台虹 (8039)-群益金鼎-高雄券商分點個股進出

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
45.85
漲跌
▲0.20
漲幅
+0.44%
成交量
585張
產業
上市電子零組件類股▲0.03%
424人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/12/17	1	45.80	0	0.00	45.85	1	3,062	0.03%
2024/12/16	0.2	45.95	0	0.00	45.65	0.2	3,277	0.01%
2024/12/13	0	0.00	3	46.23	46.10	-3	3,449	-0.09%
2024/12/12	1	47.50	0	0.00	46.85	1	3,845	0.03%
2024/12/11	1	47.60	1	47.60	47.40	0	3,943	0.00%
2024/12/10	0	0.00	1	48.20	47.75	-1	3,967	-0.03%
2024/12/05	0	0.00	1	48.85	48.25	-1	4,123	-0.02%
2024/12/03	3	49.30	0	0.00	49.30	3	4,271	0.07%
2024/11/28	100.1	48.43	0	0.00	47.95	100.1	4,461	2.24%
2024/11/27	0.1	48.60	0	0.00	48.20	0.1	4,856	0.00%
2024/11/26	100	49.93	0.2	50.10	49.80	99.8	5,561	1.79%
2024/11/22	0	0.00	1	49.15	48.85	-1	7,492	-0.01%
2024/11/21	1	47.90	0	0.00	48.65	1	8,033	0.01%
2024/11/20	2	47.98	0	0.00	47.65	2	8,182	0.02%
2024/11/18	0.2	48.47	0	0.00	48.10	0.2	8,172	0.00%
2024/11/15	1	48.50	0	0.00	49.00	1	8,156	0.01%
2024/11/14	2	48.25	0	0.00	48.10	2	8,169	0.02%
2024/11/13	0	49.50	0	0.00	49.15	0	8,162	0.00%
2024/11/12	1.1	48.86	0	0.00	48.80	1.1	8,164	0.01%
2024/11/11	2.2	49.60	0	0.00	49.95	2.2	8,146	0.03%
2024/11/08	4	50.95	0	0.00	50.30	4	8,133	0.05%
2024/11/07	1	51.00	0	0.00	52.30	1	8,099	0.01%
2024/11/06	2	51.55	0	0.00	50.60	2	8,078	0.02%
2024/10/29	0.2	54.30	0	0.00	54.30	0.2	8,176	0.00%
2024/10/28	0	0.00	1	54.80	54.90	-1	8,182	-0.01%
2024/10/24	0	56.00	0	0.00	56.10	0	8,181	0.00%
2024/10/22	0	0.00	1	58.70	57.00	-1	8,172	-0.01%
2024/10/21	3	57.33	60.1	56.87	57.90	-57.1	8,113	-0.70%
2024/10/17	2	55.55	72	55.60	55.50	-70	8,053	-0.87%
2024/10/16	1	55.10	70	54.96	55.10	-69	8,058	-0.86%
2024/10/15	0.1	54.50	1	54.40	54.30	-0.9	8,049	-0.01%
2024/10/14	7.2	54.47	7	54.83	55.20	0.2	8,045	0.00%
2024/10/09	1	55.90	2	55.30	55.30	-1	8,011	-0.01%
2024/10/08	1.1	56.11	5	57.96	56.60	-3.9	7,974	-0.05%
2024/10/07	2.1	60.20	0	0.00	59.80	2.1	7,894	0.03%
2024/10/04	12	62.33	11	61.74	61.20	1	7,849	0.01%
2024/10/01	0	0.00	1	60.00	61.00	-1	7,691	-0.01%
2024/09/27	2	61.65	0	0.00	61.30	2	7,626	0.03%
2024/09/26	5.2	61.06	6	60.47	59.90	-0.8	7,495	-0.01%
2024/09/25	1	62.30	1	61.40	61.40	0	7,397	0.00%
2024/09/24	2	61.75	6	61.53	61.10	-4	7,335	-0.05%
2024/09/23	1.1	61.95	17	62.85	61.20	-15.9	7,301	-0.22%
2024/09/20	3	63.42	95	63.02	62.40	-92	7,277	-1.26%
2024/09/19	3	63.93	2.1	63.80	64.20	0.9	7,245	0.01%
2024/09/18	4	64.60	5	64.24	62.20	-1	7,173	-0.01%
2024/09/16	6.4	66.52	1	67.60	65.20	5.4	7,120	0.08%
2024/09/13	23	67.83	2	68.20	68.00	21	7,033	0.30%
2024/09/12	6	66.83	7	67.99	68.90	-1	6,719	-0.01%
2024/09/10	4	64.83	0	0.00	63.00	4	6,842	0.06%
2024/09/09	0	0.00	9	63.04	65.60	-9	6,853	-0.13%
2024/09/06	3.2	64.75	0	0.00	64.60	3.2	7,062	0.05%
2024/09/05	5	70.00	0.4	66.80	66.50	4.6	7,056	0.07%
2024/09/04	1	66.60	2	67.00	67.00	-1	6,993	-0.01%
2024/09/03	6	69.22	1	70.50	69.20	5	6,974	0.07%
2024/09/02	1	69.60	3	69.30	69.20	-2	7,021	-0.03%
2024/08/30	12.4	68.43	0	0.00	68.60	12.4	6,972	0.18%
2024/08/29	23.3	69.32	7.5	70.49	70.10	15.8	6,895	0.23%
2024/08/28	21.2	70.27	11	71.28	70.10	10.2	6,491	0.16%
2024/08/27	24	69.49	90.2	71.30	72.70	-66.2	5,776	-1.15%
2024/08/26	22.5	66.86	24.1	67.67	66.10	-1.6	4,644	-0.03%
2024/08/23	3	61.27	9.3	60.87	62.20	-6.3	3,851	-0.16%
2024/08/22	3	56.40	8	55.98	56.60	-5	3,321	-0.15%
2024/08/07	0	0.00	1	49.70	49.95	-1	3,178	-0.03%
2024/08/06	1	49.10	0	0.00	47.20	1	3,180	0.03%
2024/08/05	2.2	48.12	0	0.00	48.30	2.2	3,160	0.07%
2024/08/02	1.1	52.01	0	0.00	51.60	1.1	3,166	0.03%
2024/07/31	0.1	54.30	0	0.00	54.60	0.1	3,147	0.00%
2024/07/23	1	54.30	0	0.00	54.40	1	3,185	0.03%
2024/07/22	2.1	59.16	0	0.00	58.60	2.1	3,192	0.07%
2024/07/19	1.3	60.95	1	61.50	60.30	0.3	3,242	0.01%
2024/07/16	0	0.00	2	62.40	62.40	-2	3,146	-0.06%
2024/07/15	1.2	60.83	6	62.10	62.30	-4.8	3,114	-0.15%
2024/07/12	1	61.10	0	0.00	61.10	1	3,090	0.03%
2024/07/10	1	61.70	1	61.30	60.60	0	3,059	0.00%
2024/07/09	1	61.50	4	61.38	61.30	-3	3,024	-0.10%
2024/07/08	3	64.80	2	65.60	63.10	1	2,949	0.03%
2024/07/05	1	62.00	9	62.42	62.50	-8	2,839	-0.28%
2024/07/04	0	0.00	8	59.61	59.10	-8	2,695	-0.30%
2024/07/03	1	58.00	1	59.10	58.80	0	2,679	0.00%
2024/07/02	5	58.10	22	58.39	58.00	-17	2,658	-0.64%
2024/06/27	1	57.70	0	0.00	57.80	1	2,613	0.04%
2024/06/26	0	0.00	2.1	58.94	58.50	-2.1	2,591	-0.08%
2024/06/25	2	56.90	0	0.00	57.70	2	2,543	0.08%
2024/06/24	1	58.40	2	58.75	58.50	-1	2,501	-0.04%
2024/06/21	3	58.90	4	59.85	58.30	-1	2,453	-0.04%
2024/06/20	2.1	58.91	4	59.40	58.80	-2	2,288	-0.09%
2024/06/19	5	58.40	2	59.10	58.30	3	2,193	0.14%
2024/06/18	2	58.50	0	0.00	57.70	2	2,096	0.10%
2024/06/17	24	58.85	6	59.18	58.60	18	2,026	0.89%
2024/06/14	19	57.97	34	58.27	57.60	-15	1,828	-0.82%
2024/06/13	30	58.99	3.1	58.10	58.90	26.9	1,751	1.54%
2024/06/12	3	56.50	1	56.40	56.70	2	1,502	0.13%
2024/06/06	3	55.43	12.2	54.81	53.80	-9.2	1,332	-0.69%
2024/06/05	1	51.80	0	0.00	51.80	1	1,216	0.08%
2024/05/31	1	52.20	0	0.00	52.20	1	1,218	0.08%
2024/05/30	0.1	52.00	0	0.00	52.30	0.1	1,215	0.01%
2024/05/29	1	53.20	0	0.00	53.20	1	1,205	0.08%
2024/05/27	1	54.70	1	54.50	54.40	0	1,181	0.00%
2024/05/24	3	52.30	0	0.00	52.40	3	1,155	0.26%
2024/05/17	2	51.55	8	51.55	51.60	-6	1,155	-0.52%
2024/05/16	0	0.00	1	52.60	52.10	-1	1,166	-0.09%
2024/05/10	0	0.00	333	50.92	51.20	-333	1,139	-29.21%	大賣/鉅額交易
2024/05/09	0.2	52.40	2	52.60	52.30	-1.8	1,111	-0.16%
2024/05/08	0	0.00	2	52.90	53.30	-2	1,092	-0.18%
2024/05/07	5	53.26	7	52.53	53.20	-2	1,034	-0.19%
