瑞耘 (6532)-富邦-建國券商分點個股進出

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

瑞耘

(6532)

可現股當沖

股價
64.0
漲跌
▼0.4
漲幅
-0.62%
成交量
77張
產業
上櫃半導體類股
191人加入追蹤

立即追蹤
本地時間:13:30

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

瑞耘 (6532)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	2	64.45	64.00	-2	1,004	-0.20%
2024/05/02	0	0.00	1	64.30	64.40	-1	1,004	-0.10%
2024/04/30	1	64.80	0	0.00	64.30	1	1,004	0.10%
2024/04/25	1	64.00	0	0.00	63.90	1	1,004	0.10%
2024/04/24	4	64.50	0	0.00	64.50	4	1,003	0.40%
2024/04/23	3	62.97	0	0.00	62.50	3	1,002	0.30%
2024/04/22	0	0.00	5	62.70	62.10	-5	1,002	-0.50%
2024/04/18	1	66.90	0	0.00	66.80	1	992	0.10%
2024/04/12	1	70.80	10	71.05	70.70	-9	976	-0.92%
2024/04/11	6	70.35	4	70.73	70.10	2	974	0.21%
2024/04/09	0	0.00	1	72.10	72.10	-1	963	-0.10%
2024/04/08	2	73.50	4	72.28	72.40	-2	957	-0.21%
2024/04/03	1	76.00	2	75.60	75.60	-1	941	-0.11%
2024/04/02	11	76.88	9	76.08	79.40	2	909	0.22%
2024/04/01	1	72.60	2	72.55	72.20	-1	859	-0.12%
2024/03/29	5	71.50	0	0.00	71.50	5	855	0.58%
2024/03/28	0	0.00	21	71.97	71.50	-21	853	-2.46%
2024/03/26	0	0.00	31	70.59	70.70	-31	849	-3.65%
2024/03/25	1	74.00	0	0.00	73.60	1	842	0.12%
2024/03/21	0	72.90	1	72.60	72.30	-1	837	-0.12%
2024/03/19	0.1	74.59	5	73.56	73.80	-4.9	830	-0.59%
2024/03/15	2	71.50	0	0.00	70.80	2	817	0.24%
2024/03/14	0	0.00	4	73.00	71.30	-4	814	-0.49%
2024/03/13	1	75.60	15	73.13	73.20	-14	809	-1.73%
2024/03/11	0	71.70	0	0.00	72.90	0	796	0.00%
2024/03/08	0.1	72.30	1	75.00	71.60	-0.9	787	-0.11%
2024/03/07	1	75.50	2	75.50	75.60	-1	767	-0.13%
2024/03/06	5	78.80	1	79.00	78.50	4	739	0.54%
2024/03/05	4	78.52	1	78.50	78.60	3	727	0.41%
2024/03/04	5	80.62	1	80.50	80.40	4	710	0.56%
2024/03/01	15	81.19	9	82.07	81.20	6	693	0.87%
2024/02/29	31	80.63	12	80.97	84.00	19	662	2.87%
2024/02/27	15	84.67	29	83.52	82.00	-14	624	-2.24%
2024/02/26	19	80.36	11	81.25	82.80	8	437	1.83%
2024/02/23	2	74.90	30	74.40	75.30	-28	348	-8.04%
2024/02/22	0	0.00	2	68.45	68.50	-2	284	-0.70%
2024/02/21	14	67.24	2	67.50	67.00	12	268	4.48%
2024/02/20	5	67.50	9	68.63	68.20	-4	271	-1.47%
2024/02/19	37	69.69	28	69.44	69.50	9	277	3.24%
2024/02/16	29	64.37	29	66.90	67.40	0	240	0.00%
2024/02/15	3	60.80	0	0.00	61.30	3	218	1.37%
2024/01/31	0	0.00	1	60.00	60.20	-1	217	-0.46%
2024/01/30	4	59.50	0	0.00	59.40	4	227	1.76%
2024/01/25	0	0.00	5	58.30	58.30	-5	231	-2.16%
2024/01/24	0	0.00	30	58.67	58.60	-30	237	-12.65%
2024/01/23	1	58.80	0	0.00	58.30	1	239	0.42%
2024/01/15	3	57.30	0	0.00	57.60	3	250	1.20%
2024/01/10	2	56.50	0	0.00	56.70	2	258	0.77%
2024/01/09	5	56.90	0	0.00	56.60	5	261	1.91%
2024/01/08	5	57.90	0	0.00	58.00	5	261	1.91%
2024/01/04	3	58.40	0	0.00	58.20	3	264	1.13%
2024/01/02	2	59.80	5	59.58	59.60	-3	264	-1.13%
2023/12/28	0	0.00	5	60.02	60.00	-5	266	-1.88%
2023/12/27	2	60.30	0	0.00	60.30	2	269	0.74%
2023/12/25	4	59.40	0	0.00	59.40	4	274	1.46%
2023/12/21	0	0.00	1	60.40	60.10	-1	276	-0.36%
2023/12/20	0	0.00	5	60.10	60.40	-5	280	-1.78%
2023/12/19	5	60.34	0	0.00	60.70	5	281	1.78%
2023/12/14	5	61.70	1	61.80	61.80	4	276	1.45%
2023/12/07	10	62.72	0	0.00	62.50	10	285	3.50%
2023/12/06	5	64.00	0	0.00	63.40	5	283	1.76%
2023/12/04	0	0.00	7	66.11	65.40	-7	281	-2.48%
2023/11/30	21	66.55	3	66.93	65.70	18	283	6.36%
2023/11/29	17	67.79	1	67.80	67.70	16	280	5.70%
2023/11/28	21	68.39	1	68.30	68.10	20	278	7.17%
2023/11/22	6	67.70	2	67.90	67.20	4	262	1.52%
2023/11/17	0	0.00	11	66.02	65.20	-11	238	-4.62%
2023/11/16	1	65.10	1	65.60	65.50	0	231	0.00%
2023/11/15	0	0.00	5	63.20	63.40	-5	212	-2.35%
2023/11/13	10	61.19	0	0.00	60.80	10	211	4.72%
