潤泰新 (9945)-京城券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
44.55
漲跌
▼0.25
漲幅
-0.56%
成交量
6,794張
產業
上市其他類股
933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

潤泰新 (9945)籌碼相關－京城券商分點個股進出

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

京城券商分點個股進出
京城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
2024/06/25	2	44.50	1	44.90	44.55	1	20,604	0.00%
2024/06/24	1	44.60	0	0.00	44.80	1	20,567	0.00%
2024/06/20	1	45.05	0	0.00	45.45	1	20,485	0.00%
2024/06/18	0	0.00	1	45.40	46.00	-1	20,390	0.00%
2024/06/17	1	44.80	0	0.00	44.85	1	20,346	0.00%
2024/06/14	0	0.00	3	45.23	45.50	-3	20,393	-0.01%
2024/06/13	0	0.00	16	45.13	45.05	-16	20,327	-0.08%
2024/06/12	19	44.67	0	0.00	44.35	19	20,310	0.09%
2024/06/11	103	47.73	100	45.85	45.85	3	20,240	0.01%	大買/
2024/06/07	0	0.00	16	45.67	47.55	-16	19,610	-0.08%
2024/06/06	0	0.00	3	45.33	45.05	-3	18,810	-0.02%
2024/06/05	13	45.01	6	45.23	45.15	7	18,715	0.04%
2024/06/04	5	44.23	0	0.00	44.90	5	18,605	0.03%
2024/06/03	6	44.51	2	44.85	44.70	4	18,502	0.02%
2024/05/31	1	45.40	19	44.79	44.60	-18	18,451	-0.10%
2024/05/30	6	44.09	3	45.17	43.85	3	18,087	0.02%
2024/05/29	13	44.75	1	45.60	44.55	12	17,968	0.07%
2024/05/28	1	44.00	11	45.03	45.40	-10	17,733	-0.06%
2024/05/27	1	43.95	0	0.00	43.80	1	17,509	0.01%
2024/05/23	15	43.38	0	0.00	43.25	15	17,248	0.09%
2024/05/22	4	44.50	4	45.25	44.70	0	16,941	0.00%
2024/05/21	2	44.85	0	0.00	44.35	2	16,725	0.01%
2024/05/20	7.2	45.22	9	46.01	45.30	-1.8	16,394	-0.01%
2024/05/17	2	46.45	18	48.00	46.60	-16	15,907	-0.10%
2024/05/16	12	47.40	31	47.43	46.90	-19	15,266	-0.12%
2024/05/15	105	43.75	373	46.63	46.55	-268	14,328	-1.87%	大買/大賣/鉅額交易
2024/05/14	11	42.68	22.4	44.53	42.65	-11.4	13,293	-0.09%
2024/05/13	13	42.26	123	43.67	43.90	-110	12,576	-0.87%	大賣/鉅額交易
2024/05/10	0	0.00	1	40.80	40.50	-1	11,860	-0.01%
2024/05/09	1.1	40.22	1	41.10	40.20	0.1	11,642	0.00%
2024/05/08	4	41.50	0	0.00	40.70	4	11,406	0.04%
2024/05/07	4.3	42.14	5	42.47	41.80	-0.8	11,071	-0.01%
2024/05/06	207	43.93	32	43.41	43.10	175	10,526	1.66%	大買/鉅額交易
2024/05/03	111	42.20	113	42.45	42.45	-2	9,754	-0.02%	大買/大賣/
2024/05/02	24	39.44	33.5	40.41	42.25	-9.5	8,177	-0.12%
2024/04/30	4	39.19	11	39.19	38.45	-7	6,856	-0.10%
2024/04/29	0	0.00	2	38.40	38.75	-2	6,442	-0.03%
2024/04/26	0	0.00	6	37.20	37.90	-6	6,187	-0.10%
2024/04/25	8	36.85	2	36.85	36.85	6	5,946	0.10%
2024/04/24	0	0.00	3	36.85	36.85	-3	5,939	-0.05%
2024/04/23	0	0.00	5	36.92	36.95	-5	5,998	-0.08%
2024/04/22	1	36.10	7	36.55	36.60	-6	6,018	-0.10%
2024/04/19	6	35.67	7	36.26	36.15	-1	5,776	-0.02%
2024/04/18	0	0.00	9	36.49	36.45	-9	5,567	-0.16%
2024/04/16	0	0.00	1	34.50	34.45	-1	5,263	-0.02%
2024/04/11	1	34.80	0	0.00	34.90	1	5,142	0.02%
2024/04/03	2	34.73	0	0.00	34.65	2	5,405	0.04%
2024/04/01	0	0.00	5	35.16	35.45	-5	5,485	-0.09%
2024/03/29	3	35.13	0	0.00	35.15	3	5,472	0.05%
2024/03/27	1	35.30	0	0.00	35.25	1	5,412	0.02%
2024/03/22	0	0.00	1	35.05	35.10	-1	5,335	-0.02%
2024/03/21	0	0.00	3	34.98	35.35	-3	5,325	-0.06%
2024/03/20	16	34.19	0	0.00	34.15	16	5,712	0.28%
2024/03/19	8	34.24	0	0.00	34.10	8	5,745	0.14%
2024/03/18	2	34.70	0	0.00	34.70	2	5,617	0.04%
2024/03/15	2	35.03	0	0.00	35.00	2	5,568	0.04%
2024/03/14	6	35.54	0	0.00	35.50	6	5,457	0.11%
2024/03/12	0	0.00	5.1	36.77	36.95	-5.1	5,182	-0.10%
2024/03/11	0	0.00	3	36.42	36.40	-3	5,193	-0.06%
2024/03/08	2	35.78	2	36.10	35.85	0	5,166	0.00%
2024/03/07	6	35.88	0	0.00	35.85	6	5,293	0.11%
2024/03/06	0	0.00	3	36.20	36.15	-3	5,262	-0.06%
2024/03/05	0	0.00	2	35.85	35.65	-2	5,284	-0.04%
2024/03/01	4	36.10	0	0.00	36.00	4	5,261	0.08%
2024/02/29	1	35.95	0	0.00	36.35	1	5,261	0.02%
2024/02/23	0	0.00	2	36.75	36.70	-2	5,259	-0.04%
2024/02/22	0	0.00	5	37.07	37.05	-5	5,303	-0.09%
2024/02/21	0	0.00	1	37.10	36.85	-1	5,353	-0.02%
2024/02/20	7	37.09	2	37.10	36.95	5	5,374	0.09%
2024/02/19	2	36.70	5	36.58	37.15	-3	5,410	-0.06%
2024/02/16	0	0.00	1	36.35	36.20	-1	5,509	-0.02%
2024/02/05	2	35.65	0	0.00	35.75	2	5,539	0.04%
2024/02/02	1	36.10	0	0.00	36.05	1	5,491	0.02%
2024/02/01	0	0.00	1	36.30	36.10	-1	5,476	-0.02%
2024/01/26	0	0.00	3	36.28	36.35	-3	5,520	-0.05%
2024/01/24	2	35.93	2	36.23	36.00	0	5,483	0.00%
2024/01/19	3	35.05	3	35.47	35.45	0	5,473	0.00%
2024/01/18	4	35.00	0	0.00	34.80	4	5,448	0.07%
2024/01/17	6	35.29	0	0.00	34.90	6	5,386	0.11%
2024/01/16	4	36.16	0	0.00	35.90	4	5,227	0.08%
2024/01/15	0	0.00	4	37.10	37.00	-4	5,090	-0.08%
2024/01/11	1	36.80	0	0.00	37.00	1	5,185	0.02%
2024/01/10	0	0.00	2	37.45	36.95	-2	5,178	-0.04%
2024/01/08	0	0.00	3	37.82	37.65	-3	5,099	-0.06%
2024/01/05	1	38.40	5	38.37	38.05	-4	5,057	-0.08%
2024/01/03	1	38.70	2	39.10	38.70	-1	5,005	-0.02%
2024/01/02	0	0.00	5	38.65	39.25	-5	4,893	-0.10%
2023/12/29	1	37.60	3.2	37.94	37.75	-2.2	4,681	-0.05%
2023/12/28	2	37.80	15.9	37.52	37.85	-13.9	4,656	-0.30%
2023/12/27	0	0.00	3	36.88	37.00	-3	4,579	-0.07%
2023/12/26	0	0.00	3	36.90	36.70	-3	4,532	-0.07%
2023/12/25	1	36.30	0	0.00	36.25	1	4,535	0.02%
2023/12/21	3	36.42	8	36.65	36.40	-5	4,779	-0.10%
2023/12/20	0	0.00	3	36.90	36.85	-3	4,832	-0.06%
2023/12/19	4	36.53	0	0.00	36.45	4	4,859	0.08%
2023/12/18	0	0.00	2	37.25	37.00	-2	4,835	-0.04%
2023/12/14	14	37.18	8	37.04	36.95	6	4,295	0.14%
2023/12/13	1	36.00	0	0.00	35.90	1	4,193	0.02%
2023/12/12	4	36.10	0	0.00	36.20	4	4,244	0.09%
2023/12/08	0	0.00	1	36.65	36.60	-1	4,310	-0.02%