2024/05/06	10	51.48	0	0.00	51.50	10	969	1.03%
2024/05/03	0.1	51.20	0	0.00	50.80	0.1	959	0.01%
2024/04/29	2	52.30	1.2	52.47	52.50	0.8	932	0.09%
2024/04/26	0	0.00	4	49.88	49.65	-4	857	-0.47%
2024/04/25	0	0.00	2	49.65	50.50	-2	828	-0.24%
2024/04/24	1	48.10	1	48.20	47.90	0	750	0.00%
2024/04/19	0	0.00	2	47.00	47.00	-2	764	-0.26%
2024/04/15	0	0.00	0.1	47.80	47.90	-0.1	802	-0.01%
2024/04/09	6	48.58	0	0.00	48.00	6	867	0.69%
2024/04/01	0	0.00	0	46.15	46.30	0	1,209	0.00%
2024/03/27	0	0.00	1	46.25	46.15	-1	1,362	-0.07%
2024/03/21	0	46.00	1	46.15	45.80	-1	1,350	-0.07%
2024/03/20	0	45.85	0	0.00	45.95	0	1,353	0.00%
2024/03/19	0	45.30	0	0.00	45.60	0	1,355	0.00%
2024/03/18	1.2	45.41	0	0.00	45.45	1.2	1,357	0.09%
2024/03/14	0	45.80	1	46.00	45.80	-1	1,352	-0.07%
2024/03/13	0	0.00	0.1	45.75	45.80	-0.1	1,350	-0.01%
2024/03/12	0	45.55	0	0.00	45.75	0	1,345	0.00%
2024/03/11	0	0.00	0.4	45.10	45.20	-0.4	1,344	-0.03%
2024/03/07	6	45.73	0	0.00	45.60	6	1,331	0.45%
2024/03/06	0	0.00	0.1	46.40	46.55	-0.1	1,321	-0.01%
2024/03/04	1	45.20	0	0.00	45.65	1	1,300	0.08%
2024/03/01	0	0.00	3	45.40	45.30	-3	1,288	-0.23%
2024/02/27	7	46.15	0	0.00	45.90	7	1,271	0.55%
2024/02/26	80	46.23	0	0.00	46.30	80	1,264	6.33%
2024/02/23	40	46.54	0	0.00	46.50	40	1,250	3.20%
2024/02/22	45	46.70	0	0.00	46.70	45	1,239	3.63%
2024/02/21	20.1	46.78	1.3	47.27	47.00	18.8	1,222	1.54%
2024/02/20	0	48.75	0	0.00	49.00	0	1,182	0.00%
2024/02/19	0	0.00	3	49.15	49.15	-3	1,173	-0.26%
2024/02/02	47	47.47	0	47.70	47.65	47	1,120	4.19%
2024/01/31	0	0.00	0.1	48.30	48.25	-0.1	1,104	-0.01%
2024/01/30	0.1	47.90	0	0.00	48.20	0.1	1,093	0.00%
2024/01/29	1	47.60	0	0.00	47.80	1	1,090	0.09%
2024/01/25	0.2	47.93	3	47.64	47.80	-2.9	1,095	-0.26%
2024/01/24	3	48.68	0.6	48.50	48.45	2.4	1,097	0.22%
2024/01/23	3	48.55	0	0.00	48.40	3	1,078	0.28%
2024/01/22	0	0.00	1	47.85	47.90	-1	1,064	-0.09%
2024/01/19	0.4	47.85	0	0.00	47.85	0.4	1,056	0.03%
2024/01/18	81.6	47.49	5	47.86	47.90	76.6	1,057	7.24%
2024/01/17	5	46.99	2	47.38	47.55	3	1,042	0.29%
2024/01/16	0	0.00	36	47.76	47.70	-36	1,028	-3.50%
2024/01/15	0	0.00	15	47.93	47.85	-15	1,022	-1.47%
2024/01/12	40	46.98	0	0.00	46.95	40	1,014	3.94%
2024/01/11	0	0.00	17	46.82	47.75	-17	1,003	-1.69%
2024/01/10	16	46.13	0	0.00	46.05	16	986	1.62%
2024/01/09	6	46.55	5	47.05	47.00	1	975	0.10%
2024/01/08	0	0.00	1	46.70	46.05	-1	941	-0.11%
2024/01/04	10	47.20	325	46.93	46.30	-315	898	-35.05%	大賣/鉅額交易
2024/01/03	4	47.96	8	47.90	47.90	-4	864	-0.46%
2024/01/02	3	48.50	0	0.00	48.50	3	849	0.35%
2023/12/29	5.1	49.00	1	49.30	49.05	4.1	824	0.49%
2023/12/28	1	49.65	0.1	49.65	49.90	0.9	779	0.11%
2023/12/27	1	50.10	14	49.74	50.80	-13	683	-1.90%
2023/12/26	7	47.58	3	47.73	47.10	4	453	0.88%
2023/12/22	0.1	43.30	0	0.00	43.25	0.1	287	0.04%
2023/12/19	35	42.99	0	0.00	42.85	35	283	12.33%
2023/12/18	45	43.32	0	0.00	43.40	45	288	15.58%
2023/12/15	29	43.45	0	0.00	43.40	29	293	9.89%
2023/11/21	4	42.35	0	0.00	42.40	4	355	1.12%
2023/11/14	0	0.00	0	41.90	42.20	0	399	0.00%
2023/11/08	0	0.00	0	41.95	42.00	0	412	0.00%
2023/10/11	3	42.60	0	0.00	42.40	3	381	0.79%
2023/10/04	0	0.00	0.1	42.35	42.45	-0.1	375	-0.03%
2023/09/04	0	0.00	0.4	44.08	44.05	-0.4	323	-0.12%
2023/09/01	0	0.00	3	43.60	43.75	-3	319	-0.94%
2023/08/31	0	0.00	2	43.90	43.80	-2	320	-0.62%
2023/08/22	0	0.00	0.1	42.61	42.80	-0.1	278	-0.02%
2023/08/17	1	42.00	0	0.00	42.30	1	260	0.38%
2023/08/10	8	42.26	0	0.00	42.45	8	241	3.31%
2023/08/08	0	0.00	1	43.10	42.90	-1	227	-0.44%
2023/07/31	12	41.85	0	0.00	42.05	12	219	5.47%
2023/07/21	32	42.02	0	0.00	42.30	32	205	15.54%
2023/07/19	10	42.08	0	0.00	42.30	10	201	4.95%
2023/07/18	2	42.15	1	42.85	42.90	1	198	0.50%
2023/07/07	51	41.45	0	0.00	41.40	51	192	26.44%
2023/07/03	0	0.00	10	43.75	43.70	-10	171	-5.83%
2023/06/12	0.5	42.50	1	42.50	42.50	-0.5	159	-0.31%
2023/06/07	1	42.65	0	0.00	42.75	1	170	0.59%
2023/06/06	0	0.00	1	42.70	42.70	-1	173	-0.58%
2023/05/16	0	42.00	0	0.00	41.70	0	162	0.01%
2023/05/10	0	0.00	1	42.00	42.60	-1	162	-0.62%
2023/05/09	2	41.73	0	0.00	41.70	2	163	1.23%
2023/05/08	0	0.00	1	41.95	41.95	-1	162	-0.62%
2023/05/05	0	0.00	1	42.05	42.05	-1	161	-0.62%
2023/05/02	1	41.90	1	41.60	41.55	0	156	0.00%
2023/04/28	2	42.28	0	0.00	42.00	2	154	1.30%
2023/04/27	0	0.00	2	41.60	42.55	-2	153	-1.31%
2023/04/25	0	41.80	1	41.90	41.95	-1	150	-0.66%
2023/03/20	2	41.80	0	0.00	41.75	2	142	1.40%
2023/03/03	1	42.55	0	0.00	42.55	1	106	0.94%
2023/01/30	0	0.00	4	41.25	41.25	-4	156	-2.56%
2022/12/29	0	0.00	0	41.00	40.80	0	211	-0.01%
2022/12/28	0	0.00	0	41.20	40.75	0	210	0.00%
2022/12/22	0	0.00	0	41.60	41.25	0	215	0.00%
2022/12/07	1	41.50	2	42.00	41.55	-1	222	-0.45%
2022/12/06	1.1	42.60	0	0.00	42.30	1.1	222	0.47%
2022/08/05	2	40.90	0	0.00	40.95	2	285	0.70%
2022/08/04	3	40.70	0	0.00	40.75	3	285	1.05%
2022/07/21	0	0.00	1	41.00	41.00	-1	269	-0.37%
2022/07/20	0	0.00	1	41.20	40.70	-1	267	-0.37%
2022/07/19	2	42.80	1	43.10	43.20	1	264	0.38%
2022/07/18	1	43.05	0	0.00	43.00	1	255	0.39%
2022/07/07	2	41.63	2	41.83	41.95	0	237	0.00%
2022/07/06	0	0.00	1	44.00	41.75	-1	233	-0.43%
2022/07/05	2	42.95	1	43.30	43.15	1	227	0.44%
2022/06/23	1	43.70	1	43.90	44.25	0	228	0.00%
2022/06/21	0	0.00	1	44.60	45.60	-1	227	-0.44%
2022/06/17	0	0.00	1	46.25	45.40	-1	232	-0.43%
2022/06/14	5	45.40	0	0.00	45.70	5	238	2.09%
2022/06/10	2	46.75	0	0.00	46.65	2	258	0.77%
2022/06/06	0	0.00	10	46.85	46.90	-10	290	-3.44%
2022/06/02	0	0.00	6	47.00	46.80	-6	305	-1.97%
2022/05/30	0	0.00	2	47.10	47.05	-2	321	-0.62%