2023/11/07	4	60.15	22	60.27	59.80	-18	224	-8.02%
2023/11/02	0	0.00	1	64.50	63.70	-1	242	-0.41%
2023/11/01	0	0.00	2	63.35	63.30	-2	245	-0.82%
2023/10/31	0	0.00	5	61.10	61.00	-5	254	-1.97%
2023/10/30	0	0.00	1	62.30	62.20	-1	262	-0.38%
2023/10/26	3	60.57	25	61.04	60.50	-22	376	-5.84%
2023/10/25	5	62.40	0	0.00	61.90	5	439	1.14%
2023/10/24	1	61.90	0	0.00	62.50	1	441	0.23%
2023/10/20	11	62.55	5	62.20	61.90	6	448	1.34%
2023/10/19	10	62.97	6	61.70	62.60	4	449	0.89%
2023/10/18	0	0.00	3	61.60	61.40	-3	448	-0.67%
2023/10/16	3	60.63	0	0.00	60.40	3	448	0.67%
2023/10/11	0	60.40	0	0.00	58.60	0	460	0.00%
2023/10/02	7	61.64	0	0.00	61.50	7	495	1.41%
2023/09/28	1	59.40	30	59.41	59.90	-29	543	-5.34%
2023/09/26	18	59.81	0	0.00	60.00	18	573	3.14%
2023/09/25	0	0.00	27	59.31	59.60	-27	592	-4.56%
2023/09/15	0	0.00	1	59.20	59.00	-1	652	-0.15%
2023/09/13	1	57.80	0	0.00	58.80	1	685	0.15%
2023/09/12	1	56.50	0	0.00	57.00	1	718	0.14%
2023/09/06	0	0.00	5	57.80	57.70	-5	1,066	-0.47%
2023/09/04	0	60.40	0	0.00	57.50	0	1,371	0.00%
2023/09/01	5	56.80	0	0.00	57.30	5	1,413	0.35%
2023/08/29	0	0.00	8	55.00	55.00	-8	1,463	-0.55%
2023/08/28	2	54.80	0	0.00	54.80	2	1,462	0.14%
2023/08/25	1	56.10	0	0.00	56.30	1	1,460	0.07%
2023/08/17	0	58.10	0	0.00	58.00	0	1,452	0.00%
2023/08/15	5	57.54	0	0.00	57.80	5	1,450	0.34%
2023/08/11	0	0.00	3	61.00	59.50	-3	1,444	-0.21%
2023/08/08	8	64.46	6	63.25	63.60	2	1,430	0.14%
2023/08/07	3	63.40	3	63.27	63.80	0	1,422	0.00%
2023/08/04	25	63.44	26	63.25	63.20	-1	1,421	-0.07%
2023/08/02	0	0.00	5	60.30	60.30	-5	1,415	-0.35%
2023/08/01	1	63.40	0.2	63.30	62.20	0.8	1,442	0.06%
2023/07/31	8.2	66.11	3.2	63.60	64.50	5	1,424	0.35%
2023/07/28	0.2	58.95	4.5	64.13	64.40	-4.3	1,330	-0.32%
2023/07/27	0	0.00	1	58.50	58.60	-1	1,268	-0.08%
2023/07/24	2	56.65	0	0.00	56.80	2	1,278	0.16%
2023/07/21	1	57.00	0	0.00	57.70	1	1,277	0.08%
2023/07/20	0	0.00	1	57.50	57.50	-1	1,280	-0.08%
2023/07/19	2	56.05	0	0.00	56.00	2	1,284	0.16%
2023/07/18	2	56.75	0	0.00	55.90	2	1,293	0.15%
2023/07/17	0	0.00	8	58.50	57.90	-8	1,311	-0.61%
2023/07/14	3	58.10	0	0.00	57.80	3	1,315	0.23%
2023/07/12	4	55.50	3	55.20	55.40	1	1,319	0.08%
2023/07/11	6	56.20	0	0.00	55.80	6	1,332	0.45%
2023/07/07	3.1	56.93	11	57.45	56.50	-7.9	1,398	-0.57%
2023/07/06	56.3	58.51	8	58.51	58.20	48.3	1,407	3.43%
2023/07/05	10	64.50	0	0.00	64.60	10	1,357	0.74%
2023/07/04	10.4	65.11	3	65.17	65.10	7.4	1,345	0.55%
2023/07/03	4.2	65.04	0	0.00	65.00	4.2	1,324	0.32%
2023/06/29	0.1	62.10	5	61.60	62.10	-4.9	1,298	-0.38%
2023/06/28	0.1	61.90	1	61.20	61.20	-0.9	1,292	-0.07%
2023/06/27	1	63.50	1	62.90	62.40	0	1,284	0.00%
2023/06/26	1.2	64.46	1	64.60	65.50	0.2	1,271	0.02%
2023/06/21	1	65.00	0	0.00	65.50	1	1,260	0.08%
2023/06/19	0.1	66.20	0	0.00	66.00	0.1	1,224	0.01%
2023/06/16	8	66.58	4	67.05	66.00	4	1,209	0.33%
2023/06/15	4	68.38	0	0.00	68.90	4	1,171	0.34%
2023/06/14	21	69.49	3	69.70	69.30	18	1,117	1.61%
2023/06/13	22	67.62	24	68.52	70.70	-2	1,028	-0.19%
2023/06/12	8	66.74	4	66.58	64.30	4	902	0.44%
2023/06/09	360	66.18	359	65.84	65.80	1	828	0.12%	大買/大賣/
2023/06/08	32	64.70	38	65.84	66.20	-6	638	-0.94%
2023/06/07	8	59.58	0.1	58.00	60.20	7.9	536	1.47%
2023/06/06	6	58.20	21	58.41	57.50	-15	504	-2.98%
2023/06/02	4	53.95	5	54.04	53.60	-1	472	-0.21%
2023/06/01	1	53.30	0	0.00	53.20	1	472	0.21%
2023/05/25	8	52.71	0	0.00	52.50	8	483	1.66%
2023/05/24	2	52.30	0	0.00	52.40	2	486	0.41%
2023/05/23	1	52.30	0	0.00	52.60	1	490	0.20%
2023/05/18	0	0.00	2	52.20	51.80	-2	497	-0.40%
2023/05/16	0	0.00	2	51.40	51.50	-2	495	-0.40%
2023/05/12	0	0.00	2	51.90	52.30	-2	497	-0.40%
