TPK-KY (3673)-永豐金-南投券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
37.80
漲跌
▲0.40
漲幅
+1.07%
成交量
1,108張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/05/06	3	37.80	7	37.69	37.80	-4	2,436	-0.16%
2024/05/03	1	37.75	2	37.60	37.40	-1	2,498	-0.04%
2024/05/02	4	38.41	0	0.00	38.20	4	2,502	0.16%
2024/04/29	1	38.60	0	0.00	38.95	1	2,535	0.04%
2024/04/26	0	0.00	0	37.00	37.75	0	2,507	0.00%
2024/04/25	0	0.00	2	37.05	36.70	-2	2,507	-0.08%
2024/04/24	0	0.00	1	36.85	37.15	-1	2,521	-0.04%
2024/04/23	1	35.90	0	0.00	36.45	1	2,542	0.04%
2024/04/19	10	37.22	9	36.45	36.30	1	2,585	0.04%
2024/04/18	0	0.00	6	37.74	37.70	-6	2,577	-0.23%
2024/04/17	0	0.00	3	37.28	37.00	-3	2,582	-0.12%
2024/04/16	6	37.40	4	37.20	37.25	2	2,565	0.08%
2024/04/15	4	38.40	2	38.30	38.05	2	2,557	0.08%
2024/04/11	11	39.53	4	40.10	39.45	7	2,603	0.27%
2024/04/10	4	40.14	3	40.35	40.35	1	2,595	0.04%
2024/04/09	6	38.58	2	38.83	38.60	4	2,554	0.16%
2024/04/08	2	38.80	1	38.55	38.65	1	2,582	0.04%
2024/04/03	1	39.20	4	39.35	39.10	-3	2,546	-0.12%
2024/04/02	4	38.46	3	38.90	38.60	1	2,462	0.04%
2024/04/01	3	38.15	21	38.17	38.10	-18	2,394	-0.75%
2024/03/29	3	36.80	12.2	36.76	36.85	-9.2	2,312	-0.40%
2024/03/28	6	36.83	4	37.00	36.90	2	2,288	0.09%
2024/03/27	4	36.38	0	0.00	36.45	4	2,223	0.18%
2024/03/25	0	0.00	1	36.30	36.25	-1	2,128	-0.05%
2024/03/22	2	35.20	6	35.47	35.65	-4	2,092	-0.19%
2024/03/21	8	35.11	5	35.30	35.10	3	2,047	0.15%
2024/03/19	1	34.10	0	0.00	34.25	1	2,012	0.05%
2024/03/15	2	34.10	0	0.00	34.15	2	2,008	0.10%
2024/03/12	1	34.80	0	0.00	35.05	1	1,957	0.05%
2024/03/08	1	35.00	0	0.00	34.90	1	1,884	0.05%
2024/03/06	0	0.00	1	34.85	34.85	-1	1,813	-0.06%
2024/03/04	0	0.00	7	35.05	35.00	-7	1,724	-0.41%
2024/03/01	0	0.00	1	35.15	35.15	-1	1,712	-0.06%
2024/02/29	5	35.05	0	0.00	34.95	5	1,718	0.29%
2024/02/27	1	35.10	0	0.00	35.00	1	1,737	0.06%
2024/02/26	2	35.40	0	0.00	35.30	2	1,740	0.11%
2024/02/23	4	36.53	0	0.00	35.65	4	1,730	0.23%
2024/02/22	1	36.45	0	0.00	36.70	1	1,706	0.06%
2024/02/20	1	36.85	0	0.00	36.95	1	1,699	0.06%
2024/02/19	3	37.50	0	0.00	37.50	3	1,693	0.18%
2024/02/16	0	0.00	1	35.65	37.35	-1	1,662	-0.06%
2024/02/15	1	34.65	1	34.80	34.60	0	1,558	0.00%
2024/02/05	2	34.55	0	0.00	34.45	2	1,549	0.13%
2024/02/02	1.1	35.26	1	34.90	34.80	0.1	1,537	0.00%
2024/02/01	10.2	35.60	0	0.00	35.50	10.2	1,508	0.67%
2024/01/29	0	0.00	2	36.70	36.90	-2	1,464	-0.14%
2024/01/23	1	35.70	0	0.00	35.30	1	1,301	0.08%
2024/01/22	0	0.00	1	35.30	35.30	-1	1,299	-0.08%
2024/01/11	1	36.15	0	0.00	36.30	1	1,146	0.09%
2024/01/09	2	36.00	0	0.00	35.80	2	1,132	0.18%
2024/01/05	3	37.30	0	0.00	37.40	3	1,096	0.27%
2024/01/04	0	0.00	2	36.75	37.05	-2	1,012	-0.20%
2024/01/03	2	38.23	0	0.00	37.25	2	972	0.21%
2024/01/02	3	38.08	6.3	36.58	38.10	-3.3	907	-0.37%
2023/12/28	1	36.50	0	0.00	36.50	1	829	0.12%
2023/12/15	1	35.65	0	0.00	35.30	1	808	0.12%
2023/12/12	0	35.15	0	0.00	35.15	0	829	0.00%
2023/11/17	0	0.00	2	34.80	35.20	-2	834	-0.24%
2023/11/15	5.3	33.60	0	0.00	33.95	5.3	832	0.64%
2023/11/08	2	33.50	0	0.00	33.50	2	928	0.22%
2023/10/20	0	0.00	5	32.40	32.35	-5	1,255	-0.40%
2023/10/17	1	34.50	1	34.00	33.75	0	1,329	0.00%
2023/10/11	0	34.25	0	0.00	34.05	0	1,496	0.00%
2023/08/31	0	0.00	10	34.65	34.65	-10	3,607	-0.28%
2023/08/30	0	0.00	49	34.68	34.70	-49	3,667	-1.34%
2023/08/29	0	0.00	5	34.25	34.25	-5	3,756	-0.13%
2023/08/24	5	34.35	0	0.00	34.30	5	4,091	0.12%
2023/08/23	5	34.25	0	0.00	34.30	5	4,130	0.12%
2023/08/17	4	34.85	0	0.00	34.85	4	4,286	0.09%
2023/08/10	4	35.40	0	0.00	35.40	4	4,741	0.08%
2023/08/07	0	0.00	8	38.70	38.85	-8	4,715	-0.17%
2023/08/02	0	0.00	5	38.65	38.35	-5	4,876	-0.10%
2023/07/24	0	0.00	1	39.20	39.40	-1	5,107	-0.02%
2023/07/13	0	0.00	3	42.05	41.50	-3	5,946	-0.05%
2023/07/10	0	0.00	1	42.65	42.45	-1	6,131	-0.02%
2023/07/07	2	43.93	2	43.55	43.10	0	6,198	0.00%
2023/07/05	2	45.90	4	45.50	45.55	-2	6,179	-0.03%
2023/07/04	1	45.85	0	0.00	45.55	1	6,114	0.02%
2023/07/03	4	45.65	5	45.52	45.35	-1	6,039	-0.02%
2023/06/30	2	44.28	4.8	44.39	44.30	-2.8	5,949	-0.05%
2023/06/29	0	0.00	2	43.90	43.90	-2	5,909	-0.03%
2023/06/27	3	43.28	0	0.00	43.05	3	5,870	0.05%
2023/06/26	20	44.04	0	0.00	43.95	20	5,812	0.34%
2023/06/21	39	45.47	34	44.50	45.05	5	5,673	0.09%
2023/06/20	22	42.60	0	0.00	42.70	22	5,357	0.41%
2023/06/19	10	41.01	0	0.00	42.50	10	5,310	0.19%
2023/06/16	1	41.85	2	41.78	41.85	-1	5,255	-0.02%
2023/06/13	0	0.00	1	42.60	42.70	-1	5,169	-0.02%
2023/06/12	0	0.00	6	42.63	42.80	-6	5,144	-0.12%
2023/06/09	2	42.88	1	43.15	42.75	1	5,135	0.02%
2023/06/08	0	0.00	1	44.70	43.80	-1	5,065	-0.02%
2023/06/07	0	0.00	1	43.35	43.20	-1	4,933	-0.02%
2023/06/02	2	43.20	0	0.00	42.35	2	4,735	0.04%
2023/06/01	0	0.00	22	43.08	43.25	-22	4,749	-0.46%
2023/05/31	0	0.00	1	42.50	42.40	-1	4,545	-0.02%
2023/05/30	1	42.05	20	42.14	42.00	-19	4,518	-0.42%
2023/05/29	1	41.80	1	41.85	41.75	0	4,490	0.00%
2023/05/26	10	41.00	1	41.25	41.00	9	4,527	0.20%
2023/05/25	11	41.88	0	0.00	41.60	11	4,639	0.24%
2023/05/24	2	41.48	0	0.00	41.55	2	4,706	0.04%
2023/05/22	0	0.00	1	41.70	41.60	-1	4,624	-0.02%
2023/05/19	1	39.80	1	40.80	40.30	0	4,515	0.00%
2023/05/18	2	40.53	0	0.00	40.50	2	4,443	0.05%
2023/05/17	1	40.60	1	40.90	40.60	0	4,302	0.00%
2023/05/16	3.8	39.10	13	39.17	38.95	-9.2	4,083	-0.23%
2023/05/12	0	0.00	1	38.15	38.10	-1	4,004	-0.02%
2023/05/10	11	38.54	0	0.00	38.45	11	3,927	0.28%
