潤泰新 (9945)-凱基-永華券商分點個股進出

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
36.15
漲跌
▼0.30
漲幅
-0.82%
成交量
14,512張
產業
上市其他類股
908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

潤泰新 (9945)籌碼相關－凱基-永華券商分點個股進出

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

凱基-永華券商分點個股進出
凱基-永華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
2024/04/19	2.1	35.83	0	0.00	36.15	2.1	5,776	0.04%
2024/04/18	0	0.00	1.2	36.05	36.45	-1.2	5,567	-0.02%
2024/04/16	0.1	34.50	0	0.00	34.45	0.1	5,263	0.00%
2024/04/12	5	34.90	0	0.00	34.95	5	5,140	0.10%
2024/04/09	0	0.00	2.6	34.97	34.95	-2.6	5,171	-0.05%
2024/04/03	1	34.80	0	0.00	34.65	1	5,405	0.02%
2024/04/02	0.3	35.05	0	0.00	35.05	0.3	5,487	0.01%
2024/04/01	2	35.30	0	0.00	35.45	2	5,485	0.04%
2024/03/26	0.2	35.15	0	0.00	35.20	0.2	5,387	0.00%
2024/03/21	0	0.00	0.9	34.95	35.35	-0.9	5,325	-0.02%
2024/03/20	1.1	33.71	0	0.00	34.15	1.1	5,712	0.02%
2024/03/19	10	34.20	0	0.00	34.10	10	5,745	0.17%
2024/03/18	0	0.00	2.7	34.69	34.70	-2.7	5,617	-0.05%
2024/03/15	3.2	35.01	0	0.00	35.00	3.2	5,568	0.06%
2024/03/14	9.1	35.43	0	0.00	35.50	9.1	5,457	0.17%
2024/03/13	4	36.80	0	0.00	36.85	4	5,191	0.08%
2024/03/12	2	36.63	0	0.00	36.95	2	5,182	0.04%
2024/03/11	10	35.80	0	0.00	36.40	10	5,193	0.19%
2024/03/07	6	35.84	0	0.00	35.85	6	5,293	0.11%
2024/03/06	1	36.00	0	0.00	36.15	1	5,262	0.02%
2024/03/04	0	0.00	11	35.85	35.65	-11	5,303	-0.21%
2024/03/01	1.1	36.05	0	0.00	36.00	1.1	5,261	0.02%
2024/02/29	0	0.00	10	35.95	36.35	-10	5,261	-0.19%
2024/02/26	3	36.67	1	36.65	36.65	2	5,247	0.04%
2024/02/23	0	0.00	1	36.85	36.70	-1	5,259	-0.02%
2024/02/22	1	36.90	0	0.00	37.05	1	5,303	0.02%
2024/02/01	0.1	36.05	0	0.00	36.10	0.1	5,476	0.00%
2024/01/24	20.1	36.19	4	36.10	36.00	16.1	5,483	0.29%
2024/01/22	4	35.45	0	0.00	35.45	4	5,501	0.07%
2024/01/18	5	35.02	0	0.00	34.80	5	5,448	0.09%
2024/01/17	0.1	35.55	0	0.00	34.90	0.1	5,386	0.00%
2024/01/16	0.1	36.30	0	0.00	35.90	0.1	5,227	0.00%
2024/01/12	0	0.00	0.8	37.05	36.90	-0.8	5,129	-0.02%
2024/01/11	0.1	36.85	0	0.00	37.00	0.1	5,185	0.00%
2024/01/09	0	0.00	2	37.75	37.20	-2	5,158	-0.04%
2024/01/05	1	38.25	200	38.07	38.05	-199	5,057	-3.93%	大賣/鉅額交易
2024/01/04	1	38.50	0	0.00	38.55	1	5,023	0.02%
2024/01/03	5	38.89	1	38.70	38.70	4	5,005	0.08%
2024/01/02	2	38.43	1	39.10	39.25	1	4,893	0.02%
2023/12/28	205	37.80	0	0.00	37.85	205	4,656	4.40%	大買/鉅額交易
2023/12/22	1	36.25	0	0.00	36.25	1	4,613	0.02%
2023/12/18	1	37.10	0	0.00	37.00	1	4,835	0.02%
2023/12/15	3	37.05	0	0.00	36.75	3	4,782	0.06%
2023/12/14	2	36.93	0	0.00	36.95	2	4,295	0.05%
2023/12/13	3	36.30	0	0.00	35.90	3	4,193	0.07%
2023/12/12	0.1	36.15	1	36.00	36.20	-0.9	4,244	-0.02%
2023/12/11	0	0.00	0.6	36.60	36.50	-0.6	4,281	-0.01%
2023/12/07	0	0.00	1	37.30	36.90	-1	4,314	-0.02%
2023/12/06	1	37.30	0	0.00	37.30	1	4,430	0.02%
2023/12/05	6	36.70	1	37.05	36.75	5	4,490	0.11%
2023/12/04	0	0.00	0.4	36.90	37.15	-0.4	4,754	-0.01%
2023/12/01	1	35.80	0	0.00	35.80	1	4,689	0.02%
2023/11/27	0.7	35.75	0	0.00	35.50	0.7	4,695	0.01%
2023/11/20	5	35.95	0	0.00	35.80	5	4,752	0.11%
2023/11/17	1	36.94	0	0.00	36.90	1	4,762	0.02%
2023/11/16	0.1	36.70	2	37.25	36.80	-1.9	4,779	-0.04%
2023/11/15	0	0.00	0.3	36.40	36.70	-0.3	4,790	-0.01%
2023/11/01	2	32.70	0	0.00	32.60	2	4,827	0.04%
2023/10/31	0.3	32.86	0	0.00	32.40	0.3	4,855	0.01%
2023/10/27	0.3	33.37	0	0.00	33.40	0.3	4,903	0.01%
2023/10/26	1	33.20	5	33.15	33.10	-4	4,967	-0.08%
2023/10/25	0.1	33.85	0	0.00	33.80	0.1	5,042	0.00%