2023/05/09	2	52.70	0	0.00	52.80	2	493	0.41%
2023/05/08	6	54.07	0	0.00	53.80	6	487	1.23%
2023/05/05	1	59.20	0	0.00	59.70	1	455	0.22%
2023/04/21	2	58.70	14	56.36	56.50	-12	430	-2.79%
2023/04/20	22	59.50	2	60.50	58.40	20	421	4.74%
2023/04/18	0	0.00	2	58.30	58.70	-2	407	-0.49%
2023/04/14	1	58.70	1	60.60	59.10	0	394	0.00%
2023/04/13	5	58.44	3	58.83	58.70	2	375	0.53%
2023/04/12	1	57.80	3	58.97	58.80	-2	358	-0.56%
2023/04/11	1	56.50	1	56.80	57.90	0	302	0.00%
2023/03/27	0	56.80	0	0.00	53.60	0	290	0.00%
2023/03/22	0	53.30	0	0.00	53.10	0	295	0.00%
2023/03/16	0	52.00	0	0.00	50.80	0	323	0.01%
2023/03/15	0	54.00	0	0.00	51.50	0	358	0.01%
2023/03/14	0	0.00	3	51.60	51.70	-3	417	-0.72%
2023/03/10	1	52.90	0	0.00	52.70	1	463	0.22%
2023/03/08	3	56.27	0	0.00	56.40	3	461	0.65%
2023/03/03	3	55.27	0	0.00	56.70	3	470	0.64%
2023/03/02	1	54.80	0	0.00	54.80	1	486	0.21%
2023/02/24	1	55.80	0	0.00	54.60	1	506	0.20%
2023/02/21	1	56.60	0	0.00	56.10	1	547	0.18%
2023/02/20	0	0.00	3	56.30	56.60	-3	578	-0.52%
2023/02/16	3	54.90	0	56.00	54.90	3	735	0.41%
2023/02/14	0	0.00	1	55.30	55.30	-1	928	-0.11%
2023/02/10	0	0.00	0	55.60	55.00	0	1,006	0.00%
2023/02/09	0	0.00	0.1	57.00	56.70	-0.1	1,020	0.00%
2023/02/06	0	0.00	2	56.25	57.00	-2	1,032	-0.19%
2023/02/03	0	56.80	0	0.00	56.00	0	1,038	0.00%
2023/02/01	0	0.00	2	56.00	56.00	-2	1,042	-0.19%
2023/01/30	2	54.60	2	55.10	55.00	0	1,042	0.00%
2023/01/17	0	0.00	18	54.10	54.10	-18	1,043	-1.73%
2023/01/11	0	0.00	1	53.90	54.10	-1	1,072	-0.09%
2023/01/09	0	0.00	6	53.77	54.10	-6	1,078	-0.56%
2023/01/06	11.1	53.55	9	53.63	53.60	2.1	1,079	0.19%
2023/01/05	0	52.90	0	0.00	51.60	0	1,081	0.00%
2023/01/03	2	50.40	8	50.63	50.40	-6	1,109	-0.54%
2022/12/23	1	50.50	0	0.00	51.90	1	1,263	0.08%
2022/12/22	1	52.10	0	0.00	52.20	1	1,265	0.08%
2022/12/21	0	0.00	3	51.50	51.80	-3	1,271	-0.24%
2022/12/20	1	52.40	10	52.23	51.10	-9	1,274	-0.71%
2022/12/19	1	52.60	0	0.00	52.40	1	1,281	0.08%
2022/12/16	1	53.20	0.1	53.60	53.30	1	1,290	0.07%
2022/12/15	2.1	53.83	2	54.25	54.30	0.1	1,293	0.00%
2022/12/14	1	53.40	6	53.20	53.60	-5	1,294	-0.39%
2022/12/09	1	53.20	0.1	54.36	53.10	1	1,306	0.07%
2022/12/08	2	54.25	1	55.00	53.90	1	1,315	0.08%
2022/12/07	2	55.20	20	56.80	54.00	-18	1,331	-1.35%
2022/12/06	19	57.99	0	0.00	57.60	19	1,328	1.43%
2022/12/05	5	63.60	1	63.40	63.90	4	1,313	0.30%
2022/12/02	1	61.30	3	62.13	61.80	-2	1,347	-0.15%
2022/12/01	7	62.07	0	0.00	62.20	7	1,344	0.52%
2022/11/30	2	61.20	0	0.00	61.00	2	1,362	0.15%
2022/11/29	5.1	60.30	0	0.00	60.50	5.1	1,412	0.36%
2022/11/25	0	0.00	0.1	61.00	60.50	-0.1	1,450	0.00%
2022/11/24	20	60.20	20	61.10	61.90	0	1,435	0.00%
2022/11/23	4	59.90	0	0.00	59.30	4	1,411	0.28%
2022/11/22	2	60.00	3	59.07	60.20	-1	1,399	-0.07%
2022/11/21	0	0.00	5	60.50	59.10	-5	1,389	-0.36%
2022/11/18	10	61.40	5	60.46	59.60	5	1,379	0.36%
2022/11/17	3	61.17	1.1	61.05	61.00	1.9	1,353	0.14%
2022/11/16	0	0.00	6	61.25	60.70	-6	1,335	-0.45%
2022/11/15	2	64.45	2	64.05	62.80	0	1,298	0.00%
2022/11/14	4.1	61.45	3	62.40	62.80	1.1	1,201	0.09%
2022/11/11	28	63.05	53	62.45	63.70	-25	1,132	-2.21%
2022/11/10	41.1	61.50	29	60.04	59.60	12.1	1,055	1.14%
2022/11/09	1	59.70	14	58.87	60.30	-13	938	-1.39%
2022/11/08	7	54.90	5	55.16	54.90	2	877	0.23%
2022/11/07	10	55.12	0	0.00	53.70	10	859	1.16%
2022/10/31	0	0.00	1	54.80	55.20	-1	804	-0.12%
2022/10/25	0	0.00	13	53.28	54.40	-13	782	-1.66%
2022/10/21	2	56.05	2	54.90	53.00	0	774	0.00%
2022/10/19	2	53.30	0	0.00	53.30	2	751	0.27%
2022/10/18	10	52.15	0	0.00	52.20	10	740	1.35%
2022/10/17	1	50.40	2	49.93	51.50	-1	739	-0.14%
2022/10/13	0.1	50.00	0	0.00	49.90	0.1	725	0.01%