2023/05/05	5	38.00	0	0.00	38.30	5	3,720	0.13%
2023/05/04	2	39.10	1	38.95	38.95	1	3,654	0.03%
2023/04/27	1	37.30	0	0.00	37.45	1	3,434	0.03%
2023/04/25	0	0.00	1	37.10	36.90	-1	3,382	-0.03%
2023/04/21	0	0.00	9	38.00	37.50	-9	3,281	-0.27%
2023/04/20	5	39.20	11	38.72	38.50	-6	3,166	-0.19%
2023/04/19	64	41.95	57	42.32	41.25	7	2,923	0.24%
2023/04/17	5	38.35	0	0.00	37.75	5	2,264	0.22%
2023/04/14	5	38.00	0	0.00	37.90	5	2,165	0.23%
2023/04/13	9	36.50	0	0.00	36.25	9	1,988	0.45%
2023/04/11	0	0.00	9	35.69	36.40	-9	1,843	-0.49%
2023/03/31	0	0.00	1	34.25	34.25	-1	1,679	-0.06%
2023/03/30	2	34.45	0	0.00	34.30	2	1,673	0.12%
2023/03/29	0	0.00	4	34.60	34.65	-4	1,665	-0.24%
2023/03/28	7	34.92	0	0.00	34.30	7	1,666	0.42%
2023/03/27	1	35.25	1	35.05	35.00	0	1,634	0.00%
2023/03/24	1	35.05	0	0.00	35.30	1	1,629	0.06%
2023/03/23	0	0.00	3	35.30	35.15	-3	1,604	-0.19%
2023/03/22	0	0.00	1	35.40	35.30	-1	1,593	-0.06%
2023/03/21	1	34.80	0	0.00	34.75	1	1,549	0.06%
2023/03/20	2	34.73	0	0.00	34.75	2	1,534	0.13%
2023/03/15	0	0.00	2	34.40	34.40	-2	1,467	-0.14%
2023/03/14	3	35.90	2.5	35.72	35.00	0.5	1,453	0.03%
2023/03/08	2	36.00	5	35.90	36.10	-3	1,277	-0.23%
2023/03/07	1	36.85	1	37.05	36.75	0	1,226	0.00%
2023/03/06	3	36.22	1	35.15	36.50	2	1,156	0.17%
2023/03/03	0	0.00	5	34.15	34.10	-5	1,046	-0.48%
2023/03/02	5	34.05	0	0.00	33.90	5	1,037	0.48%
2023/02/24	0	0.00	1	34.15	34.20	-1	970	-0.10%
2023/02/23	8	35.13	4	35.00	35.05	4	888	0.45%
2023/02/22	3	33.90	0	0.00	33.95	3	712	0.42%
2023/02/21	2	31.85	1	31.75	31.75	1	604	0.17%
2023/02/16	0	0.00	6	31.20	31.20	-6	612	-0.98%
2023/02/09	0	0.00	1	30.90	30.80	-1	639	-0.16%
2023/02/06	0	31.70	0	0.00	31.25	0	641	0.00%
2023/02/03	0.5	31.20	0	0.00	31.35	0.5	634	0.08%
2023/02/02	2	30.75	0	0.00	31.05	2	627	0.32%
2023/02/01	0	0.00	1	30.75	30.60	-1	659	-0.15%
2023/01/17	0	0.00	2	29.50	29.45	-2	673	-0.30%
2022/12/16	0	0.00	1	30.50	30.30	-1	867	-0.12%
2022/11/29	0	0.00	4	31.15	31.10	-4	887	-0.45%
2022/10/28	1	28.00	0	0.00	28.10	1	1,268	0.08%
2022/10/27	1	29.40	0	0.00	29.70	1	1,228	0.08%
2022/10/12	1	31.10	0	0.00	31.05	1	1,210	0.08%
2022/09/28	0	0.00	1	31.55	30.60	-1	1,169	-0.09%
2022/09/23	1	34.50	0	0.00	34.20	1	1,160	0.09%
2022/09/12	0	0.00	10	35.85	35.95	-10	1,209	-0.83%
2022/09/06	5	34.60	1	34.55	34.55	4	1,214	0.33%
2022/08/31	5	36.25	0	0.00	36.35	5	1,185	0.42%
2022/08/30	0	0.00	1	36.45	36.35	-1	1,181	-0.08%
2022/08/26	2	37.48	12	37.99	37.50	-10	1,183	-0.85%
2022/08/23	1	36.70	0	0.00	36.40	1	1,050	0.10%
2022/08/22	1	36.55	4	35.98	36.35	-3	1,010	-0.30%
2022/08/19	4	34.96	2	35.90	36.10	2	934	0.21%
2022/08/18	1	33.85	0	0.00	33.95	1	873	0.11%
2022/08/17	0	0.00	1	33.80	33.80	-1	873	-0.11%
2022/08/15	8	33.97	0	0.00	33.80	8	882	0.91%
2022/08/12	2	34.25	0	0.00	34.10	2	880	0.23%
2022/08/05	1	34.10	1	34.10	34.35	0	873	0.00%
2022/08/04	1	33.30	0	0.00	33.50	1	910	0.11%
2022/07/27	0	0.00	1	34.05	34.70	-1	983	-0.10%
2022/07/26	1	34.10	0	0.00	33.85	1	978	0.10%
2022/07/20	1	35.15	0	0.00	34.55	1	1,022	0.10%
2022/07/01	0	0.00	4	32.45	32.35	-4	1,134	-0.35%
2022/06/30	0	0.00	1	34.60	34.65	-1	1,123	-0.09%
2022/06/27	4	34.26	0	0.00	35.10	4	1,115	0.36%
2022/06/08	1	34.80	0	0.00	34.75	1	1,140	0.09%
2022/05/26	0	0.00	1	33.75	33.50	-1	1,203	-0.08%
2022/05/25	1	33.40	0	0.00	33.30	1	1,226	0.08%
2022/05/09	1	31.80	0	0.00	31.85	1	1,214	0.08%
2022/05/06	0	0.00	0.1	33.20	33.30	-0.1	1,180	-0.01%
2022/05/03	0.1	34.15	0	0.00	34.20	0.1	1,177	0.01%
2022/04/25	0	0.00	2	35.35	35.05	-2	1,181	-0.17%
2022/04/22	2	36.40	0	0.00	36.35	2	1,166	0.17%
2022/04/11	0	0.00	1	36.15	36.10	-1	1,606	-0.06%
2022/03/17	1	37.15	1	37.35	37.45	0	1,717	0.00%
2022/03/16	1	36.50	1	36.20	36.35	0	1,713	0.00%
2022/03/11	1	37.00	3	37.03	37.40	-2	1,744	-0.11%
2022/03/10	1	36.90	0	0.00	37.00	1	1,752	0.06%
2022/03/09	1	36.00	0	0.00	35.85	1	1,739	0.06%
2022/03/07	1	36.95	0	0.00	36.90	1	1,716	0.06%
2022/03/04	1	37.80	0	0.00	37.80	1	1,706	0.06%
2022/03/03	1	38.30	1	38.25	38.15	0	1,729	0.00%
2022/02/07	0	0.00	1	39.90	40.00	-1	2,050	-0.05%
2022/01/18	0	0.00	1	41.15	40.95	-1	2,793	-0.04%
2022/01/10	0	0.00	3	42.93	42.70	-3	2,863	-0.10%
2022/01/07	3	44.73	3	45.00	43.70	0	2,813	0.00%
2022/01/06	2	43.60	0	0.00	44.00	2	2,553	0.08%
2022/01/03	2	42.83	2	42.70	42.70	0	2,526	0.00%
2021/12/29	0	0.00	4	43.50	43.50	-4	2,512	-0.16%
2021/12/28	0	0.00	6	43.30	43.30	-6	2,529	-0.24%
2021/12/23	2	43.10	0	0.00	42.95	2	2,583	0.08%
2021/12/14	1	41.80	1	42.05	41.60	0	2,646	0.00%
2021/12/13	4	43.16	1	42.85	42.50	3	2,648	0.11%
2021/12/10	1	42.40	0	0.00	41.85	1	2,631	0.04%
2021/11/30	0	0.00	1	40.50	39.50	-1	2,641	-0.04%
2021/11/26	2	41.08	3	40.97	40.90	-1	2,624	-0.04%
2021/11/24	0	0.00	10	41.95	41.95	-10	2,581	-0.39%
2021/11/23	10	42.25	0	0.00	41.80	10	2,568	0.39%
2021/11/22	2	41.93	0	0.00	42.25	2	2,566	0.08%
2021/11/03	0	0.00	1	41.25	41.30	-1	2,493	-0.04%
2021/11/02	1	41.20	0	0.00	40.75	1	2,478	0.04%
2021/11/01	1	43.75	2	43.50	43.20	-1	2,378	-0.04%
2021/10/29	8	42.74	6	43.38	42.50	2	2,209	0.09%
2021/10/28	0	0.00	3	41.78	44.30	-3	2,034	-0.15%
2021/10/27	2	40.28	0	0.00	40.30	2	1,858	0.11%
2021/10/25	4	40.93	2	41.00	41.05	2	1,805	0.11%
2021/09/10	0	0.00	5	37.63	38.10	-5	2,081	-0.24%
2021/09/09	0	0.00	5	37.20	37.20	-5	2,086	-0.24%
2021/09/08	1	37.00	0	0.00	36.85	1	2,092	0.05%
2021/08/31	5	39.31	0	0.00	39.40	5	2,149	0.23%
2021/08/17	1	38.90	1	39.20	38.70	0	2,442	0.00%