2023/10/23	1	33.30	0	0.00	33.20	1	5,127	0.02%
2023/10/20	0.2	33.22	0	0.00	33.20	0.2	5,154	0.00%
2023/10/19	0.1	33.75	1	33.45	33.40	-1	5,153	-0.02%
2023/10/18	0.1	34.40	0	0.00	34.10	0.1	5,155	0.00%
2023/10/17	0	0.00	2	34.75	34.65	-2	5,158	-0.04%
2023/10/12	0.6	35.60	1	35.65	35.75	-0.4	5,401	-0.01%
2023/10/04	1.5	34.18	0	0.00	34.00	1.5	5,481	0.03%
2023/10/03	0.1	35.00	0	0.00	34.90	0.1	5,447	0.00%
2023/09/27	0.2	35.50	0	0.00	35.20	0.2	5,440	0.00%
2023/09/26	5.7	35.46	1	35.30	35.30	4.7	5,428	0.09%
2023/09/25	1.1	37.00	1	36.95	36.70	0.1	5,280	0.00%
2023/09/12	0	0.00	4	34.70	35.00	-4	5,285	-0.08%
2023/09/05	0	0.00	11	36.16	36.40	-11	5,413	-0.20%
2023/08/31	0	0.00	5	36.73	36.85	-5	5,542	-0.09%
2023/08/30	0.1	36.60	2	36.63	36.60	-2	5,703	-0.03%
2023/08/29	0	0.00	1	36.15	36.65	-1	5,614	-0.02%
2023/08/28	1	34.85	0	0.00	35.70	1	5,309	0.02%
2023/08/25	0.1	34.50	2	34.80	34.50	-2	5,274	-0.04%
2023/08/24	1.1	33.20	0	0.00	33.30	1.1	5,180	0.02%
2023/08/23	0.1	33.30	1	33.25	33.00	-1	5,192	-0.02%
2023/08/18	1.1	33.10	5	32.95	33.20	-4	5,260	-0.08%
2023/08/17	0	0.00	16	33.25	33.20	-16	5,242	-0.31%
2023/08/16	0.3	34.00	0	0.00	33.80	0.3	5,159	0.00%
2023/08/14	0.4	34.70	0	0.00	34.55	0.4	5,142	0.01%
2023/08/11	1	35.15	0	0.00	35.05	1	5,142	0.02%
2023/08/09	1	34.80	0	0.00	34.85	1	5,172	0.02%
2023/08/08	1	34.90	0	0.00	34.90	1	5,184	0.02%
2023/08/07	1	35.25	0	0.00	35.15	1	5,165	0.02%
2023/08/01	1	35.85	0	0.00	35.75	1	5,177	0.02%
2023/07/31	0.1	35.80	0	0.00	35.60	0.1	5,166	0.00%
2023/07/26	1	35.45	0	0.00	35.35	1	5,079	0.02%
2023/07/24	1	35.05	0	0.00	35.15	1	5,096	0.02%
2023/07/21	10	35.20	0	0.00	35.20	10	5,073	0.20%
2023/07/17	0	0.00	1	35.50	35.45	-1	5,114	-0.02%
2023/07/14	0	0.00	4	35.40	35.55	-4	5,150	-0.08%
2023/07/13	1	35.20	0	0.00	35.20	1	5,183	0.02%
2023/07/10	0	0.00	1	36.00	35.85	-1	5,193	-0.02%
2023/07/07	0.2	35.30	0	0.00	35.40	0.2	5,242	0.00%
2023/07/06	1	35.85	0	0.00	35.55	1	5,242	0.02%
2023/07/03	1	36.00	0	0.00	36.05	1	5,237	0.02%
2023/06/28	1	35.85	0	0.00	36.15	1	5,450	0.02%
2023/06/27	0	0.00	12	36.10	35.95	-12	5,485	-0.22%
2023/06/21	0	0.00	1	36.05	35.85	-1	5,604	-0.02%
2023/06/14	1	36.40	0	0.00	36.50	1	6,906	0.01%
2023/06/13	3	36.82	0	0.00	36.75	3	7,974	0.04%
2023/06/08	6.2	36.52	11	36.27	36.25	-4.9	7,979	-0.06%
2023/06/07	1.1	36.66	1	36.75	36.85	0.1	7,999	0.00%
2023/06/06	9	36.51	4	36.96	37.00	5	7,968	0.06%
2023/06/05	16	36.76	0	0.00	36.95	16	7,832	0.20%
2023/05/31	0.2	35.05	0	0.00	34.90	0.2	7,578	0.00%
2023/05/30	9	35.18	9	35.01	35.05	0	7,560	0.00%
2023/05/29	1	35.00	0	0.00	35.00	1	7,700	0.01%
2023/05/19	8	35.55	0	0.00	35.55	8	7,676	0.10%
2023/05/15	4	34.15	5	34.18	34.50	-1	7,585	-0.01%
2023/05/12	0.1	34.95	0	0.00	34.85	0.1	7,513	0.00%
2023/05/08	0	0.00	2	35.75	35.80	-2	7,447	-0.03%
2023/05/04	5	35.75	0	0.00	35.80	5	7,481	0.07%
2023/05/02	0	0.00	1	35.50	35.50	-1	7,619	-0.01%
2023/04/28	0	0.00	3	35.58	35.80	-3	7,729	-0.04%
2023/04/26	0	0.00	0.6	35.55	35.65	-0.6	7,742	-0.01%
2023/04/25	1	35.35	0	0.00	35.40	1	7,724	0.01%
2023/04/24	0	0.00	1	35.50	35.55	-1	7,638	-0.01%
2023/04/21	2	35.10	0	0.00	35.15	2	7,666	0.03%
2023/04/18	0	0.00	0.9	35.55	35.50	-0.9	7,615	-0.01%
2023/04/13	0	0.00	10	35.95	35.90	-10	7,542	-0.13%
2023/04/12	2	35.98	0	0.00	36.15	2	7,539	0.03%
2023/04/11	2	35.75	0	0.00	35.85	2	7,476	0.03%
2023/04/06	11	35.29	18	35.30	35.15	-7	7,338	-0.10%
2023/03/31	5	35.70	0	0.00	35.35	5	7,291	0.07%