2022/05/27	0	0.00	2	47.05	46.95	-2	321	-0.62%
2022/05/25	0	0.00	3	47.30	47.20	-3	327	-0.91%
2022/05/23	0	0.00	1	46.85	47.00	-1	345	-0.29%
2022/05/20	1	47.05	5	46.46	46.90	-4	364	-1.10%
2022/05/17	0	0.00	9	45.72	45.65	-9	389	-2.31%
2022/05/03	1	43.50	1	43.90	43.90	0	427	0.00%
2022/04/27	1	43.50	0	0.00	43.60	1	433	0.23%
2022/04/26	8	43.77	0	0.00	43.90	8	430	1.86%
2022/04/25	3	43.95	0	0.00	43.90	3	434	0.69%
2022/04/19	0	0.00	2	44.63	44.80	-2	445	-0.45%
2022/04/01	6	45.00	0	0.00	45.15	6	488	1.23%
2022/03/29	29	45.04	0	0.00	44.90	29	505	5.74%
2022/03/22	0	0.00	1	45.40	45.50	-1	491	-0.20%
2022/03/15	0	0.00	2	43.90	43.90	-2	485	-0.41%
2022/03/11	5	44.50	0	0.00	44.35	5	470	1.06%
2022/03/08	1	44.55	0	0.00	45.15	1	461	0.22%
2022/03/07	10	45.00	0	0.00	45.15	10	451	2.21%
2022/03/04	1	45.85	0	0.00	46.25	1	449	0.22%
2022/02/22	1	46.65	1	46.10	46.10	0	453	0.00%
2022/02/10	1	46.80	0	0.00	46.75	1	397	0.25%
2022/02/09	1	46.85	0	0.00	46.90	1	421	0.24%
2022/01/25	1	46.05	2	46.15	46.15	-1	442	-0.23%
2022/01/24	5	46.10	0	0.00	46.45	5	445	1.12%
2022/01/14	1	46.20	0	0.00	46.25	1	444	0.23%
2022/01/11	5	46.95	0	0.00	46.85	5	468	1.07%
2022/01/10	58	47.20	0	0.00	47.20	58	466	12.42%
2022/01/07	5	47.05	0	0.00	47.20	5	464	1.08%
2022/01/03	2	48.20	0	0.00	47.65	2	462	0.43%
2021/12/24	30	46.50	1	47.20	47.05	29	462	6.27%
2021/12/14	1	46.55	0	0.00	46.50	1	479	0.21%
2021/12/13	0	0.00	2	46.73	47.15	-2	480	-0.42%
2021/12/10	1	46.15	0	0.00	46.05	1	488	0.20%
2021/12/07	1	46.70	0	0.00	46.70	1	490	0.20%
2021/11/29	0	0.00	2	47.10	46.80	-2	510	-0.39%
2021/11/26	9	47.23	3	47.72	47.10	6	519	1.15%
2021/11/19	0	0.00	0	46.00	46.10	0	531	0.00%
2021/11/10	0	0.00	11	45.45	45.45	-11	652	-1.69%
2021/11/09	2	44.98	0	0.00	45.05	2	678	0.29%
2021/11/08	12	45.10	10	44.90	45.20	2	714	0.28%
2021/11/04	10	48.10	0	0.00	48.25	10	705	1.42%
2021/10/29	26	47.50	0.1	47.50	47.65	25.9	754	3.43%
2021/10/28	101.1	47.50	0	0.00	47.45	101.1	812	12.44%	大買/鉅額交易
2021/10/22	0	0.00	11	47.13	46.85	-11	944	-1.17%
2021/10/13	0.1	45.30	0	0.00	44.95	0.1	1,151	0.01%
2021/10/07	0	0.00	1	45.40	45.65	-1	1,543	-0.06%
2021/10/05	11	44.46	0	0.00	45.00	11	1,595	0.69%
2021/10/04	3	44.80	0	0.00	44.05	3	1,613	0.19%
2021/10/01	7	45.20	0	0.00	44.95	7	1,620	0.43%
2021/09/30	1	46.40	0	0.00	46.25	1	1,626	0.06%
2021/09/27	5	47.05	0	0.00	47.10	5	1,697	0.29%
2021/09/23	10	47.10	0	0.00	46.80	10	1,735	0.58%
2021/09/22	1	46.80	0	0.00	46.40	1	1,756	0.06%
2021/09/15	10	47.05	0	0.00	46.80	10	1,818	0.55%
2021/09/14	1	47.05	0	0.00	47.85	1	1,833	0.05%
2021/09/07	1	47.75	1	47.40	47.40	0	1,905	0.00%
2021/09/03	12	48.95	0	0.00	48.80	12	1,927	0.62%
2021/09/02	4	49.30	3	49.80	49.00	1	1,931	0.05%
2021/09/01	0	0.00	1	48.95	49.60	-1	1,928	-0.05%
2021/08/27	1	48.65	1	48.10	48.10	0	1,911	0.00%
2021/08/26	1	48.15	1	47.95	47.95	0	1,917	0.00%
2021/08/23	0	0.00	1	47.10	47.20	-1	1,924	-0.05%
2021/08/20	74.1	46.63	3	46.45	46.45	71.1	1,924	3.69%
2021/08/19	12	47.91	2	47.50	47.50	10	1,907	0.52%
2021/08/18	1	47.25	1	47.80	49.00	0	1,895	0.00%
2021/08/16	69	48.14	0	0.00	49.10	69	1,862	3.70%
2021/08/13	27	49.72	1	49.95	49.20	26	1,846	1.41%
2021/08/12	2	52.80	2	52.65	52.80	0	1,831	0.00%
2021/08/11	3	52.93	0	0.00	53.00	3	1,811	0.17%
2021/08/10	4	53.68	0	0.00	53.70	4	1,811	0.22%
2021/08/09	2	55.00	2	54.80	54.20	0	1,833	0.00%
2021/08/05	0	0.00	1	54.70	54.40	-1	1,894	-0.05%
2021/08/04	4	54.35	8	54.48	53.90	-4	1,925	-0.21%
2021/08/03	6	54.35	3	53.97	53.90	3	1,950	0.15%
2021/07/30	1	56.50	1	56.40	55.60	0	1,922	0.00%
2021/07/29	0	0.00	1	57.50	57.50	-1	1,920	-0.05%
2021/07/28	2	57.20	0	0.00	57.30	2	1,926	0.10%
2021/07/27	2	57.30	2	57.40	57.50	0	1,949	0.00%
2021/07/26	2	57.95	11	58.18	57.90	-9	1,983	-0.45%
2021/07/23	1	55.00	2	55.50	55.50	-1	1,984	-0.05%
2021/07/22	2	54.30	74	54.53	54.80	-72	2,010	-3.58%
2021/07/21	72	53.29	30	53.98	53.40	42	2,043	2.06%
2021/07/20	31	53.62	30	54.40	53.60	1	2,095	0.05%
2021/07/16	4	56.03	4	56.43	56.00	0	2,095	0.00%
2021/07/15	16	58.64	5	57.56	56.40	11	2,098	0.52%
2021/07/14	1	56.40	1	57.50	58.90	0	1,918	0.00%
2021/07/13	0	0.00	2	55.90	55.40	-2	1,794	-0.11%
2021/07/08	0	0.00	1	55.50	55.20	-1	1,756	-0.06%
2021/07/07	1	55.30	0	0.00	55.10	1	1,764	0.06%
2021/07/06	0	0.00	10	55.30	55.10	-10	1,766	-0.57%
2021/07/05	10	55.00	0	0.00	54.70	10	1,772	0.56%
2021/07/02	0	0.00	10	53.70	53.60	-10	1,794	-0.56%
2021/07/01	11	53.76	0	0.00	53.40	11	1,802	0.61%
2021/06/30	0	0.00	1	52.80	53.50	-1	1,798	-0.06%
2021/06/29	0	0.00	1	53.60	53.80	-1	1,799	-0.06%
2021/06/28	0	0.00	4	53.65	53.50	-4	1,819	-0.22%
2021/06/25	2	52.55	1	52.90	52.70	1	1,812	0.06%
2021/06/23	2	51.00	0	0.00	52.00	2	1,781	0.11%
2021/06/21	0	0.00	4	50.19	49.90	-4	1,745	-0.23%
2021/06/17	0	0.00	1	51.00	51.10	-1	1,749	-0.06%
2021/06/16	0	0.00	1	49.50	49.50	-1	1,743	-0.06%
2021/06/15	0	0.00	2	50.00	50.30	-2	1,739	-0.11%
2021/06/09	1	48.30	1	47.90	47.90	0	1,739	0.00%
2021/06/07	2	47.53	3	47.43	47.45	-1	1,802	-0.06%
2021/06/04	1	47.90	3	47.70	47.70	-2	1,825	-0.11%
2021/06/03	2	48.20	0	0.00	48.15	2	1,858	0.11%
2021/06/02	6	48.76	3	48.50	48.50	3	1,899	0.16%
2021/06/01	3	49.17	3	49.22	49.25	0	1,937	0.00%
2021/05/31	1	47.75	0	0.00	48.70	1	1,946	0.05%
2021/05/28	0	0.00	60	47.54	47.50	-60	1,945	-3.08%
2021/05/27	3	46.68	1	47.10	47.10	2	1,963	0.10%
2021/05/26	1	46.45	1	46.70	46.85	0	1,982	0.00%
2021/05/25	60	46.83	36	47.40	46.75	24	2,026	1.18%
2021/05/24	1	45.40	1	45.90	45.75	0	2,023	0.00%
2021/05/19	1	45.50	0	0.00	45.50	1	2,050	0.05%