2021/08/12	1	39.95	0	0.00	39.90	1	2,487	0.04%
2021/08/11	0	0.00	18	40.03	39.80	-18	2,508	-0.72%
2021/07/29	0	0.00	2	43.00	43.00	-2	3,796	-0.05%
2021/07/21	0	0.00	2	43.90	43.70	-2	6,053	-0.03%
2021/07/20	0	0.00	1	44.50	44.35	-1	6,129	-0.02%
2021/07/15	4	45.03	0	0.00	45.10	4	6,322	0.06%
2021/07/14	1	45.40	2	45.85	45.30	-1	6,380	-0.02%
2021/07/13	0	0.00	2	45.60	44.95	-2	6,548	-0.03%
2021/07/09	4	44.70	0	0.00	44.65	4	6,681	0.06%
2021/07/08	3	45.60	0	0.00	45.30	3	6,699	0.04%
2021/07/07	2	46.10	0	0.00	46.20	2	6,695	0.03%
2021/07/05	0	0.00	4	46.85	46.80	-4	6,838	-0.06%
2021/07/01	2	46.25	1	47.10	46.15	1	6,973	0.01%
2021/06/30	3	46.57	0	0.00	46.60	3	6,982	0.04%
2021/06/29	6	47.43	2	47.75	46.95	4	6,981	0.06%
2021/06/25	0	0.00	4	46.65	46.45	-4	7,048	-0.06%
2021/06/23	0	0.00	2	46.45	46.60	-2	7,087	-0.03%
2021/06/22	2	45.10	2	45.60	45.25	0	7,092	0.00%
2021/06/16	2	45.65	0	0.00	45.60	2	7,202	0.03%
2021/06/11	2	46.50	0	0.00	46.10	2	7,259	0.03%
2021/06/09	3	45.85	0	0.00	45.75	3	7,290	0.04%
2021/06/08	2	46.20	0	0.00	45.90	2	7,324	0.03%
2021/06/07	0	0.00	4	45.95	45.95	-4	7,389	-0.05%
2021/06/04	6	46.43	4	46.35	46.25	2	7,465	0.03%
2021/06/03	2	47.08	12	47.12	47.10	-10	7,645	-0.13%
2021/06/02	10	46.72	0	0.00	46.65	10	7,765	0.13%
2021/06/01	5	47.38	2	46.90	47.30	3	7,887	0.04%
2021/05/31	2	46.10	0	0.00	46.10	2	7,998	0.03%
2021/05/28	0	0.00	6	46.00	46.20	-6	8,104	-0.07%
2021/05/25	1	45.60	0	0.00	45.35	1	9,336	0.01%
2021/05/24	3	45.20	0	0.00	45.35	3	9,303	0.03%
2021/05/21	3	45.05	3	44.97	44.65	0	9,294	0.00%
2021/05/20	1	45.30	6	45.15	44.20	-5	9,300	-0.05%
2021/05/18	3	45.30	0	0.00	45.30	3	9,254	0.03%
2021/05/17	1	44.65	3	44.53	43.40	-2	9,214	-0.02%
2021/05/14	3	48.97	1	48.20	48.20	2	9,147	0.02%
2021/05/13	10	49.88	0	0.00	48.70	10	9,073	0.11%
2021/05/12	4	50.11	2	49.95	50.20	2	8,880	0.02%
2021/05/11	4	53.10	0	0.00	51.00	4	8,570	0.05%
2021/05/07	0	0.00	103	51.85	51.80	-103	8,306	-1.24%	大賣/鉅額交易
2021/05/06	0	0.00	5	49.40	49.55	-5	8,117	-0.06%
2021/05/05	5	50.30	0	0.00	49.10	5	8,057	0.06%
2021/05/04	9	50.54	3	50.07	49.45	6	7,886	0.08%
2021/04/29	1	55.70	3	54.67	54.20	-2	7,002	-0.03%
2021/04/28	8	55.19	6	54.87	55.40	2	6,796	0.03%
2021/04/27	4	53.98	21.1	54.48	56.70	-17.1	6,320	-0.27%
2021/04/26	4	51.45	8	51.79	51.60	-4	5,953	-0.07%
2021/04/23	1	49.35	3	50.13	50.70	-2	5,875	-0.03%
2021/04/22	2	49.75	3	50.70	49.50	-1	5,964	-0.02%
2021/04/21	6	50.68	1	50.50	50.60	5	5,941	0.08%
2021/04/20	3	51.10	6	51.47	51.50	-3	5,881	-0.05%
2021/04/19	2	51.15	10	51.57	51.10	-8	5,832	-0.14%
2021/04/16	1	50.00	4	50.18	49.85	-3	5,667	-0.05%
2021/04/15	6	49.33	1	49.75	49.55	5	5,648	0.09%
2021/04/14	2	48.33	1	47.45	47.75	1	5,601	0.02%
2021/04/13	1	49.35	2	49.23	48.65	-1	5,604	-0.02%
2021/04/12	0	0.00	13	49.48	49.35	-13	5,568	-0.23%
2021/04/09	11	50.60	1	50.10	49.50	10	5,567	0.18%
2021/04/08	5	52.18	2	52.15	52.20	3	5,458	0.05%
2021/04/07	2	51.05	1	51.60	51.50	1	5,365	0.02%
2021/04/06	0	0.00	2	50.95	50.80	-2	5,325	-0.04%
2021/04/01	0	0.00	6	50.47	50.40	-6	5,304	-0.11%
2021/03/31	1	50.20	0	0.00	50.20	1	5,278	0.02%
2021/03/30	14	50.55	4	51.48	50.90	10	5,252	0.19%
2021/03/29	0	0.00	1	50.60	50.30	-1	5,092	-0.02%
2021/03/26	2	50.00	1	50.00	49.70	1	5,076	0.02%
2021/03/25	1	49.80	1	50.60	50.10	0	5,086	0.00%
2021/03/24	2	49.80	0	0.00	49.95	2	5,116	0.04%
2021/03/23	5	50.19	9	50.17	49.70	-4	5,191	-0.08%
2021/03/22	1	50.00	2	49.88	50.50	-1	5,131	-0.02%
2021/03/19	2	49.70	3	49.50	49.55	-1	5,117	-0.02%
2021/03/18	0	0.00	4	49.80	49.60	-4	5,131	-0.08%
2021/03/17	11	49.79	5	49.68	49.20	6	5,263	0.11%
2021/03/16	1	50.00	24	49.50	49.30	-23	5,242	-0.44%
2021/03/15	3	49.82	0	0.00	49.60	3	5,225	0.06%
2021/03/11	1	49.90	10	50.03	50.70	-9	5,268	-0.17%
2021/03/10	4	50.63	10	50.25	50.30	-6	5,244	-0.11%
2021/03/09	10	50.81	5	50.92	51.30	5	5,193	0.10%
2021/03/08	6	50.41	3	50.03	49.85	3	5,083	0.06%
2021/03/05	6	49.89	1	49.70	49.15	5	5,033	0.10%
2021/03/04	9	49.48	4	50.13	50.20	5	4,909	0.10%
2021/03/03	6	48.13	12	48.75	49.10	-6	4,795	-0.13%
2021/03/02	46	49.91	52	50.10	48.10	-6	4,671	-0.13%
2021/02/26	3	50.20	0	0.00	50.20	3	4,017	0.07%
2021/02/24	4	45.39	1	45.00	45.10	3	3,427	0.09%
2021/02/22	0	0.00	1	45.75	45.80	-1	3,448	-0.03%
2021/02/19	1	44.10	1	44.80	44.65	0	3,433	0.00%
2021/01/29	1	42.95	1	42.60	42.60	0	3,822	0.00%
2021/01/27	118	43.91	0	0.00	43.80	118	3,789	3.11%	大買/鉅額交易
2021/01/19	0	0.00	2	45.55	45.50	-2	3,658	-0.05%
2021/01/18	5	46.10	0	0.00	46.20	5	3,642	0.14%
2021/01/14	2	46.13	1	46.00	46.15	1	3,537	0.03%
2021/01/08	0	0.00	1	44.25	44.30	-1	3,529	-0.03%
2021/01/07	1	45.55	0	0.00	45.15	1	3,554	0.03%
2021/01/05	7	46.92	0	0.00	46.75	7	3,511	0.20%
2021/01/04	3	46.83	1	47.00	47.00	2	3,511	0.06%
2020/12/25	0	0.00	25	46.35	46.45	-25	3,405	-0.73%
2020/12/24	0	0.00	1	46.00	45.65	-1	3,385	-0.03%
2020/12/21	0	0.00	5	46.55	46.60	-5	3,399	-0.15%
2020/12/18	15	46.45	0	0.00	46.50	15	3,378	0.44%
2020/12/17	15	45.98	0	0.00	45.85	15	3,335	0.45%
2020/12/15	0	0.00	20	43.80	43.90	-20	3,294	-0.61%
2020/12/14	20	44.73	5	44.00	44.70	15	3,329	0.45%
2020/12/11	0	0.00	10	44.50	44.20	-10	3,371	-0.30%
2020/12/10	0	0.00	10	47.15	46.55	-10	3,273	-0.31%
2020/12/09	0	0.00	2	48.00	47.95	-2	3,236	-0.06%
2020/12/07	25	48.13	0	0.00	48.10	25	3,192	0.78%
2020/12/04	0	0.00	17.2	47.42	47.50	-17.2	3,174	-0.54%
2020/12/03	0	0.00	15	47.35	47.30	-15	3,190	-0.47%
2020/12/02	0	0.00	4.2	48.18	48.00	-4.2	3,185	-0.13%
