	3,527	0.03%
2020/08/19	1	55.10	0	0.00	53.90	1	3,463	0.03%
2020/08/18	5	55.90	4	56.25	56.70	1	3,414	0.03%
2020/08/17	10	56.73	1	57.00	57.00	9	3,336	0.27%
2020/08/14	1	54.20	0	0.00	54.70	1	3,213	0.03%
2020/08/13	0	0.00	1	53.50	54.30	-1	3,181	-0.03%
2020/08/12	0	0.00	3	53.53	53.50	-3	3,112	-0.10%
2020/08/07	4	52.05	0	0.00	51.60	4	2,997	0.13%
2020/08/06	0	0.00	22	52.85	53.70	-22	2,945	-0.75%
2020/08/05	1	51.70	0	0.00	51.50	1	2,844	0.04%
2020/08/03	1	50.10	0	0.00	50.10	1	2,890	0.03%
2020/07/31	2	51.50	0	0.00	51.30	2	2,899	0.07%
2020/07/30	1	51.50	2	51.00	50.70	-1	2,892	-0.04%
2020/07/29	4	51.45	1	51.90	51.40	3	2,908	0.10%
2020/07/28	1	50.50	1	51.10	51.10	0	2,907	0.00%
2020/07/27	1	53.50	2	52.20	52.50	-1	2,887	-0.03%
2020/07/24	0	0.00	2	53.40	52.70	-2	2,897	-0.07%
2020/07/23	4	55.18	1	56.00	55.40	3	2,847	0.11%
2020/07/22	2	57.00	1	56.10	56.30	1	2,817	0.04%
2020/07/21	9	55.78	12	56.15	56.50	-3	2,727	-0.11%
2020/07/20	0	0.00	3	53.67	53.50	-3	2,554	-0.12%
2020/07/17	3	51.87	1	51.50	50.60	2	2,475	0.08%
2020/07/16	2	52.95	3	52.77	53.50	-1	2,482	-0.04%
2020/07/15	2	53.75	2	54.95	53.00	0	2,559	0.00%
2020/07/13	17	55.49	1	56.40	55.70	16	2,498	0.64%
2020/07/10	2	54.15	3	53.40	53.90	-1	2,402	-0.04%
2020/07/09	0	0.00	5	53.48	53.70	-5	2,302	-0.22%
2020/07/08	7	52.77	6	52.83	53.30	1	2,217	0.05%
2020/07/07	1	50.90	2	49.75	49.00	-1	2,049	-0.05%
2020/07/06	4	49.18	5	48.79	49.65	-1	2,006	-0.05%
2020/07/03	5	50.42	5	50.50	50.60	0	1,985	0.00%
2020/07/02	0	0.00	4	49.78	49.75	-4	1,963	-0.20%
2020/07/01	3	49.05	0	0.00	48.90	3	1,941	0.15%
2020/06/30	0	0.00	14.2	48.93	49.00	-14.2	1,921	-0.74%
2020/06/29	1	47.80	0	0.00	48.10	1	1,900	0.05%
2020/06/23	0	0.00	2	48.00	48.00	-2	1,908	-0.10%
2020/06/15	1	45.60	0	0.00	46.00	1	2,057	0.05%
2020/06/12	0	0.00	2	45.95	45.90	-2	2,102	-0.10%
2020/06/08	2	47.03	0	0.00	46.80	2	2,309	0.09%
2020/06/05	2	48.60	2	48.75	48.55	0	2,298	0.00%
2020/06/02	0	0.00	1	47.15	47.25	-1	2,401	-0.04%
2020/05/28	1	47.05	0	0.00	46.90	1	2,648	0.04%
2020/05/26	0	0.00	1	47.40	46.95	-1	2,786	-0.04%
2020/05/22	1	46.10	0	0.00	46.10	1	2,820	0.04%
2020/05/18	2	47.25	0	0.00	46.45	2	2,944	0.07%
2020/05/12	2	49.00	0	0.00	48.50	2	3,147	0.06%
2020/05/11	3	50.00	1	50.20	49.40	2	3,181	0.06%
2020/05/08	2	48.95	2	49.20	48.90	0	3,149	0.00%
2020/05/07	2	48.55	2	48.35	48.05	0	3,155	0.00%
2020/05/05	1	47.10	0	0.00	47.05	1	3,154	0.03%
2020/04/30	0	0.00	2	46.90	46.75	-2	3,201	-0.06%
2020/04/29	3	46.88	2	46.90	46.70	1	3,237	0.03%
2020/04/27	0	0.00	4	45.83	46.05	-4	3,306	-0.12%
2020/04/23	1	45.35	0	0.00	45.30	1	3,348	0.03%
2020/04/21	1	45.00	0	0.00	45.10	1	3,371	0.03%
2020/04/20	5	46.54	4	47.35	47.60	1	3,343	0.03%
2020/04/17	0	0.00	1	45.90	45.90	-1	3,266	-0.03%
2020/04/16	1	44.90	0	0.00	45.05	1	3,251	0.03%
2020/04/15	1	45.05	0	0.00	45.30	1	3,309	0.03%
2020/04/13	1	44.55	1	44.85	44.65	0	3,433	0.00%