2023/12/07	0	0.00	4	37.01	36.90	-4	4,314	-0.09%
2023/12/06	0	0.00	4	37.45	37.30	-4	4,430	-0.09%
2023/12/05	1	36.85	4	36.89	36.75	-3	4,490	-0.07%
2023/12/04	1	36.15	9	36.89	37.15	-8	4,754	-0.17%
2023/12/01	0	35.80	0	0.00	35.80	0	4,689	0.00%
2023/11/30	13	35.95	0	0.00	35.80	13	4,809	0.27%
2023/11/28	0	0.00	16	35.79	35.85	-16	4,739	-0.34%
2023/11/27	0	0.00	2	35.85	35.50	-2	4,695	-0.04%
2023/11/24	0	0.00	4	35.80	35.85	-4	4,687	-0.09%
2023/11/22	0	0.00	4	35.85	35.75	-4	4,762	-0.08%
2023/11/21	0	0.00	2	35.90	35.95	-2	4,810	-0.04%
2023/11/20	2.1	35.83	0	0.00	35.80	2.1	4,752	0.04%
2023/11/17	0	0.00	3	36.83	36.90	-3	4,762	-0.06%
2023/11/16	0	0.00	8	36.66	36.80	-8	4,779	-0.17%
2023/11/15	0	0.00	4	36.41	36.70	-4	4,790	-0.08%
2023/11/14	2	35.40	7	35.35	35.50	-5	4,642	-0.11%
2023/11/13	0	0.00	3	34.57	34.70	-3	4,594	-0.07%
2023/11/09	1	34.35	0	0.00	34.35	1	4,623	0.02%
2023/11/08	0	0.00	1	34.35	34.45	-1	4,705	-0.02%
2023/11/07	3	34.07	0	0.00	34.10	3	4,720	0.06%
2023/11/06	0	0.00	1	34.55	34.50	-1	4,754	-0.02%
2023/11/03	0	0.00	2	33.83	34.10	-2	4,757	-0.04%
2023/11/02	0	0.00	4	33.28	33.25	-4	4,809	-0.08%
2023/11/01	2	32.60	1	32.60	32.60	1	4,827	0.02%
2023/10/31	1.2	32.59	0	0.00	32.40	1.2	4,855	0.02%
2023/10/30	2	33.18	0	0.00	33.20	2	4,859	0.04%
2023/10/26	4	33.21	0	0.00	33.10	4	4,967	0.08%
2023/10/23	0	0.00	1	33.60	33.20	-1	5,127	-0.02%
2023/10/20	4	32.88	2	33.28	33.20	2	5,154	0.04%
2023/10/18	4	34.34	4	34.66	34.10	0	5,155	0.00%
2023/10/17	1	34.90	0	0.00	34.65	1	5,158	0.02%
2023/10/16	3	35.15	0	0.00	35.35	3	5,203	0.06%
2023/10/13	3	35.37	2	35.70	35.40	1	5,276	0.02%
2023/10/12	0.4	35.25	0	0.00	35.75	0.4	5,401	0.01%
2023/10/06	0	0.00	3	34.63	34.90	-3	5,429	-0.06%
2023/10/05	0	34.20	2	34.20	34.25	-2	5,450	-0.04%
2023/10/04	3	34.18	0	0.00	34.00	3	5,481	0.05%
2023/10/03	3	34.95	0	0.00	34.90	3	5,447	0.06%
2023/10/02	5	35.28	0	0.00	35.20	5	5,416	0.09%
2023/09/28	4	35.24	0	0.00	35.20	4	5,433	0.07%
2023/09/27	5	35.35	1	36.40	35.20	4	5,440	0.07%
2023/09/26	9	35.69	0	0.00	35.30	9	5,428	0.17%
2023/09/25	3	37.07	0	0.00	36.70	3	5,280	0.06%
2023/09/13	3	34.93	4	35.20	34.90	-1	5,230	-0.02%
2023/09/12	0	0.00	8	34.75	35.00	-8	5,285	-0.15%
2023/09/11	0	0.00	2	34.75	34.75	-2	5,299	-0.04%
2023/09/07	1	35.05	0.2	35.15	35.00	0.8	5,454	0.02%
2023/09/06	2	35.75	0	0.00	35.60	2	5,452	0.04%
2023/09/05	0	0.00	3	36.27	36.40	-3	5,413	-0.06%
2023/09/04	2	36.13	1	36.60	36.10	1	5,409	0.02%
2023/09/01	0	0.00	11.2	36.44	36.60	-11.2	5,424	-0.21%
2023/08/31	0	0.00	2	36.58	36.85	-2	5,542	-0.04%
2023/08/30	0	36.80	4	36.74	36.60	-4	5,703	-0.07%
2023/08/29	0	0.00	1	36.40	36.65	-1	5,614	-0.02%
2023/08/28	0	0.00	12	35.41	35.70	-12	5,309	-0.23%
2023/08/25	0	0.00	2	34.45	34.50	-2	5,274	-0.04%
2023/08/24	3	33.17	0	0.00	33.30	3	5,180	0.06%
2023/08/23	5	33.09	0	0.00	33.00	5	5,192	0.10%
2023/08/22	3	33.38	0	0.00	33.35	3	5,227	0.06%
2023/08/18	3	32.78	0	0.00	33.20	3	5,260	0.06%
2023/08/17	26	33.03	0	0.00	33.20	26	5,242	0.50%
2023/08/16	3	33.88	0	0.00	33.80	3	5,159	0.06%
2023/08/15	5	34.56	0	0.00	34.50	5	5,126	0.10%
2023/08/14	2	34.65	8	35.15	34.55	-6	5,142	-0.12%
2023/08/11	1	34.65	3	35.32	35.05	-2	5,142	-0.04%
2023/08/10	0	0.00	3	34.85	34.55	-3	5,136	-0.06%
2023/08/09	1	35.00	4	34.88	34.85	-3	5,172	-0.06%
2023/08/08	2	34.98	0	0.00	34.90	2	5,184	0.04%
2023/08/07	1	35.25	0	0.00	35.15	1	5,165	0.02%
2023/08/02	2	35.35	0	0.00	35.10	2	5,198	0.04%
2023/07/31	0	0.00	1	35.90	35.60	-1	5,166	-0.02%
2023/07/28	1	35.65	3	36.02	35.60	-2	5,157	-0.04%
2023/07/27	2	36.05	1	36.10	36.15	1	5,139	0.02%
2023/07/26	0	0.00	4	35.44	35.35	-4	5,079	-0.08%
2023/07/21	1	35.20	0	0.00	35.20	1	5,073	0.02%
2023/07/20	2	35.75	3	35.77	35.70	-1	5,147	-0.02%
2023/07/19	1	35.15	3	35.20	35.10	-2	5,134	-0.04%
2023/07/17	1	35.20	0	0.00	35.45	1	5,114	0.02%
2023/07/13	1	35.20	0	0.00	35.20	1	5,183	0.02%
2023/07/12	2	35.30	0	0.00	35.25	2	5,162	0.04%
2023/07/11	2	35.83	0.7	35.80	35.70	1.3	5,168	0.03%
2023/07/10	0	0.00	2	35.85	35.85	-2	5,193	-0.04%
2023/07/07	2	35.15	0	0.00	35.40	2	5,242	0.04%
2023/07/06	12	35.76	0	0.00	35.55	12	5,242	0.23%
2023/07/05	4	36.13	3	36.53	36.15	1	5,169	0.02%
2023/06/29	6	36.08	0	0.00	35.95	6	5,349	0.11%
2023/06/28	0	0.00	1	36.00	36.15	-1	5,450	-0.02%
2023/06/26	0	0.00	2	35.98	36.05	-2	5,566	-0.04%
2023/06/21	1	35.80	2	36.15	35.85	-1	5,604	-0.02%
2023/06/20	2	36.08	0	0.00	36.15	2	5,639	0.04%
2023/06/19	1	36.05	1	36.40	36.30	0	5,838	0.00%
2023/06/16	1	36.05	0	0.00	36.05	1	6,138	0.02%
2023/06/15	0	0.00	1	36.40	36.70	-1	6,667	-0.01%
2023/06/14	3	36.48	0	0.00	36.50	3	6,906	0.04%
2023/06/13	2	36.85	10	36.38	36.75	-8	7,974	-0.10%
2023/06/12	5	35.72	8	35.55	35.55	-3	7,935	-0.04%
2023/06/09	1	36.05	0	0.00	36.10	1	7,948	0.01%
2023/06/08	11	36.38	0	0.00	36.25	11	7,979	0.14%
2023/06/07	3	36.65	0	0.00	36.85	3	7,999	0.04%
2023/06/06	4	36.75	3	37.05	37.00	1	7,968	0.01%
2023/06/05	3	36.37	5	36.04	36.95	-2	7,832	-0.03%
2023/06/02	0	0.00	1	35.15	35.05	-1	7,564	-0.01%
2023/06/01	3	34.80	0	0.00	34.90	3	7,550	0.04%
2023/05/29	2	34.85	0	0.00	35.00	2	7,700	0.03%
2023/05/26	10	34.89	0	0.00	34.90	10	7,707	0.13%
2023/05/25	3	35.32	0	0.00	35.15	3	7,703	0.04%
2023/05/24	1	35.65	1	35.65	35.70	0	7,686	0.00%
2023/05/22	6	35.56	2	35.60	35.50	4	7,685	0.05%
2023/05/19	1	35.45	0	0.00	35.55	1	7,676	0.01%
2023/05/18	1	35.35	0	0.00	35.45	1	7,642	0.01%