2023/03/30	0	0.00	20.5	35.01	35.05	-20.5	7,236	-0.28%
2023/03/29	0.7	34.90	0	0.00	34.90	0.7	7,244	0.01%
2023/03/28	1	35.40	0	0.00	35.20	1	7,227	0.01%
2023/03/23	0	0.00	5	35.84	35.85	-5	7,168	-0.07%
2023/03/21	11	35.05	73	35.32	35.65	-62	6,984	-0.89%
2023/03/20	15	34.53	1	34.50	34.30	14	6,702	0.21%
2023/03/17	4	36.29	2	36.15	36.25	2	6,127	0.03%
2023/03/16	5.9	36.56	7	36.31	36.25	-1.1	5,954	-0.02%
2023/03/15	2	38.35	0	0.00	38.35	2	4,988	0.04%
2023/03/13	4	42.86	3	42.75	43.00	1	5,011	0.02%
2023/03/10	1.1	43.36	0	0.00	43.25	1.1	5,008	0.02%
2023/03/08	0	0.00	10	44.00	44.00	-10	5,069	-0.20%
2023/03/07	0	0.00	0	44.00	44.10	0	5,083	0.00%
2023/03/06	1	43.45	0	43.45	43.45	1	5,069	0.02%
2023/03/03	1	43.20	0	0.00	43.25	1	5,086	0.02%
2023/03/01	2	43.25	0	0.00	43.60	2	5,047	0.04%
2023/02/24	0	0.00	0	44.65	44.45	0	4,887	0.00%
2023/02/23	0	0.00	0	44.47	44.50	0	4,861	0.00%
2023/02/22	0	0.00	0	44.40	44.20	0	4,838	0.00%
2023/02/21	0	0.00	0	44.40	44.40	0	4,897	0.00%
2023/02/20	1	44.25	0.1	44.35	44.40	0.9	5,036	0.02%
2023/02/17	0	0.00	0	44.15	44.10	0	5,103	0.00%
2023/02/16	0	0.00	0.1	44.24	44.10	-0.1	5,221	0.00%
2023/02/15	0	0.00	0	44.25	44.00	0	5,355	0.00%
2023/02/14	0	0.00	1	44.20	44.25	-1	5,390	-0.02%
2023/02/10	2	44.35	0	0.00	44.40	2	5,566	0.04%
2023/02/09	0	0.00	0	44.88	44.75	0	5,622	0.00%
2023/02/08	1.3	44.73	0.1	44.78	44.75	1.2	5,670	0.02%
2023/02/07	0	0.00	0	44.97	44.65	0	5,700	0.00%
2023/02/06	0	0.00	0	45.30	44.70	0	5,741	0.00%
2023/02/03	0	0.00	0	45.45	45.10	0	5,764	0.00%
2023/02/02	0	0.00	0.1	45.48	45.40	-0.1	5,807	0.00%
2023/02/01	0	0.00	0.5	45.25	45.30	-0.5	5,868	-0.01%
2023/01/31	1	44.95	0	0.00	44.75	1	6,156	0.02%
2023/01/30	0	0.00	1	44.50	44.70	-1	6,185	-0.02%
2023/01/16	1	43.75	0	0.00	43.55	1	6,200	0.02%
2023/01/13	0	0.00	0.3	43.50	43.35	-0.3	6,238	0.00%
2023/01/12	1	43.25	0	0.00	43.30	1	6,316	0.02%
2023/01/11	1	43.20	0	0.00	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	0.5	43.65	43.75	-0.5	6,410	-0.01%
2022/12/29	0.3	42.70	1	42.75	42.65	-0.8	7,015	-0.01%
2022/12/28	0	0.00	2	43.25	43.15	-2	7,027	-0.03%
2022/12/23	0.1	43.50	0	0.00	43.65	0.1	7,254	0.00%
2022/12/21	0.8	43.03	0	0.00	43.15	0.8	7,318	0.01%
2022/12/20	0.5	43.35	1	42.60	42.50	-0.5	7,291	-0.01%
2022/12/16	1	44.50	0	0.00	44.40	1	7,295	0.01%
2022/12/13	1	44.45	0	0.00	44.45	1	7,239	0.01%
2022/12/12	0.3	44.50	0	0.00	44.35	0.3	7,191	0.00%
2022/12/07	2.2	46.00	1	45.60	45.60	1.2	7,113	0.02%
2022/12/05	0	0.00	12.1	47.28	47.20	-12.1	6,913	-0.18%
2022/12/02	5	46.05	0	0.00	45.95	5	6,853	0.07%
2022/12/01	10	46.45	0	0.00	46.35	10	6,845	0.15%
2022/11/18	1	44.35	0	0.00	44.45	1	6,867	0.01%
2022/11/17	2	43.50	0	0.00	43.95	2	6,861	0.03%
2022/11/16	1.1	44.75	1	44.25	44.25	0.1	6,816	0.00%
2022/11/14	10	44.65	0.2	45.50	45.25	9.8	6,637	0.15%
2022/11/11	0	0.00	2	44.65	44.65	-2	6,548	-0.03%
2022/11/08	2	43.25	2	42.90	43.45	0	6,489	0.00%
2022/10/28	2	40.20	0	0.00	40.00	2	6,976	0.03%
2022/10/27	9	39.60	0	0.00	40.35	9	7,020	0.13%
2022/10/25	0	0.00	14	57.60	58.10	-14	7,285	-0.19%
2022/10/21	1	60.70	0	0.00	60.40	1	7,271	0.01%
2022/10/20	1	57.80	1	57.30	60.50	0	7,414	0.00%
2022/10/17	1	56.20	1	56.50	57.40	0	9,704	0.00%
2022/10/13	3	57.50	2	54.70	54.70	1	10,220	0.01%
2022/10/12	0	55.90	0	0.00	56.60	0	9,827	0.00%
2022/10/11	1	52.20	1.1	51.52	51.50	-0.1	9,732	0.00%
2022/10/05	1	51.50	0	0.00	51.40	1	9,655	0.01%
2022/10/04	1	49.90	1	49.35	50.30	0	9,677	0.00%
2022/10/03	0	0.00	0.6	51.50	49.85	-0.6	9,596	-0.01%