2021/05/17	10	44.55	0	0.00	43.80	10	2,032	0.49%
2021/05/14	25	46.20	0	0.00	46.25	25	2,004	1.25%
2021/05/13	12	45.46	0	0.00	44.85	12	1,988	0.60%
2021/05/12	7	46.33	5	46.15	45.75	2	1,925	0.10%
2021/05/11	30	49.23	0	0.00	48.15	30	1,886	1.59%
2021/05/10	12	50.17	2	50.10	50.10	10	1,847	0.54%
2021/05/07	5	51.00	0	0.00	51.00	5	1,824	0.27%
2021/05/06	3	50.70	2	50.40	50.40	1	1,809	0.06%
2021/05/05	1	51.30	201	50.95	50.70	-200	1,787	-11.19%	大賣/鉅額交易
2021/05/04	4	52.40	3	51.60	51.50	1	1,751	0.06%
2021/05/03	2	54.75	4	54.63	53.20	-2	1,696	-0.12%
2021/04/29	1	59.10	20	58.39	58.00	-19	1,640	-1.16%
2021/04/28	2	56.50	22	57.15	57.30	-20	1,549	-1.29%
2021/04/27	0	0.00	6	56.57	57.00	-6	1,527	-0.39%
2021/04/26	0	0.00	9	55.80	55.80	-9	1,482	-0.61%
2021/04/21	8	55.78	52	55.26	55.20	-44	1,430	-3.08%
2021/04/20	0	0.00	46	54.78	54.50	-46	1,395	-3.30%
2021/04/19	1	53.00	26	53.31	53.30	-25	1,368	-1.83%
2021/04/16	0	0.00	44	52.90	53.00	-44	1,362	-3.23%
2021/04/14	2	52.20	1	52.20	52.30	1	1,395	0.07%
2021/04/12	4	54.25	2	53.95	53.70	2	1,393	0.14%
2021/04/09	0	0.00	1	54.50	54.50	-1	1,376	-0.07%
2021/04/08	0	0.00	28	54.78	54.90	-28	1,348	-2.08%
2021/04/06	1	52.80	0	0.00	52.80	1	1,270	0.08%
2021/04/01	0	0.00	20	53.25	53.20	-20	1,258	-1.59%
2021/03/31	0	0.00	76	52.88	53.20	-76	1,258	-6.04%
2021/03/30	6	51.98	11	51.90	51.90	-5	1,258	-0.40%
2021/03/29	2	51.90	1	52.00	52.00	1	1,245	0.08%
2021/03/26	0	0.00	1	52.10	52.20	-1	1,236	-0.08%
2021/03/25	1	52.20	0	0.00	52.00	1	1,247	0.08%
2021/03/24	0	0.00	1	52.20	52.20	-1	1,248	-0.08%
2021/03/19	5	51.70	0	0.00	52.00	5	1,237	0.40%
2021/03/18	0	0.00	2	52.85	52.60	-2	1,225	-0.16%
2021/03/16	1	51.90	1	52.30	52.30	0	1,235	0.00%
2021/03/11	5	50.30	1	50.80	51.00	4	1,220	0.33%
2021/03/10	2	50.25	0	0.00	50.30	2	1,194	0.17%
2021/03/09	100	50.45	0	0.00	50.40	100	1,179	8.48%
2021/03/08	226	51.01	0	0.00	51.00	226	1,154	19.58%	大買/鉅額交易
2021/03/05	8	51.55	0	0.00	51.50	8	1,130	0.71%
2021/03/04	23	52.26	0	0.00	52.50	23	1,108	2.08%
2021/03/03	30	52.50	0	0.00	52.50	30	1,144	2.62%
2021/03/02	3	51.87	2	51.80	51.80	1	1,178	0.08%
2021/02/26	133	52.05	1	52.00	52.10	132	1,193	11.06%	大買/鉅額交易
2021/02/25	118	53.17	2	52.95	52.90	116	1,242	9.33%	大買/鉅額交易
2021/02/24	0	0.00	1	53.10	53.30	-1	1,217	-0.08%
2021/02/23	22	52.40	0	0.00	52.90	22	1,231	1.79%
2021/02/22	43	53.09	0	0.00	52.90	43	1,248	3.44%
2021/02/19	2	52.40	2	52.50	52.60	0	1,266	0.00%
2021/02/18	11	52.37	1	52.70	53.00	10	1,275	0.78%
2021/02/05	1	51.60	1	51.80	51.80	0	1,375	0.00%
2021/02/04	129	52.37	3	51.87	52.00	126	1,422	8.85%	大買/鉅額交易
2021/02/03	43	51.38	0	0.00	51.40	43	1,462	2.94%
2021/02/02	18	51.28	0	0.00	51.50	18	1,480	1.22%
2021/02/01	3	51.07	2	51.10	51.00	1	1,487	0.07%
2021/01/29	25	53.22	3	51.90	51.80	22	1,500	1.47%
2021/01/28	2	54.00	1	54.50	53.90	1	1,522	0.07%
2021/01/27	0	0.00	2	54.40	55.10	-2	1,550	-0.13%
2021/01/26	5	53.90	1	53.10	53.10	4	1,575	0.25%
2021/01/25	6	53.05	2	53.20	53.20	4	1,601	0.25%
2021/01/22	5	52.00	0	0.00	53.10	5	1,636	0.31%
2021/01/21	3	51.90	1	51.60	51.60	2	1,624	0.12%
2021/01/20	25	52.72	1	51.80	51.80	24	1,626	1.48%
2021/01/19	56	53.52	0	0.00	53.70	56	1,610	3.48%
2021/01/18	64	53.16	1	53.10	53.20	63	1,605	3.92%
2021/01/15	2	54.65	3	55.63	54.10	-1	1,587	-0.06%
2021/01/14	7	54.50	0	0.00	54.60	7	1,558	0.45%
2021/01/13	20	54.00	1	53.80	53.80	19	1,557	1.22%
2021/01/12	3	54.60	3	53.80	53.80	0	1,553	0.00%
2021/01/11	5	55.30	0	0.00	55.30	5	1,547	0.32%
2021/01/06	4	55.55	2	55.20	55.10	2	1,514	0.13%
2021/01/05	8	54.36	1	54.50	54.50	7	1,484	0.47%
2020/12/31	0	0.00	6	54.63	54.60	-6	1,476	-0.41%
2020/12/30	19	54.38	4	54.43	54.30	15	1,477	1.02%
2020/12/29	2	54.65	2	54.35	54.30	0	1,493	0.00%
2020/12/28	9	54.80	0	0.00	54.90	9	1,489	0.60%
2020/12/25	0.1	54.90	0	0.00	54.90	0.1	1,488	0.01%
2020/12/24	3	55.13	0	0.00	54.70	3	1,478	0.20%
2020/12/23	10	53.70	0	0.00	53.80	10	1,443	0.69%
2020/12/22	1	53.90	0	0.00	53.30	1	1,461	0.07%
2020/12/21	3	53.97	3	53.83	53.70	0	1,467	0.00%
2020/12/17	4	54.53	1	54.90	55.00	3	1,500	0.20%
2020/12/15	2	54.40	0	0.00	54.30	2	1,498	0.13%
2020/12/14	1	53.90	1	54.90	54.60	0	1,506	0.00%
2020/12/11	22	53.84	2	54.25	54.20	20	1,508	1.33%
2020/12/10	62	55.30	2	55.20	55.20	60	1,498	4.00%
2020/12/09	3	55.23	1	55.50	56.00	2	1,485	0.13%
2020/12/08	1	54.80	0	0.00	54.70	1	1,469	0.07%
2020/12/07	121	54.56	2	54.80	54.80	119	1,471	8.09%	大買/鉅額交易
2020/12/04	1	55.60	2	55.40	55.30	-1	1,460	-0.07%
2020/12/03	2	55.30	1	55.70	55.50	1	1,452	0.07%
2020/12/02	1	55.30	1	55.50	55.50	0	1,463	0.00%
2020/12/01	2	55.15	2	55.75	55.80	0	1,461	0.00%
2020/11/30	2	55.60	1	55.60	55.30	1	1,454	0.07%
2020/11/27	68	56.38	2.1	56.95	56.30	65.9	1,440	4.58%
2020/11/26	37	57.65	3.2	57.39	57.90	33.8	1,393	2.43%
2020/11/25	4	55.80	5	56.00	55.90	-1	1,359	-0.07%
2020/11/24	148	56.67	7	56.74	55.20	141	1,323	10.65%	大買/鉅額交易
2020/11/23	1	56.20	7	56.54	56.80	-6	1,271	-0.47%
2020/11/20	1	56.90	0	0.00	56.50	1	1,278	0.08%
2020/11/18	2	55.55	2	55.50	55.50	0	1,245	0.00%
2020/11/17	1	55.90	0	0.00	55.90	1	1,233	0.08%
2020/11/16	0	0.00	3	55.93	56.40	-3	1,285	-0.23%
2020/11/13	1	54.10	1	54.50	54.90	0	1,269	0.00%
2020/11/12	5	55.50	5	55.36	55.00	0	1,330	0.00%
2020/11/11	1	55.30	2	55.10	55.30	-1	1,417	-0.07%
2020/11/10	1	53.70	1	54.10	54.10	0	1,414	0.00%
2020/11/09	1	53.90	1	54.10	54.00	0	1,473	0.00%
2020/11/06	2	54.00	1	54.10	54.10	1	1,532	0.07%
2020/11/05	1	53.50	32	53.78	54.10	-31	1,566	-1.98%
2020/11/04	2	53.00	3	53.07	53.40	-1	1,590	-0.06%