2023/05/17	0	0.00	1	35.40	35.35	-1	7,640	-0.01%
2023/05/16	0.5	34.70	1	34.90	35.10	-0.5	7,567	-0.01%
2023/05/15	8	34.26	0	0.00	34.50	8	7,585	0.11%
2023/05/12	1	34.80	0	0.00	34.85	1	7,513	0.01%
2023/05/11	7	35.21	0	0.00	35.20	7	7,470	0.09%
2023/05/08	0	0.00	1	35.75	35.80	-1	7,447	-0.01%
2023/05/05	1	35.90	0	0.00	35.60	1	7,437	0.01%
2023/05/03	1	35.45	0	0.00	35.35	1	7,492	0.01%
2023/04/28	2	35.60	12	35.60	35.80	-10	7,729	-0.13%
2023/04/26	1	35.25	1	35.30	35.65	0	7,742	0.00%
2023/04/25	0	0.00	17	35.62	35.40	-17	7,724	-0.22%
2023/04/24	0	0.00	2	35.45	35.55	-2	7,638	-0.03%
2023/04/20	2	35.10	0	0.00	35.05	2	7,657	0.03%
2023/04/19	0.5	35.50	2	35.43	35.45	-1.5	7,673	-0.02%
2023/04/18	3	35.55	0	0.00	35.50	3	7,615	0.04%
2023/04/14	0	0.00	21	35.90	36.10	-21	7,546	-0.28%
2023/04/13	4	35.95	1	35.80	35.90	3	7,542	0.04%
2023/04/12	1	36.00	101	35.77	36.15	-100	7,539	-1.33%	大賣/
2023/04/11	4	35.75	0	0.00	35.85	4	7,476	0.05%
2023/04/10	20	35.75	1	35.75	35.50	19	7,443	0.26%
2023/04/07	1	35.50	1	35.45	35.65	0	7,407	0.00%
2023/04/06	2	35.30	20	35.25	35.15	-18	7,338	-0.25%
2023/03/31	113	35.59	0	0.00	35.35	113	7,291	1.55%	大買/鉅額交易
2023/03/29	13	35.12	0	0.00	34.90	13	7,244	0.18%
2023/03/28	3	35.22	0	0.00	35.20	3	7,227	0.04%
2023/03/24	3	35.78	0	0.00	35.85	3	7,204	0.04%
2023/03/23	0	0.00	26	35.73	35.85	-26	7,168	-0.36%
2023/03/22	6	35.63	1.5	35.85	35.95	4.5	7,126	0.06%
2023/03/21	3	35.95	0	0.00	35.65	3	6,984	0.04%
2023/03/20	5	35.31	1	34.15	34.30	4	6,702	0.06%
2023/03/17	14	36.32	0	0.00	36.25	14	6,127	0.23%
2023/03/16	3	35.85	1	36.40	36.25	2	5,954	0.03%
2023/03/15	0	38.35	0	0.00	38.35	0	4,988	0.00%
2023/03/14	7	42.57	0	0.00	42.60	7	4,968	0.14%
2023/03/10	2	43.60	0	0.00	43.25	2	5,008	0.04%
2023/03/09	0	0.00	1	44.10	44.10	-1	4,978	-0.02%
2023/03/08	4	43.89	0	0.00	44.00	4	5,069	0.08%
2023/03/07	5	43.75	0	0.00	44.10	5	5,083	0.10%
2023/03/03	2	43.23	0	0.00	43.25	2	5,086	0.04%
2023/03/01	1	43.30	0	0.00	43.60	1	5,047	0.02%
2023/02/21	1	44.40	0	0.00	44.40	1	4,897	0.02%
2023/02/16	0	0.00	3	44.20	44.10	-3	5,221	-0.06%
2023/02/15	0	0.00	10	44.30	44.00	-10	5,355	-0.19%
2023/02/14	0	0.00	2	44.23	44.25	-2	5,390	-0.04%
2023/02/13	0.5	44.15	0.2	44.15	44.05	0.3	5,538	0.01%
2023/02/10	0	0.00	1	44.40	44.40	-1	5,566	-0.02%
2023/02/08	0.1	44.85	0	0.00	44.75	0.1	5,670	0.00%
2023/02/06	1	45.10	1.5	45.18	44.70	-0.5	5,741	-0.01%
2023/02/03	1	45.10	0	0.00	45.10	1	5,764	0.02%
2023/02/02	1.3	45.44	0	0.00	45.40	1.3	5,807	0.02%
2023/02/01	1	44.95	0	0.00	45.30	1	5,868	0.02%
2023/01/31	3.6	45.17	0	0.00	44.75	3.6	6,156	0.06%
2023/01/30	0	0.00	2	44.35	44.70	-2	6,185	-0.03%
2023/01/17	0	0.00	2.8	43.63	43.90	-2.8	6,144	-0.05%
2023/01/16	2	43.80	1	43.80	43.55	1	6,200	0.02%
2023/01/13	0	0.00	0.1	43.50	43.35	-0.1	6,238	0.00%
2023/01/11	0	0.00	1	44.00	43.35	-1	6,377	-0.02%
2023/01/10	1	43.20	0	0.00	43.30	1	6,394	0.02%
2023/01/09	0	0.00	2	43.83	43.75	-2	6,410	-0.03%
2023/01/05	7	43.10	1	43.65	43.00	6	6,835	0.09%
2023/01/04	0	0.00	1	43.55	43.35	-1	6,948	-0.01%
2023/01/03	1	43.10	0	0.00	43.55	1	7,003	0.01%
2022/12/30	0	0.00	2	43.43	43.25	-2	6,996	-0.03%
2022/12/29	0	0.00	2	42.60	42.65	-2	7,015	-0.03%
2022/12/28	8	43.32	0	0.00	43.15	8	7,027	0.11%
2022/12/26	0	0.00	13.7	43.62	43.65	-13.7	7,206	-0.19%
2022/12/22	0	0.00	1	44.35	44.35	-1	7,273	-0.01%
2022/12/21	0.1	42.85	0	0.00	43.15	0.1	7,318	0.00%
2022/12/20	10.1	43.10	0	0.00	42.50	10.1	7,291	0.14%
2022/12/19	0.3	44.07	0	0.00	44.00	0.3	7,328	0.00%
2022/12/15	40	45.06	0	0.00	45.05	40	7,276	0.55%
2022/12/14	0	0.00	1	45.20	45.00	-1	7,264	-0.01%
2022/12/13	1	44.35	0	0.00	44.45	1	7,239	0.01%
2022/12/12	21	44.45	0	0.00	44.35	21	7,191	0.29%
2022/12/09	2	44.85	0	0.00	44.85	2	7,209	0.03%
2022/12/08	2	44.55	0	0.00	44.50	2	7,180	0.03%
2022/12/07	2	45.68	1	45.85	45.60	1	7,113	0.01%
2022/12/06	2	46.45	0	0.00	46.45	2	6,971	0.03%
2022/12/05	1	47.40	0	0.00	47.20	1	6,913	0.01%
2022/12/02	0	0.00	1	46.15	45.95	-1	6,853	-0.01%
2022/12/01	10	46.60	0	0.00	46.35	10	6,845	0.15%
2022/11/30	0	0.00	1	46.15	46.15	-1	6,800	-0.01%
2022/11/29	1	45.25	160	45.35	45.90	-159	6,709	-2.37%	大賣/鉅額交易
2022/11/28	1	45.00	0	0.00	45.25	1	6,788	0.01%
2022/11/25	0	0.00	1	45.80	45.35	-1	6,849	-0.01%
2022/11/24	0	0.00	2	45.10	45.20	-2	6,829	-0.03%
2022/11/23	1	44.25	0	0.00	44.20	1	6,810	0.01%
2022/11/22	0	0.00	1	43.95	43.95	-1	6,859	-0.01%
2022/11/21	0	0.00	2	44.00	44.10	-2	6,880	-0.03%
2022/11/18	0	0.00	9	44.33	44.45	-9	6,867	-0.13%
2022/11/16	1	44.20	0	0.00	44.25	1	6,816	0.01%
2022/11/15	0	0.00	2	45.15	45.50	-2	6,702	-0.03%
2022/11/14	0	0.00	1	45.40	45.25	-1	6,637	-0.02%
2022/11/11	5	44.30	1	44.30	44.65	4	6,548	0.06%
2022/11/10	3	43.47	2	43.25	43.30	1	6,453	0.02%
2022/11/09	3	43.82	4	44.59	43.60	-1	6,546	-0.02%
2022/11/08	0	0.00	1	43.40	43.45	-1	6,489	-0.02%
2022/11/07	1	41.20	0	0.00	41.80	1	6,546	0.02%
2022/11/03	1	40.35	0	0.00	40.35	1	6,784	0.01%
2022/11/02	0	0.00	3	40.50	40.90	-3	6,852	-0.04%
2022/11/01	12	39.88	0	0.00	40.00	12	6,873	0.17%
2022/10/31	3	39.50	0	0.00	39.60	3	6,907	0.04%
2022/10/28	5	40.30	0	0.00	40.00	5	6,976	0.07%
2022/10/27	0.2	40.45	0	0.00	40.35	0.2	7,020	0.00%
2022/10/26	0	0.00	2	58.05	58.00	-2	6,861	-0.03%
2022/10/24	0	0.00	1	60.10	59.00	-1	7,298	-0.01%
2022/10/21	0	0.00	2	60.20	60.40	-2	7,271	-0.03%
2022/10/18	0	0.00	0.4	58.20	59.00	-0.4	8,120	0.00%
2022/10/14	0	0.00	1	56.40	56.50	-1	9,729	-0.01%