2022/09/28	0.2	51.00	0.3	50.80	50.60	-0.2	9,600	0.00%
2022/09/26	6.2	54.05	3	53.10	53.50	3.2	9,574	0.03%
2022/09/23	1	56.10	0	0.00	56.10	1	9,574	0.01%
2022/09/22	0.4	56.84	0	0.00	56.50	0.4	9,599	0.00%
2022/09/16	0.2	59.70	0	0.00	59.80	0.2	9,573	0.00%
2022/09/14	0.2	59.40	0	0.00	59.00	0.2	9,595	0.00%
2022/09/07	0.6	58.37	0	0.00	58.00	0.6	9,759	0.01%
2022/09/02	2.1	59.79	1	60.30	59.20	1.1	9,859	0.01%
2022/09/01	2.5	61.06	0	0.00	61.30	2.5	9,779	0.03%
2022/08/29	0.1	63.00	0	0.00	62.80	0.1	9,725	0.00%
2022/08/26	0	0.00	3	64.43	64.30	-3	9,730	-0.03%
2022/08/24	0	0.00	1	62.60	62.60	-1	9,758	-0.01%
2022/08/22	0	0.00	0.3	62.80	63.20	-0.3	10,007	0.00%
2022/08/18	0	0.00	1	62.80	63.00	-1	10,003	-0.01%
2022/08/17	1	63.30	3	63.30	63.30	-2	9,993	-0.02%
2022/08/16	1	62.40	0	0.00	63.50	1	9,996	0.01%
2022/08/15	0.1	64.90	1	64.90	64.90	-0.9	9,864	-0.01%
2022/08/12	6	62.80	0	0.00	63.00	6	9,811	0.06%
2022/08/11	1	63.50	1	64.20	64.50	0	9,774	0.00%
2022/08/10	0	0.00	1	61.00	61.50	-1	9,669	-0.01%
2022/08/09	1	59.40	1	59.00	60.00	0	9,575	0.00%
2022/08/08	1	58.00	1	57.80	58.00	0	9,580	0.00%
2022/08/05	0	0.00	5	57.24	57.70	-5	9,675	-0.05%
2022/08/04	3	54.97	0	0.00	56.00	3	9,803	0.03%
2022/08/03	3	56.70	2	56.95	56.40	1	9,749	0.01%
2022/08/02	2	58.00	0.2	58.10	57.90	1.8	9,726	0.02%
2022/08/01	3.2	55.29	142.2	56.89	57.90	-139	9,782	-1.42%	大賣/鉅額交易
2022/07/29	1.3	54.80	2.2	54.80	54.80	-0.9	9,333	-0.01%
2022/07/28	3	60.80	5	60.74	60.80	-2	9,592	-0.02%
2022/07/27	3.1	60.21	3	60.50	60.80	0.1	9,631	0.00%
2022/07/26	33.1	60.95	4	60.73	61.10	29.1	9,605	0.30%
2022/07/25	56	56.62	1	59.20	59.60	55	9,320	0.59%
2022/07/22	67.2	58.68	22	56.21	58.00	45.2	9,034	0.50%
2022/07/21	1	59.20	0	0.00	59.20	1	8,254	0.01%
2022/07/20	22.6	66.49	7.4	67.22	65.70	15.2	8,214	0.18%
2022/07/15	1	70.90	0	0.00	70.90	1	7,754	0.01%
2022/07/14	0	0.00	1	70.80	71.30	-1	7,784	-0.01%
2022/07/13	0	0.00	0.4	71.00	71.20	-0.4	7,796	-0.01%
2022/07/12	0.2	69.10	0	70.20	69.10	0.1	7,877	0.00%
2022/07/11	2	69.50	0	0.00	69.40	2	7,850	0.03%
2022/07/07	1	70.80	0	0.00	71.00	1	7,858	0.01%
2022/07/06	1.2	70.38	0	0.00	69.90	1.2	8,040	0.01%
2022/07/04	1	71.20	0	0.00	71.40	1	7,999	0.01%
2022/07/01	1	70.60	0	0.00	70.30	1	8,025	0.01%
2022/06/30	1	73.40	6	73.60	73.40	-5	7,927	-0.06%
2022/06/24	1	73.90	1	74.40	74.50	0	8,124	0.00%
2022/06/23	1	72.30	0	0.00	72.70	1	8,146	0.01%
2022/06/22	1	73.10	0	0.00	72.70	1	8,246	0.01%
2022/06/20	1	73.90	0.2	75.10	72.60	0.8	8,320	0.01%
2022/06/17	1	74.93	0	0.00	74.30	1	8,386	0.01%
2022/06/16	0	0.00	0.1	77.80	75.70	-0.1	8,421	0.00%
2022/06/14	0	76.00	0	0.00	77.30	0	8,740	0.00%
2022/06/13	1	76.80	0	0.00	75.70	1	8,821	0.01%
2022/06/08	0	0.00	1	77.90	77.90	-1	8,770	-0.01%
2022/06/07	0.1	77.80	0	0.00	77.80	0.1	8,799	0.00%
2022/06/01	0	76.40	0	0.00	76.10	0	9,142	0.00%
2022/05/30	0	0.00	2	74.50	75.00	-2	9,004	-0.02%
2022/05/27	0.1	73.00	0	0.00	72.80	0.1	8,955	0.00%
2022/05/26	0	0.00	1	71.90	72.00	-1	9,021	-0.01%
2022/05/20	0	0.00	1	73.30	72.70	-1	9,745	-0.01%
2022/05/19	6	71.95	0	0.00	71.90	6	9,872	0.06%
2022/05/18	0.2	74.00	1	73.80	73.80	-0.8	9,887	-0.01%
2022/05/17	0	0.00	2	70.10	71.30	-2	9,881	-0.02%
2022/05/16	0	0.00	1	70.20	70.20	-1	9,838	-0.01%
2022/05/13	0.1	70.10	5	69.70	71.50	-5	9,759	-0.05%
2022/05/12	4.1	71.05	1.2	71.60	69.80	2.9	9,667	0.03%
2022/05/11	0.5	73.70	1	73.50	73.40	-0.5	9,487	-0.01%
2022/05/10	1	73.60	0	0.00	74.30	1	9,478	0.01%
2022/05/09	3	74.33	0	0.00	74.00	3	9,401	0.03%