2020/12/01	0	0.00	1.2	47.46	47.45	-1.2	3,154	-0.04%
2020/11/30	1	46.55	0	0.00	46.80	1	3,153	0.03%
2020/11/27	2	46.63	3	46.70	46.70	-1	3,468	-0.03%
2020/11/26	1	46.20	10	46.25	46.45	-9	3,661	-0.25%
2020/11/25	30	46.43	0	0.00	46.10	30	3,683	0.81%
2020/11/24	10	46.00	0	0.00	45.90	10	3,694	0.27%
2020/11/23	1	46.60	0	0.00	46.30	1	3,682	0.03%
2020/11/20	0	0.00	2	46.25	46.20	-2	3,695	-0.05%
2020/11/19	1	45.80	20	46.10	46.15	-19	3,696	-0.51%
2020/11/18	1.4	46.04	0	0.00	46.00	1.4	3,700	0.04%
2020/11/17	1	45.85	0	0.00	45.75	1	3,721	0.03%
2020/11/16	20	46.40	0	0.00	46.30	20	3,831	0.52%
2020/11/09	3.3	46.83	0	0.00	46.35	3.3	4,039	0.08%
2020/11/06	0	0.00	30	48.75	48.20	-30	3,974	-0.75%
2020/11/05	5	51.20	5	50.88	50.90	0	3,849	0.00%
2020/11/04	0	0.00	1	50.10	49.95	-1	3,935	-0.03%
2020/11/03	20	50.55	0	0.00	50.20	20	4,172	0.48%
2020/11/02	0	0.00	20	49.00	49.05	-20	4,324	-0.46%
2020/10/30	0	0.00	1	50.50	50.40	-1	4,539	-0.02%
2020/10/29	1	48.75	11	48.47	50.20	-10	5,013	-0.20%
2020/10/26	1	51.60	0	0.00	51.30	1	6,158	0.02%
2020/10/23	8	52.50	2	53.40	52.30	6	6,175	0.10%
2020/10/22	5	52.00	2	52.00	52.10	3	6,157	0.05%
2020/10/21	1	52.10	0	0.00	51.40	1	6,167	0.02%
2020/10/20	1	51.50	0	0.00	51.60	1	6,186	0.02%
2020/10/16	1	51.10	0	0.00	51.10	1	6,416	0.02%
2020/10/15	10	52.05	3	52.80	52.50	7	6,494	0.11%
2020/10/13	16	50.19	1	49.45	50.50	15	6,414	0.23%
2020/09/25	5	47.74	3	47.95	47.65	2	6,644	0.03%
2020/09/24	0	0.00	24	49.82	49.05	-24	6,633	-0.36%
2020/09/23	0	0.00	1	51.20	50.80	-1	6,633	-0.02%
2020/09/17	2	52.80	1	52.80	52.30	1	6,733	0.01%
2020/09/16	0	0.00	5	52.12	51.80	-5	6,734	-0.07%
2020/09/15	5	52.50	0	0.00	52.80	5	6,707	0.07%
2020/09/10	1	50.60	0	0.00	50.00	1	6,757	0.01%
2020/09/09	5	51.08	0	0.00	50.60	5	6,774	0.07%
2020/09/08	2	50.30	0	0.00	50.00	2	6,791	0.03%
2020/09/07	0	0.00	1	51.30	51.00	-1	6,866	-0.01%
2020/09/04	0	0.00	26	51.88	52.60	-26	7,056	-0.37%
2020/09/03	1	53.80	0	0.00	53.30	1	7,034	0.01%
2020/09/02	21	55.18	1	53.80	53.60	20	6,995	0.29%
2020/09/01	0	0.00	2	54.00	54.10	-2	6,747	-0.03%
2020/08/31	4	49.15	0	0.00	49.20	4	6,630	0.06%
2020/08/28	7	49.45	1	50.00	50.30	6	6,630	0.09%
2020/08/26	1	50.00	0	0.00	50.10	1	6,812	0.01%
2020/08/25	5	50.70	0	0.00	50.90	5	6,813	0.07%
2020/08/24	10	51.40	0	0.00	50.40	10	6,799	0.15%
2020/08/20	3	51.77	0	0.00	50.00	3	6,892	0.04%
2020/08/19	0	0.00	7	54.03	53.20	-7	6,765	-0.10%
2020/08/18	3.1	53.64	0	0.00	53.70	3.1	6,689	0.05%
2020/08/12	2	53.60	0	0.00	53.30	2	6,543	0.03%
2020/08/10	1	54.50	0	0.00	54.70	1	6,424	0.02%
2020/08/07	16	56.58	3	57.07	55.10	13	6,362	0.20%
2020/08/06	15	57.53	10	58.04	58.40	5	6,139	0.08%
2020/08/05	3	57.10	5	56.94	58.00	-2	6,004	-0.03%
2020/08/04	22	57.41	17	57.49	57.50	5	5,790	0.09%
2020/08/03	51	55.25	49	55.09	56.20	2	5,322	0.04%
2020/07/31	0	0.00	7	50.97	51.90	-7	4,519	-0.15%
2020/07/30	0	0.00	3	47.27	47.20	-3	4,277	-0.07%
2020/07/28	2	45.65	0	0.00	44.50	2	4,215	0.05%
2020/07/24	0	0.00	5	47.30	46.05	-5	4,246	-0.12%
2020/07/22	10	47.90	4	48.21	47.80	6	4,254	0.14%
2020/07/21	1	46.30	1	46.85	47.70	0	4,074	0.00%
2020/07/20	0	0.00	2	45.50	45.85	-2	3,959	-0.05%
2020/07/17	2	44.73	1	45.45	44.40	1	3,981	0.03%
2020/07/16	1	45.00	1	45.15	45.00	0	4,052	0.00%
2020/07/15	1	44.85	2	45.60	44.80	-1	4,078	-0.02%
2020/07/14	2	44.95	0	0.00	45.00	2	4,213	0.05%
2020/07/13	0	0.00	3	45.73	45.90	-3	4,265	-0.07%
2020/07/10	3	45.10	4	45.10	44.85	-1	4,348	-0.02%
2020/07/09	2	46.85	0	0.00	46.60	2	4,459	0.04%
2020/07/08	1	46.95	2	47.00	46.85	-1	4,491	-0.02%
2020/07/07	5	47.16	0	0.00	46.80	5	4,490	0.11%
2020/07/06	0	0.00	3	48.00	47.75	-3	4,560	-0.07%
2020/07/03	1	46.95	0	0.00	46.90	1	4,534	0.02%
2020/07/02	1	47.35	0	0.00	47.35	1	4,543	0.02%
2020/07/01	3	47.25	1	47.65	47.30	2	4,521	0.04%
2020/06/30	2	46.75	0	0.00	46.45	2	4,446	0.04%
2020/06/29	0	0.00	2	46.10	46.05	-2	4,461	-0.04%
2020/06/24	1	47.15	0	0.00	46.80	1	4,460	0.02%
2020/06/22	1	46.80	0	0.00	46.60	1	4,438	0.02%
2020/06/18	2	45.50	0	0.00	45.10	2	4,426	0.05%
2020/06/16	0	0.00	1	45.40	45.60	-1	4,417	-0.02%
2020/06/11	2	46.73	1	46.30	46.30	1	4,393	0.02%
2020/06/09	0	0.00	3	45.20	44.85	-3	4,267	-0.07%
2020/06/08	3	45.90	1	46.05	45.30	2	4,328	0.05%
2020/06/05	0	0.00	3	45.57	45.85	-3	4,260	-0.07%
2020/06/04	2	44.40	0	0.00	44.20	2	4,175	0.05%
2020/06/03	2	45.15	0	0.00	44.65	2	4,185	0.05%
2020/06/02	1	44.85	6	44.77	45.00	-5	4,107	-0.12%
2020/06/01	0	0.00	1	43.35	43.45	-1	3,947	-0.03%
2020/05/29	0	0.00	2	42.35	42.40	-2	3,925	-0.05%
2020/05/28	1	42.25	1	43.35	42.15	0	3,943	0.00%
2020/05/27	3	42.82	3	43.20	42.80	0	3,904	0.00%
2020/05/19	0	0.00	2	41.10	41.45	-2	3,818	-0.05%
2020/05/13	0	0.00	1	42.40	42.40	-1	3,844	-0.03%
2020/05/12	2	42.50	1	42.65	42.75	1	3,841	0.03%
2020/05/07	3	42.05	19	41.78	41.85	-16	3,836	-0.42%
2020/05/05	18	41.63	0	0.00	41.15	18	3,824	0.47%
2020/05/04	0	0.00	1	41.30	40.90	-1	3,857	-0.03%
2020/04/30	1	42.05	0	0.00	42.05	1	3,858	0.03%
2020/04/29	3	42.80	3	42.55	42.50	0	3,850	0.00%
2020/04/28	2	42.55	1	42.75	42.45	1	3,845	0.03%
2020/04/27	1	42.70	11	42.56	42.75	-10	3,893	-0.26%
2020/04/21	1	40.50	0	0.00	39.80	1	3,766	0.03%
2020/04/20	1	42.15	5	42.20	42.20	-4	3,695	-0.11%
2020/04/17	2	42.23	0	0.00	41.60	2	3,670	0.05%
2020/04/16	0	0.00	1	40.55	42.35	-1	3,527	-0.03%
2020/04/15	3	40.88	8	41.39	41.00	-5	3,469	-0.14%
2020/04/14	3	40.95	0	0.00	41.50	3	3,430	0.09%