2022/10/13	2	55.15	0	0.00	54.70	2	10,220	0.02%
2022/10/11	1	51.60	0	0.00	51.50	1	9,732	0.01%
2022/10/07	1	53.60	0	0.00	53.60	1	9,688	0.01%
2022/10/04	0.2	49.09	25	49.03	50.30	-24.8	9,677	-0.26%
2022/09/23	1	56.20	0	0.00	56.10	1	9,574	0.01%
2022/09/22	4.2	57.01	0	0.00	56.50	4.2	9,599	0.04%
2022/09/21	0.1	58.60	0	0.00	58.40	0.1	9,561	0.00%
2022/09/15	0	0.00	2	60.40	60.30	-2	9,578	-0.02%
2022/09/12	2	60.30	0	0.00	60.30	2	9,658	0.02%
2022/09/07	6	58.20	0	0.00	58.00	6	9,759	0.06%
2022/09/02	8	59.31	0	0.00	59.20	8	9,859	0.08%
2022/08/25	0	0.00	2	63.00	62.70	-2	9,704	-0.02%
2022/08/24	0	0.00	1	62.30	62.60	-1	9,758	-0.01%
2022/08/23	0	0.00	5	62.40	61.80	-5	9,953	-0.05%
2022/08/22	0	0.00	2	63.00	63.20	-2	10,007	-0.02%
2022/08/19	1	62.80	0	0.00	63.00	1	10,012	0.01%
2022/08/16	1.3	62.17	0	0.00	63.50	1.3	9,996	0.01%
2022/08/15	0	0.00	1	64.90	64.90	-1	9,864	-0.01%
2022/08/12	0	0.00	2	62.85	63.00	-2	9,811	-0.02%
2022/08/11	8	63.18	5	63.90	64.50	3	9,774	0.03%
2022/08/10	2	61.60	5	61.90	61.50	-3	9,669	-0.03%
2022/08/04	0	0.00	2	54.50	56.00	-2	9,803	-0.02%
2022/08/03	1	56.40	6.2	56.39	56.40	-5.2	9,749	-0.05%
2022/08/02	2	57.40	2	57.50	57.90	0	9,726	0.00%
2022/08/01	77	56.33	42	56.26	57.90	35	9,782	0.36%
2022/07/29	0.1	54.80	0.2	54.80	54.80	-0.1	9,333	0.00%
2022/07/27	11.1	60.67	0	0.00	60.80	11.1	9,631	0.12%
2022/07/26	9.2	60.76	3	60.70	61.10	6.2	9,605	0.06%
2022/07/25	6	58.97	0	0.00	59.60	6	9,320	0.06%
2022/07/22	3.3	56.52	20.8	57.79	58.00	-17.5	9,034	-0.19%
2022/07/21	0	0.00	15	59.20	59.20	-15	8,254	-0.18%
2022/07/20	7.1	68.47	1	73.20	65.70	6.1	8,214	0.07%
2022/07/19	0	0.00	0.4	72.90	72.90	-0.4	7,723	-0.01%
2022/07/18	1	71.50	0	0.00	72.80	1	7,758	0.01%
2022/07/12	3	69.63	0	0.00	69.10	3	7,877	0.04%
2022/07/11	1	69.50	2	69.40	69.40	-1	7,850	-0.01%
2022/07/07	2	70.20	0	0.00	71.00	2	7,858	0.03%
2022/07/05	0	0.00	4	71.00	71.40	-4	8,002	-0.05%
2022/07/04	0	0.00	2	71.20	71.40	-2	7,999	-0.03%
2022/07/01	1	70.50	0	0.00	70.30	1	8,025	0.01%
2022/06/28	0	0.00	2	75.00	74.80	-2	7,956	-0.03%
2022/06/23	2	72.80	2	72.70	72.70	0	8,146	0.00%
2022/06/22	0	0.00	1	74.30	72.70	-1	8,246	-0.01%
2022/06/20	10	74.10	1	73.80	72.60	9	8,320	0.11%
2022/06/15	1	77.20	0	0.00	77.00	1	8,689	0.01%
2022/06/14	0	0.00	2	76.75	77.30	-2	8,740	-0.02%
2022/06/13	3	75.90	0	0.00	75.70	3	8,821	0.03%
2022/06/09	0	0.00	1	78.00	78.40	-1	8,756	-0.01%
2022/06/07	0	0.00	2	77.60	77.80	-2	8,799	-0.02%
2022/06/02	1	76.00	0	0.00	76.20	1	8,997	0.01%
2022/05/31	0.3	74.80	2	75.40	77.10	-1.7	9,138	-0.02%
2022/05/30	0	0.00	1	74.90	75.00	-1	9,004	-0.01%
2022/05/27	0	0.00	3	72.77	72.80	-3	8,955	-0.03%
2022/05/26	1	72.00	0	0.00	72.00	1	9,021	0.01%
2022/05/25	0	0.00	5	71.90	72.50	-5	9,173	-0.05%
2022/05/23	4	72.80	0	0.00	72.70	4	9,605	0.04%
2022/05/19	5	71.80	5	72.20	71.90	0	9,872	0.00%
2022/05/18	2	73.00	3	73.47	73.80	-1	9,887	-0.01%
2022/05/17	4	71.25	0	0.00	71.30	4	9,881	0.04%
2022/05/16	1	70.00	0	0.00	70.20	1	9,838	0.01%
2022/05/13	3	70.60	2	70.20	71.50	1	9,759	0.01%
2022/05/12	2	70.55	0	0.00	69.80	2	9,667	0.02%
2022/05/11	2	73.70	0	0.00	73.40	2	9,487	0.02%
2022/05/09	4	74.00	4	76.70	74.00	0	9,401	0.00%
2022/05/06	0	0.00	1.7	76.48	76.40	-1.7	9,293	-0.02%
2022/05/05	1	77.40	15	77.77	77.70	-14	9,294	-0.15%
2022/05/04	1	80.10	0	0.00	80.30	1	8,937	0.01%
2022/05/03	1	79.90	0	0.00	79.60	1	8,877	0.01%
2022/04/29	0	0.00	1	78.00	78.30	-1	8,755	-0.01%
2022/04/28	5	77.80	3	77.83	77.50	2	8,743	0.02%
2022/04/27	7	77.66	10	78.74	78.90	-3	8,590	-0.03%
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	2	67.30	0	0.00	67.80	2	7,794	0.03%
2022/04/21	3	70.07	0	0.00	69.90	3	7,781	0.04%
2022/04/20	10	69.92	0	0.00	70.30	10	7,799	0.13%
2022/04/18	1	70.00	0	0.00	69.80	1	8,173	0.01%
2022/04/14	2	74.10	1	73.80	73.80	1	8,033	0.01%
2022/04/12	6	74.02	0	0.00	73.20	6	8,002	0.07%
2022/04/11	2	77.90	5	79.10	77.80	-3	7,785	-0.04%
2022/04/07	5	79.86	0	0.00	77.50	5	7,746	0.06%
2022/04/06	4	78.70	4	79.00	79.80	0	7,673	0.00%
2022/04/01	1	78.80	0	0.00	79.10	1	7,626	0.01%
2022/03/31	1	78.30	2.5	79.00	79.30	-1.5	7,628	-0.02%
2022/03/30	2	79.10	5.5	79.49	79.10	-3.5	7,624	-0.05%
2022/03/29	1	79.00	6	78.90	79.20	-5	7,527	-0.07%
2022/03/28	1	76.40	10	76.34	77.20	-9	7,434	-0.12%
2022/03/25	8	77.25	5	77.16	77.20	3	7,414	0.04%
2022/03/24	0	0.00	2	75.40	75.10	-2	7,271	-0.03%
2022/03/23	0	0.00	6	74.37	74.90	-6	7,250	-0.08%
2022/03/22	0	0.00	4	73.45	73.60	-4	7,157	-0.06%
2022/03/18	0	0.00	2	73.00	73.00	-2	6,990	-0.03%
2022/03/17	2	70.80	0	0.00	70.80	2	6,786	0.03%
2022/03/16	1	70.20	0	0.00	70.10	1	6,737	0.01%
2022/03/15	5	71.82	2	71.70	71.70	3	6,594	0.05%
2022/03/14	2.1	71.90	0	0.00	72.10	2.1	6,578	0.03%
2022/03/09	5	69.10	0	0.00	69.90	5	6,627	0.08%
2022/03/02	0	0.00	1	72.00	72.40	-1	6,620	-0.02%
2022/02/25	15	71.98	11	71.35	71.60	4	6,532	0.06%
2022/02/24	3	72.73	3	73.53	71.50	0	6,388	0.00%
2022/02/23	5	74.10	1	74.00	74.40	4	6,141	0.07%
2022/02/22	2	71.20	4	71.43	71.80	-2	6,098	-0.03%
2022/02/21	3	71.20	7	70.77	71.90	-4	5,982	-0.07%
2022/02/18	1	68.20	2	69.45	69.90	-1	5,863	-0.02%
2022/02/17	1	68.90	0	0.00	68.80	1	5,808	0.02%
2022/02/14	0	0.00	1	67.50	67.50	-1	6,087	-0.02%
2022/02/11	0	0.00	0.4	68.90	68.90	-0.4	6,110	-0.01%
2022/02/10	0	0.00	4	67.98	68.80	-4	6,203	-0.06%
2022/02/08	0	0.00	3	67.80	67.70	-3	6,283	-0.05%
2022/01/26	0	0.00	2.8	63.76	63.70	-2.8	6,224	-0.04%