2020/04/09	1	45.55	0	0.00	45.30	1	3,689	0.03%
2020/04/08	1	45.50	1	45.90	46.05	0	3,789	0.00%
2020/04/07	0	0.00	4	44.73	45.55	-4	3,776	-0.11%
2020/03/30	0	0.00	1	42.20	42.20	-1	3,962	-0.03%
2020/03/27	1	41.60	0	0.00	41.55	1	4,000	0.02%
2020/03/25	0	0.00	1	42.05	42.15	-1	3,958	-0.03%
2020/03/20	1	37.50	1	38.45	38.50	0	3,885	0.00%
2020/03/19	4	36.78	5	37.05	35.60	-1	3,858	-0.03%
2020/03/17	3	41.05	1	41.20	41.00	2	3,789	0.05%
2020/03/16	5	44.30	5	42.40	42.40	0	3,815	0.00%
2020/03/13	8	42.59	1	44.10	44.30	7	3,806	0.18%
2020/03/12	5	46.65	1	46.00	46.90	4	3,729	0.11%
2020/03/11	6	51.32	6	50.02	49.80	0	3,679	0.00%
2020/03/10	2	50.20	0	0.00	51.40	2	3,683	0.05%
2020/03/09	2	49.95	0	0.00	49.25	2	3,629	0.06%
2020/03/05	1	51.70	5	51.84	51.40	-4	3,579	-0.11%
2020/03/04	9	50.28	9	51.73	51.80	0	3,644	0.00%
2020/03/03	1	50.80	6	50.52	51.30	-5	3,653	-0.14%
2020/03/02	6	48.16	5	48.15	48.15	1	3,540	0.03%
2020/02/27	0	0.00	1	48.80	47.00	-1	3,462	-0.03%
2020/02/26	5	47.30	7	47.39	47.30	-2	3,377	-0.06%
2020/02/25	5	46.90	5	47.10	47.10	0	3,358	0.00%
2020/02/21	12	47.03	10	47.00	47.00	2	3,341	0.06%
2020/02/20	11	46.39	11	47.04	47.30	0	3,318	0.00%
2020/02/18	5	46.25	7	45.75	45.65	-2	3,287	-0.06%
2020/02/17	17	46.09	12	45.64	45.60	5	3,230	0.15%
2020/02/14	5	44.50	7	44.71	45.20	-2	3,117	-0.06%
2020/02/12	2	44.03	2	43.55	44.10	0	3,025	0.00%
2020/02/11	3	42.50	4	42.95	43.10	-1	2,966	-0.03%
2020/02/10	0	0.00	2	41.20	41.70	-2	2,947	-0.07%
2020/02/07	2	42.95	4	42.69	42.50	-2	2,921	-0.07%
2020/02/06	5	42.97	1	42.95	43.15	4	2,889	0.14%
2020/02/05	3	42.32	0	0.00	42.70	3	2,861	0.10%
2020/02/04	3	42.78	0	0.00	42.90	3	2,834	0.11%
2020/02/03	0	0.00	1	43.00	42.50	-1	2,790	-0.04%
2020/01/31	1	44.80	1	45.05	44.90	0	2,730	0.00%
2020/01/30	4	47.23	6	47.03	45.90	-2	2,698	-0.07%
2020/01/20	6	50.97	8	50.64	51.00	-2	2,644	-0.08%
2020/01/17	1	50.10	0	0.00	50.00	1	2,622	0.04%
2020/01/16	1	50.60	0	0.00	50.40	1	2,585	0.04%
2020/01/15	2	50.75	1	51.30	50.60	1	2,574	0.04%
2020/01/14	1	51.60	0	52.00	52.20	1	2,532	0.04%
2020/01/13	3	52.10	4	52.18	51.80	-1	2,492	-0.04%
2020/01/10	5	51.70	7	52.03	52.00	-2	2,466	-0.08%
2020/01/09	2	50.85	31	51.72	51.60	-29	2,424	-1.20%
2020/01/08	1	50.00	2	50.40	51.20	-1	2,356	-0.04%
2020/01/07	31	49.64	4	49.76	50.80	27	2,286	1.18%
2020/01/06	26	51.77	19	50.71	50.50	7	2,209	0.32%
2020/01/03	0	0.00	3	51.23	51.40	-3	2,094	-0.14%
2020/01/02	12	49.61	24	49.16	50.70	-12	2,034	-0.59%
2019/12/31	49	48.09	0	0.00	48.00	49	1,932	2.54%
2019/12/30	12	47.28	1	47.30	47.70	11	1,901	0.58%
2019/12/27	2	47.20	59	47.69	48.00	-57	1,842	-3.09%
2019/12/26	10	48.04	13	48.12	47.00	-3	1,792	-0.17%
2019/12/24	3	46.45	4	46.88	46.95	-1	1,676	-0.06%
2019/12/23	2	45.83	0	0.00	45.65	2	1,633	0.12%
2019/12/20	3	45.85	3	45.78	45.80	0	1,636	0.00%
2019/12/19	0	0.00	1	45.60	45.55	-1	1,699	-0.06%