2022/05/06	5.2	76.30	2	76.00	76.40	3.2	9,293	0.03%
2022/05/05	3	77.67	0	0.00	77.70	3	9,294	0.03%
2022/05/04	0	80.30	1.5	80.00	80.30	-1.5	8,937	-0.02%
2022/05/03	0	79.40	4	79.05	79.60	-4	8,877	-0.05%
2022/04/29	1	78.10	3	78.50	78.30	-2	8,755	-0.02%
2022/04/28	1	77.10	0	0.00	77.50	1	8,743	0.01%
2022/04/27	6	77.70	9.1	78.29	78.90	-3.1	8,590	-0.04%
2022/04/25	1.2	67.48	0	0.00	67.80	1.2	7,794	0.02%
2022/04/22	3.1	68.87	0	0.00	69.10	3.1	7,749	0.04%
2022/04/20	2	70.70	0.2	70.30	70.30	1.8	7,799	0.02%
2022/04/18	4.5	70.56	1	71.30	69.80	3.5	8,173	0.04%
2022/04/15	2	72.80	0	0.00	72.50	2	8,063	0.02%
2022/04/14	1	73.80	0	0.00	73.80	1	8,033	0.01%
2022/04/13	1	73.80	0	0.00	74.30	1	8,065	0.01%
2022/04/12	7.6	74.22	2	73.40	73.20	5.6	8,002	0.07%
2022/04/11	1	77.80	1	77.80	77.80	0	7,785	0.00%
2022/04/08	1	79.10	1	79.00	79.10	0	7,767	0.00%
2022/04/07	2	78.30	0	0.00	77.50	2	7,746	0.03%
2022/04/06	0	0.00	10	79.70	79.80	-10	7,673	-0.13%
2022/04/01	8	78.88	0	0.00	79.10	8	7,626	0.10%
2022/03/31	0	0.00	5	79.20	79.30	-5	7,628	-0.07%
2022/03/30	0	0.00	5	80.08	79.10	-5	7,624	-0.07%
2022/03/29	1	79.10	2.8	78.84	79.20	-1.8	7,527	-0.02%
2022/03/28	0	0.00	4	76.20	77.20	-4	7,434	-0.05%
2022/03/25	1	77.20	2	77.45	77.20	-1	7,414	-0.01%
2022/03/23	0	0.00	4	74.43	74.90	-4	7,250	-0.06%
2022/03/22	0	0.00	1	73.40	73.60	-1	7,157	-0.01%
2022/03/21	2	71.75	0	0.00	71.90	2	7,055	0.03%
2022/03/18	1	71.60	1	73.00	73.00	0	6,990	0.00%
2022/03/16	1	70.70	1	71.00	70.10	0	6,737	0.00%
2022/03/15	1	71.70	1	72.00	71.70	0	6,594	0.00%
2022/03/11	1	71.80	0	0.00	72.10	1	6,614	0.02%
2022/03/10	1	72.10	2	71.80	71.90	-1	6,630	-0.02%
2022/03/09	0	0.00	1	69.60	69.90	-1	6,627	-0.02%
2022/03/08	10	68.35	6	69.63	67.60	4	6,590	0.06%
2022/03/07	4	70.68	11	70.18	70.60	-7	6,421	-0.11%
2022/03/04	1	73.30	3	73.87	73.30	-2	6,411	-0.03%
2022/03/03	10	73.75	1	73.70	73.60	9	6,550	0.14%
2022/02/25	3	72.43	0	0.00	71.60	3	6,532	0.05%
2022/02/24	11.1	74.25	0	0.00	71.50	11.1	6,388	0.17%
2022/02/23	1.6	73.90	4	73.85	74.40	-2.4	6,141	-0.04%
2022/02/22	1	70.80	5	71.00	71.80	-4	6,098	-0.07%
2022/02/21	1	70.00	0	0.00	71.90	1	5,982	0.02%
2022/02/18	1	70.00	2	69.70	69.90	-1	5,863	-0.02%
2022/02/17	1.5	68.27	13	68.38	68.80	-11.5	5,808	-0.20%
2022/02/16	0	0.00	2	67.80	67.80	-2	5,947	-0.03%
2022/02/15	4	67.78	0	0.00	67.50	4	6,047	0.07%
2022/02/14	2	67.60	1	68.10	67.50	1	6,087	0.02%
2022/02/10	0	0.00	1	68.50	68.80	-1	6,203	-0.02%
2022/02/08	10	67.41	0	0.00	67.70	10	6,283	0.16%
2022/01/25	2.3	63.43	1	63.40	63.40	1.3	6,480	0.02%
2022/01/24	1.2	63.48	10	64.00	64.40	-8.8	6,577	-0.13%
2022/01/21	5	65.00	0	0.00	64.80	5	6,731	0.07%
2022/01/19	2	66.30	0	0.00	66.00	2	7,402	0.03%
2022/01/18	5	67.18	5	67.22	67.00	0	7,750	0.00%
2022/01/17	5	66.60	2	66.75	66.80	3	7,872	0.04%
2022/01/14	0	0.00	1	66.30	66.00	-1	8,057	-0.01%
2022/01/13	0.1	66.60	0	0.00	67.00	0.1	8,087	0.00%
2022/01/12	5	66.10	1	66.10	66.50	4	8,079	0.05%
2022/01/11	2	65.60	8.4	64.86	67.00	-6.4	7,972	-0.08%
2022/01/10	2	63.65	1	63.80	63.90	1	7,738	0.01%
2022/01/07	1	62.90	0	0.00	62.80	1	7,732	0.01%
2022/01/06	1	63.50	1	64.00	63.60	0	7,738	0.00%
2022/01/04	0	0.00	0.1	63.20	63.20	-0.1	7,864	0.00%
2021/12/30	3	63.60	1	63.70	63.80	2	7,940	0.03%
2021/12/28	0.1	63.00	0	0.00	63.00	0.1	8,085	0.00%
2021/12/27	5	63.00	1	63.10	63.00	4	8,192	0.05%
2021/12/21	0	0.00	1	62.50	62.40	-1	8,678	-0.01%
2021/12/15	1	61.90	1	61.90	61.90	0	10,653	0.00%