2020/04/13	0	0.00	6	39.44	38.85	-6	3,288	-0.18%
2020/04/09	16	39.32	6	38.83	38.55	10	3,263	0.31%
2020/04/08	3	37.52	0	0.00	37.50	3	3,168	0.09%
2020/04/07	1	36.20	3	36.47	36.50	-2	3,124	-0.06%
2020/04/06	2	35.35	6	35.20	35.55	-4	3,130	-0.13%
2020/03/27	10	36.10	0	0.00	34.80	10	3,074	0.33%
2020/03/26	0	0.00	2	34.80	35.65	-2	3,032	-0.07%
2020/03/25	0	0.00	6	35.56	35.45	-6	2,985	-0.20%
2020/03/24	0	0.00	4	34.30	34.00	-4	2,911	-0.14%
2020/03/20	1	33.50	0	0.00	34.00	1	2,908	0.03%
2020/03/19	0	0.00	1	31.70	31.70	-1	2,868	-0.03%
2020/03/13	0	0.00	1	38.10	39.05	-1	2,719	-0.04%
2020/03/12	1	42.30	3	41.87	42.10	-2	2,630	-0.08%
2020/03/11	0	0.00	2	45.18	45.00	-2	2,538	-0.08%
2020/03/10	0	0.00	2	44.80	44.80	-2	2,521	-0.08%
2020/03/09	0	0.00	1	45.00	44.55	-1	2,495	-0.04%
2020/03/06	1	45.65	0	0.00	45.65	1	2,446	0.04%
2020/03/05	0	0.00	1	46.60	46.60	-1	2,455	-0.04%
2020/03/04	2	46.08	0	0.00	46.00	2	2,458	0.08%
2020/02/27	1	46.30	0	0.00	44.85	1	2,427	0.04%
2020/02/26	2	47.15	0	0.00	46.40	2	2,382	0.08%
2020/02/25	1	46.75	0	0.00	46.90	1	2,365	0.04%
2020/02/24	1	47.00	0	0.00	46.15	1	2,352	0.04%
2020/02/20	0	0.00	1	48.05	47.80	-1	2,337	-0.04%
2020/02/19	3	48.57	2	48.73	48.20	1	2,331	0.04%
2020/02/17	0	0.00	1	48.55	48.30	-1	2,334	-0.04%
2020/02/14	1	47.45	0	0.00	47.45	1	2,350	0.04%
2020/02/12	1	46.80	1	47.30	47.40	0	2,698	0.00%
2020/02/04	3	47.30	0	0.00	47.40	3	3,391	0.09%
2020/02/03	0	0.00	2	45.08	45.20	-2	3,480	-0.06%
2020/01/31	2	48.30	0	0.00	47.50	2	3,623	0.06%
2020/01/17	1	54.30	0	0.00	53.30	1	4,296	0.02%
2020/01/16	0	0.00	1	53.90	54.00	-1	4,320	-0.02%
2020/01/15	1	53.50	6	53.75	53.40	-5	4,389	-0.11%
2020/01/10	1	52.90	0	0.00	53.10	1	4,678	0.02%
2020/01/08	0	0.00	2	53.90	52.60	-2	5,326	-0.04%
2020/01/06	0	0.00	1	55.60	55.60	-1	5,675	-0.02%
2020/01/03	8	57.43	8	56.56	56.60	0	5,665	0.00%
2020/01/02	0	0.00	3	57.47	57.70	-3	5,681	-0.05%
2019/12/31	2	57.05	2	56.90	56.80	0	5,674	0.00%
2019/12/30	5	57.06	2	57.20	56.70	3	5,737	0.05%
2019/12/27	1	57.00	9	57.06	57.10	-8	5,690	-0.14%
2019/12/26	1	56.70	0	0.00	56.70	1	5,673	0.02%
2019/12/24	0	0.00	6	55.77	55.70	-6	5,699	-0.11%
2019/12/23	5	56.40	5	57.00	56.40	0	5,716	0.00%
2019/12/20	1	56.50	0	0.00	56.20	1	5,724	0.02%
2019/12/18	8	57.18	2	57.90	56.90	6	5,766	0.10%
2019/12/16	3	56.77	0	0.00	56.90	3	5,898	0.05%
2019/12/12	3	56.80	5	57.10	57.00	-2	5,935	-0.03%
2019/12/10	5	57.50	8	57.26	57.60	-3	5,945	-0.05%
2019/12/09	0	0.00	1	55.80	55.90	-1	5,894	-0.02%
2019/12/06	2	55.60	0	0.00	55.60	2	5,930	0.03%
2019/12/05	0	0.00	4	55.43	55.50	-4	5,982	-0.07%
2019/12/04	1	55.00	0	0.00	54.60	1	5,992	0.02%
2019/12/03	3	55.00	3	55.00	55.30	0	6,008	0.00%
2019/11/28	6	56.10	7	55.93	56.10	-1	6,059	-0.02%
2019/11/27	3	55.57	3	55.67	55.50	0	6,163	0.00%
2019/11/26	0	0.00	3	55.60	55.00	-3	6,273	-0.05%
2019/11/25	6	55.72	5	56.00	55.70	1	6,379	0.02%
2019/11/22	0	0.00	4	55.70	55.40	-4	6,591	-0.06%
2019/11/21	8	55.40	3	55.60	55.80	5	6,645	0.08%
2019/11/20	3	55.20	10	55.61	55.10	-7	6,689	-0.10%
2019/11/19	3	56.30	0	0.00	56.30	3	6,725	0.04%
2019/11/18	3	56.10	6	56.13	56.10	-3	6,827	-0.04%
2019/11/15	0	0.00	1	56.00	56.00	-1	6,878	-0.01%
2019/11/14	2	55.10	3	55.50	55.00	-1	6,901	-0.01%
2019/11/13	2	56.35	1	56.10	56.10	1	6,916	0.01%
2019/11/12	3	56.50	5	56.84	57.00	-2	6,993	-0.03%
2019/11/11	11	56.94	12	56.87	55.80	-1	7,019	-0.01%
2019/11/08	6	60.70	10	60.77	60.10	-4	6,897	-0.06%
2019/11/07	6	63.85	10	64.38	62.80	-4	6,827	-0.06%
2019/11/06	17	66.96	11	67.72	66.30	6	6,655	0.09%
2019/11/05	3	67.73	2	67.20	67.20	1	6,493	0.02%
2019/11/04	16	67.88	7	67.79	67.70	9	6,517	0.14%
2019/11/01	2	67.00	2	67.40	67.60	0	6,488	0.00%
2019/10/31	4	66.28	3	66.60	66.30	1	6,466	0.02%
2019/10/30	8	66.98	4	67.00	67.20	4	6,403	0.06%
2019/10/29	3	67.07	12	67.35	67.70	-9	6,323	-0.14%
2019/10/28	5	63.54	5	63.46	63.80	0	5,741	0.00%
2019/10/25	3	62.70	1	62.70	62.50	2	5,747	0.03%
2019/10/24	2	63.00	1	63.00	63.20	1	5,844	0.02%
2019/10/23	7	62.66	10	63.00	62.40	-3	5,862	-0.05%
2019/10/22	3	63.67	2	63.00	63.00	1	5,810	0.02%
2019/10/21	6	62.58	5	62.00	62.80	1	5,646	0.02%
2019/10/18	10	61.97	5	61.70	62.10	5	5,594	0.09%
2019/10/17	1	62.30	7	62.14	62.10	-6	5,546	-0.11%
2019/10/16	4	61.25	1	61.40	61.40	3	5,476	0.05%
2019/10/15	2	62.60	34	63.87	64.20	-32	5,053	-0.63%
2019/10/14	2	58.30	2	58.40	58.40	0	4,701	0.00%
2019/10/09	2	57.80	2	57.10	57.60	0	4,676	0.00%
2019/10/04	5	57.34	3	56.80	56.80	2	4,681	0.04%
2019/09/27	3	56.33	13	56.05	55.90	-10	5,072	-0.20%
2019/09/26	4	57.85	4	57.00	57.10	0	5,106	0.00%
2019/09/25	4	58.20	3	57.80	57.80	1	5,178	0.02%
2019/09/24	3	58.30	0	0.00	58.60	3	5,201	0.06%
2019/09/23	5	57.88	10	58.18	58.90	-5	5,188	-0.10%
2019/09/20	9	58.01	2	57.80	57.80	7	5,158	0.14%
2019/09/19	2	57.90	13	58.12	58.30	-11	5,046	-0.22%
2019/09/18	4	57.40	4	57.80	57.20	0	5,058	0.00%
2019/09/17	4	57.10	2	56.90	56.80	2	5,021	0.04%
2019/09/16	6	57.67	0	0.00	57.60	6	5,045	0.12%
2019/09/12	3	57.77	5	57.96	57.80	-2	5,051	-0.04%
2019/09/11	2	57.10	2	57.00	57.00	0	5,020	0.00%
2019/09/10	1	57.40	1	57.00	57.00	0	5,016	0.00%
2019/09/09	2	58.20	0	0.00	57.80	2	5,071	0.04%
2019/09/06	3	57.23	6	57.13	56.90	-3	5,046	-0.06%
2019/09/05	2	57.00	2	56.80	56.80	0	5,029	0.00%
2019/09/04	4	57.35	2	57.40	57.40	2	5,006	0.04%
2019/09/03	0	0.00	3	56.90	56.90	-3	5,016	-0.06%
2019/09/02	1	56.90	0	0.00	57.10	1	5,012	0.02%