2019/12/18	1	45.80	0	0.00	46.00	1	1,718	0.06%
2019/12/17	2	46.25	0	0.00	45.95	2	1,727	0.12%
2019/12/16	6	46.67	2	46.85	46.35	4	1,714	0.23%
2019/12/12	50	46.55	0	0.00	46.55	50	1,694	2.95%
2019/12/11	11	46.86	61	46.91	46.95	-50	1,671	-2.99%
2019/12/10	14	45.89	10	45.88	45.50	4	1,655	0.24%
2019/12/09	3	45.80	3	45.53	45.05	0	1,616	0.00%
2019/12/05	1	46.15	0	0.00	46.40	1	1,587	0.06%
2019/11/29	42	45.76	58	46.45	44.85	-16	1,569	-1.02%
2019/11/28	0	0.00	188	43.90	45.35	-188	1,469	-12.79%	大賣/鉅額交易
2019/11/27	0	0.00	2	42.65	42.90	-2	1,387	-0.14%
2019/11/25	90	42.12	0	0.00	42.20	90	1,402	6.42%
2019/11/22	0	0.00	2	42.55	42.40	-2	1,411	-0.14%
2019/11/20	90	43.06	7	44.00	43.00	83	1,431	5.80%
2019/11/19	17	43.45	0	0.00	43.85	17	1,466	1.16%
2019/11/15	18	44.98	3	44.80	44.80	15	1,494	1.00%
2019/11/14	1	44.20	133	44.50	43.75	-132	1,470	-8.98%	大賣/鉅額交易
2019/11/13	8	43.76	17	44.21	43.95	-9	1,466	-0.61%
2019/11/12	11	43.35	0	0.00	44.10	11	1,487	0.74%
2019/11/06	0	0.00	10	42.86	43.30	-10	1,590	-0.63%
2019/11/04	0	0.00	17	44.20	44.20	-17	1,653	-1.03%
2019/11/01	150	44.12	0	0.00	44.20	150	1,706	8.79%	大買/鉅額交易
2019/10/28	0	0.00	1.1	43.72	43.50	-1.1	2,414	-0.04%
2019/10/25	0	0.00	200	42.85	42.90	-200	2,446	-8.18%	大賣/鉅額交易
2019/10/24	0	0.00	15	43.00	43.15	-15	2,474	-0.61%
2019/10/23	0	0.00	1	42.40	42.40	-1	2,505	-0.04%
2019/10/22	0	0.00	1	42.35	42.30	-1	2,559	-0.04%
2019/10/21	1	41.95	0	0.00	42.05	1	2,655	0.04%
2019/10/18	1	42.00	0	0.00	42.20	1	2,691	0.04%
2019/10/08	216	41.66	0	0.00	41.20	216	2,829	7.63%	大買/鉅額交易
2019/09/26	0	0.00	2	43.85	44.00	-2	2,823	-0.07%
2019/09/25	0	0.00	0.1	43.80	43.80	-0.1	2,848	0.00%
2019/09/24	12	45.18	12	45.02	44.05	0	2,905	0.00%
2019/09/23	7	44.65	5	44.97	44.85	2	2,876	0.07%
2019/09/16	2	44.93	11	45.20	45.30	-9	2,895	-0.31%
2019/09/12	8	44.80	3	45.40	45.55	5	2,903	0.17%
2019/09/09	0	0.00	1	43.50	43.10	-1	2,948	-0.03%
2019/09/06	2	44.08	6	44.30	43.85	-4	2,960	-0.14%
2019/09/05	13	44.97	17	44.88	45.10	-4	2,949	-0.14%
2019/09/04	5	44.56	3	44.27	44.30	2	2,935	0.07%
2019/09/03	9	44.54	12	44.58	44.30	-3	2,970	-0.10%
2019/09/02	7	44.51	0	0.00	44.95	7	2,959	0.24%
2019/08/26	130	41.93	130	42.85	42.90	0	3,010	0.00%	大買/大賣/
2019/08/23	2	43.50	2	43.40	43.05	0	3,055	0.00%
2019/08/22	5	43.50	66	43.41	43.45	-61	3,070	-1.99%
2019/08/21	0	0.00	188	43.04	43.00	-188	3,037	-6.19%	大賣/鉅額交易
2019/08/20	1	41.95	0	0.00	42.05	1	3,043	0.03%
2019/08/15	15	42.00	0	0.00	41.70	15	3,031	0.49%
2019/08/13	0	0.00	19	42.10	42.60	-19	3,063	-0.62%
2019/08/12	4	42.28	22	42.21	42.35	-18	3,103	-0.58%
2019/08/08	29	41.69	13	41.55	41.30	16	3,127	0.51%
2019/08/07	39	41.10	1	41.15	41.35	38	3,129	1.21%
2019/08/06	40	39.55	41	40.52	41.05	-1	3,194	-0.03%
2019/08/05	42	41.33	0	0.00	41.15	42	3,210	1.31%
2019/08/02	163	42.14	2	42.15	42.15	161	3,233	4.98%	大買/鉅額交易
2019/08/01	17	45.66	7	46.07	44.90	10	3,228	0.31%