2022/01/24	0	0.00	0.6	64.50	64.40	-0.6	6,577	-0.01%
2022/01/20	0	0.00	1	66.30	66.30	-1	6,874	-0.01%
2022/01/13	0	0.00	1	67.00	67.00	-1	8,087	-0.01%
2022/01/12	1	66.30	0	0.00	66.50	1	8,079	0.01%
2022/01/11	2	66.70	2	66.90	67.00	0	7,972	0.00%
2022/01/06	0	0.00	1.5	63.67	63.60	-1.5	7,738	-0.02%
2022/01/03	0	0.00	0.5	63.50	63.60	-0.5	7,931	-0.01%
2021/12/30	0	0.00	1	63.80	63.80	-1	7,940	-0.01%
2021/12/27	2	62.80	1	63.10	63.00	1	8,192	0.01%
2021/12/22	1	62.70	0	0.00	62.00	1	8,446	0.01%
2021/12/21	0	0.00	1	62.40	62.40	-1	8,678	-0.01%
2021/12/16	2	61.70	0	0.00	61.80	2	10,123	0.02%
2021/12/13	5	62.40	10	61.70	61.60	-5	11,008	-0.05%
2021/12/09	5	64.20	0	0.00	64.00	5	11,358	0.04%
2021/12/08	6	64.38	0	0.00	64.10	6	11,789	0.05%
2021/12/06	2	63.20	13	63.16	63.00	-11	12,160	-0.09%
2021/12/03	3	63.73	5	63.40	63.40	-2	12,276	-0.02%
2021/12/02	1	63.80	3	63.80	63.70	-2	12,428	-0.02%
2021/11/26	0.3	65.70	0	0.00	64.90	0.3	12,667	0.00%
2021/11/25	0	0.00	10	66.80	66.70	-10	12,678	-0.08%
2021/11/23	0	0.00	1	67.00	66.50	-1	12,738	-0.01%
2021/11/22	0	0.00	10	67.10	66.70	-10	12,707	-0.08%
2021/11/19	2	67.85	0	0.00	67.10	2	12,660	0.02%
2021/11/18	0	0.00	10	68.70	68.70	-10	12,521	-0.08%
2021/11/16	1	68.50	0	0.00	68.50	1	12,484	0.01%
2021/11/15	1	68.70	0	0.00	69.00	1	12,470	0.01%
2021/11/12	0	0.00	1	67.20	68.50	-1	12,312	-0.01%
2021/11/11	0	0.00	2	66.70	66.70	-2	12,278	-0.02%
2021/11/10	1.3	67.00	6	67.10	66.80	-4.7	12,311	-0.04%
2021/11/09	6	66.92	0	0.00	67.50	6	12,330	0.05%
2021/11/08	0	0.00	4	67.60	67.50	-4	12,253	-0.03%
2021/11/05	0	0.00	2	66.80	67.00	-2	12,270	-0.02%
2021/11/02	11	69.33	11	69.84	68.20	0	11,962	0.00%
2021/11/01	11	70.63	6	70.92	70.90	5	11,713	0.04%
2021/10/29	4	71.60	11	71.41	70.90	-7	11,593	-0.06%
2021/10/28	5	69.58	6	69.82	69.90	-1	11,409	-0.01%
2021/10/27	7.1	68.08	3	69.17	69.90	4.1	11,209	0.04%
2021/10/26	22	64.84	4	66.13	67.20	18	10,637	0.17%
2021/10/25	2	61.20	8	60.90	61.90	-6	10,289	-0.06%
2021/10/22	9.3	60.13	11	60.27	60.80	-1.8	10,202	-0.02%
2021/10/21	10	58.19	0	0.00	58.20	10	10,106	0.10%
2021/10/18	1	56.10	0	0.00	56.40	1	10,314	0.01%
2021/10/15	5	54.90	0	0.00	55.20	5	10,382	0.05%
2021/10/13	0	0.00	10	54.20	54.80	-10	10,588	-0.09%
2021/10/12	6	55.73	0	0.00	55.30	6	10,583	0.06%
2021/10/08	5	57.00	8	57.30	56.80	-3	10,518	-0.03%
2021/10/06	1	56.30	0	0.00	55.30	1	10,674	0.01%
2021/10/05	4	55.00	15	55.47	56.00	-11	10,724	-0.10%
2021/10/04	9	55.61	20	55.68	55.30	-11	10,856	-0.10%
2021/10/01	11	56.45	382	55.80	56.00	-371	11,058	-3.35%	大賣/鉅額交易
2021/09/30	20	57.50	0	0.00	57.40	20	11,098	0.18%
2021/09/29	35	57.30	2	56.95	57.40	33	11,014	0.30%
2021/09/28	5	57.00	6	57.37	57.90	-1	10,929	-0.01%
2021/09/27	393	56.08	17	57.47	56.10	376	10,701	3.51%	大買/鉅額交易
2021/09/24	3.3	60.53	13	60.49	59.80	-9.8	10,230	-0.10%
2021/09/23	20	61.01	1	60.40	61.10	19	9,950	0.19%
2021/09/22	16.2	81.80	20.7	82.02	82.30	-4.5	9,324	-0.05%
2021/09/17	2.1	85.00	23	85.01	85.00	-20.9	9,002	-0.23%
2021/09/16	5.3	85.07	6	84.38	83.90	-0.7	8,754	-0.01%
2021/09/15	1	84.90	3	84.40	84.60	-2	8,643	-0.02%
2021/09/14	3	81.67	7	82.73	83.50	-4	8,435	-0.05%
2021/09/13	10	81.36	3	82.63	81.50	7	8,187	0.09%
2021/09/10	3	79.23	0	0.00	81.20	3	7,808	0.04%
2021/09/07	6	74.50	0.2	75.20	76.10	5.8	7,242	0.08%
2021/09/06	1	71.80	4	73.18	73.60	-3	7,053	-0.04%
2021/09/03	0	0.00	5	70.30	69.90	-5	6,790	-0.07%
2021/09/02	2	70.35	0	0.00	69.40	2	6,743	0.03%
2021/09/01	3	70.80	5.2	71.00	71.30	-2.2	6,592	-0.03%
2021/08/31	0	0.00	314	69.20	69.30	-314	6,396	-4.91%	大賣/鉅額交易
2021/08/27	4	66.65	0	0.00	66.90	4	6,208	0.06%
2021/08/26	1	65.40	0	0.00	65.30	1	6,145	0.02%
2021/08/25	0	0.00	2	65.10	65.40	-2	6,158	-0.03%
2021/08/24	0	0.00	1	64.40	64.80	-1	6,142	-0.02%
2021/08/23	9	64.74	0	0.00	64.80	9	6,169	0.15%
2021/08/20	2	63.10	10	62.90	63.00	-8	6,168	-0.13%
2021/08/19	1	64.30	10	64.30	63.60	-9	6,197	-0.15%
2021/08/18	0	0.00	1	64.50	65.40	-1	6,155	-0.02%
2021/08/17	4	64.30	1	63.50	63.50	3	6,094	0.05%
2021/08/13	6	67.32	0.4	68.00	67.80	5.6	5,959	0.09%
2021/08/11	6	65.47	6.1	65.60	65.30	-0.1	5,920	0.00%
2021/08/10	1	64.70	1	64.60	64.50	0	5,951	0.00%
2021/08/09	10	64.90	0	0.00	64.90	10	6,139	0.16%
2021/08/04	3	64.87	5	64.70	65.00	-2	6,738	-0.03%
2021/08/02	0	0.00	1	63.30	63.60	-1	7,003	-0.01%
2021/07/30	5	62.80	0	0.00	62.40	5	6,997	0.07%
2021/07/29	2	62.30	2	61.45	62.20	0	7,027	0.00%
2021/07/27	315	62.50	0	0.00	62.10	315	7,230	4.36%	大買/鉅額交易
2021/07/26	22	65.50	20	65.70	64.80	2	7,176	0.03%
2021/07/23	4	65.68	0	0.00	66.40	4	7,135	0.06%
2021/07/22	0	0.00	1	64.90	65.00	-1	6,977	-0.01%
2021/07/20	1	65.40	0	0.00	65.80	1	6,906	0.01%
2021/07/19	1	67.90	0	0.00	66.60	1	6,888	0.01%
2021/07/14	1	63.10	0	0.00	63.30	1	6,955	0.01%
2021/07/13	1	64.30	0	0.00	64.00	1	7,001	0.01%
2021/07/12	2	64.25	0	0.00	65.40	2	6,962	0.03%
2021/07/09	1	63.10	0	0.00	62.90	1	6,865	0.01%
2021/07/08	2	61.25	6	61.55	62.90	-4	6,744	-0.06%
2021/07/07	7	59.19	5	58.90	59.10	2	6,524	0.03%
2021/06/30	2	56.30	1	56.80	56.60	1	6,742	0.01%
2021/06/29	1	56.50	1	56.90	56.70	0	6,807	0.00%
2021/06/28	4	56.58	6	56.63	57.60	-2	6,848	-0.03%
2021/06/24	0	0.00	1	54.50	54.20	-1	7,383	-0.01%
2021/06/17	20	53.10	0	0.00	53.20	20	7,575	0.26%
2021/06/11	0	0.00	20	53.20	53.20	-20	7,884	-0.25%
2021/06/04	5	52.40	0	0.00	52.50	5	8,346	0.06%
2021/06/03	0	0.00	1	52.70	52.70	-1	8,488	-0.01%