2022/10/12	1	52.70	1	52.80	52.50	0	707	0.00%
2022/10/11	0	0.00	15	54.18	52.70	-15	697	-2.15%
2022/10/07	2	58.85	2	58.50	57.70	0	675	0.00%
2022/10/06	21	60.70	29	60.60	60.00	-8	653	-1.22%
2022/10/05	20	59.04	19	58.37	58.50	1	585	0.17%
2022/10/04	10	56.63	0	0.00	56.40	10	553	1.81%
2022/10/03	1	55.50	0	0.00	56.40	1	541	0.18%
2022/09/30	48	54.88	48	55.32	56.80	0	528	0.00%
2022/09/29	10	52.96	10	52.48	51.70	0	513	0.00%
2022/09/27	0	0.00	1	52.70	54.00	-1	501	-0.20%
2022/09/26	0	0.00	1	54.50	52.70	-1	495	-0.20%
2022/09/23	1	55.90	0	0.00	55.20	1	481	0.21%
2022/09/21	0	0.00	4	56.48	56.70	-4	461	-0.87%
2022/09/20	0	0.00	1	56.10	56.50	-1	455	-0.22%
2022/09/19	0	0.00	3	57.33	56.10	-3	447	-0.67%
2022/09/16	0	0.00	2	58.10	57.90	-2	435	-0.46%
2022/09/15	2	58.70	3	58.80	57.90	-1	425	-0.23%
2022/09/14	16	58.42	14	58.51	59.00	2	403	0.50%
2022/09/13	6	59.33	7	57.97	58.00	-1	378	-0.26%
2022/09/12	8	57.40	18	57.78	58.20	-10	344	-2.90%
2022/09/08	44	56.56	18	56.74	56.10	26	298	8.71%
2022/09/07	1	53.00	3	52.80	52.60	-2	230	-0.87%
2022/09/06	2	54.15	9	54.79	54.90	-7	218	-3.20%
2022/09/05	0	0.00	27	53.80	55.40	-27	184	-14.61%
2022/09/02	22	53.29	3	52.60	53.40	19	130	14.57%
2022/09/01	3	48.32	0	0.00	48.55	3	79	3.76%
2022/08/31	0	0.00	2	47.00	47.30	-2	76	-2.62%
2022/08/26	1	47.45	1	47.35	47.45	0	90	0.00%
2022/08/04	2	43.60	0	0.00	43.65	2	98	2.04%
2022/07/20	1	44.00	0	0.00	43.75	1	95	1.05%
2022/07/15	1	42.60	0	0.00	43.00	1	96	1.04%
2022/07/14	0	0.00	3	41.90	42.30	-3	97	-3.09%
2022/07/07	1	42.90	0	0.00	43.00	1	105	0.95%
2022/07/06	3	42.70	0	0.00	42.30	3	104	2.87%
2022/06/27	1	44.30	0	0.00	44.75	1	103	0.96%
2022/06/22	0	0.00	3	44.30	43.70	-3	105	-2.85%
2022/06/16	3	47.87	0	0.00	47.40	3	107	2.78%
2022/06/14	0	0.00	4	47.20	47.55	-4	106	-3.76%
2022/06/13	0	0.00	23	47.54	47.75	-23	105	-21.83%
2022/06/07	1	49.80	0	0.00	49.85	1	102	0.98%
2022/06/01	3	49.70	0	0.00	49.50	3	93	3.21%
2022/05/31	8	48.59	0	0.00	48.95	8	90	8.85%
2022/05/30	4	47.30	0	0.00	47.30	4	87	4.57%
2022/05/27	6	46.02	0	0.00	46.70	6	86	6.93%
2022/05/26	2	45.60	0	0.00	45.50	2	86	2.32%
2022/05/17	1	45.05	0	0.00	45.25	1	92	1.08%
2022/05/10	1	45.80	0	0.00	45.70	1	97	1.02%
2022/04/20	1	47.95	0	0.00	47.70	1	130	0.77%
2022/04/19	2	48.70	0	0.00	48.10	2	140	1.42%
2022/03/31	0	51.70	0	0.00	48.20	0	402	0.00%
2022/03/28	1	47.70	0	0.00	48.80	1	415	0.24%
2022/03/25	1	48.75	0	0.00	48.65	1	416	0.24%
2022/03/24	6	48.44	0	0.00	48.90	6	417	1.44%
2022/03/09	2	46.15	0	0.00	46.30	2	555	0.36%
2022/03/08	1	45.40	0	0.00	45.25	1	555	0.18%
2022/03/07	0	0.00	2	45.10	45.40	-2	554	-0.36%
2022/02/21	0	0.00	1	47.55	47.65	-1	548	-0.18%
2022/02/15	0	0.00	1	47.75	47.35	-1	557	-0.18%
2022/02/11	0	54.00	0	0.00	48.60	0	561	0.00%
2022/02/08	0	0.00	2	49.40	50.20	-2	559	-0.36%
2022/02/07	0	0.00	1	47.50	48.80	-1	557	-0.18%
2022/01/17	1	49.60	1	48.90	50.20	0	545	0.00%
2022/01/14	2	49.10	0	0.00	49.10	2	541	0.37%
2022/01/12	0	0.00	15	51.50	51.40	-15	529	-2.83%
2022/01/10	0	0.00	1	51.80	51.70	-1	510	-0.20%
2022/01/07	3	52.07	2	51.95	51.50	1	504	0.20%
2022/01/06	4	54.55	11	54.94	53.00	-7	494	-1.42%
2022/01/05	8	56.00	6	56.65	55.00	2	464	0.43%
2022/01/04	8	59.10	6	57.65	58.70	2	440	0.45%
2022/01/03	5	61.36	2	62.10	62.10	3	358	0.84%
2021/12/30	2	55.90	2	54.10	56.50	0	301	0.00%
2021/12/28	0	0.00	1	53.50	51.10	-1	262	-0.38%
2021/12/27	22	51.94	5	51.10	52.40	17	256	6.64%
2021/12/24	0	0.00	1	51.20	50.40	-1	247	-0.40%
2021/12/22	1	49.30	1	49.40	49.35	0	235	0.00%
2021/12/20	1	49.85	0	0.00	49.80	1	232	0.43%
2021/12/17	3	50.70	8	49.95	49.85	-5	229	-2.18%