2019/07/31	26	48.31	8	48.02	48.50	18	3,101	0.58%
2019/07/30	1	47.80	11	46.61	46.75	-10	2,981	-0.34%
2019/07/29	0	0.00	5	45.95	45.55	-5	3,047	-0.16%
2019/07/26	5	47.10	4	47.65	46.95	1	3,298	0.03%
2019/07/25	0	0.00	1	46.90	47.10	-1	3,429	-0.03%
2019/07/24	6	46.88	6	46.77	46.45	0	3,392	0.00%
2019/07/23	3	45.82	6	46.38	46.90	-3	3,335	-0.09%
2019/07/22	0	0.00	1	44.60	44.75	-1	3,261	-0.03%
2019/07/19	14	44.41	10	44.75	44.75	4	3,225	0.12%
2019/07/18	5	43.30	6	43.26	43.15	-1	3,142	-0.03%
2019/07/17	5	42.60	5	42.30	42.30	0	3,089	0.00%
2019/07/15	1	41.75	0	0.00	42.15	1	3,084	0.03%
2019/07/12	0	0.00	1	42.45	41.90	-1	3,099	-0.03%
2019/07/10	0	0.00	3	42.00	42.10	-3	3,119	-0.10%
2019/07/08	1	40.80	0	0.00	40.50	1	3,087	0.03%
2019/07/02	3	42.17	3	42.40	41.30	0	3,099	0.00%
2019/07/01	2	41.10	0	0.00	41.30	2	3,104	0.06%
2019/06/21	2	43.00	7	41.93	41.50	-5	3,086	-0.16%
2019/06/20	6	42.36	12	42.40	42.40	-6	3,060	-0.20%
2019/06/19	5	41.50	20	41.98	42.20	-15	3,052	-0.49%
2019/06/18	4	40.81	4	41.10	41.00	0	3,025	0.00%
2019/06/17	10	40.65	6	41.02	41.05	4	3,008	0.13%
2019/06/14	15	40.27	3	40.28	40.45	12	2,978	0.40%
2019/06/13	29	39.92	31	39.77	39.70	-2	2,959	-0.07%
2019/06/12	0	0.00	5	39.49	39.45	-5	2,930	-0.17%
2019/06/11	8	38.83	9	38.88	39.00	-1	2,911	-0.03%
2019/06/10	2	37.90	0	0.00	38.15	2	2,867	0.07%
2019/06/05	2	38.30	0	0.00	37.80	2	2,853	0.07%
2019/06/03	4	37.65	1	37.70	37.65	3	2,847	0.11%
2019/05/31	4	38.81	3	38.72	38.65	1	2,836	0.04%
2019/05/30	5	38.34	4	38.53	38.80	1	2,755	0.04%
2019/05/29	3	37.57	2	37.25	37.25	1	2,705	0.04%
2019/05/27	0	0.00	1	38.90	37.70	-1	2,691	-0.04%
2019/05/24	1	38.45	0	0.00	38.10	1	2,690	0.04%
2019/05/23	0	0.00	2	38.45	38.50	-2	2,694	-0.07%
2019/05/22	11	40.74	8	41.20	40.15	3	2,786	0.11%
2019/05/21	1	40.75	1	41.05	40.80	0	2,839	0.00%
2019/05/20	12	41.22	12	41.43	40.85	0	2,880	0.00%
2019/05/17	0	0.00	10	42.55	41.70	-10	2,939	-0.34%
2019/05/16	8	44.23	17	45.23	43.65	-9	2,886	-0.31%
2019/05/15	7	45.29	12	45.41	45.55	-5	2,850	-0.18%
2019/05/14	21	45.05	27	45.37	45.55	-6	2,828	-0.21%
2019/05/13	16	45.48	7	45.66	45.40	9	2,759	0.33%
2019/05/10	12	46.35	436	47.35	46.70	-424	2,708	-15.65%	大賣/鉅額交易
2019/05/09	25	46.45	14	47.81	46.95	11	2,664	0.41%
2019/05/08	75	46.63	76	47.38	47.60	-1	2,606	-0.04%
2019/05/07	42	47.06	48	47.03	46.50	-6	2,506	-0.24%
2019/05/06	99	45.51	75	46.15	45.55	24	2,362	1.02%
2019/05/03	427	45.73	122	44.94	45.85	305	2,244	13.59%	大買/大賣/鉅額交易
2019/05/02	125	42.86	16	41.97	43.25	109	1,987	5.48%	大買/鉅額交易
2019/04/30	2	39.70	0	0.00	39.70	2	1,855	0.11%
2019/04/29	0	0.00	2	39.80	39.70	-2	1,854	-0.11%
2019/04/22	0	0.00	2	41.18	40.60	-2	1,834	-0.11%
2019/04/19	2	41.05	0	0.00	41.15	2	1,841	0.11%
2019/04/18	0	0.00	3	40.90	39.95	-3	1,826	-0.16%
2019/04/16	0	0.00	6	40.65	40.10	-6	1,845	-0.33%
2019/04/12	0	0.00	2	39.80	39.70	-2	1,928	-0.10%