2021/12/14	2.1	61.50	0.4	61.10	61.00	1.7	10,919	0.02%
2021/12/13	2.1	62.24	0	0.00	61.60	2.1	11,008	0.02%
2021/12/10	8	63.24	0	0.00	63.20	8	11,117	0.07%
2021/12/08	6	64.20	0	0.00	64.10	6	11,789	0.05%
2021/12/07	2	63.20	1	64.10	64.40	1	12,028	0.01%
2021/12/02	1	63.70	0	0.00	63.70	1	12,428	0.01%
2021/11/30	1	64.80	14	65.00	64.20	-13	12,675	-0.10%
2021/11/29	2.1	63.02	7	63.09	63.80	-5	12,668	-0.04%
2021/11/26	6.2	65.50	0	0.00	64.90	6.2	12,667	0.05%
2021/11/24	1	66.50	0	0.00	66.90	1	12,709	0.01%
2021/11/22	3	67.00	1	66.90	66.70	2	12,707	0.02%
2021/11/19	3	67.27	0	0.00	67.10	3	12,660	0.02%
2021/11/18	1	69.00	0	0.00	68.70	1	12,521	0.01%
2021/11/17	0	0.00	5	68.60	68.90	-5	12,501	-0.04%
2021/11/16	0	0.00	1	68.60	68.50	-1	12,484	-0.01%
2021/11/15	2.6	68.81	0	0.00	69.00	2.6	12,470	0.02%
2021/11/12	0	0.00	1	68.20	68.50	-1	12,312	-0.01%
2021/11/11	4.1	66.65	0	0.00	66.70	4.1	12,278	0.03%
2021/11/10	1	67.00	0	67.20	66.80	1	12,311	0.01%
2021/11/08	0	0.00	7	67.16	67.50	-7	12,253	-0.06%
2021/11/05	1.1	67.14	4	66.70	67.00	-2.9	12,270	-0.02%
2021/11/04	1	68.60	0	0.00	68.50	1	12,132	0.01%
2021/11/03	1	68.90	23	69.72	69.60	-22	12,059	-0.18%
2021/11/02	0	0.00	7	68.94	68.20	-7	11,962	-0.06%
2021/11/01	2.1	70.52	1	70.90	70.90	1.1	11,713	0.01%
2021/10/29	5	71.10	4.3	70.97	70.90	0.7	11,593	0.01%
2021/10/28	3.2	70.18	2.3	69.52	69.90	0.9	11,409	0.01%
2021/10/27	17.3	69.81	3	69.17	69.90	14.3	11,209	0.13%
2021/10/26	2.1	64.78	5	64.00	67.20	-3	10,637	-0.03%
2021/10/25	2.6	61.18	0	0.00	61.90	2.6	10,289	0.03%
2021/10/22	4	59.33	0	0.00	60.80	4	10,202	0.04%
2021/10/21	0	0.00	1	58.30	58.20	-1	10,106	-0.01%
2021/10/19	0	0.00	4	56.40	57.00	-4	10,262	-0.04%
2021/10/15	2	55.00	0	0.00	55.20	2	10,382	0.02%
2021/10/12	1	55.10	0	0.00	55.30	1	10,583	0.01%
2021/10/07	1	56.20	0	0.00	56.40	1	10,529	0.01%
2021/10/06	0	56.60	0	0.00	55.30	0	10,674	0.00%
2021/10/05	1	55.30	4	54.75	56.00	-3	10,724	-0.03%
2021/10/04	2	55.65	0	0.00	55.30	2	10,856	0.02%
2021/10/01	1	56.00	0	56.40	56.00	1	11,058	0.01%
2021/09/29	2	57.50	0	0.00	57.40	2	11,014	0.02%
2021/09/28	2.1	57.64	2	57.55	57.90	0.1	10,929	0.00%
2021/09/27	6.4	56.69	4	57.40	56.10	2.4	10,701	0.02%
2021/09/24	3.2	60.18	1	59.80	59.80	2.2	10,230	0.02%
2021/09/23	31	60.66	1	60.90	61.10	30	9,950	0.30%
2021/09/22	0	0.00	1.1	83.86	82.30	-1.1	9,324	-0.01%
2021/09/17	11	84.80	6	85.02	85.00	5	9,002	0.06%
2021/09/16	2	84.00	2	84.10	83.90	0	8,754	0.00%
2021/09/15	1	84.40	11	84.15	84.60	-10	8,643	-0.12%
2021/09/14	1	80.80	0	0.00	83.50	1	8,435	0.01%
2021/09/13	3	82.13	5	82.96	81.50	-2	8,187	-0.02%
2021/09/10	7.1	80.50	1	79.50	81.20	6.1	7,808	0.08%
2021/09/08	1	75.00	0	0.00	75.10	1	7,397	0.01%
2021/09/07	1	75.20	0	0.00	76.10	1	7,242	0.01%
2021/09/06	3	73.50	1	73.60	73.60	2	7,053	0.03%
2021/09/03	0	0.00	2	70.00	69.90	-2	6,790	-0.03%
2021/09/02	0.1	69.80	0	0.00	69.40	0.1	6,743	0.00%
2021/09/01	0.7	70.87	0.3	71.60	71.30	0.4	6,592	0.01%
2021/08/31	0	0.00	0.4	68.10	69.30	-0.4	6,396	-0.01%
2021/08/27	1	65.80	1	66.60	66.90	0	6,208	0.00%
2021/08/20	1	63.60	1	62.50	63.00	0	6,168	0.00%
2021/08/17	1	65.20	0	0.00	63.50	1	6,094	0.02%
2021/08/11	0	0.00	0.2	65.50	65.30	-0.2	5,920	0.00%
2021/08/10	1	64.60	0	0.00	64.50	1	5,951	0.02%
2021/08/09	0	0.00	2	64.30	64.90	-2	6,139	-0.03%
2021/08/04	1	64.50	0	0.00	65.00	1	6,738	0.01%
2021/08/03	1	63.70	1	63.60	64.30	0	6,917	0.00%
2021/08/02	0	0.00	10	62.36	63.60	-10	7,003	-0.14%
2021/07/30	1	62.60	0	0.00	62.40	1	6,997	0.01%