2021/12/16	4	50.40	5	49.97	49.90	-1	227	-0.44%
2021/12/15	2	48.10	2	48.30	48.70	0	220	0.00%
2021/12/14	0	0.00	4	48.30	47.30	-4	218	-1.83%
2021/12/13	13	50.47	3	51.53	49.50	10	210	4.75%
2021/12/10	1	48.50	2	48.80	48.50	-1	193	-0.52%
2021/12/08	3	50.17	2	50.35	50.30	1	185	0.54%
2021/12/07	10	50.96	5	51.06	51.80	5	170	2.94%
2021/12/06	2	49.75	1	50.50	50.50	1	122	0.81%
2021/12/03	0	0.00	10	45.20	45.95	-10	88	-11.27%
2021/12/02	0	0.00	2	43.50	43.35	-2	77	-2.57%
2021/11/16	0	0.00	1	46.75	44.70	-1	71	-1.39%
2021/11/15	0	0.00	1	43.40	43.45	-1	63	-1.57%
2021/11/10	2	43.90	1	43.60	43.70	1	61	1.64%
2021/11/08	1	40.90	0	0.00	40.80	1	53	1.88%
2021/09/29	10	38.80	0	0.00	38.65	10	93	10.70%
2021/08/17	10	39.20	0	0.00	38.10	10	128	7.76%
2021/08/13	10	39.80	0	0.00	39.40	10	129	7.72%
2021/08/12	10	39.70	0	0.00	40.10	10	130	7.69%
2021/07/26	1	42.00	2	42.40	42.00	-1	186	-0.54%
2021/07/22	0	0.00	1	42.80	42.60	-1	190	-0.53%
2021/07/15	1	46.50	0	0.00	45.70	1	204	0.49%
2021/06/30	0	0.00	1	44.30	44.30	-1	313	-0.32%
2021/06/15	1	43.60	0	0.00	43.25	1	337	0.30%
2021/06/11	1	44.00	0	0.00	43.40	1	339	0.29%
2021/05/28	0	0.00	13	42.80	43.00	-13	352	-3.68%
2021/05/17	0	0.00	1	36.70	36.45	-1	393	-0.25%
2021/05/12	6	40.35	17	40.14	40.40	-11	385	-2.86%
2021/05/11	1	47.10	7	45.74	44.50	-6	377	-1.59%
2021/05/10	2	48.55	0	0.00	48.50	2	377	0.53%
2021/05/06	0	0.00	1	49.20	49.00	-1	383	-0.26%
2021/05/04	1	48.30	0	0.00	50.90	1	391	0.26%
2021/05/03	1	51.50	11	51.45	50.90	-10	399	-2.50%
2021/04/29	3	52.90	2	52.50	52.30	1	410	0.24%
2021/04/27	1	53.20	0	0.00	53.20	1	452	0.22%
2021/04/22	0	0.00	3	54.00	53.10	-3	654	-0.46%
2021/04/20	0	0.00	1	56.80	56.80	-1	646	-0.15%
2021/04/19	5	55.58	1	56.00	55.80	4	644	0.62%
2021/04/16	5	57.90	4	57.58	57.50	1	633	0.16%
2021/04/14	1	51.00	0	0.00	51.90	1	581	0.17%
2021/04/13	0	0.00	2	54.30	53.00	-2	593	-0.34%
2021/04/09	1	55.70	0	0.00	54.80	1	596	0.17%
2021/04/08	1	56.60	10	56.72	56.50	-9	591	-1.52%
2021/04/07	2	56.80	18	57.14	57.10	-16	588	-2.72%
2021/04/06	1	57.30	9.2	56.07	56.80	-8.2	582	-1.41%
2021/03/22	0	0.00	1	54.00	53.70	-1	566	-0.18%
2021/03/16	0	54.00	0	0.00	54.00	0	601	0.00%
2021/03/08	1	52.00	0	0.00	51.60	1	732	0.14%
2021/02/24	0	0.00	1	54.30	54.40	-1	774	-0.13%
2021/02/22	6	56.55	1	55.80	55.70	5	782	0.64%
2021/02/19	2	53.65	2	53.40	55.30	0	791	0.00%
2021/02/17	3	50.73	0	0.00	50.70	3	843	0.36%
2021/02/04	3	53.27	0	0.00	53.10	3	979	0.31%
2021/02/03	6	53.48	0	0.00	53.30	6	989	0.61%
2021/01/28	1	56.30	0	0.00	57.00	1	990	0.10%
2021/01/27	1	56.30	0	0.00	57.30	1	988	0.10%
2021/01/26	4	57.35	0	0.00	55.70	4	987	0.41%
2021/01/25	1	56.90	1	57.70	56.80	0	981	0.00%
2021/01/19	2	64.10	0	0.00	62.00	2	919	0.22%
2021/01/18	1	64.70	1	65.00	65.00	0	882	0.00%
2021/01/15	0	0.00	12	61.58	61.10	-12	821	-1.46%
2021/01/08	0	0.00	1	57.80	56.40	-1	697	-0.14%
2021/01/07	0	0.00	1	57.50	57.60	-1	696	-0.14%
2021/01/06	3	59.63	1	58.00	57.90	2	699	0.29%
2021/01/04	0	0.00	2	57.00	57.40	-2	690	-0.29%
2020/12/25	1	55.60	0	0.00	55.50	1	693	0.14%
2020/12/10	0	0.00	2	60.70	58.40	-2	695	-0.29%
2020/12/08	4	60.13	2	60.50	61.00	2	679	0.29%
2020/12/07	3	60.03	7	63.23	63.20	-4	646	-0.62%
2020/12/01	0	0.00	1	58.00	58.00	-1	597	-0.17%
2020/11/30	10	59.74	0	0.00	58.70	10	597	1.67%
2020/11/27	0	0.00	1	57.00	58.60	-1	591	-0.17%
2020/11/25	0	0.00	2	57.05	56.80	-2	578	-0.35%
2020/11/19	2	58.40	0	0.00	57.30	2	612	0.33%
2020/11/18	5	59.26	3	59.03	58.30	2	607	0.33%
2020/11/17	1	59.60	3	58.80	58.10	-2	598	-0.33%
2020/11/16	1	60.70	2	60.35	60.00	-1	587	-0.17%
2020/11/13	15	59.29	9	59.37	60.10	6	557	1.08%