2019/04/10	0	0.00	5	39.85	39.95	-5	1,926	-0.26%
2019/04/09	1	39.85	0	0.00	39.70	1	1,908	0.05%
2019/04/08	5	40.22	0	0.00	40.20	5	1,897	0.26%
2019/04/03	1	40.25	0	0.00	40.20	1	1,877	0.05%
2019/04/02	2	40.20	0	0.00	39.70	2	1,852	0.11%
2019/04/01	7	39.46	7	39.43	39.40	0	1,813	0.00%
2019/03/27	2	38.95	0	0.00	38.90	2	1,787	0.11%
2019/03/25	2	38.20	0	0.00	38.10	2	1,840	0.11%
2019/03/21	2	38.75	1	38.85	39.10	1	1,824	0.05%
2019/03/20	0	0.00	2	38.55	38.45	-2	1,802	-0.11%
2019/03/19	0	0.00	4	38.70	38.50	-4	1,807	-0.22%
2019/03/18	1	38.50	1	38.35	38.50	0	1,800	0.00%
2019/03/12	0	0.00	21	37.72	37.55	-21	1,886	-1.11%
2019/03/07	0	0.00	3	38.10	37.05	-3	2,022	-0.15%
2019/03/06	0	0.00	5	38.20	38.20	-5	2,050	-0.24%
2019/02/27	1	38.35	1	37.90	37.90	0	2,101	0.00%
2019/02/25	0	0.00	1	38.50	38.50	-1	2,184	-0.05%
2019/02/22	4	38.53	3	38.43	38.50	1	2,218	0.05%
2019/02/21	33	39.66	4	39.13	38.75	29	2,223	1.30%
2019/02/20	5	38.20	0	0.00	38.30	5	2,178	0.23%
2019/02/19	5	38.66	1	38.70	38.50	4	2,193	0.18%
2019/02/18	3	38.12	8	38.10	38.05	-5	2,119	-0.24%
2019/02/14	1	36.60	1	36.50	36.50	0	2,040	0.00%
2019/02/12	0	0.00	1	37.65	37.55	-1	2,001	-0.05%
2019/02/11	0	0.00	1	36.80	37.15	-1	1,980	-0.05%
2019/01/30	0	0.00	1	37.00	36.50	-1	1,972	-0.05%
2019/01/29	2	36.78	2	36.75	36.85	0	1,941	0.00%
2019/01/24	0	0.00	2	36.40	36.20	-2	1,900	-0.11%
2019/01/23	0	0.00	5	36.15	36.60	-5	1,855	-0.27%
2019/01/17	0	0.00	3	35.00	34.70	-3	1,865	-0.16%
2019/01/16	9	34.88	9	34.94	35.00	0	1,877	0.00%
2019/01/10	5	35.15	0	0.00	35.20	5	1,884	0.27%
2019/01/09	1	35.85	2	36.05	35.75	-1	1,887	-0.05%
2019/01/08	4	35.78	2	36.00	35.60	2	1,887	0.11%
2019/01/07	8	35.64	5	35.63	35.70	3	1,862	0.16%
2019/01/04	9	35.50	12	35.59	36.00	-3	1,834	-0.16%
2019/01/03	2	34.90	1	34.65	35.00	1	1,852	0.05%
2019/01/02	1	34.45	0	0.00	34.45	1	1,844	0.05%
2018/12/28	3	34.00	5	33.70	34.00	-2	1,849	-0.11%
2018/12/27	5	34.20	0	0.00	33.80	5	1,879	0.27%
2018/12/25	0	0.00	5	34.01	34.20	-5	1,877	-0.27%
2018/12/24	6	34.88	3	34.85	35.00	3	1,878	0.16%
2018/12/22	1	34.60	0	0.00	34.55	1	1,888	0.05%
2018/12/21	0	0.00	2	34.55	34.75	-2	1,944	-0.10%
2018/12/20	2	34.05	0	0.00	34.10	2	1,934	0.10%
2018/12/18	1	34.75	4	35.21	35.40	-3	1,898	-0.16%
2018/12/14	2	34.50	0	0.00	34.15	2	1,854	0.11%
2018/12/13	3	34.70	5	34.87	34.65	-2	1,856	-0.11%
2018/12/11	3	34.13	0	0.00	34.20	3	1,870	0.16%
2018/12/06	3	34.77	1	36.85	34.25	2	1,883	0.11%
2018/12/05	4	37.08	3	36.95	36.85	1	1,841	0.05%
2018/12/03	6	37.65	9	38.00	37.85	-3	1,900	-0.16%
2018/11/30	5	36.47	4	36.43	36.60	1	1,865	0.05%
2018/11/29	0	0.00	2	37.10	36.25	-2	1,842	-0.11%
2018/11/28	6	36.65	8	36.51	36.45	-2	1,795	-0.11%
2018/11/27	3	35.25	0	0.00	35.50	3	1,735	0.17%
2018/11/23	8	34.71	0	0.00	34.65	8	1,715	0.47%
2018/11/22	4	35.93	9	36.06	35.35	-5	1,694	-0.30%
2018/11/21	14	36.14	6	36.07	36.35	8	1,610	0.50%