2021/05/31	5	52.40	0	0.00	52.50	5	8,689	0.06%
2021/05/24	0	0.00	1	51.30	51.50	-1	8,946	-0.01%
2021/05/19	1	51.50	0	0.00	51.20	1	9,040	0.01%
2021/05/18	0	0.00	6	51.00	51.00	-6	9,037	-0.07%
2021/05/17	27	48.62	0	0.00	48.45	27	8,988	0.30%
2021/05/14	0	0.00	2	51.80	51.00	-2	8,783	-0.02%
2021/05/13	21.2	49.88	0	0.00	49.85	21.2	8,642	0.25%
2021/05/12	7	50.44	0	0.00	50.20	7	8,526	0.08%
2021/05/11	11	55.24	22	54.61	53.80	-11	8,165	-0.13%
2021/05/10	0	0.00	9	54.16	54.60	-9	7,961	-0.11%
2021/05/07	0	0.00	2	53.20	53.50	-2	7,907	-0.03%
2021/05/06	1	52.70	0	0.00	53.00	1	7,904	0.01%
2021/05/05	12	52.42	10	52.90	52.50	2	7,852	0.03%
2021/05/04	32	53.83	33	51.84	52.20	-1	7,773	-0.01%
2021/05/03	0	0.00	3	53.20	53.10	-3	7,497	-0.04%
2021/04/28	0	0.00	11	53.68	53.70	-11	7,378	-0.15%
2021/04/26	9	54.23	1	54.70	54.30	8	7,393	0.11%
2021/04/19	0.3	53.00	0	0.00	53.10	0.3	7,025	0.00%
2021/04/16	0	0.00	7	50.46	51.40	-7	6,894	-0.10%
2021/04/15	10	50.00	0	0.00	50.10	10	6,783	0.15%
2021/04/14	0	0.00	1	49.55	49.55	-1	6,728	-0.01%
2021/04/13	1	50.30	0	0.00	49.85	1	6,716	0.01%
2021/04/09	1	49.20	0	0.00	49.45	1	6,629	0.02%
2021/04/08	5	49.76	0	0.00	49.80	5	6,544	0.08%
2021/04/07	3	50.00	0	0.00	50.00	3	6,455	0.05%
2021/04/06	0	0.00	4.5	50.18	50.00	-4.5	6,395	-0.07%
2021/04/01	1	49.60	0	0.00	49.60	1	6,285	0.02%
2021/03/31	1	49.25	3	49.20	49.50	-2	6,175	-0.03%
2021/03/30	0	0.00	1	48.20	48.90	-1	6,036	-0.02%
2021/03/29	9	48.54	5	49.07	48.85	4	5,902	0.07%
2021/03/26	0	0.00	2	45.45	45.75	-2	5,279	-0.04%
2021/03/25	0	0.00	6	44.70	45.20	-6	5,226	-0.11%
2021/03/24	8	44.80	5	44.50	44.40	3	5,136	0.06%
2021/03/23	0	0.00	5	44.91	45.20	-5	5,052	-0.10%
2021/03/22	1	44.60	0	0.00	44.85	1	5,014	0.02%
2021/03/19	0	0.00	7	44.24	44.55	-7	4,970	-0.14%
2021/03/18	1	45.75	4	44.96	45.15	-3	4,895	-0.06%
2021/03/17	6	45.28	1	44.95	45.30	5	4,839	0.10%
2021/03/15	0	0.00	2	43.30	43.75	-2	4,852	-0.04%
2021/03/12	1	43.20	0	0.00	43.30	1	4,930	0.02%
2021/03/11	0	0.00	1	44.30	43.80	-1	4,909	-0.02%
2021/03/09	0	0.00	7	43.37	43.50	-7	4,695	-0.15%
2021/03/08	4	42.50	0	0.00	42.75	4	4,623	0.09%
2021/03/05	0	0.00	1	42.10	42.15	-1	4,621	-0.02%
2021/03/04	16	42.20	0	0.00	42.20	16	4,853	0.33%
2021/03/03	0	0.00	3	42.12	42.05	-3	4,788	-0.06%
2021/03/02	0	0.00	5	41.85	41.60	-5	4,714	-0.11%
2021/02/24	2	41.80	0	0.00	41.45	2	4,608	0.04%
2021/02/23	0	0.00	2	41.65	41.75	-2	4,563	-0.04%
2021/02/22	0	0.00	3	41.15	41.20	-3	4,583	-0.07%
2021/02/18	3	40.85	5	40.75	40.90	-2	4,534	-0.04%
2021/02/04	0	0.00	1	39.05	39.45	-1	4,576	-0.02%
2021/02/02	1	39.40	0	0.00	39.25	1	4,806	0.02%
2021/02/01	1.7	38.80	8	38.90	38.80	-6.3	4,840	-0.13%
2021/01/29	11	38.84	0.5	39.00	38.75	10.5	4,864	0.22%
2021/01/28	0.2	39.35	0	0.00	39.25	0.2	4,838	0.00%
2021/01/20	10	39.60	0	0.00	39.35	10	5,139	0.19%
2021/01/15	3	40.50	0	0.00	40.25	3	5,380	0.06%
2021/01/14	1	40.70	15	40.70	40.70	-14	5,366	-0.26%
2021/01/13	0	0.00	15	40.70	40.70	-15	5,365	-0.28%
2021/01/12	0	0.00	4	40.75	40.50	-4	5,374	-0.07%
2021/01/06	30	40.75	0	0.00	40.20	30	5,376	0.56%
2021/01/05	0	0.00	1	40.85	40.70	-1	5,327	-0.02%
2020/12/28	0	0.00	14	40.55	40.55	-14	5,409	-0.26%
2020/12/25	0	0.00	13	40.60	40.60	-13	5,433	-0.24%
2020/12/24	0	0.00	1	40.60	40.60	-1	5,530	-0.02%
2020/12/22	2	40.25	23	40.50	40.25	-21	5,545	-0.38%
2020/12/21	1	40.40	0	0.00	40.60	1	5,573	0.02%
2020/12/16	0	0.00	1	40.70	40.75	-1	5,582	-0.02%
2020/12/15	0	0.00	2	40.50	40.45	-2	5,575	-0.04%
2020/12/14	0	0.00	2	40.55	40.45	-2	5,559	-0.04%
2020/12/10	1	40.25	0	0.00	40.35	1	5,520	0.02%
2020/12/08	11	41.26	2	41.40	41.20	9	5,326	0.17%
2020/12/07	2	41.75	0	0.00	41.75	2	5,223	0.04%
2020/12/04	12	41.54	1	41.65	41.55	11	5,175	0.21%
2020/12/02	3	41.35	0	0.00	41.25	3	5,134	0.06%
2020/11/30	0	0.00	2	41.80	42.05	-2	5,073	-0.04%
2020/11/24	0.5	41.00	0	0.00	41.00	0.5	5,340	0.01%
2020/11/23	4	41.34	0	0.00	41.30	4	5,495	0.07%
2020/11/19	4	41.54	7	41.47	41.40	-3	5,590	-0.05%
2020/11/17	1	40.85	0	0.00	40.85	1	5,622	0.02%
2020/11/16	0	0.00	1	40.75	40.80	-1	5,871	-0.02%
2020/11/12	5	40.85	0.1	40.90	40.85	4.9	6,742	0.07%
2020/11/11	0	0.00	4	41.19	41.40	-4	6,913	-0.06%
2020/11/10	6	40.50	0	0.00	40.65	6	6,835	0.09%
2020/11/09	0	0.00	1	40.20	40.20	-1	6,776	-0.01%
2020/11/06	5	40.10	0	0.00	40.05	5	6,781	0.07%
2020/11/05	0	0.00	1	40.25	40.25	-1	6,780	-0.01%
2020/10/30	5	39.75	0	0.00	39.50	5	6,796	0.07%
2020/10/29	5	39.80	0	0.00	40.05	5	6,757	0.07%
2020/10/28	7	40.61	1	40.50	40.55	6	6,752	0.09%
2020/10/27	3	40.80	5	40.67	41.05	-2	6,679	-0.03%
2020/10/22	5	38.45	1	38.70	38.85	4	6,459	0.06%
2020/10/20	6	38.45	0	0.00	38.50	6	6,543	0.09%
2020/10/16	8	38.44	1	38.40	38.20	7	6,513	0.11%
2020/10/15	4	38.65	0	0.00	38.55	4	6,509	0.06%
2020/10/14	2	39.00	0	0.00	38.95	2	6,508	0.03%
2020/10/13	1	38.85	0	0.00	38.95	1	6,644	0.02%
2020/10/12	2	39.05	0	0.00	38.85	2	6,755	0.03%
2020/10/08	1	39.50	8	39.35	39.30	-7	6,856	-0.10%
2020/10/07	56	39.89	2	40.00	39.75	54	6,888	0.78%
2020/09/30	0	0.00	8	38.86	38.90	-8	6,943	-0.12%
2020/09/24	1	39.40	0	0.00	39.40	1	6,959	0.01%
2020/09/23	1	40.55	1	40.15	40.20	0	7,020	0.00%
2020/09/21	0	0.00	16	41.40	41.40	-16	7,034	-0.23%
2020/09/11	3	41.20	4	41.40	41.30	-1	7,096	-0.01%
2020/09/10	5	41.20	0	0.00	41.10	5	7,073	0.07%
2020/09/07	1	41.45	20	41.70	41.45	-19	7,272	-0.26%
2020/09/04	0	0.00	4	41.30	41.50	-4	7,403	-0.05%