2020/11/12	4	56.88	11	57.51	57.90	-7	460	-1.52%
2020/11/11	1	49.85	0	0.00	52.70	1	423	0.24%
2020/11/10	0	0.00	1	48.00	47.95	-1	417	-0.24%
2020/11/09	0	0.00	7	47.50	47.50	-7	419	-1.67%
2020/11/03	1	48.00	0	0.00	47.90	1	441	0.23%
2020/10/14	1	53.90	2	53.50	54.00	-1	645	-0.15%
2020/10/13	1	51.00	0	0.00	52.30	1	664	0.15%
2020/10/12	5	52.66	0	0.00	52.30	5	674	0.74%
2020/10/08	1	56.00	0	0.00	54.60	1	691	0.14%
2020/10/07	1	56.20	0	0.00	56.00	1	702	0.14%
2020/10/06	0	0.00	1	59.00	58.50	-1	717	-0.14%
2020/09/29	1	57.50	0	0.00	56.70	1	837	0.12%
2020/09/14	2	60.10	0	0.00	61.20	2	1,404	0.14%
2020/09/10	0	0.00	4	61.80	60.40	-4	1,562	-0.26%
2020/09/08	0	0.00	2	61.70	61.60	-2	1,651	-0.12%
2020/09/04	2	66.05	0	0.00	66.10	2	1,730	0.12%
2020/09/02	1	68.00	1	67.60	68.20	0	1,843	0.00%
2020/08/31	0	0.00	1	68.50	66.50	-1	1,967	-0.05%
2020/08/28	1	68.70	0	0.00	68.00	1	2,004	0.05%
2020/08/26	7	68.97	0	0.00	69.40	7	2,148	0.33%
2020/08/24	0	0.00	1	63.30	63.50	-1	2,353	-0.04%
2020/08/21	2	61.75	0	0.00	63.80	2	2,462	0.08%
2020/08/17	6	68.40	0	0.00	68.90	6	2,660	0.23%
2020/08/12	2	65.95	0	0.00	67.80	2	2,764	0.07%
2020/08/11	0	0.00	5	67.26	66.50	-5	2,787	-0.18%
2020/08/10	1	67.20	0	0.00	67.50	1	2,820	0.04%
2020/08/04	2	71.65	0	0.00	71.30	2	3,200	0.06%
2020/08/03	0	0.00	3	71.60	71.20	-3	3,339	-0.09%
2020/07/31	0	0.00	3	70.27	72.70	-3	3,386	-0.09%
2020/07/30	0	0.00	1	70.70	71.00	-1	3,465	-0.03%
2020/07/28	3	70.90	1	70.40	65.20	2	3,508	0.06%
2020/07/27	3	73.10	0	0.00	71.00	3	3,490	0.09%
2020/07/20	1	72.50	0	0.00	74.60	1	3,546	0.03%
2020/07/17	0	0.00	1	75.40	73.00	-1	3,552	-0.03%
2020/07/16	3	76.00	0	0.00	76.50	3	3,542	0.08%
2020/07/15	3	78.43	0	0.00	75.20	3	3,538	0.08%
2020/07/14	2	78.55	0	0.00	78.00	2	3,546	0.06%
2020/07/10	0	0.00	1	78.00	78.00	-1	3,542	-0.03%
2020/07/09	8	83.09	3	81.83	81.10	5	3,523	0.14%
2020/07/08	3	79.93	1	80.00	79.80	2	3,463	0.06%
2020/07/07	3	79.43	5	79.28	79.00	-2	3,445	-0.06%
2020/07/06	7	82.69	2	82.60	82.30	5	3,402	0.15%
2020/07/03	9	85.18	32	84.10	81.30	-23	3,396	-0.68%
2020/07/02	4	82.93	8	83.00	84.10	-4	3,303	-0.12%
2020/07/01	3	81.63	23	79.86	79.50	-20	3,216	-0.62%
2020/06/30	0	0.00	3	78.53	78.00	-3	3,161	-0.09%
2020/06/29	7	78.10	1	77.80	78.00	6	3,153	0.19%
2020/06/24	16	81.71	6	81.55	80.00	10	3,133	0.32%
2020/06/23	5	76.70	5	78.04	78.50	0	3,020	0.00%
2020/06/22	16	77.28	14	76.91	76.60	2	2,997	0.07%
2020/06/19	5	80.20	1	80.60	79.00	4	2,992	0.13%
2020/06/18	10	79.80	16	78.68	78.90	-6	2,961	-0.20%
2020/06/17	25	82.60	15	82.00	80.10	10	2,934	0.34%
2020/06/16	16	74.83	15	77.90	78.50	1	2,809	0.04%
2020/06/12	4	73.60	4	74.05	75.00	0	2,749	0.00%
2020/06/11	1	82.10	1	81.20	78.30	0	2,707	0.00%
2020/06/10	0	0.00	2	81.35	81.60	-2	2,674	-0.07%
2020/06/09	3	83.67	5	83.08	80.50	-2	2,657	-0.08%
2020/06/08	3	79.40	5	79.72	79.50	-2	2,614	-0.08%
2020/06/05	3	82.40	0	0.00	81.10	3	2,591	0.12%
2020/06/04	1	79.20	1	79.30	78.50	0	2,518	0.00%
2020/06/03	16	81.78	3	79.33	80.00	13	2,495	0.52%
2020/06/02	20	83.46	0	0.00	80.40	20	2,455	0.81%
2020/06/01	13	87.42	24	88.48	86.10	-11	2,426	-0.45%
2020/05/29	20	82.58	9	83.43	86.90	11	2,275	0.48%
2020/05/28	3	82.90	1	89.00	79.00	2	2,198	0.09%
2020/05/27	1	92.70	10	85.50	85.50	-9	2,094	-0.43%
2020/05/26	0	0.00	2	87.40	87.40	-2	2,036	-0.10%
2020/05/25	12	75.03	3	78.03	79.50	9	2,021	0.45%
2020/05/22	4	73.15	4	73.40	72.30	0	1,985	0.00%
2020/05/21	1	72.80	3	70.23	73.20	-2	1,934	-0.10%
2020/05/19	0	0.00	2	65.15	64.90	-2	1,916	-0.10%
2020/05/18	0	0.00	2	63.00	63.00	-2	1,906	-0.10%
2020/05/15	10	62.97	9	62.23	63.90	1	1,916	0.05%