2020/11/03	1	52.10	4	52.33	52.70	-3	1,638	-0.18%
2020/11/02	1	51.30	2	51.10	51.50	-1	1,731	-0.06%
2020/10/30	2	50.60	3	51.00	50.10	-1	1,731	-0.06%
2020/10/29	2	48.65	1	49.20	49.40	1	1,718	0.06%
2020/10/28	2	49.85	0	0.00	49.60	2	1,762	0.11%
2020/10/26	1	50.40	1	51.00	50.50	0	1,807	0.00%
2020/10/22	1	49.80	1	50.00	50.10	0	1,870	0.00%
2020/10/19	0	0.00	10	50.70	50.50	-10	2,000	-0.50%
2020/10/16	2	49.88	2	49.80	49.75	0	2,096	0.00%
2020/10/14	25	50.38	0	0.00	50.10	25	2,390	1.05%
2020/10/13	5	50.60	0	0.00	50.70	5	2,444	0.20%
2020/10/12	11	50.83	5	51.30	50.90	6	2,487	0.24%
2020/10/06	5	50.70	1	50.60	50.50	4	2,744	0.15%
2020/09/30	0	0.00	1	48.30	49.00	-1	2,937	-0.03%
2020/09/28	1	49.05	0	0.00	49.00	1	3,160	0.03%
2020/09/25	1	48.00	2	48.80	48.35	-1	3,229	-0.03%
2020/09/24	1	49.55	0	0.00	49.25	1	3,290	0.03%
2020/09/23	2	49.90	0	0.00	50.10	2	3,308	0.06%
2020/09/22	0.1	50.20	0	0.00	50.10	0.1	3,321	0.00%
2020/09/17	0	0.00	1	52.30	52.20	-1	3,342	-0.03%
2020/09/16	1	51.60	0	0.00	51.30	1	3,348	0.03%
2020/09/15	4	51.30	0	0.00	51.80	4	3,358	0.12%
2020/09/11	1	50.40	0	0.00	50.50	1	3,409	0.03%
2020/09/03	0	0.00	2	52.50	52.00	-2	3,417	-0.06%
2020/09/01	0	0.00	2	51.20	51.40	-2	3,474	-0.06%
2020/08/28	0	0.00	1	52.10	52.10	-1	3,522	-0.03%
2020/08/26	0	0.00	1	53.70	53.40	-1	3,529	-0.03%
2020/08/25	1	52.60	0	0.00	52.10	1	3,516	0.03%
2020/08/20	3	50.50	1	50.30	50.50	2	3,527	0.06%
2020/08/19	2	55.10	1	54.30	53.90	1	3,463	0.03%
2020/08/18	1	56.70	0	0.00	56.70	1	3,414	0.03%
2020/08/17	1	57.00	2	56.60	57.00	-1	3,336	-0.03%
2020/08/13	1	54.20	6	54.05	54.30	-5	3,181	-0.16%
2020/08/12	4	52.45	3	52.90	53.50	1	3,112	0.03%
2020/08/11	0	0.00	5	51.70	51.50	-5	3,057	-0.16%
2020/08/10	0	0.00	2	51.70	51.90	-2	3,023	-0.07%
2020/08/06	12	53.83	5	54.08	53.70	7	2,945	0.24%
2020/08/05	1	51.80	14	51.60	51.50	-13	2,844	-0.46%
2020/08/04	14	50.90	0	0.00	51.20	14	2,873	0.49%
2020/08/03	0	0.00	14	50.57	50.10	-14	2,890	-0.48%
2020/07/31	0	0.00	18	51.57	51.30	-18	2,899	-0.62%
2020/07/30	1	51.00	0	0.00	50.70	1	2,892	0.03%
2020/07/29	4	51.50	0	0.00	51.40	4	2,908	0.14%
2020/07/28	0	0.00	2	51.90	51.10	-2	2,907	-0.07%
2020/07/27	6	53.30	5	52.70	52.50	1	2,887	0.03%
2020/07/24	1	53.70	5	53.30	52.70	-4	2,897	-0.14%
2020/07/23	3	54.50	3	54.90	55.40	0	2,847	0.00%
2020/07/22	40	56.75	0	0.00	56.30	40	2,817	1.42%
2020/07/21	6	56.58	20	56.77	56.50	-14	2,727	-0.51%
2020/07/20	0	0.00	6	51.43	53.50	-6	2,554	-0.23%
2020/07/17	0	0.00	2	52.60	50.60	-2	2,475	-0.08%
2020/07/13	11	55.96	1	55.20	55.70	10	2,498	0.40%
2020/07/10	3	52.27	3	52.87	53.90	0	2,402	0.00%
2020/07/09	0	0.00	4	53.28	53.70	-4	2,302	-0.17%
2020/07/08	4	53.33	8.1	52.69	53.30	-4.1	2,217	-0.19%
2020/07/07	3	49.00	5	49.20	49.00	-2	2,049	-0.10%
2020/07/03	5	50.60	2	50.20	50.60	3	1,985	0.15%
2020/07/02	0	0.00	0	49.50	49.75	0	1,963	0.00%
2020/07/01	2	49.40	6	49.03	48.90	-4	1,941	-0.21%
2020/06/30	0	0.00	1	48.90	49.00	-1	1,921	-0.05%
2020/06/22	0	0.00	1	48.00	48.00	-1	1,910	-0.05%
2020/06/18	0	0.00	1	47.80	47.80	-1	1,949	-0.05%
2020/06/11	4	46.50	0	0.00	46.45	4	2,137	0.19%
2020/06/09	0	0.00	1	46.45	46.50	-1	2,251	-0.04%
2020/06/08	0.1	47.00	0	0.00	46.80	0.1	2,309	0.01%
2020/06/05	2	48.68	0	0.00	48.55	2	2,298	0.09%
2020/06/03	1	47.20	0	0.00	47.40	1	2,368	0.04%
2020/05/27	1	48.00	0	0.00	47.75	1	2,717	0.04%
2020/05/22	1	46.20	0	0.00	46.10	1	2,820	0.04%
2020/05/15	2	47.78	0	0.00	47.55	2	3,001	0.07%
2020/05/14	0	0.00	2	48.90	48.05	-2	3,098	-0.06%
2020/05/13	0	0.00	1	49.60	49.70	-1	3,138	-0.03%
2020/05/12	0	0.00	2	48.50	48.50	-2	3,147	-0.06%
2020/05/08	0	0.00	2	48.78	48.90	-2	3,149	-0.06%
2020/05/07	3	48.77	6	48.84	48.05	-3	3,155	-0.10%
2020/05/05	5	47.75	0	0.00	47.05	5	3,154	0.16%
2020/04/30	3	46.93	0	0.00	46.75	3	3,201	0.09%
2020/04/29	0	0.00	1	46.80	46.70	-1	3,237	-0.03%
2020/04/28	0	0.00	0.1	45.95	45.90	-0.1	3,248	0.00%
2020/04/27	0	0.00	3	45.60	46.05	-3	3,306	-0.09%
2020/04/23	0	0.00	1	46.00	45.30	-1	3,348	-0.03%
2020/04/20	4	46.58	4	47.38	47.60	0	3,343	0.00%
2020/04/17	2	46.50	2	46.25	45.90	0	3,266	0.00%
2020/04/16	0	0.00	10	45.07	45.05	-10	3,251	-0.31%
2020/04/15	12	45.49	0	0.00	45.30	12	3,309	0.36%
2020/04/09	0	0.00	1	45.50	45.30	-1	3,689	-0.03%
2020/04/08	1	46.15	0	0.00	46.05	1	3,789	0.03%
2020/04/07	3	44.98	20	45.08	45.55	-17	3,776	-0.45%
2020/03/31	1	42.95	1	41.90	41.90	0	3,931	0.00%
2020/03/27	17	42.30	15	42.93	41.55	2	4,000	0.05%
2020/03/25	0	0.00	1	43.30	42.15	-1	3,958	-0.03%
2020/03/24	0	0.00	10	40.77	40.60	-10	3,911	-0.26%
2020/03/20	0	0.00	2	39.00	38.50	-2	3,885	-0.05%
2020/03/19	2	37.88	1	39.55	35.60	1	3,858	0.03%
2020/03/18	7	40.61	3	41.15	39.55	4	3,799	0.11%
2020/03/17	8	40.34	7	41.54	41.00	1	3,789	0.03%
2020/03/16	2	42.30	0	0.00	42.40	2	3,815	0.05%
2020/03/13	13	43.06	11	44.09	44.30	2	3,806	0.05%
2020/03/12	6	46.74	3	46.40	46.90	3	3,729	0.08%
2020/03/11	7	50.36	0	0.00	49.80	7	3,679	0.19%
2020/03/10	2	50.20	2	50.15	51.40	0	3,683	0.00%
2020/03/09	5	50.20	7	50.07	49.25	-2	3,629	-0.06%
2020/03/06	21	51.98	5	51.30	52.20	16	3,593	0.45%
2020/03/05	0	0.00	2	52.30	51.40	-2	3,579	-0.06%
2020/03/04	5	51.94	3	51.03	51.80	2	3,644	0.05%
2020/03/03	3	50.33	22	50.01	51.30	-19	3,653	-0.52%
2020/03/02	16	48.07	1	48.30	48.15	15	3,540	0.42%
2020/02/27	1	48.25	1	48.65	47.00	0	3,462	0.00%
2020/02/26	0	0.00	1	47.85	47.30	-1	3,377	-0.03%
2020/02/24	1	46.90	1	47.00	46.90	0	3,344	0.00%
2020/02/21	1	47.00	0	0.00	47.00	1	3,341	0.03%
2020/02/20	1	46.80	8	46.65	47.30	-7	3,318	-0.21%