2019/08/30	3	57.27	2	56.80	56.80	1	5,006	0.02%
2019/08/29	7	58.13	1	58.10	58.00	6	4,901	0.12%
2019/08/28	3	59.07	3	59.20	59.20	0	4,787	0.00%
2019/08/27	2	57.60	8	58.45	59.50	-6	4,670	-0.13%
2019/08/26	4	56.80	3	57.10	56.80	1	4,483	0.02%
2019/08/23	3	57.87	4	57.90	57.90	-1	4,476	-0.02%
2019/08/22	6	57.18	6	57.30	57.20	0	4,483	0.00%
2019/08/21	3	56.80	4	56.45	57.50	-1	4,433	-0.02%
2019/08/20	11	56.82	11	56.12	55.80	0	4,345	0.00%
2019/08/19	3	56.60	0	0.00	56.90	3	4,309	0.07%
2019/08/16	1	56.00	0	0.00	56.10	1	4,274	0.02%
2019/08/15	8	55.70	0	0.00	56.30	8	4,212	0.19%
2019/08/14	3	56.33	3	55.07	55.20	0	4,113	0.00%
2019/08/13	2	55.40	11	55.37	55.90	-9	3,973	-0.23%
2019/08/12	5	55.18	22	54.65	55.30	-17	3,906	-0.44%
2019/08/08	3	53.30	0	0.00	53.40	3	3,809	0.08%
2019/08/07	1	52.90	1	52.30	52.20	0	3,784	0.00%
2019/08/06	4	50.38	2	51.40	52.20	2	3,783	0.05%
2019/08/05	8	51.00	4	51.03	50.00	4	3,728	0.11%
2019/08/02	6	53.05	10	52.76	52.30	-4	3,701	-0.11%
2019/08/01	4	54.53	14	54.96	54.40	-10	3,686	-0.27%
2019/07/31	6	55.30	8	55.23	55.60	-2	3,662	-0.05%
2019/07/30	7	54.04	14	54.34	54.20	-7	3,576	-0.20%
2019/07/29	18	55.18	12	54.14	54.10	6	3,565	0.17%
2019/07/26	10	54.11	1	54.50	55.00	9	3,490	0.26%
2019/07/25	4	53.48	2	53.30	53.80	2	3,391	0.06%
2019/07/24	7	52.73	2	52.60	52.60	5	3,365	0.15%
2019/07/23	4	52.58	6	52.72	52.40	-2	3,432	-0.06%
2019/07/22	1	52.40	0	0.00	52.20	1	3,480	0.03%
2019/07/19	10	52.21	3	52.20	52.20	7	3,482	0.20%
2019/07/18	2	52.60	2	52.20	52.10	0	3,514	0.00%
2019/07/17	3	53.47	3	53.60	53.30	0	3,537	0.00%
2019/07/16	0	0.00	1	53.40	53.30	-1	3,436	-0.03%
2019/07/12	0	0.00	1	52.50	52.70	-1	3,525	-0.03%
2019/07/11	3	53.17	22	53.19	52.70	-19	3,582	-0.53%
2019/07/10	5	52.92	11	52.70	52.70	-6	3,623	-0.17%
2019/07/08	20	53.97	3	53.03	53.00	17	4,095	0.42%
2019/07/05	6	52.63	13	52.25	53.00	-7	4,034	-0.17%
2019/07/04	18	52.97	7	53.11	52.40	11	4,054	0.27%
2019/07/03	3	51.20	2	51.10	51.10	1	3,897	0.03%
2019/07/02	17	51.85	5	51.10	51.90	12	3,988	0.30%
2019/07/01	0	0.00	9	50.50	50.70	-9	3,962	-0.23%
2019/06/28	9	49.55	0	0.00	49.55	9	4,010	0.22%
2019/06/27	1	49.95	0	0.00	50.00	1	4,130	0.02%
2019/06/26	0	0.00	5	50.20	49.70	-5	4,161	-0.12%
2019/06/25	5	50.46	0	0.00	50.00	5	4,187	0.12%
2019/06/24	0	0.00	1	49.70	49.80	-1	4,178	-0.02%
2019/06/21	3	50.23	10	50.04	49.35	-7	4,231	-0.17%
2019/06/20	1	50.60	1	51.00	51.00	0	4,253	0.00%
2019/06/19	8	50.29	5	50.10	50.30	3	4,375	0.07%
2019/06/18	10	49.55	11	49.90	49.60	-1	4,492	-0.02%
2019/06/17	5	51.12	3	50.10	50.10	2	4,685	0.04%
2019/06/14	5	50.02	4	50.38	50.70	1	5,180	0.02%
2019/06/13	2	49.45	0	0.00	49.25	2	5,243	0.04%
2019/06/12	2	49.68	0	0.00	49.20	2	5,318	0.04%
2019/06/11	0	0.00	2	49.83	49.60	-2	5,363	-0.04%
2019/06/05	2	49.70	1	49.35	49.00	1	5,527	0.02%
2019/06/04	0	0.00	1	49.55	49.30	-1	5,692	-0.02%
2019/05/31	1	50.00	0	0.00	50.20	1	5,830	0.02%
2019/05/30	1	49.95	0	0.00	49.75	1	5,885	0.02%
2019/05/29	1	48.35	1	51.20	50.40	0	5,846	0.00%
2019/05/28	0	0.00	1	49.30	49.00	-1	5,787	-0.02%
2019/05/27	1	48.90	1	48.75	49.20	0	5,793	0.00%
2019/05/24	2	48.80	2	47.90	47.70	0	5,805	0.00%
2019/05/21	1	49.05	0	0.00	49.60	1	6,289	0.02%
2019/05/17	1	49.50	1	49.50	50.00	0	6,443	0.00%
2019/05/15	1	51.80	1	51.80	51.50	0	6,640	0.00%
2019/05/14	1	50.20	0	0.00	51.80	1	6,759	0.01%
2019/05/08	0	0.00	11	55.00	55.00	-11	6,883	-0.16%
2019/04/29	0	0.00	2	55.30	55.40	-2	6,868	-0.03%
2019/04/23	1	59.90	2	59.80	59.90	-1	6,911	-0.01%
2019/04/22	1	59.30	16	58.99	58.80	-15	6,873	-0.22%
2019/04/18	1	59.90	1	59.00	58.10	0	6,932	0.00%
2019/04/17	2	60.35	6	60.00	59.60	-4	6,917	-0.06%
2019/04/15	23	62.17	5	61.58	61.10	18	6,995	0.26%
2019/04/12	4	59.25	95	58.56	59.60	-91	6,710	-1.36%
2019/04/11	9	58.96	68	58.86	58.00	-59	6,682	-0.88%
2019/04/10	7	59.87	171	59.80	59.40	-164	6,618	-2.48%	大賣/鉅額交易
2019/04/09	3	60.83	6	60.23	60.30	-3	6,559	-0.05%
2019/04/08	19	61.86	38	61.72	61.70	-19	6,502	-0.29%
2019/04/03	5	60.04	3	59.90	60.00	2	6,381	0.03%
2019/04/02	6	59.70	9	59.52	59.60	-3	6,346	-0.05%
2019/04/01	6	59.40	2	58.30	59.40	4	6,285	0.06%
2019/03/29	0	0.00	3	58.10	58.20	-3	6,159	-0.05%
2019/03/28	3	58.17	1	58.10	58.10	2	6,165	0.03%
2019/03/27	10	58.20	10	57.80	58.10	0	6,192	0.00%
2019/03/26	0	0.00	10	57.80	57.60	-10	6,158	-0.16%
2019/03/25	8	57.46	9	57.48	57.50	-1	6,139	-0.02%
2019/03/22	7	60.44	16	59.79	59.10	-9	6,089	-0.15%
2019/03/21	6	60.73	1	60.50	60.50	5	6,019	0.08%
2019/03/20	12	59.99	8	59.60	60.10	4	5,947	0.07%
2019/03/19	30	60.13	15	59.80	60.10	15	5,852	0.26%
2019/03/18	7	56.17	13	56.38	55.50	-6	5,334	-0.11%
2019/03/15	9	55.52	10	55.68	55.30	-1	5,433	-0.02%
2019/03/14	7	55.20	0	0.00	54.90	7	5,714	0.12%
2019/03/13	1	54.90	0	0.00	55.00	1	5,895	0.02%
2019/03/12	5	54.88	5	55.96	54.50	0	5,936	0.00%
2019/03/11	7	55.24	7	55.80	55.00	0	6,024	0.00%
2019/03/08	9	54.72	8	53.99	54.30	1	6,167	0.02%
2019/03/07	3	53.27	0	0.00	53.00	3	6,259	0.05%
2019/03/06	0	0.00	4	54.00	54.60	-4	6,341	-0.06%
2019/03/05	1	53.80	1	53.40	53.80	0	6,336	0.00%
2019/03/04	2	52.60	0	0.00	52.50	2	6,321	0.03%
2019/02/27	0	0.00	2	52.70	52.30	-2	6,369	-0.03%
2019/02/26	1	52.80	1	52.50	52.50	0	6,482	0.00%
2019/02/25	4	53.55	3	53.73	53.20	1	6,681	0.01%
2019/02/21	7	55.44	6	55.50	54.40	1	6,807	0.01%
2019/02/20	1	54.10	1	54.70	54.30	0	6,657	0.00%
2019/02/19	0	0.00	8	53.30	53.70	-8	6,603	-0.12%
2019/02/18	4	52.43	52	52.33	52.00	-48	6,641	-0.72%