2018/11/20	2	35.50	2	35.10	35.40	0	1,546	0.00%
2018/11/19	1	35.35	7	35.39	35.45	-6	1,518	-0.40%
2018/11/16	26	34.80	27	35.41	35.00	-1	1,433	-0.07%
2018/11/15	8	33.84	7	33.77	33.95	1	1,356	0.07%
2018/11/14	5	33.65	4	33.56	33.35	1	1,352	0.07%
2018/11/13	2	32.63	0	0.00	33.15	2	1,342	0.15%
2018/11/09	2	32.35	0	0.00	32.55	2	1,364	0.15%
2018/11/08	4	32.95	4	32.64	32.20	0	1,373	0.00%
2018/11/07	0	0.00	2	32.50	32.35	-2	1,372	-0.15%
2018/11/05	6	32.30	5	32.49	32.10	1	1,412	0.07%
2018/11/02	7	32.23	7	32.24	31.75	0	1,459	0.00%
2018/11/01	3	31.30	3	31.63	31.70	0	1,544	0.00%
2018/10/31	0	0.00	1	30.10	30.15	-1	1,589	-0.06%
2018/10/30	6	29.53	6	29.43	29.55	0	1,604	0.00%
2018/10/29	12	29.53	8	29.66	29.80	4	1,630	0.25%
2018/10/26	21	29.55	25	29.82	29.65	-4	1,648	-0.24%
2018/10/25	10	30.10	2	30.53	30.10	8	1,655	0.48%
2018/10/24	3	32.37	2	32.65	32.25	1	1,667	0.06%
2018/10/23	0	0.00	1	32.70	32.70	-1	1,662	-0.06%
2018/10/22	0	0.00	4	33.85	33.70	-4	1,675	-0.24%
2018/10/19	2	32.00	5	32.06	33.75	-3	1,688	-0.18%
2018/10/17	0	0.00	2	33.00	32.95	-2	1,700	-0.12%
2018/10/16	0	0.00	5	32.51	32.00	-5	1,696	-0.29%
2018/10/15	0	0.00	5	31.11	31.40	-5	1,686	-0.30%
2018/10/12	1	30.20	2	30.00	30.30	-1	1,691	-0.06%
2018/10/11	8	29.63	0	0.00	29.50	8	1,676	0.48%
2018/10/09	0	0.00	4	32.74	32.50	-4	1,613	-0.25%
2018/10/05	2	33.33	2	32.98	33.00	0	1,608	0.00%
2018/10/02	2	34.80	2	34.70	34.70	0	1,569	0.00%
2018/09/28	2	33.58	1	34.35	33.10	1	1,532	0.07%
2018/09/26	1	35.00	0	0.00	34.65	1	1,498	0.07%
2018/09/25	1	34.70	0	0.00	34.85	1	1,500	0.07%
2018/09/21	0	0.00	1	34.35	34.20	-1	1,501	-0.07%
2018/09/19	2	34.65	1	34.55	34.40	1	1,499	0.07%
2018/09/18	1	34.05	0	0.00	34.00	1	1,493	0.07%
2018/09/17	0	0.00	3	35.38	35.05	-3	1,474	-0.20%
2018/09/14	3	35.55	0	0.00	35.70	3	1,486	0.20%
2018/09/13	2	35.00	2	35.20	35.00	0	1,483	0.00%
2018/09/11	4	34.96	3	35.40	35.60	1	1,507	0.07%
2018/09/10	2	34.75	0	0.00	34.50	2	1,524	0.13%
2018/09/07	1	39.25	1	39.45	38.00	0	1,481	0.00%
2018/09/06	7	39.91	4	39.78	39.60	3	1,456	0.21%
2018/08/29	0	0.00	2	42.05	42.60	-2	1,472	-0.14%
2018/08/27	0	0.00	1	41.35	41.45	-1	1,517	-0.07%
2018/08/24	0	0.00	1	41.30	41.05	-1	1,575	-0.06%
2018/08/23	4	41.61	3	41.43	41.30	1	1,601	0.06%
2018/08/22	2	42.60	5	41.94	41.65	-3	1,622	-0.18%
2018/08/21	0	0.00	1	42.00	42.00	-1	1,641	-0.06%
2018/08/20	3	41.30	2	41.35	40.90	1	1,655	0.06%
2018/08/17	5	41.55	0	0.00	41.75	5	1,662	0.30%
2018/08/15	2	42.35	0	0.00	42.05	2	1,684	0.12%
2018/08/13	0	0.00	1	43.60	42.65	-1	1,765	-0.06%
2018/08/09	0	0.00	8	45.05	44.35	-8	1,779	-0.45%
2018/08/08	8	46.25	7	46.44	46.15	1	1,763	0.06%
2018/08/07	0	0.00	2.1	45.60	45.70	-2.1	1,701	-0.12%
2018/08/06	2	45.05	3	45.35	45.10	-1	1,687	-0.06%
2018/08/03	5	44.99	6	45.10	45.35	-1	1,723	-0.06%
2018/08/02	8	44.57	5	44.10	44.10	3	1,814	0.17%
2018/08/01	0	0.00	3	44.35	44.80	-3	1,841	-0.16%