2020/02/17	1	46.10	2.2	45.96	45.60	-1.2	3,230	-0.04%
2020/02/14	1	45.40	4	45.14	45.20	-3	3,117	-0.10%
2020/02/13	6	44.09	0	0.00	43.55	6	3,057	0.20%
2020/02/12	2	43.60	2	43.75	44.10	0	3,025	0.00%
2020/02/10	5.1	41.60	0	0.00	41.70	5.1	2,947	0.17%
2020/02/07	1	42.65	0	0.00	42.50	1	2,921	0.03%
2020/02/06	0	0.00	1	43.30	43.15	-1	2,889	-0.03%
2020/02/05	5	42.45	1	42.85	42.70	4	2,861	0.14%
2020/02/04	3	42.93	1	43.20	42.90	2	2,834	0.07%
2020/02/03	1	41.30	0	0.00	42.50	1	2,790	0.04%
2020/01/30	1	45.90	4	46.68	45.90	-3	2,698	-0.11%
2020/01/20	4	50.45	0	0.00	51.00	4	2,644	0.15%
2020/01/17	3	50.50	3	50.00	50.00	0	2,622	0.00%
2020/01/16	1	50.10	1	50.30	50.40	0	2,585	0.00%
2020/01/15	2	51.00	0	0.00	50.60	2	2,574	0.08%
2020/01/13	1	51.80	1	52.20	51.80	0	2,492	0.00%
2020/01/10	0	0.00	2	52.10	52.00	-2	2,466	-0.08%
2020/01/09	1	51.30	1	51.60	51.60	0	2,424	0.00%
2020/01/08	0	0.00	4	50.06	51.20	-4	2,356	-0.17%
2020/01/07	0	0.00	1	49.90	50.80	-1	2,286	-0.04%
2020/01/06	6	51.83	5	50.76	50.50	1	2,209	0.05%
2020/01/03	4	50.93	1	51.20	51.40	3	2,094	0.14%
2019/12/27	1	47.60	1	47.35	48.00	0	1,842	0.00%
2019/12/26	1	47.95	2	48.08	47.00	-1	1,792	-0.06%
2019/12/12	0	0.00	12	47.01	46.55	-12	1,694	-0.71%
2019/12/11	11	47.04	2	47.10	46.95	9	1,671	0.54%
2019/12/10	2	46.30	2	45.75	45.50	0	1,655	0.00%
2019/12/06	1	45.50	0	0.00	45.55	1	1,601	0.06%
2019/12/05	1	45.90	1	46.20	46.40	0	1,587	0.00%
2019/11/29	7	46.45	46	46.03	44.85	-39	1,569	-2.48%
2019/11/28	37	45.22	9	44.78	45.35	28	1,469	1.90%
2019/11/20	1	43.00	2	42.98	43.00	-1	1,431	-0.07%
2019/11/19	1	43.85	1	43.95	43.85	0	1,466	0.00%
2019/11/15	2	44.83	1	45.15	44.80	1	1,494	0.07%
2019/11/14	3	44.15	1	44.50	43.75	2	1,470	0.14%
2019/11/12	0	0.00	6	43.47	44.10	-6	1,487	-0.40%
2019/11/11	0	0.00	2	43.55	43.20	-2	1,510	-0.13%
2019/11/06	1	42.80	0	0.00	43.30	1	1,590	0.06%
2019/11/05	1	43.80	0	0.00	43.75	1	1,606	0.06%
2019/11/04	2	44.10	2	44.20	44.20	0	1,653	0.00%
2019/10/28	4	44.03	6	43.67	43.50	-2	2,414	-0.08%
2019/10/25	0	0.00	2	42.90	42.90	-2	2,446	-0.08%
2019/10/23	0	0.00	5	42.70	42.40	-5	2,505	-0.20%
2019/10/18	1	42.20	0	0.00	42.20	1	2,691	0.04%
2019/10/16	0	0.00	5	41.65	41.45	-5	2,816	-0.18%
2019/10/08	1	41.75	0	0.00	41.20	1	2,829	0.04%
2019/10/04	0	0.00	3	43.55	43.70	-3	2,803	-0.11%
2019/10/02	2	43.00	0	0.00	43.35	2	2,820	0.07%
2019/10/01	1	42.85	0	0.00	42.85	1	2,816	0.04%
2019/09/27	5	42.70	1	42.40	42.55	4	2,829	0.14%
2019/09/25	0	0.00	2	43.75	43.80	-2	2,848	-0.07%
2019/09/24	2	44.98	0	0.00	44.05	2	2,905	0.07%
2019/09/23	0	0.00	1	45.10	44.85	-1	2,876	-0.03%
2019/09/20	2	43.85	1	43.95	43.70	1	2,870	0.03%
2019/09/18	5.2	44.35	0	0.00	44.25	5.2	2,870	0.18%
2019/09/16	0	0.00	0.2	45.10	45.30	-0.2	2,895	-0.01%
2019/09/12	3	45.17	1	45.10	45.55	2	2,903	0.07%
2019/09/11	0	0.00	1	43.75	43.45	-1	2,897	-0.03%
2019/09/10	0	0.00	3	43.58	43.50	-3	2,913	-0.10%
2019/09/09	2	43.25	0.3	43.10	43.10	1.7	2,948	0.06%
2019/09/06	4	43.59	0	0.00	43.85	4	2,960	0.14%
2019/09/05	2	45.10	0	0.00	45.10	2	2,949	0.07%
2019/08/30	0	0.00	5	44.20	43.60	-5	2,943	-0.17%
2019/08/29	0	0.00	1	43.50	43.60	-1	2,927	-0.03%
2019/08/28	2.3	42.87	3	43.10	42.35	-0.7	2,922	-0.02%
2019/08/23	0	0.00	1	43.50	43.05	-1	3,055	-0.03%
2019/08/22	0	0.00	1	44.00	43.45	-1	3,070	-0.03%
2019/08/21	1.2	42.96	1	42.95	43.00	0.2	3,037	0.01%
2019/08/14	4	43.29	0	0.00	42.75	4	3,058	0.13%
2019/08/13	0	0.00	1	42.50	42.60	-1	3,063	-0.03%
2019/08/12	0	0.00	7	41.05	42.35	-7	3,103	-0.23%
2019/08/08	1	41.70	1	41.70	41.30	0	3,127	0.00%
2019/08/07	0	0.00	1	41.30	41.35	-1	3,129	-0.03%
2019/08/06	2	40.78	1	41.05	41.05	1	3,194	0.03%
2019/08/05	1	42.35	1	41.20	41.15	0	3,210	0.00%
2019/08/02	7	42.59	3	42.07	42.15	4	3,233	0.12%
2019/08/01	19	45.71	8	45.45	44.90	11	3,228	0.34%
2019/07/31	10	48.24	36	47.96	48.50	-26	3,101	-0.84%
2019/07/30	34	46.95	8	46.89	46.75	26	2,981	0.87%
2019/07/29	1	46.10	4	46.84	45.55	-3	3,047	-0.10%
2019/07/26	0	0.00	1	47.25	46.95	-1	3,298	-0.03%
2019/07/25	0	0.00	9	46.89	47.10	-9	3,429	-0.26%
2019/07/23	8	45.47	11	45.52	46.90	-3	3,335	-0.09%
2019/07/22	4	44.80	2	45.13	44.75	2	3,261	0.06%
2019/07/19	4	44.50	2	44.33	44.75	2	3,225	0.06%
2019/07/18	0	0.00	2	43.55	43.15	-2	3,142	-0.06%
2019/07/17	2	42.45	0	0.00	42.30	2	3,089	0.06%
2019/07/16	0	0.00	1	43.15	42.45	-1	3,093	-0.03%
2019/07/11	1	42.00	0	0.00	42.00	1	3,106	0.03%
2019/07/10	0	0.00	4	41.88	42.10	-4	3,119	-0.13%
2019/07/08	2	40.90	0	0.00	40.50	2	3,087	0.06%
2019/07/04	1	40.85	0	0.00	40.80	1	3,099	0.03%
2019/07/02	1	41.40	2	42.45	41.30	-1	3,099	-0.03%
2019/07/01	2	41.00	0	0.00	41.30	2	3,104	0.06%
2019/06/28	7	43.14	7	42.90	43.20	0	3,102	0.00%
2019/06/27	0	0.00	24	42.81	42.90	-24	3,112	-0.77%
2019/06/26	3	42.15	4	41.90	42.00	-1	3,100	-0.03%
2019/06/25	12	41.80	0	0.00	41.80	12	3,101	0.39%
2019/06/24	2	41.50	10	42.15	42.40	-8	3,099	-0.26%
2019/06/21	13	42.11	13	43.06	41.50	0	3,086	0.00%
2019/06/20	28	42.43	2	42.43	42.40	26	3,060	0.85%
2019/06/19	0	0.00	24	41.56	42.20	-24	3,052	-0.79%
2019/06/18	3	40.65	2	41.00	41.00	1	3,025	0.03%
2019/06/17	24	40.71	1	41.15	41.05	23	3,008	0.76%
2019/06/14	0	0.00	1	40.40	40.45	-1	2,978	-0.03%
2019/06/13	0	0.00	4	39.98	39.70	-4	2,959	-0.14%
2019/06/12	0	0.00	7	39.58	39.45	-7	2,930	-0.24%
2019/06/11	0	0.00	3	38.98	39.00	-3	2,911	-0.10%
2019/06/10	2	37.80	3	37.85	38.15	-1	2,867	-0.03%
2019/06/06	2	37.50	0	0.00	37.40	2	2,864	0.07%
2019/06/05	4	38.01	0	0.00	37.80	4	2,853	0.14%