2019/02/15	5	52.50	0	0.00	52.40	5	7,038	0.07%
2019/02/14	1	55.20	11	54.84	53.10	-10	7,195	-0.14%
2019/02/13	11	52.96	10	52.40	52.20	1	7,106	0.01%
2019/02/12	1	52.70	6	52.97	54.20	-5	7,212	-0.07%
2019/02/11	2	51.30	2	51.80	52.00	0	7,137	0.00%
2019/01/30	0	0.00	2	51.60	50.90	-2	7,254	-0.03%
2019/01/29	0	0.00	1	51.80	51.80	-1	7,308	-0.01%
2019/01/28	3	51.13	7	51.61	51.60	-4	7,372	-0.05%
2019/01/25	6	50.10	1	49.90	50.30	5	7,634	0.07%
2019/01/23	1	49.60	0	0.00	49.65	1	7,877	0.01%
2019/01/18	0	0.00	6	48.80	49.45	-6	8,180	-0.07%
2019/01/17	4	49.81	0	0.00	49.35	4	8,256	0.05%
2019/01/16	3	51.70	0	0.00	51.80	3	8,237	0.04%
2019/01/14	0	0.00	2	50.20	50.50	-2	8,449	-0.02%
2019/01/11	5	51.34	6	51.23	50.70	-1	8,592	-0.01%
2019/01/09	0	0.00	1	51.30	51.60	-1	8,609	-0.01%
2019/01/08	1	50.60	1	50.60	50.60	0	8,576	0.00%
2019/01/07	3	50.90	5	50.42	50.30	-2	8,570	-0.02%
2019/01/04	1	48.70	1	48.00	48.50	0	8,513	0.00%
2018/12/25	1	47.05	1	47.40	48.20	0	9,276	0.00%
2018/12/21	1	47.05	10	47.38	49.00	-9	9,683	-0.09%
2018/12/20	1	47.05	0	0.00	47.00	1	9,656	0.01%
2018/12/19	10	48.34	1	48.30	48.10	9	9,624	0.09%
2018/12/18	1	48.05	0	0.00	48.00	1	9,619	0.01%
2018/12/17	1	48.85	2	48.85	48.80	-1	9,591	-0.01%
2018/12/14	3	49.55	0	0.00	49.35	3	9,598	0.03%
2018/12/13	0	0.00	3	49.40	49.30	-3	9,544	-0.03%
2018/12/11	3	47.85	4	47.73	48.30	-1	9,458	-0.01%
2018/12/10	1	47.95	5	46.97	46.90	-4	9,421	-0.04%
2018/12/07	15	50.52	1	49.95	49.35	14	9,252	0.15%
2018/12/06	3	52.30	0	0.00	51.50	3	8,950	0.03%
2018/12/05	0	0.00	4	54.80	54.90	-4	8,793	-0.05%
2018/12/04	1	56.30	1	55.90	56.00	0	8,855	0.00%
2018/12/03	3	55.63	4	55.40	56.10	-1	8,835	-0.01%
2018/11/30	7	53.10	18	53.58	52.90	-11	8,718	-0.13%
2018/11/29	14	52.35	7	53.20	52.00	7	8,458	0.08%
2018/11/28	3	51.90	9	52.00	51.90	-6	8,366	-0.07%
2018/11/27	5	50.50	0	0.00	51.00	5	8,404	0.06%
2018/11/26	4	49.48	7	49.41	49.40	-3	8,372	-0.04%
2018/11/23	1	48.70	0	0.00	48.70	1	8,377	0.01%
2018/11/22	14	51.91	4	51.93	50.60	10	8,321	0.12%
2018/11/21	1	53.20	2	53.20	53.10	-1	8,119	-0.01%
2018/11/20	3	52.40	0	0.00	52.70	3	8,002	0.04%
2018/11/19	2	53.50	1	52.90	53.40	1	7,924	0.01%
2018/11/16	3	53.10	4	52.03	51.60	-1	7,764	-0.01%
2018/11/15	0	0.00	7	52.43	52.40	-7	7,696	-0.09%
2018/11/14	14	52.75	19	52.43	52.50	-5	7,556	-0.07%
2018/11/13	15	48.39	16	49.24	49.50	-1	7,234	-0.01%
2018/11/12	6	49.02	4	49.18	48.95	2	7,046	0.03%
2018/11/09	7	48.54	9	48.64	48.90	-2	6,990	-0.03%
2018/11/07	49	47.73	1	48.30	47.95	48	6,736	0.71%
2018/11/06	1	48.75	0	0.00	46.30	1	6,684	0.01%
2018/11/05	11	47.15	3	47.10	47.40	8	6,588	0.12%
2018/11/02	2	47.85	3	48.18	48.20	-1	6,511	-0.02%
2018/11/01	17	51.08	21	50.64	51.30	-4	6,165	-0.06%
2018/10/31	2	49.43	2	49.23	48.00	0	6,075	0.00%
2018/10/30	5	48.01	4	48.05	48.50	1	6,028	0.02%
2018/10/29	2	46.98	1	46.45	47.65	1	6,022	0.02%
2018/10/26	1	46.20	9	48.35	46.00	-8	6,001	-0.13%
2018/10/25	3	48.73	1	49.00	48.45	2	5,967	0.03%
2018/10/24	1	51.90	1	51.70	50.90	0	5,993	0.00%
2018/10/23	5	52.08	2	52.20	50.70	3	5,973	0.05%
2018/10/22	9	52.47	9	52.29	52.30	0	6,050	0.00%
2018/10/19	5	49.72	5	50.00	50.70	0	5,930	0.00%
2018/10/18	5	49.80	6	49.24	48.45	-1	5,829	-0.02%
2018/10/17	0	0.00	2	49.38	48.25	-2	5,994	-0.03%
2018/10/16	0	0.00	1	48.50	48.10	-1	6,125	-0.02%
2018/10/15	3	47.48	1	47.15	47.40	2	6,159	0.03%
2018/10/12	1	45.80	1	45.60	47.00	0	6,344	0.00%
2018/10/11	4	44.63	2	45.10	44.45	2	6,514	0.03%
2018/10/09	6	49.38	4	49.41	48.75	2	6,289	0.03%
2018/10/08	1	54.60	1	53.20	53.40	0	6,050	0.00%
2018/10/05	2	52.95	2	54.75	53.30	0	5,974	0.00%
2018/10/04	2	56.00	2	55.10	56.70	0	5,850	0.00%
2018/10/03	9	57.12	3	57.23	56.10	6	5,789	0.10%
2018/10/02	2	55.70	1	56.10	55.70	1	5,593	0.02%
2018/10/01	2	55.05	33	56.49	57.50	-31	5,482	-0.57%
2018/09/18	50	50.24	0	0.00	50.30	50	5,259	0.95%
2018/09/17	11	51.58	11	51.46	51.40	0	5,256	0.00%
2018/09/14	6	52.00	6	52.00	52.00	0	5,238	0.00%
2018/09/13	1	51.00	0	0.00	50.70	1	5,246	0.02%
2018/09/12	6	51.20	6	49.70	51.30	0	5,242	0.00%
2018/09/11	58	50.56	14	50.26	50.50	44	5,246	0.84%
2018/09/10	5	48.72	19	50.02	48.20	-14	5,217	-0.27%
2018/09/07	9	53.71	1	54.00	51.40	8	5,124	0.16%
2018/09/06	14	55.89	15	57.03	55.10	-1	5,042	-0.02%
2018/09/04	3	54.60	0	0.00	54.80	3	4,947	0.06%
2018/09/03	5	54.62	0	0.00	54.60	5	4,929	0.10%
2018/08/31	5	57.60	5	58.00	57.50	0	4,856	0.00%
2018/08/29	70	56.23	11	56.22	58.40	59	5,200	1.13%
2018/08/28	6	56.30	7	56.21	55.50	-1	5,216	-0.02%
2018/08/27	8	54.61	0	0.00	55.20	8	5,241	0.15%
2018/08/24	0	0.00	3	54.00	53.40	-3	5,258	-0.06%
2018/08/22	1	53.80	0	0.00	54.30	1	5,357	0.02%
2018/08/21	1	53.20	0	0.00	53.50	1	5,428	0.02%
2018/08/20	113	53.48	2	55.50	53.30	111	5,452	2.04%	大買/鉅額交易
2018/08/17	3	57.27	0	0.00	56.90	3	5,360	0.06%
2018/08/15	1	58.30	0	0.00	57.60	1	5,472	0.02%
2018/08/13	3	59.83	3	58.37	58.20	0	5,609	0.00%
2018/08/08	4	62.10	4	62.90	62.30	0	5,729	0.00%
2018/08/06	3	63.30	3	63.00	63.10	0	5,704	0.00%
2018/08/03	0	0.00	1	61.80	61.80	-1	5,672	-0.02%
2018/08/02	0	0.00	13	61.86	61.10	-13	5,662	-0.23%
2018/08/01	20	62.98	7	62.43	62.50	13	5,636	0.23%
2018/07/27	56	61.44	3	61.60	62.20	53	5,676	0.93%
2018/07/25	3	61.20	0	0.00	60.80	3	5,528	0.05%
2018/07/24	2	61.50	7	60.74	61.10	-5	5,503	-0.09%
2018/07/23	4	64.33	0	0.00	63.60	4	5,308	0.08%
2018/07/20	2	66.95	6	67.38	67.80	-4	5,209	-0.08%
2018/07/19	5	66.62	8	68.40	66.30	-3	5,284	-0.06%