2021/07/27	0	0.00	6	64.52	62.10	-6	7,230	-0.08%
2021/07/23	0	0.00	4	65.35	66.40	-4	7,135	-0.06%
2021/07/22	0	0.00	3	65.27	65.00	-3	6,977	-0.04%
2021/07/20	5	65.50	3	65.70	65.80	2	6,906	0.03%
2021/07/19	1	67.30	0	0.00	66.60	1	6,888	0.01%
2021/07/16	0	0.00	1	64.80	65.60	-1	6,921	-0.01%
2021/07/14	1	63.20	0.9	63.40	63.30	0.1	6,955	0.00%
2021/07/13	1	64.50	0	0.00	64.00	1	7,001	0.01%
2021/07/09	4	63.60	2	62.40	62.90	2	6,865	0.03%
2021/07/08	0	0.00	2	62.15	62.90	-2	6,744	-0.03%
2021/07/07	0	0.00	1	59.30	59.10	-1	6,524	-0.02%
2021/06/30	0	0.00	4	56.60	56.60	-4	6,742	-0.06%
2021/06/29	4	57.00	1.5	57.10	56.70	2.5	6,807	0.04%
2021/06/28	5	57.40	1	57.30	57.60	4	6,848	0.06%
2021/06/25	1	54.90	1	54.50	54.80	0	6,779	0.00%
2021/06/24	0	0.00	2	54.55	54.20	-2	7,383	-0.03%
2021/06/22	1	54.10	0	0.00	53.80	1	7,489	0.01%
2021/06/21	1	54.00	20	54.40	53.90	-19	7,565	-0.25%
2021/06/16	0	0.00	1	53.60	53.40	-1	7,669	-0.01%
2021/06/15	0	0.00	3	53.57	53.70	-3	7,756	-0.04%
2021/06/11	2	53.20	1	53.30	53.20	1	7,884	0.01%
2021/06/09	0	0.00	10	52.30	52.10	-10	7,982	-0.13%
2021/06/07	0	0.00	2	52.05	52.20	-2	8,253	-0.02%
2021/06/04	1	52.50	0	0.00	52.50	1	8,346	0.01%
2021/06/03	0	0.00	0.4	52.70	52.70	-0.4	8,488	-0.01%
2021/05/31	0	0.00	3	52.60	52.50	-3	8,689	-0.03%
2021/05/28	0	0.00	5	52.50	52.40	-5	8,738	-0.06%
2021/05/27	0	0.00	2	52.00	52.00	-2	8,795	-0.02%
2021/05/25	2	51.65	0	0.00	51.70	2	8,879	0.02%
2021/05/24	31	51.51	0	0.00	51.50	31	8,946	0.35%
2021/05/21	2	51.40	0	0.00	51.70	2	9,023	0.02%
2021/05/20	3	51.20	1	51.20	51.00	2	9,068	0.02%
2021/05/19	0	0.00	1	50.90	51.20	-1	9,040	-0.01%
2021/05/18	1	50.00	0	0.00	51.00	1	9,037	0.01%
2021/05/17	0	0.00	7	49.06	48.45	-7	8,988	-0.08%
2021/05/14	7	51.41	1	51.30	51.00	6	8,783	0.07%
2021/05/13	1	50.20	2	49.63	49.85	-1	8,642	-0.01%
2021/05/12	15	53.00	2.8	50.41	50.20	12.2	8,526	0.14%
2021/05/11	6	53.75	1.5	54.87	53.80	4.5	8,165	0.06%
2021/05/10	11.5	54.00	5	54.40	54.60	6.5	7,961	0.08%
2021/05/07	0	0.00	1	53.10	53.50	-1	7,907	-0.01%
2021/05/06	3	53.20	0	0.00	53.00	3	7,904	0.04%
2021/05/05	0	0.00	8	52.74	52.50	-8	7,852	-0.10%
2021/05/04	7	52.33	2	53.15	52.20	5	7,773	0.06%
2021/05/03	0.3	53.10	14	53.20	53.10	-13.7	7,497	-0.18%
2021/04/29	10	53.23	0	0.00	53.10	10	7,427	0.13%
2021/04/28	1	53.60	0	0.00	53.70	1	7,378	0.01%
2021/04/27	2	54.00	0	0.00	54.10	2	7,421	0.03%
2021/04/26	1	54.10	6.1	53.79	54.30	-5.1	7,393	-0.07%
2021/04/23	5	52.60	0	0.00	53.20	5	7,335	0.07%
2021/04/22	0	0.00	6	54.00	52.70	-6	7,311	-0.08%
2021/04/21	2	53.55	1	53.80	54.10	1	7,133	0.01%
2021/04/20	11	52.62	1	53.10	53.10	10	7,055	0.14%
2021/04/19	1	53.00	100	53.01	53.10	-99	7,025	-1.41%
2021/04/15	0	0.00	6	49.99	50.10	-6	6,783	-0.09%
2021/04/14	1	49.15	3	49.53	49.55	-2	6,728	-0.03%
2021/04/13	3	50.20	0	0.00	49.85	3	6,716	0.04%
2021/04/12	1	49.75	6	49.78	49.95	-5	6,649	-0.08%
2021/04/09	5	49.35	0	0.00	49.45	5	6,629	0.08%
2021/04/08	1	50.00	0	0.00	49.80	1	6,544	0.02%
2021/04/07	0	0.00	2	49.95	50.00	-2	6,455	-0.03%
2021/04/06	0	0.00	3	50.00	50.00	-3	6,395	-0.05%
2021/04/01	96	49.45	0	0.00	49.60	96	6,285	1.53%
2021/03/31	0	0.00	3	49.33	49.50	-3	6,175	-0.05%
2021/03/30	0	0.00	10	48.90	48.90	-10	6,036	-0.17%
2021/03/29	7	48.96	12.2	48.50	48.85	-5.2	5,902	-0.09%
2021/03/26	1	45.65	0	0.00	45.75	1	5,279	0.02%
2021/03/25	0.1	45.05	1	44.50	45.20	-0.9	5,226	-0.02%
2021/03/24	8	44.96	1	44.90	44.40	7	5,136	0.14%
2021/03/23	1	44.85	0	0.00	45.20	1	5,052	0.02%