2019/06/03	0	0.00	3	37.53	37.65	-3	2,847	-0.11%
2019/05/31	5	38.75	1	39.10	38.65	4	2,836	0.14%
2019/05/30	0	0.00	2	38.80	38.80	-2	2,755	-0.07%
2019/05/28	1	37.70	0	0.00	37.25	1	2,693	0.04%
2019/05/27	1	37.50	3	37.60	37.70	-2	2,691	-0.07%
2019/05/24	5	38.10	1	38.35	38.10	4	2,690	0.15%
2019/05/23	2	38.75	5	38.60	38.50	-3	2,694	-0.11%
2019/05/22	6	41.07	0	0.00	40.15	6	2,786	0.22%
2019/05/21	0	0.00	4	40.13	40.80	-4	2,839	-0.14%
2019/05/20	3	41.22	5	41.54	40.85	-2	2,880	-0.07%
2019/05/17	5	41.95	0	0.00	41.70	5	2,939	0.17%
2019/05/16	7	44.00	3	45.35	43.65	4	2,886	0.14%
2019/05/15	3	45.00	0	0.00	45.55	3	2,850	0.11%
2019/05/14	5	43.90	12	45.21	45.55	-7	2,828	-0.25%
2019/05/13	3	45.30	0	0.00	45.40	3	2,759	0.11%
2019/05/10	1	46.85	4	46.54	46.70	-3	2,708	-0.11%
2019/05/09	1	46.45	3	47.27	46.95	-2	2,664	-0.08%
2019/05/08	2	47.10	10	47.26	47.60	-8	2,606	-0.31%
2019/05/07	8	47.25	19	47.26	46.50	-11	2,506	-0.44%
2019/05/06	7	46.09	6	46.10	45.55	1	2,362	0.04%
2019/05/03	5	45.65	9	45.78	45.85	-4	2,244	-0.18%
2019/05/02	0	0.00	2	42.05	43.25	-2	1,987	-0.10%
2019/04/29	0	0.00	6	39.76	39.70	-6	1,854	-0.32%
2019/04/26	2	39.75	11	39.75	39.70	-9	1,849	-0.49%
2019/04/25	1	40.15	2	40.20	40.30	-1	1,826	-0.05%
2019/04/24	1	39.80	0	0.00	39.95	1	1,836	0.05%
2019/04/23	0	0.00	5	40.30	40.15	-5	1,833	-0.27%
2019/04/22	2	40.70	0	0.00	40.60	2	1,834	0.11%
2019/04/19	4	40.20	2	40.93	41.15	2	1,841	0.11%
2019/04/17	1	40.15	7	40.31	40.50	-6	1,826	-0.33%
2019/04/16	2	40.58	1	40.35	40.10	1	1,845	0.05%
2019/04/15	7	40.05	0	0.00	40.15	7	1,886	0.37%
2019/04/12	0	0.00	1	39.85	39.70	-1	1,928	-0.05%
2019/04/10	1	39.75	0	0.00	39.95	1	1,926	0.05%
2019/04/09	1	40.00	2	39.70	39.70	-1	1,908	-0.05%
2019/04/08	2	40.20	0	0.00	40.20	2	1,897	0.11%
2019/04/03	2	39.68	17	40.17	40.20	-15	1,877	-0.80%
2019/04/02	13.2	39.92	2	40.03	39.70	11.2	1,852	0.60%
2019/03/28	1	38.20	0	0.00	38.15	1	1,768	0.06%
2019/03/25	0	0.00	1	38.15	38.10	-1	1,840	-0.05%
2019/03/22	7	38.80	1	39.30	38.80	6	1,837	0.33%
2019/03/21	4	38.88	2	38.85	39.10	2	1,824	0.11%
2019/03/20	0	0.00	1	38.60	38.45	-1	1,802	-0.06%
2019/03/13	1	37.50	6	37.70	37.65	-5	1,863	-0.27%
2019/03/07	12	38.02	2	37.25	37.05	10	2,022	0.49%
2019/03/06	4	38.21	0	0.00	38.20	4	2,050	0.20%
2019/02/21	3	39.02	6	38.98	38.75	-3	2,223	-0.13%
2019/02/20	0	0.00	5	38.78	38.30	-5	2,178	-0.23%
2019/02/19	6	38.59	3	38.82	38.50	3	2,193	0.14%
2019/02/18	5	38.05	2	37.60	38.05	3	2,119	0.14%
2019/02/15	2	36.80	0	0.00	36.40	2	2,047	0.10%
2019/02/14	5	36.50	0	0.00	36.50	5	2,040	0.25%
2019/02/13	0	0.00	1	37.15	37.15	-1	2,013	-0.05%
2019/02/12	4	37.73	0	0.00	37.55	4	2,001	0.20%
2019/02/11	0	0.00	2	36.85	37.15	-2	1,980	-0.10%
2019/01/30	1	37.00	2	37.05	36.50	-1	1,972	-0.05%
2019/01/29	6	36.84	4	36.78	36.85	2	1,941	0.10%
2019/01/24	0	0.00	8	36.39	36.20	-8	1,900	-0.42%
2019/01/23	1	36.60	0	0.00	36.60	1	1,855	0.05%
2019/01/22	4	35.28	1	35.50	35.65	3	1,822	0.16%
2019/01/21	0	0.00	1	34.85	34.60	-1	1,798	-0.06%
2019/01/18	0	0.00	1	34.95	34.60	-1	1,841	-0.05%
2019/01/17	1	35.15	2	34.80	34.70	-1	1,865	-0.05%
2019/01/16	3	34.92	1	35.05	35.00	2	1,877	0.11%
2019/01/14	1	34.25	1	34.50	34.35	0	1,877	0.00%
2019/01/11	3	34.72	0	0.00	34.40	3	1,894	0.16%
2019/01/09	2	35.85	1	36.00	35.75	1	1,887	0.05%
2019/01/08	2	35.70	1	36.05	35.60	1	1,887	0.05%
2019/01/07	3	35.30	5	35.63	35.70	-2	1,862	-0.11%
2019/01/04	2	35.15	2	35.35	36.00	0	1,834	0.00%
2019/01/03	0	0.00	2	35.05	35.00	-2	1,852	-0.11%
2019/01/02	0	0.00	7	34.50	34.45	-7	1,844	-0.38%
2018/12/28	1	33.95	0.1	34.15	34.00	0.9	1,849	0.05%
2018/12/27	1	34.25	3	34.10	33.80	-2	1,879	-0.11%
2018/12/26	4	34.00	4	33.83	33.80	0	1,876	0.00%
2018/12/25	5	34.08	4	34.18	34.20	1	1,877	0.05%
2018/12/24	0	0.00	1	34.70	35.00	-1	1,878	-0.05%
2018/12/22	1	34.55	1	34.60	34.55	0	1,888	0.00%
2018/12/21	1	34.45	0	0.00	34.75	1	1,944	0.05%
2018/12/19	0	0.00	3	34.80	35.05	-3	1,912	-0.16%
2018/12/14	1	34.00	1	34.15	34.15	0	1,854	0.00%
2018/12/11	0	0.00	1	34.50	34.20	-1	1,870	-0.05%
2018/12/10	6	33.87	2	34.15	34.30	4	1,884	0.21%
2018/12/07	2	34.80	0	0.00	34.80	2	1,881	0.11%
2018/12/06	1	36.30	0	0.00	34.25	1	1,883	0.05%
2018/12/05	1	36.75	1	36.80	36.85	0	1,841	0.00%
2018/12/04	0	0.00	1	37.45	37.85	-1	1,886	-0.05%
2018/12/03	6	38.18	17	37.55	37.85	-11	1,900	-0.58%
2018/11/30	11	36.53	1	36.20	36.60	10	1,865	0.54%
2018/11/29	0	0.00	14	36.85	36.25	-14	1,842	-0.76%
2018/11/28	2	36.75	42	36.77	36.45	-40	1,795	-2.23%
2018/11/27	2	35.33	0	0.00	35.50	2	1,735	0.12%
2018/11/22	2	35.93	5	36.65	35.35	-3	1,694	-0.18%
2018/11/21	6	35.56	2	36.10	36.35	4	1,610	0.25%
2018/11/20	1	35.60	2	35.28	35.40	-1	1,546	-0.06%
2018/11/19	6	35.46	3	35.07	35.45	3	1,518	0.20%
2018/11/16	5	34.40	6	34.77	35.00	-1	1,433	-0.07%
2018/11/14	1	33.65	46	33.42	33.35	-45	1,352	-3.33%
2018/11/13	1	31.75	1	32.65	33.15	0	1,342	0.00%
2018/11/07	0	0.00	2	32.48	32.35	-2	1,372	-0.15%
2018/11/06	1	31.90	1	32.10	31.85	0	1,393	0.00%
2018/11/02	1	31.70	6	32.15	31.75	-5	1,459	-0.34%
2018/11/01	0	0.00	7	31.29	31.70	-7	1,544	-0.45%
2018/10/31	5	30.35	1	30.40	30.15	4	1,589	0.25%
2018/10/30	5	29.54	5	29.66	29.55	0	1,604	0.00%
2018/10/29	5	29.49	5	29.97	29.80	0	1,630	0.00%
2018/10/26	17	29.25	8	29.97	29.65	9	1,648	0.55%
2018/10/25	5	30.45	34	30.64	30.10	-29	1,655	-1.75%
2018/10/24	4	32.63	3	33.22	32.25	1	1,667	0.06%
2018/10/23	3	32.97	2	32.70	32.70	1	1,662	0.06%
2018/10/19	3	32.25	62	32.53	33.75	-59	1,688	-3.49%
2018/10/18	1	32.85	1	33.00	33.15	0	1,696	0.00%