2018/07/18	4	66.10	7	65.84	67.90	-3	5,321	-0.06%
2018/07/17	0	0.00	2	62.60	62.30	-2	5,165	-0.04%
2018/07/16	3	62.60	4	62.90	62.90	-1	5,326	-0.02%
2018/07/13	2	62.40	4	62.40	62.40	-2	5,435	-0.04%
2018/07/10	0	0.00	3	59.00	59.40	-3	6,364	-0.05%
2018/07/09	3	61.10	0	0.00	61.00	3	6,770	0.04%
2018/07/04	3	62.90	3	62.90	62.70	0	6,764	0.00%
2018/07/03	1	62.20	1	62.90	62.20	0	6,799	0.00%
2018/06/28	1	62.70	2	62.90	62.70	-1	6,809	-0.01%
2018/06/27	3	63.10	5	63.38	62.70	-2	6,849	-0.03%
2018/06/26	1	62.40	0	0.00	62.60	1	6,878	0.01%
2018/06/25	0	0.00	2	63.00	63.00	-2	6,880	-0.03%
2018/06/22	1	62.50	0	0.00	62.40	1	6,917	0.01%
2018/06/21	3	64.00	1	64.10	64.00	2	6,896	0.03%
2018/06/20	4	63.93	1	63.30	63.30	3	6,947	0.04%
2018/06/19	3	65.33	2	65.50	65.00	1	6,953	0.01%
2018/06/14	6	66.72	0	0.00	65.50	6	6,966	0.09%
2018/06/12	0	0.00	1	65.20	65.10	-1	7,191	-0.01%
2018/06/08	1	67.00	0	0.00	66.70	1	7,249	0.01%
2018/06/07	0	0.00	4	67.65	66.80	-4	7,316	-0.05%
2018/06/06	10	69.69	0	0.00	69.50	10	7,194	0.14%
2018/06/05	1	67.10	0	0.00	67.30	1	7,006	0.01%
2018/06/04	0	0.00	3	65.77	65.70	-3	7,034	-0.04%
2018/06/01	1	64.60	1	64.60	64.80	0	7,030	0.00%
2018/05/31	1	65.80	0	0.00	64.30	1	7,037	0.01%
2018/05/30	3	66.27	23	66.06	65.80	-20	7,034	-0.28%
2018/05/29	2	67.00	3	66.53	66.00	-1	7,029	-0.01%
2018/05/28	0	0.00	2	66.10	66.80	-2	6,988	-0.03%
2018/05/25	10	65.90	1	65.90	65.90	9	7,093	0.13%
2018/05/24	8	65.86	7	65.94	66.60	1	7,119	0.01%
2018/05/23	0	0.00	3	65.00	65.10	-3	7,096	-0.04%
2018/05/21	13	65.63	1	66.60	65.10	12	7,327	0.16%
2018/05/18	5	64.06	4	64.05	64.40	1	7,305	0.01%
2018/05/17	2	64.45	4	64.98	64.20	-2	7,663	-0.03%
2018/05/16	2	63.20	2	63.15	63.00	0	7,943	0.00%
2018/05/15	4	63.55	3	64.10	63.10	1	8,215	0.01%
2018/05/14	2	65.10	2	64.80	63.80	0	8,670	0.00%
2018/05/11	3	65.23	2	64.80	64.50	1	8,955	0.01%
2018/05/10	1	64.80	1	64.50	64.50	0	9,567	0.00%
2018/05/09	0	0.00	1	63.30	63.00	-1	9,803	-0.01%
2018/05/08	2	63.30	2	63.25	63.80	0	10,168	0.00%
2018/05/07	2	62.05	5	62.42	62.70	-3	10,436	-0.03%
2018/05/04	18	61.21	11	61.53	61.20	7	10,847	0.06%
2018/05/03	2	65.00	2	64.80	63.80	0	10,823	0.00%
2018/05/02	3	64.93	4	65.78	65.60	-1	11,215	-0.01%
2018/04/30	6	65.00	4	65.08	65.20	2	11,407	0.02%
2018/04/27	3	64.33	2	64.40	64.20	1	11,456	0.01%
2018/04/26	2	64.60	3	65.13	63.50	-1	11,494	-0.01%
2018/04/25	25	65.23	2	65.20	65.50	23	11,423	0.20%
2018/04/24	51	62.05	7	64.61	62.90	44	11,292	0.39%
2018/04/23	1	68.90	1	67.30	66.00	0	11,038	0.00%
2018/04/20	1	68.40	0	0.00	68.10	1	10,952	0.01%
2018/04/19	15	67.89	7	68.19	67.80	8	10,791	0.07%
2018/04/18	5	69.04	8	68.64	68.50	-3	10,695	-0.03%
2018/04/17	9	74.06	21	72.86	71.00	-12	10,337	-0.12%
2018/04/16	21	79.06	9	79.91	78.20	12	10,028	0.12%
2018/04/13	21	78.52	19	78.09	77.50	2	9,783	0.02%
2018/04/12	5	71.90	3	72.30	72.60	2	9,424	0.02%
2018/04/11	1	71.40	0	0.00	71.70	1	9,583	0.01%
2018/04/10	0	0.00	6	72.30	71.70	-6	9,573	-0.06%
2018/04/09	2	72.70	2	72.40	72.70	0	9,556	0.00%
2018/04/03	3	70.97	6	70.92	71.20	-3	9,530	-0.03%
2018/04/02	5	73.22	6	72.92	72.50	-1	9,489	-0.01%
2018/03/31	2	72.95	1	73.10	72.80	1	9,492	0.01%
2018/03/30	1	72.70	1	73.50	72.70	0	9,500	0.00%
2018/03/29	1	72.90	0	0.00	72.40	1	9,550	0.01%
2018/03/28	2	73.30	1	73.20	72.90	1	9,532	0.01%
2018/03/27	1	72.50	4	73.33	73.10	-3	9,510	-0.03%
2018/03/26	1	72.00	0	0.00	71.40	1	9,514	0.01%
2018/03/23	2	70.45	0	0.00	71.10	2	9,584	0.02%
2018/03/22	2	72.90	0	0.00	72.50	2	9,572	0.02%
2018/03/21	3	73.70	6	73.88	73.50	-3	9,582	-0.03%
2018/03/20	2	73.55	2	73.50	73.40	0	9,571	0.00%
2018/03/19	2	74.50	3	74.80	74.10	-1	9,578	-0.01%
2018/03/16	4	73.73	3	73.53	73.50	1	9,445	0.01%
2018/03/15	1	73.20	1	73.20	72.90	0	9,417	0.00%
2018/03/13	3	73.30	3	73.57	73.20	0	9,506	0.00%
2018/03/09	7	71.77	0	0.00	70.90	7	9,821	0.07%
2018/03/05	5	71.44	0	0.00	70.00	5	9,774	0.05%
2018/03/02	1	71.00	0	0.00	71.00	1	9,787	0.01%
2018/02/27	3	74.53	4	74.35	72.60	-1	9,849	-0.01%
2018/02/26	3	72.93	2	73.00	73.20	1	9,747	0.01%
2018/02/23	1	73.30	2	73.10	72.90	-1	9,745	-0.01%
2018/02/22	3	73.37	3	73.47	72.50	0	9,784	0.00%
2018/02/21	6	73.98	2	73.90	73.70	4	9,834	0.04%
2018/02/12	1	70.00	1	68.90	68.90	0	9,840	0.00%
2018/02/09	7	66.97	4	69.25	69.80	3	9,841	0.03%
2018/02/08	22	74.70	13	72.63	70.80	9	9,486	0.09%
2018/02/07	9	78.26	2	79.60	75.50	7	9,260	0.08%
2018/02/06	21	77.53	10	77.36	76.60	11	9,230	0.12%
2018/02/05	4	84.95	4	85.30	85.00	0	8,934	0.00%
2018/02/02	23	92.33	101	92.89	91.40	-78	8,933	-0.87%	大賣/
2018/02/01	6	102.92	20	103.50	101.50	-14	8,656	-0.16%
2018/01/31	16	101.56	14	102.96	104.00	2	8,489	0.02%
2018/01/30	10	102.20	16	100.49	99.50	-6	8,227	-0.07%
2018/01/29	13	101.35	13	100.92	100.50	0	8,091	0.00%
2018/01/26	17	96.37	19	96.71	96.80	-2	7,838	-0.03%
2018/01/25	20	95.13	33	95.08	94.70	-13	7,710	-0.17%
2018/01/24	19	91.18	7	91.44	92.90	12	7,540	0.16%
2018/01/23	1	89.30	0	0.00	88.30	1	7,405	0.01%
2018/01/22	3	88.20	2	88.50	88.70	1	7,440	0.01%
2018/01/19	1	87.60	0	0.00	86.70	1	7,471	0.01%
2018/01/18	0	0.00	1	88.00	86.70	-1	7,480	-0.01%
2018/01/10	1	86.40	0	0.00	84.50	1	7,841	0.01%
2018/01/09	2	86.85	1	86.40	85.80	1	7,898	0.01%
2018/01/08	1	88.30	1	88.00	87.20	0	7,993	0.00%
2018/01/05	8	89.98	3	88.43	87.20	5	7,976	0.06%
2018/01/03	1	84.60	1	84.50	84.40	0	7,991	0.00%
2018/01/02	1	83.60	0	0.00	83.70	1	8,156	0.01%