2018/07/31	15	43.38	12	43.55	44.00	3	1,807	0.17%
2018/07/30	0	0.00	3	42.60	42.40	-3	1,816	-0.17%
2018/07/27	2	42.50	0	0.00	42.40	2	1,853	0.11%
2018/07/25	4	43.70	9	45.22	43.45	-5	1,903	-0.26%
2018/07/24	4	45.08	2	44.75	45.05	2	1,890	0.11%
2018/07/23	13	44.56	9	44.58	44.25	4	1,902	0.21%
2018/07/20	10	45.18	10	44.93	44.35	0	1,921	0.00%
2018/07/19	18	45.20	28	45.03	45.05	-10	1,919	-0.52%
2018/07/18	1	45.00	12	44.86	44.80	-11	1,945	-0.57%
2018/07/17	9	43.97	7	43.96	44.00	2	1,935	0.10%
2018/07/16	6	43.78	11	43.56	43.65	-5	1,926	-0.26%
2018/07/13	7	43.39	0	0.00	43.80	7	1,933	0.36%
2018/07/12	3	42.80	0	0.00	42.70	3	1,938	0.15%
2018/07/11	2	42.15	0	0.00	42.00	2	1,943	0.10%
2018/07/09	4	42.30	4	42.55	42.55	0	1,954	0.00%
2018/07/05	0	0.00	2	43.55	42.10	-2	1,960	-0.10%
2018/07/02	3	43.00	3	43.62	42.80	0	1,971	0.00%
2018/06/29	3	42.40	3	42.13	42.10	0	1,975	0.00%
2018/06/26	2	41.85	2	42.00	42.20	0	1,996	0.00%
2018/06/25	2	41.63	0	0.00	41.60	2	1,996	0.10%
2018/06/21	2	42.70	2	42.50	42.70	0	1,985	0.00%
2018/06/20	5	43.51	4	43.70	42.75	1	2,007	0.05%
2018/06/19	9	45.06	19	45.07	44.55	-10	1,983	-0.50%
2018/06/15	17	46.12	37	46.53	46.40	-20	1,964	-1.02%
2018/06/14	9	46.14	19	45.99	45.70	-10	1,953	-0.51%
2018/06/13	4	45.20	4	45.23	45.80	0	1,947	0.00%
2018/06/12	4	44.50	0	0.00	44.50	4	1,950	0.21%
2018/06/11	4	44.68	1	44.45	44.50	3	1,981	0.15%
2018/06/06	0	0.00	1	46.35	46.20	-1	2,048	-0.05%
2018/06/05	3	46.12	0	0.00	45.75	3	2,051	0.15%
2018/06/04	2	45.80	9	46.17	46.65	-7	2,044	-0.34%
2018/06/01	43	46.22	41	46.47	46.00	2	2,014	0.10%
2018/05/31	2	44.65	0	0.00	45.10	2	1,973	0.10%
2018/05/30	0	0.00	1	44.00	44.30	-1	1,959	-0.05%
2018/05/29	1	43.95	1	44.75	43.80	0	1,955	0.00%
2018/05/28	6	44.45	2	44.40	44.80	4	1,949	0.21%
2018/05/25	1	45.50	0	0.00	44.30	1	1,957	0.05%
2018/05/24	5	44.91	1	45.45	45.00	4	1,947	0.21%
2018/05/23	0	0.00	7	44.83	44.60	-7	1,941	-0.36%
2018/05/22	6	46.14	3	45.95	45.65	3	1,928	0.16%
2018/05/21	8	45.70	10	45.55	45.90	-2	1,897	-0.11%
2018/05/18	5	45.05	12	45.07	45.00	-7	1,863	-0.38%
2018/05/17	0	0.00	2	43.90	44.00	-2	1,840	-0.11%
2018/05/16	10	44.54	9	44.32	44.10	1	1,844	0.05%
2018/05/15	13	44.00	9	44.46	44.50	4	1,858	0.22%
2018/05/14	10	43.30	6	43.79	43.65	4	1,945	0.21%
2018/05/11	14	43.75	28	43.85	43.35	-14	1,951	-0.72%
2018/05/10	47	43.67	16	43.54	43.60	31	1,905	1.63%
2018/05/09	1	41.25	3	41.20	41.10	-2	1,795	-0.11%
2018/05/07	0	0.00	5	40.39	40.15	-5	1,806	-0.28%
2018/05/04	8	41.18	2	41.00	40.70	6	1,795	0.33%
2018/05/03	3	40.43	2	39.95	39.95	1	1,790	0.06%
2018/05/02	0	0.00	1	39.60	39.60	-1	1,903	-0.05%
2018/04/30	3	38.80	3	38.90	39.00	0	1,927	0.00%
2018/04/27	1	39.25	0	0.00	38.55	1	1,996	0.05%
2018/04/26	1	39.45	0	0.00	38.75	1	2,040	0.05%
2018/04/24	0	0.00	31	40.30	40.30	-31	2,174	-1.43%
2018/04/23	1	43.40	1	42.70	42.10	0	2,218	0.00%