2020/09/03	1	41.90	2	41.70	41.80	-1	7,475	-0.01%
2020/09/02	10	41.50	19	41.50	41.45	-9	7,464	-0.12%
2020/09/01	1	41.65	1	42.20	41.85	0	7,474	0.00%
2020/08/31	0	0.00	2	42.80	43.20	-2	7,377	-0.03%
2020/08/28	7	41.90	2	41.48	42.20	5	7,189	0.07%
2020/08/27	3	40.08	3	40.07	40.05	0	7,080	0.00%
2020/08/26	5	39.30	0	0.00	39.35	5	6,946	0.07%
2020/08/25	9	39.10	4	39.34	39.00	5	6,912	0.07%
2020/08/21	17	38.14	0	0.00	38.25	17	6,772	0.25%
2020/08/20	4	37.33	0	0.00	37.45	4	6,713	0.06%
2020/08/19	20	37.48	2	37.83	39.05	18	6,444	0.28%
2020/08/18	0	0.00	12	54.43	54.70	-12	5,689	-0.21%
2020/08/17	0	0.00	1	54.20	54.40	-1	5,504	-0.02%
2020/08/14	0	0.00	2	53.10	53.10	-2	5,306	-0.04%
2020/08/13	0	0.00	2	53.20	53.40	-2	5,255	-0.04%
2020/08/11	2	52.60	0	0.00	52.70	2	5,238	0.04%
2020/08/10	2	53.40	0	0.00	53.30	2	5,258	0.04%
2020/08/06	1	53.70	0	0.00	53.40	1	5,230	0.02%
2020/08/05	0	0.00	1	52.70	53.00	-1	5,195	-0.02%
2020/08/03	0	0.00	1	52.00	52.20	-1	5,146	-0.02%
2020/07/31	0	0.00	6	51.42	50.80	-6	5,063	-0.12%
2020/07/29	6	49.65	0	0.00	49.50	6	4,963	0.12%
2020/07/27	1	47.05	5	46.45	46.40	-4	4,893	-0.08%
2020/07/24	3	48.78	0	0.00	48.50	3	4,848	0.06%
2020/07/20	2	49.35	0	0.00	48.95	2	4,914	0.04%
2020/07/17	12	49.73	1	50.90	49.55	11	4,874	0.23%
2020/07/15	6	54.00	0	0.00	53.80	6	4,637	0.13%
2020/07/13	6	53.68	1	53.50	53.60	5	4,460	0.11%
2020/07/10	6	53.63	3	53.37	53.00	3	4,428	0.07%
2020/07/03	4	53.78	0	0.00	53.50	4	4,273	0.09%
2020/06/29	0	0.00	30	50.20	50.30	-30	4,533	-0.66%
2020/06/18	0	0.00	2	50.40	50.30	-2	4,597	-0.04%
2020/06/16	1	50.30	1	51.20	50.20	0	4,617	0.00%
2020/06/15	2	50.10	5	49.90	49.95	-3	4,641	-0.06%
2020/06/12	9	48.60	161	49.73	49.80	-152	4,626	-3.29%	大賣/鉅額交易
2020/06/11	27	50.44	25	51.02	50.10	2	4,573	0.04%
2020/06/10	13	51.02	1	50.90	51.40	12	4,436	0.27%
2020/06/09	1	49.30	0	0.00	49.40	1	4,373	0.02%
2020/06/04	10	48.20	0	0.00	48.20	10	4,284	0.23%
2020/06/03	14	48.07	0	0.00	48.30	14	4,290	0.33%
2020/06/01	3	46.00	0	0.00	46.05	3	4,098	0.07%
2020/05/28	3	45.80	0	0.00	45.75	3	3,998	0.08%
2020/05/22	0	0.00	2	45.05	45.00	-2	3,892	-0.05%
2020/05/15	2	44.35	30	44.70	44.35	-28	3,640	-0.77%
2020/05/13	0	0.00	20	44.10	44.10	-20	3,538	-0.57%
2020/05/12	0	0.00	10	44.10	43.85	-10	3,524	-0.28%
2020/05/11	0	0.00	5	44.30	44.30	-5	3,489	-0.14%
2020/05/05	5	43.75	0	0.00	43.80	5	3,424	0.15%
2020/04/29	0	0.00	2	44.65	44.65	-2	3,369	-0.06%
2020/04/24	0	0.00	1	41.80	41.70	-1	3,219	-0.03%
2020/04/23	2	41.85	0	0.00	41.60	2	3,202	0.06%
2020/04/10	2	41.45	0	0.00	41.45	2	2,942	0.07%
2020/04/09	1	41.45	1	41.30	41.30	0	2,923	0.00%
2020/04/06	62.7	42.04	0	0.00	41.95	62.7	2,735	2.29%
2020/04/01	2	42.00	0.2	42.00	42.00	1.8	2,553	0.07%
2020/03/30	0	0.00	20	34.83	34.75	-20	2,288	-0.87%
2020/03/20	0	0.00	31	31.50	31.20	-31	2,635	-1.18%
2020/03/19	35	31.06	5	30.70	30.10	30	2,616	1.15%
2020/03/18	20	34.20	0	0.00	33.40	20	2,512	0.80%
2020/03/09	4	41.05	0	0.00	40.30	4	2,273	0.18%
2020/03/06	16	41.93	0	0.00	41.75	16	2,220	0.72%
2020/03/05	0	0.00	16	42.55	42.60	-16	2,215	-0.72%
2020/03/04	0.3	41.95	0	0.00	41.95	0.3	2,247	0.01%
2020/03/02	1	41.70	4	41.75	41.15	-3	2,277	-0.13%
2020/02/19	0	0.00	1	43.10	42.95	-1	2,428	-0.04%
2020/01/31	0	0.00	3	42.20	42.45	-3	2,736	-0.11%
2019/12/23	1	43.90	1	44.70	43.90	0	2,739	0.00%
2019/12/19	30	44.25	0	0.00	44.30	30	2,435	1.23%
2019/12/18	121	45.09	0	0.00	44.90	121	2,377	5.09%	大買/鉅額交易
2019/12/12	1	45.60	0	0.00	45.55	1	2,231	0.04%
2019/12/11	2	45.60	0	0.00	45.50	2	2,220	0.09%
2019/12/02	0.6	45.75	0	0.00	45.75	0.6	2,120	0.03%
2019/11/29	0	0.00	12	45.90	45.60	-12	2,116	-0.57%
2019/11/27	0	0.00	22	46.60	46.45	-22	2,060	-1.07%
2019/11/20	0.4	46.95	0	0.00	47.00	0.4	1,955	0.02%
2019/11/19	1	47.30	0	0.00	47.40	1	1,928	0.05%
2019/11/14	1	48.15	77	48.06	48.30	-76	1,824	-4.17%
2019/11/08	2	47.40	0	0.00	47.35	2	1,751	0.11%
2019/10/25	0	0.00	10	46.65	46.55	-10	1,690	-0.59%
2019/10/24	0.2	46.45	0	0.00	46.75	0.2	1,682	0.01%
2019/09/24	10	42.05	0	0.00	42.15	10	1,463	0.68%
2019/08/16	0	0.00	0.6	43.20	43.20	-0.6	2,045	-0.03%
2019/07/23	0	0.00	2.2	42.12	41.70	-2.2	1,963	-0.11%
2019/07/05	0	0.00	1	42.85	42.85	-1	2,166	-0.05%
2019/07/01	1	44.55	0	0.00	44.55	1	2,256	0.04%
2019/06/26	0	0.00	1	45.35	45.30	-1	2,392	-0.04%
2019/06/25	2	44.75	2	45.50	46.25	0	2,402	0.00%
2019/06/24	2	45.00	2	45.25	45.50	0	2,274	0.00%
2019/06/21	0	0.00	2	44.65	44.40	-2	2,139	-0.09%
2019/06/20	0	0.00	4	44.35	44.20	-4	2,005	-0.20%
2019/06/19	3	43.50	4	43.25	43.65	-1	1,965	-0.05%
2019/06/18	0	0.00	2	42.45	42.45	-2	1,891	-0.11%
2019/06/13	4	41.68	0	0.00	41.45	4	1,904	0.21%
2019/06/12	1	42.35	3	42.38	42.20	-2	1,923	-0.10%
2019/06/11	1	41.90	3	42.08	42.20	-2	1,914	-0.10%
2019/05/30	0	0.00	0.4	40.50	40.45	-0.4	1,870	-0.02%
2019/05/15	0	0.00	2	40.75	41.00	-2	1,899	-0.11%
2019/05/10	0	0.00	2	40.50	40.45	-2	1,834	-0.11%
2019/05/09	2	40.00	0	0.00	39.90	2	1,843	0.11%
2019/05/08	2	41.10	0	0.00	40.90	2	1,814	0.11%
2019/05/06	2	41.65	0	0.00	41.60	2	1,797	0.11%
2019/04/19	0	0.00	1	42.85	42.75	-1	1,732	-0.06%
2019/04/15	2	43.30	0	0.00	43.25	2	1,598	0.13%
2019/04/08	0.5	44.60	0	0.00	44.60	0.5	1,455	0.03%
2019/04/02	1	45.50	0	0.00	45.60	1	1,376	0.07%
2019/03/29	18	45.37	9	45.70	46.60	9	1,337	0.67%
2019/03/28	10	46.83	0	0.00	46.60	10	1,231	0.81%
2019/03/26	0	0.00	5	48.20	48.20	-5	1,224	-0.41%
2019/03/25	5	47.50	0	0.00	47.85	5	1,222	0.41%