2018/10/17	0	0.00	1	33.00	32.95	-1	1,700	-0.06%
2018/10/16	1	31.85	14	32.56	32.00	-13	1,696	-0.77%
2018/10/15	0	0.00	25	30.78	31.40	-25	1,686	-1.48%
2018/10/12	168	29.91	0	0.00	30.30	168	1,691	9.93%	大買/鉅額交易
2018/10/11	12	29.41	8	29.57	29.50	4	1,676	0.24%
2018/10/09	6	32.33	11	32.55	32.50	-5	1,613	-0.31%
2018/10/08	2	32.45	1	32.60	32.60	1	1,606	0.06%
2018/10/05	5	33.24	3	33.05	33.00	2	1,608	0.12%
2018/10/04	1	34.20	1	34.50	34.30	0	1,575	0.00%
2018/10/02	1	34.20	0	0.00	34.70	1	1,569	0.06%
2018/09/28	11	33.46	0	0.00	33.10	11	1,532	0.72%
2018/09/27	1	34.50	0	0.00	34.50	1	1,496	0.07%
2018/09/25	1	34.30	0	0.00	34.85	1	1,500	0.07%
2018/09/20	10	34.50	0	0.00	34.15	10	1,502	0.67%
2018/09/18	10	34.10	0	0.00	34.00	10	1,493	0.67%
2018/09/13	1	34.80	1	35.15	35.00	0	1,483	0.00%
2018/09/12	3	34.50	0	0.00	34.75	3	1,492	0.20%
2018/09/11	2	35.25	0	0.00	35.60	2	1,507	0.13%
2018/09/10	4	34.56	4	36.85	34.50	0	1,524	0.00%
2018/09/07	3	36.80	6	38.87	38.00	-3	1,481	-0.20%
2018/09/06	3	40.18	0	0.00	39.60	3	1,456	0.21%
2018/08/29	0	0.00	1	42.20	42.60	-1	1,472	-0.07%
2018/08/27	0	0.00	1	41.30	41.45	-1	1,517	-0.07%
2018/08/22	10	42.18	5	41.65	41.65	5	1,622	0.31%
2018/08/20	1	41.05	0	0.00	40.90	1	1,655	0.06%
2018/08/17	1	41.70	0	0.00	41.75	1	1,662	0.06%
2018/08/16	1	41.30	0	0.00	41.70	1	1,670	0.06%
2018/08/13	1	42.50	0	0.00	42.65	1	1,765	0.06%
2018/08/10	31	44.64	0	0.00	44.00	31	1,787	1.73%
2018/08/09	2	44.58	5	44.55	44.35	-3	1,779	-0.17%
2018/08/08	3	46.42	22	46.48	46.15	-19	1,763	-1.08%
2018/08/07	0	0.00	2	46.20	45.70	-2	1,701	-0.12%
2018/08/06	0	0.00	2	45.35	45.10	-2	1,687	-0.12%
2018/08/03	0	0.00	2	45.18	45.35	-2	1,723	-0.12%
2018/08/02	1	44.05	0	0.00	44.10	1	1,814	0.06%
2018/07/27	2	42.43	0	0.00	42.40	2	1,853	0.11%
2018/07/20	0	0.00	1	45.45	44.35	-1	1,921	-0.05%
2018/07/09	1	42.40	0	0.00	42.55	1	1,954	0.05%
2018/07/03	0	0.00	1	43.20	41.70	-1	1,968	-0.05%
2018/06/28	1	41.50	0	0.00	41.60	1	1,973	0.05%
2018/06/20	4	43.04	6	42.90	42.75	-2	2,007	-0.10%
2018/06/13	1	44.65	0	0.00	45.80	1	1,947	0.05%
2018/06/11	0	0.00	5	45.60	44.50	-5	1,981	-0.25%
2018/06/07	5	46.05	0	0.00	46.05	5	2,055	0.24%
2018/06/05	1	46.75	4	46.40	45.75	-3	2,051	-0.15%
2018/06/04	2	46.00	0	0.00	46.65	2	2,044	0.10%
2018/06/01	2	45.95	6	45.86	46.00	-4	2,014	-0.20%
2018/05/31	0	0.00	3	44.72	45.10	-3	1,973	-0.15%
2018/05/30	4	44.63	4	44.35	44.30	0	1,959	0.00%
2018/05/23	0	0.00	1	45.05	44.60	-1	1,941	-0.05%
2018/05/22	0	0.00	10	45.65	45.65	-10	1,928	-0.52%
2018/05/21	3	45.55	0	0.00	45.90	3	1,897	0.16%
2018/05/18	9	45.02	2	45.18	45.00	7	1,863	0.38%
2018/05/17	0	0.00	3	44.12	44.00	-3	1,840	-0.16%
2018/05/16	2	44.25	0	0.00	44.10	2	1,844	0.11%
2018/05/15	10	44.56	7	44.55	44.50	3	1,858	0.16%
2018/05/14	4	44.09	2	43.75	43.65	2	1,945	0.10%
2018/05/11	0	0.00	1	43.25	43.35	-1	1,951	-0.05%
2018/05/10	1	42.70	2	42.93	43.60	-1	1,905	-0.05%
2018/05/09	1	41.30	1	41.50	41.10	0	1,795	0.00%
2018/05/04	2	41.13	0	0.00	40.70	2	1,795	0.11%
2018/04/27	3	38.53	0	0.00	38.55	3	1,996	0.15%
2018/04/25	5	39.85	0	0.00	40.15	5	2,124	0.24%
2018/04/20	4	42.75	0	0.00	42.90	4	2,282	0.18%
2018/04/12	0	0.00	1	42.90	43.45	-1	2,718	-0.04%
2018/04/11	0	0.00	1	42.20	42.15	-1	2,813	-0.04%
2018/04/10	9	42.01	0	0.00	41.90	9	2,883	0.31%
2018/04/03	2	43.50	0	0.00	42.95	2	3,255	0.06%
2018/04/02	1	43.90	2	44.15	43.90	-1	3,429	-0.03%
2018/03/31	2	43.50	0	0.00	43.45	2	3,765	0.05%
2018/03/26	1	43.30	0	0.00	43.30	1	5,169	0.02%
2018/03/23	10	43.45	0	0.00	43.50	10	5,274	0.19%
2018/03/22	3	45.40	1	45.40	45.30	2	5,294	0.04%
2018/03/20	5	46.20	0	0.00	45.75	5	5,295	0.09%
2018/03/19	20	46.04	0	0.00	45.95	20	5,327	0.38%
2018/03/15	1	47.15	4	47.80	47.15	-3	5,304	-0.06%
2018/03/14	5	48.18	1	48.10	48.05	4	5,282	0.08%
2018/03/09	1	44.90	1	45.00	45.10	0	5,300	0.00%
2018/03/06	0	0.00	2	45.90	45.70	-2	5,480	-0.04%
2018/03/02	1	46.80	0	0.00	46.70	1	5,729	0.02%
2018/03/01	1	48.30	0	0.00	47.90	1	5,780	0.02%
2018/02/27	0	0.00	5	48.55	48.80	-5	5,792	-0.09%
2018/02/26	1	47.35	0	0.00	47.30	1	5,848	0.02%
2018/02/22	0	0.00	1	47.95	47.90	-1	5,921	-0.02%
2018/02/21	0	0.00	1	46.50	47.35	-1	5,932	-0.02%
2018/02/12	0	0.00	5	45.50	45.75	-5	5,920	-0.08%
2018/02/09	1	44.05	0	0.00	46.25	1	5,906	0.02%
2018/02/07	9	47.24	5	47.61	47.50	4	5,854	0.07%
2018/02/06	1	45.40	0	0.00	45.45	1	5,802	0.02%
2018/02/05	1	50.40	0	0.00	50.40	1	5,682	0.02%
2018/02/02	0	0.00	1	52.90	52.60	-1	5,639	-0.02%
2018/01/31	1	53.30	1	53.20	53.10	0	5,662	0.00%
2018/01/30	0	0.00	1	52.40	52.00	-1	5,664	-0.02%
2018/01/29	5	52.80	4	52.40	52.50	1	5,647	0.02%
2018/01/26	1	52.70	3	51.93	52.00	-2	5,631	-0.04%
2018/01/25	8	51.39	13	51.60	51.50	-5	5,601	-0.09%
2018/01/24	0	0.00	4	53.35	53.60	-4	5,447	-0.07%
2018/01/23	3	53.50	0	0.00	53.20	3	5,431	0.06%
2018/01/22	5	56.30	5	55.80	55.50	0	5,397	0.00%
2018/01/19	2	53.80	0	0.00	54.80	2	5,567	0.04%
2018/01/18	5	56.76	6	56.17	55.80	-1	5,535	-0.02%
2018/01/17	16	57.13	16	56.54	56.50	0	5,508	0.00%
2018/01/16	4	56.98	4	57.98	58.50	0	5,500	0.00%
2018/01/15	4	58.25	1	57.00	57.00	3	5,450	0.06%
2018/01/12	0	0.00	1	58.20	58.50	-1	5,404	-0.02%
2018/01/11	2	56.25	1	57.80	56.70	1	5,356	0.02%
2018/01/10	1	58.80	3	59.50	58.60	-2	5,262	-0.04%
2018/01/09	1	59.90	1	60.20	60.20	0	5,217	0.00%
2018/01/08	2	60.50	4	59.48	59.10	-2	5,159	-0.04%
2018/01/05	2	62.65	1	62.10	62.10	1	5,055	0.02%
2018/01/04	1	62.60	5	63.50	63.50	-4	4,963	-0.08%
2018/01/03	14	63.79	7	63.57	63.40	7	4,910	0.14%
2018/01/02	15	62.27	17	62.71	63.90	-2	4,777	-0.04%