2018/04/20	0	0.00	1	42.60	42.90	-1	2,282	-0.04%
2018/04/19	1	43.35	1	43.00	43.05	0	2,343	0.00%
2018/04/18	3	42.83	3	43.08	42.20	0	2,383	0.00%
2018/04/17	3	41.60	0	0.00	41.70	3	2,474	0.12%
2018/04/16	2	42.90	0	0.00	42.40	2	2,523	0.08%
2018/04/12	3	42.95	5	42.92	43.45	-2	2,718	-0.07%
2018/04/11	0	0.00	3	42.30	42.15	-3	2,813	-0.11%
2018/04/09	5	41.70	1	42.80	41.70	4	3,062	0.13%
2018/03/31	1	43.45	0	0.00	43.45	1	3,765	0.03%
2018/03/29	1	42.95	0	0.00	42.90	1	4,224	0.02%
2018/03/28	1	43.35	0	0.00	43.20	1	4,628	0.02%
2018/03/26	0	47.40	0	0.00	43.30	0	5,169	0.00%
2018/03/23	1	43.65	0	0.00	43.50	1	5,274	0.02%
2018/03/21	8	45.51	0	0.00	45.40	8	5,295	0.15%
2018/03/20	2	45.75	0	0.00	45.75	2	5,295	0.04%
2018/03/19	71	46.01	0	0.00	45.95	71	5,327	1.33%
2018/03/16	2	46.85	0	0.00	46.65	2	5,316	0.04%
2018/03/15	4	47.23	3	47.15	47.15	1	5,304	0.02%
2018/03/14	4	47.94	31	47.71	48.05	-27	5,282	-0.51%
2018/03/13	26	45.09	1	45.65	45.30	25	5,208	0.48%
2018/03/12	1	45.30	0	0.00	45.50	1	5,212	0.02%
2018/03/08	2	45.40	0	0.00	45.45	2	5,340	0.04%
2018/03/07	2	45.90	0	0.00	45.70	2	5,400	0.04%
2018/03/06	4	46.08	2	45.80	45.70	2	5,480	0.04%
2018/03/05	0	0.00	1	46.20	46.00	-1	5,591	-0.02%
2018/03/02	0	0.00	2	47.53	46.70	-2	5,729	-0.03%
2018/03/01	4	47.99	0	0.00	47.90	4	5,780	0.07%
2018/02/27	5	48.37	4	48.84	48.80	1	5,792	0.02%
2018/02/23	0	0.00	1	48.40	48.10	-1	5,919	-0.02%
2018/02/22	1	48.35	1	47.90	47.90	0	5,921	0.00%
2018/02/21	1	47.35	0	0.00	47.35	1	5,932	0.02%
2018/02/12	1	46.15	2	45.75	45.75	-1	5,920	-0.02%
2018/02/08	0	0.00	1	48.15	46.65	-1	5,879	-0.02%
2018/02/07	1	47.50	9	46.93	47.50	-8	5,854	-0.14%
2018/02/06	7	45.40	0	0.00	45.45	7	5,802	0.12%
2018/02/05	0	0.00	6	50.42	50.40	-6	5,682	-0.11%
2018/02/02	0	0.00	1	52.60	52.60	-1	5,639	-0.02%
2018/02/01	1	52.70	0	0.00	52.50	1	5,653	0.02%
2018/01/31	19	52.67	13	53.08	53.10	6	5,662	0.11%
2018/01/30	1	52.30	0	0.00	52.00	1	5,664	0.02%
2018/01/29	2	52.45	4	53.25	52.50	-2	5,647	-0.04%
2018/01/26	15	51.67	15	52.53	52.00	0	5,631	0.00%
2018/01/25	7	50.57	15	50.73	51.50	-8	5,601	-0.14%
2018/01/23	3	53.90	0	0.00	53.20	3	5,431	0.06%
2018/01/22	1	56.10	1	55.50	55.50	0	5,397	0.00%
2018/01/19	6	55.53	10	54.30	54.80	-4	5,567	-0.07%
2018/01/18	4	56.53	1	55.80	55.80	3	5,535	0.05%
2018/01/17	11	56.50	0	0.00	56.50	11	5,508	0.20%
2018/01/16	1	57.30	6	58.75	58.50	-5	5,500	-0.09%
2018/01/15	6	57.50	0	0.00	57.00	6	5,450	0.11%
2018/01/12	5	58.50	0	0.00	58.50	5	5,404	0.09%
2018/01/11	10	57.55	0	0.00	56.70	10	5,356	0.19%
2018/01/10	0	0.00	0	58.50	58.60	0	5,262	0.00%
2018/01/09	35	59.53	10	59.80	60.20	25	5,217	0.48%
2018/01/08	11	59.32	2	59.85	59.10	9	5,159	0.17%
2018/01/05	0	0.00	39	62.50	62.10	-39	5,055	-0.77%
2018/01/04	0	0.00	89	63.38	63.50	-89	4,963	-1.79%
2018/01/03	4	63.80	16	63.67	63.40	-12	4,910	-0.24%
2018/01/02	16	63.34	39	62.62	63.90	-23	4,777	-0.48%