2019/03/15	5	47.25	0	0.00	47.95	5	1,154	0.43%
2019/03/07	1	48.75	0	0.00	48.50	1	1,223	0.08%
2019/02/22	0	0.00	15	48.47	48.55	-15	1,218	-1.23%
2019/02/12	5	46.75	0	0.00	46.75	5	1,213	0.41%
2019/02/11	0.2	46.65	0	0.00	46.75	0.2	1,228	0.02%
2019/01/29	0	0.00	0.6	46.30	46.40	-0.6	1,201	-0.05%
2019/01/16	0.6	46.50	0.6	46.50	46.50	0	1,287	0.00%
2019/01/15	0	0.00	15	47.15	47.15	-15	1,292	-1.16%
2019/01/10	10	47.10	0	0.00	47.00	10	1,343	0.74%
2018/12/24	0	0.00	15	44.90	44.95	-15	2,063	-0.73%
2018/12/03	2	49.30	0	0.00	48.55	2	2,660	0.08%
2018/11/29	10	48.53	0	0.00	48.25	10	2,613	0.38%
2018/11/20	0	0.00	10	47.38	47.45	-10	2,711	-0.37%
2018/11/15	0	0.00	0.6	45.85	45.85	-0.6	2,841	-0.02%
2018/11/14	0	0.00	1	44.65	45.05	-1	2,835	-0.04%
2018/11/09	0	0.00	1	43.90	43.85	-1	2,932	-0.03%
2018/11/07	0	0.00	1	43.00	43.00	-1	2,966	-0.03%
2018/10/23	1	43.65	0	0.00	44.40	1	3,290	0.03%
2018/10/19	0.4	43.85	0	0.00	43.85	0.4	3,340	0.01%
2018/10/18	0.1	44.50	0	0.00	44.35	0.1	3,332	0.00%
2018/10/17	11	45.20	0	0.00	44.95	11	3,329	0.33%
2018/10/15	0.1	45.55	0	0.00	45.50	0.1	3,301	0.00%
2018/10/12	2	45.70	2	46.35	46.05	0	3,288	0.00%
2018/10/11	0	0.00	24	48.50	45.40	-24	3,248	-0.74%
2018/10/08	15	50.93	0	0.00	50.50	15	3,142	0.48%
2018/09/26	21	35.85	0	0.00	35.75	21	3,086	0.68%
2018/09/25	52	35.79	0	0.00	35.95	52	3,035	1.71%
2018/09/21	1	34.90	0	0.00	35.15	1	2,902	0.03%
2018/09/20	3	34.80	0	0.00	34.70	3	2,886	0.10%
2018/09/19	7	35.40	2.4	35.33	35.30	4.6	2,877	0.16%
2018/09/18	5	35.00	0	0.00	35.35	5	2,873	0.17%
2018/09/17	3	35.00	0	0.00	35.20	3	2,866	0.10%
2018/09/14	0	0.00	5	34.75	35.05	-5	2,836	-0.18%
2018/09/13	1	34.65	2.3	34.45	34.80	-1.3	2,776	-0.05%
2018/09/11	0	0.00	1	33.20	33.80	-1	2,758	-0.04%
2018/09/10	0	0.00	0.2	33.20	33.15	-0.2	2,820	-0.01%
2018/09/07	6	33.50	0	0.00	33.45	6	2,866	0.21%
2018/09/06	1	33.65	0	0.00	33.80	1	2,880	0.03%
2018/09/05	1	33.85	0	0.00	33.75	1	2,908	0.03%
2018/09/03	6.2	34.20	0.2	34.10	34.10	6	2,918	0.20%
2018/08/29	0.3	34.30	0	0.00	34.50	0.3	3,008	0.01%
2018/08/27	0.3	34.10	0	0.00	34.10	0.3	3,138	0.01%
2018/08/24	0	0.00	3	34.50	34.30	-3	3,172	-0.09%
2018/08/23	0.2	34.40	0	0.00	34.50	0.2	3,259	0.01%
2018/08/20	0	0.00	28	34.20	34.20	-28	3,316	-0.84%
2018/08/15	0	0.00	5	34.35	34.30	-5	3,299	-0.15%
2018/08/10	0.3	33.85	0	0.00	33.90	0.3	3,247	0.01%
2018/08/08	0	0.00	0.3	34.30	34.35	-0.3	3,257	-0.01%
2018/08/02	0.2	33.55	0	0.00	33.55	0.2	3,269	0.01%
2018/07/23	0	0.00	1	33.05	33.00	-1	3,290	-0.03%
2018/07/20	31	34.75	1	34.90	34.90	30	3,248	0.92%
2018/07/18	2	35.10	0	0.00	35.00	2	3,209	0.06%
2018/07/16	0.7	35.00	0	0.00	34.95	0.7	3,242	0.02%
2018/07/13	0	0.00	1	35.20	35.20	-1	3,289	-0.03%
2018/07/03	1	34.40	0	0.00	34.25	1	4,200	0.02%
2018/06/19	7.6	35.84	2	36.00	35.60	5.6	4,845	0.11%
2018/06/14	2	35.95	0	0.00	35.70	2	4,821	0.04%
2018/06/08	0	0.00	24	36.80	36.70	-24	4,842	-0.50%
2018/06/06	5	37.15	1	37.20	37.15	4	4,844	0.08%
2018/06/01	0	0.00	0.6	35.85	35.95	-0.6	4,835	-0.01%
2018/05/31	0	0.00	10	35.81	36.15	-10	4,804	-0.21%
2018/05/28	0	0.00	2	35.80	35.70	-2	4,756	-0.04%
2018/05/25	0.2	35.70	0	0.00	35.80	0.2	4,776	0.01%
2018/05/23	0	0.00	0.2	35.65	35.70	-0.2	4,811	0.00%
2018/05/22	0	0.00	3	35.95	35.80	-3	4,844	-0.06%
2018/05/21	3	35.85	0	0.00	35.80	3	4,864	0.06%
2018/05/14	3	35.83	0	0.00	35.85	3	5,091	0.06%
2018/05/09	1	35.45	0	0.00	35.45	1	5,117	0.02%
2018/05/03	0	0.00	3	35.60	35.50	-3	5,208	-0.06%
2018/05/02	2	35.70	0	0.00	36.00	2	5,291	0.04%
2018/04/27	0	0.00	2	35.35	35.55	-2	5,298	-0.04%
2018/04/25	2.2	35.89	0	0.00	35.85	2.2	5,332	0.04%
2018/04/23	0.3	36.20	0	0.00	36.30	0.3	5,321	0.01%
2018/04/19	0	0.00	1	36.15	36.25	-1	5,352	-0.02%
2018/04/18	1.1	35.94	0	0.00	36.00	1.1	5,335	0.02%
2018/04/16	0	0.00	60	36.70	36.50	-60	5,231	-1.15%
2018/04/13	2	36.40	2	36.45	36.50	0	5,228	0.00%
2018/04/12	0	0.00	2	36.40	36.20	-2	5,221	-0.04%
2018/04/11	0	0.00	1.6	35.83	35.80	-1.6	5,124	-0.03%
2018/04/09	0	0.00	2	35.18	35.40	-2	4,957	-0.04%
2018/04/03	0.5	34.05	0	0.00	34.15	0.5	4,786	0.01%
2018/04/02	1	34.20	1	34.05	34.10	0	4,791	0.00%
2018/03/30	1	34.20	0	0.00	34.10	1	4,768	0.02%
2018/03/29	6	34.47	0	0.00	34.30	6	4,727	0.13%
2018/03/28	0.2	34.30	0	0.00	34.45	0.2	4,707	0.00%
2018/03/27	86	36.08	2	34.95	34.55	84	4,635	1.81%
2018/03/23	0	0.00	1	33.85	33.90	-1	4,117	-0.02%
2018/03/22	1	34.70	0	0.00	34.00	1	4,039	0.02%
2018/03/21	75	34.33	1	34.00	34.35	74	3,971	1.86%
2018/03/15	1	34.00	0	0.00	33.90	1	3,810	0.03%
2018/03/13	10	33.50	0	0.00	33.55	10	3,726	0.27%
2018/03/12	14	33.75	0	0.00	33.70	14	3,719	0.38%
2018/03/05	20.3	32.52	0	0.00	32.35	20.3	3,664	0.55%
2018/03/02	1	32.05	0	0.00	32.40	1	3,639	0.03%
2018/02/27	0	0.00	1	32.70	32.15	-1	3,672	-0.03%
2018/02/12	5	30.96	0	0.00	30.95	5	4,479	0.11%
2018/01/31	0	0.00	0.2	33.30	33.45	-0.2	4,616	0.00%
2018/01/30	1	33.35	0	0.00	33.05	1	4,627	0.02%
2018/01/26	0	0.00	0.2	33.60	33.65	-0.2	4,610	0.00%
2018/01/25	0	0.00	1	33.80	33.95	-1	4,586	-0.02%
2018/01/24	2	33.60	0	0.00	33.50	2	4,539	0.04%
2018/01/18	0.6	33.60	0	0.00	33.65	0.6	4,640	0.01%
2018/01/15	0	0.00	3	33.70	33.65	-3	4,564	-0.07%
2018/01/10	0.4	33.20	0	0.00	33.30	0.4	4,495	0.01%
2018/01/08	1	33.35	3	33.33	33.30	-2	4,471	-0.04%
2018/01/05	1	32.70	4	32.95	33.10	-3	4,407	-0.07%
2018/01/04	3	32.45	0	0.00	32.55	3	4,335	0.07%
2018/01/03	2	32.40	0	0.00	32.40	2	4,313	0.05%