2020/05/14	4	61.70	1	61.70	61.20	3	1,934	0.16%
2020/05/13	14	70.04	10	68.00	68.00	4	1,891	0.21%
2020/05/12	8	66.41	7	68.00	68.80	1	1,788	0.06%
2020/05/11	0	0.00	3	62.43	62.60	-3	1,698	-0.18%
2020/05/08	17	61.81	159	61.23	60.20	-142	1,686	-8.42%	大賣/鉅額交易
2020/05/07	167	58.89	24	59.00	59.20	143	1,552	9.21%	大買/鉅額交易
2020/05/06	3	52.83	16	53.89	53.90	-13	1,522	-0.85%
2020/05/05	6	48.55	6	49.00	49.00	0	1,485	0.00%
2020/05/04	3	48.10	3	47.73	47.20	0	1,481	0.00%
2020/04/30	2	46.60	1	46.00	46.30	1	1,454	0.07%
2020/04/29	3	46.22	2	46.23	46.20	1	1,444	0.07%
2020/04/28	3	45.17	5	44.94	46.00	-2	1,426	-0.14%
2020/04/27	4	42.35	4	42.95	43.45	0	1,397	0.00%
2020/04/23	1	40.60	2	40.15	40.55	-1	1,514	-0.07%
2020/04/22	1	40.05	2	39.93	39.40	-1	1,508	-0.07%
2020/04/17	14	40.21	11	39.22	39.00	3	1,506	0.20%
2020/04/16	1	39.70	0	0.00	38.65	1	1,480	0.07%
2020/04/09	0	0.00	2	36.60	36.60	-2	1,489	-0.13%
2020/04/08	3	37.28	3	37.38	36.90	0	1,478	0.00%
2020/04/06	2	32.70	1	32.50	32.70	1	1,443	0.07%
2020/03/26	1	31.95	4	32.06	32.15	-3	1,426	-0.21%
2020/03/25	4	32.13	0	0.00	31.50	4	1,416	0.28%
2020/03/24	0	0.00	1	29.00	30.25	-1	1,401	-0.07%
2020/03/23	1	26.35	0	0.00	27.50	1	1,394	0.07%
2020/03/18	0	0.00	1	30.75	28.80	-1	1,458	-0.07%
2020/03/17	10	31.65	1	30.50	31.65	9	1,464	0.61%
2020/03/16	0	0.00	2	34.75	32.90	-2	1,453	-0.14%
2020/03/13	0	0.00	3	34.00	34.70	-3	1,440	-0.21%
2020/03/12	0	0.00	3	38.30	37.40	-3	1,411	-0.21%
2020/03/11	10	43.05	10	41.40	41.40	0	1,375	0.00%
2020/03/10	21	41.31	21	42.00	42.35	0	1,359	0.00%
2020/03/09	10	41.60	10	43.85	41.60	0	1,339	0.00%
2020/03/06	1	44.65	0	0.00	44.70	1	1,318	0.08%
2020/03/05	28	45.26	9	45.54	45.65	19	1,292	1.47%
2020/03/04	8	42.50	8	42.16	42.50	0	1,227	0.00%
2020/02/27	10	41.00	13	43.17	41.00	-3	1,224	-0.25%
2020/02/26	13	42.90	13	42.36	42.90	0	1,200	0.00%
2020/02/25	11	42.04	10	42.60	42.10	1	1,180	0.08%
2020/02/24	5	43.05	5	43.30	43.05	0	1,167	0.00%
2020/02/21	21	43.98	21	44.59	44.00	0	1,152	0.00%
2020/02/20	27	44.58	66	43.93	44.50	-39	1,136	-3.43%
2020/02/19	0	0.00	6	43.04	43.30	-6	1,094	-0.55%
2020/02/18	13	45.42	0	0.00	43.65	13	1,070	1.21%
2020/02/17	3	44.67	44	43.11	44.90	-41	1,027	-3.99%
2020/02/13	25	43.55	36	42.65	42.30	-11	954	-1.15%
2020/02/12	9	43.22	7	43.24	42.95	2	928	0.22%
2020/02/11	8	42.00	8	42.55	43.00	0	875	0.00%
2020/02/10	1	38.00	0	0.00	39.10	1	807	0.12%
2020/02/07	25	40.16	0	0.00	39.65	25	795	3.14%
2020/02/06	22	41.13	9	41.16	41.50	13	771	1.69%
2020/02/05	5	38.57	5	38.91	38.15	0	716	0.00%
2020/02/03	1	37.00	0	0.00	35.65	1	678	0.15%
2020/01/31	0	0.00	1	38.35	38.25	-1	666	-0.15%
2020/01/30	3	39.50	1	38.00	38.00	2	653	0.31%
2020/01/20	29	45.08	15	42.47	42.20	14	632	2.21%
2020/01/17	2	42.00	4	43.08	43.45	-2	531	-0.38%
2020/01/16	15	39.38	1	39.60	39.50	14	498	2.81%
2020/01/15	12	38.70	1	39.50	38.60	11	487	2.26%
2020/01/14	4	38.45	0	0.00	38.70	4	474	0.84%
2020/01/13	5	38.30	1	38.80	38.00	4	463	0.86%
2020/01/10	0	0.00	7	36.66	37.00	-7	448	-1.56%
2020/01/06	2	35.60	0	0.00	35.65	2	421	0.48%
2020/01/03	1	36.25	0	0.00	36.55	1	414	0.24%
2019/12/31	1	34.80	0	0.00	34.90	1	375	0.27%
2019/12/26	1	34.80	0	0.00	34.85	1	364	0.27%
2019/12/25	0	0.00	1	35.50	35.10	-1	358	-0.28%
2019/12/23	1	34.30	0	0.00	34.10	1	353	0.28%
2019/12/19	1	35.00	0	0.00	34.80	1	348	0.29%
2019/12/16	10	35.75	10	35.15	35.00	0	326	0.00%
2019/12/13	4	36.13	9	37.11	35.00	-5	298	-1.68%
2019/12/12	2	34.35	3	33.95	33.85	-1	224	-0.45%
2019/12/06	1	33.00	0	0.00	33.05	1	200	0.50%
2019/12/05	2	33.95	2	33.68	33.65	0	199	0.00%
2019/11/27	0	0.00	3	34.68	34.85	-3	178	-1.68%
2019/11/18	2	33.48	2	33.40	33.40	0	159	0.00%
2019/11/08	2	32.50	0	0.00	32.55	2	146	1.37%
2019/10/21	0	0.00	1	32.05	32.10	-1	96	-1.04%
2019/10/18	1	32.55	0	0.00	32.20	1	94	1.06%
2019/09/18	1	29.80	0	0.00	30.00	1	77	1.29%
2019/08/23	4	29.95	0	0.00	30.25	4	67	5.92%
2019/08/01	10	29.00	0	0.00	29.10	10	59	16.88%
2019/07/16	1	28.15	0	0.00	28.10	1	65	1.53%
2019/07/03	2	28.20	0	0.00	28.25	2	89	2.23%
2019/06/05	1	29.25	0	0.00	29.30	1	121	0.82%
2019/04/26	1	31.55	0	0.00	31.55	1	219	0.46%
2019/04/16	1	32.10	0	0.00	32.25	1	233	0.43%
2019/03/22	0	0.00	1	35.00	35.00	-1	199	-0.50%
2019/03/19	1	35.10	0	0.00	35.10	1	195	0.51%
2019/02/13	0	0.00	2	35.00	35.15	-2	134	-1.48%
2019/01/22	1	30.50	0	0.00	30.35	1	124	0.80%
2019/01/07	2	29.10	0	0.00	29.00	2	122	1.63%
2018/11/12	0	0.00	1	28.20	28.25	-1	255	-0.39%
2018/10/11	1	25.90	0	0.00	25.90	1	315	0.32%
2018/10/08	1	29.00	0	0.00	28.80	1	306	0.33%
2018/09/19	0	0.00	1	37.35	37.35	-1	350	-0.28%
2018/09/12	1	35.20	0	0.00	35.25	1	393	0.25%
2018/09/07	0	0.00	2	35.85	35.90	-2	523	-0.38%
2018/09/06	1	36.35	0	0.00	36.35	1	543	0.18%
2018/09/03	1	37.50	3	37.83	37.30	-2	731	-0.27%
2018/08/30	2	37.48	0	0.00	37.10	2	739	0.27%
2018/08/29	0	0.00	3	37.03	37.10	-3	746	-0.40%
2018/08/23	1	36.20	0	0.00	36.00	1	793	0.13%
2018/08/21	1	37.15	0	0.00	36.70	1	835	0.12%
2018/08/10	0	0.00	1	37.60	37.50	-1	1,024	-0.10%
2018/08/09	3	37.12	5	37.88	38.30	-2	1,050	-0.19%
2018/08/08	1	35.50	0	0.00	35.25	1	1,046	0.10%
2018/08/06	1	35.30	0	0.00	35.45	1	1,052	0.09%
2018/07/30	1	34.00	0	0.00	33.95	1	1,109	0.09%
2018/07/23	0	0.00	6	33.60	33.30	-6	1,127	-0.53%
2018/07/18	1	33.85	0	0.00	33.85	1	1,161	0.09%
2018/07/17	6	34.38	0	0.00	34.10	6	1,169	0.51%
2018/07/06	0	0.00	1	35.00	35.25	-1	1,291	-0.08%
2018/07/04	1	36.20	0	0.00	36.15	1	1,377	0.07%
2018/06/29	2	37.35	0	0.00	37.90	2	1,407	0.14%
2018/06/22	2	38.70	0	0.00	38.65	2	1,410	0.14%
2018/06/20	0	0.00	3	38.60	39.50	-3	1,402	-0.21%
2018/06/19	0	0.00	2	41.83	40.50	-2	1,384	-0.14%
2018/06/15	9	40.82	4	40.24	40.30	5	1,323	0.38%
2018/06/14	0	0.00	2	39.40	39.85	-2	1,284	-0.16%
2018/06/13	7	41.86	1	41.80	39.10	6	1,270	0.47%
2018/06/12	3	40.63	2	41.55	41.55	1	1,205	0.08%
2018/06/05	0	0.00	1	37.80	38.05	-1	1,193	-0.08%
2018/06/01	0	0.00	2	37.25	37.65	-2	1,240	-0.16%
2018/05/31	2	37.60	3	37.55	36.95	-1	1,354	-0.07%
2018/05/28	4	39.30	70	39.81	38.05	-66	1,361	-4.85%
2018/05/25	66	39.07	1	38.55	39.10	65	1,265	5.14%
2018/05/22	0	0.00	1	34.40	35.40	-1	1,192	-0.08%
2018/05/21	0	0.00	1	35.05	34.90	-1	1,188	-0.08%
2018/05/17	3	37.12	0	0.00	36.20	3	1,176	0.25%
2018/05/16	0	0.00	1	36.60	36.10	-1	1,133	-0.09%
2018/05/15	5	34.25	0	0.00	33.90	5	1,101	0.45%
2018/05/10	0	0.00	1	33.75	33.75	-1	1,095	-0.09%
2018/05/08	0	0.00	2	35.00	35.25	-2	1,071	-0.19%
2018/05/07	0	0.00	3	33.90	33.80	-3	1,046	-0.29%
2018/05/04	0	0.00	3	33.98	34.05	-3	1,044	-0.29%
2018/04/30	0	0.00	2	33.60	34.00	-2	1,035	-0.19%
2018/04/24	2	32.60	1	32.80	32.65	1	1,015	0.10%
2018/04/19	0	0.00	4	36.08	36.30	-4	982	-0.41%
2018/04/18	5	36.08	0	0.00	35.15	5	969	0.52%
2018/04/16	3	36.03	0	0.00	35.20	3	940	0.32%
2018/04/13	4	36.49	0	0.00	36.05	4	926	0.43%
2018/04/10	7	35.11	6	35.13	33.65	1	811	0.12%
2018/04/09	1	34.15	1	34.15	34.15	0	763	0.00%
2018/03/20	0	0.00	1	31.75	31.45	-1	656	-0.15%
2018/03/19	1	32.25	0	0.00	32.45	1	649	0.15%
2018/03/13	0	0.00	1	33.20	32.80	-1	648	-0.15%
2018/03/09	0	0.00	1	33.00	32.50	-1	603	-0.17%
2018/03/08	3	31.87	2	31.40	32.20	1	538	0.19%
2018/03/07	1	29.70	0	0.00	29.55	1	500	0.20%
2018/03/01	0	0.00	3	30.00	28.80	-3	336	-0.89%
2018/02/26	0	0.00	1	28.75	28.45	-1	325	-0.31%