2021/03/22	0	0.00	4	44.50	44.85	-4	5,014	-0.08%
2021/03/19	7	44.57	0	0.00	44.55	7	4,970	0.14%
2021/03/18	5	45.42	0	0.00	45.15	5	4,895	0.10%
2021/03/17	3.5	44.91	33	45.26	45.30	-29.5	4,839	-0.61%
2021/03/16	10	44.22	1	44.20	44.40	9	4,730	0.19%
2021/03/15	2	43.35	0	0.00	43.75	2	4,852	0.04%
2021/03/12	0.5	43.60	10	43.30	43.30	-9.5	4,930	-0.19%
2021/03/11	4	44.03	13	43.92	43.80	-9	4,909	-0.18%
2021/03/10	0	0.00	1	43.85	43.85	-1	4,774	-0.02%
2021/03/09	3	43.00	2	43.13	43.50	1	4,695	0.02%
2021/03/08	3	42.70	10	42.58	42.75	-7	4,623	-0.15%
2021/03/04	1	42.45	0	0.00	42.20	1	4,853	0.02%
2021/03/02	2	41.70	0	0.00	41.60	2	4,714	0.04%
2021/02/26	0	41.50	6	41.67	41.70	-6	4,687	-0.13%
2021/02/24	0	41.90	1	41.55	41.45	-1	4,608	-0.02%
2021/02/23	11	41.71	0	0.00	41.75	11	4,563	0.24%
2021/02/22	0	41.10	15	41.12	41.20	-15	4,583	-0.33%
2021/02/19	0	0.00	1	40.55	40.90	-1	4,526	-0.02%
2021/02/17	1	40.10	11	40.09	40.20	-10	4,507	-0.22%
2021/02/05	1	39.45	15	39.65	39.50	-14	4,506	-0.31%
2021/02/04	2	39.15	0	0.00	39.45	2	4,576	0.04%
2021/02/02	1	39.30	0	0.00	39.25	1	4,806	0.02%
2021/02/01	0	0.00	2	38.70	38.80	-2	4,840	-0.04%
2021/01/29	1	39.20	0	0.00	38.75	1	4,864	0.02%
2021/01/27	1	39.50	0	0.00	39.50	1	4,832	0.02%
2021/01/26	0	0.00	4	39.50	39.50	-4	4,866	-0.08%
2021/01/21	4	39.48	0	0.00	39.50	4	5,016	0.08%
2021/01/20	6	39.83	1	39.30	39.35	5	5,139	0.10%
2021/01/19	0	0.00	2	40.10	40.00	-2	5,446	-0.04%
2021/01/18	0	0.00	2	40.00	40.20	-2	5,425	-0.04%
2021/01/15	2	40.50	2	40.30	40.25	0	5,380	0.00%
2021/01/14	0	0.00	10	40.70	40.70	-10	5,366	-0.19%
2021/01/11	2	40.70	0	0.00	40.65	2	5,350	0.04%
2021/01/08	1	40.35	0	0.00	40.35	1	5,361	0.02%
2021/01/06	1	40.30	4	40.30	40.20	-3	5,376	-0.06%
2021/01/04	1	40.80	112	40.78	40.70	-111	5,346	-2.08%	大賣/鉅額交易
2020/12/31	0	0.00	1.1	40.83	40.90	-1.1	5,360	-0.02%
2020/12/29	1	40.60	100	40.63	40.60	-99	5,378	-1.84%
2020/12/16	0	0.00	7	40.71	40.75	-7	5,582	-0.13%
2020/12/14	0	0.00	2	40.65	40.45	-2	5,559	-0.04%
2020/12/09	13	40.20	10	40.18	40.40	3	5,490	0.05%
2020/12/08	10.1	41.25	1	41.20	41.20	9.1	5,326	0.17%
2020/12/07	20	41.70	13	41.88	41.75	7	5,223	0.13%
2020/12/04	1	41.75	0.1	41.55	41.55	0.9	5,175	0.02%
2020/12/03	1	41.55	0	0.00	41.45	1	5,148	0.02%
2020/12/02	0	0.00	1	41.35	41.25	-1	5,134	-0.02%
2020/12/01	3	41.75	1	41.65	41.65	2	5,124	0.04%
2020/11/30	2	41.85	3	41.80	42.05	-1	5,073	-0.02%
2020/11/27	0	0.00	4	41.15	41.35	-4	4,872	-0.08%
2020/11/26	3	40.87	2	40.95	41.00	1	4,964	0.02%
2020/11/25	4	41.09	0	0.00	40.80	4	5,174	0.08%
2020/11/24	3	41.13	3	41.10	41.00	0	5,340	0.00%
2020/11/23	2	41.33	11	41.44	41.30	-9	5,495	-0.16%
2020/11/19	4	41.41	2	41.45	41.40	2	5,590	0.04%
2020/11/18	50	40.95	5	40.90	40.95	45	5,553	0.81%
2020/11/17	2	40.90	2	40.85	40.85	0	5,622	0.00%
2020/11/13	58	40.70	0	0.00	40.70	58	6,573	0.88%
2020/11/12	100	40.85	0	0.00	40.85	100	6,742	1.48%
2020/11/11	3	41.15	6	41.02	41.40	-3	6,913	-0.04%
2020/11/10	3	40.65	3	40.68	40.65	0	6,835	0.00%
2020/11/09	3	40.22	3	40.30	40.20	0	6,776	0.00%
2020/11/06	2	40.18	1	40.45	40.05	1	6,781	0.01%
2020/11/05	3	40.28	1	40.20	40.25	2	6,780	0.03%
2020/11/03	0	0.00	10	40.05	40.05	-10	6,766	-0.15%
2020/10/29	0	0.00	2	39.80	40.05	-2	6,757	-0.03%
2020/10/28	13	40.45	2	40.85	40.55	11	6,752	0.16%
2020/10/20	0	0.00	3	38.75	38.50	-3	6,543	-0.05%
2020/10/19	0	0.00	2	38.60	38.55	-2	6,523	-0.03%
2020/10/16	2	38.50	0	0.00	38.20	2	6,513	0.03%
2020/10/15	12	38.57	0	0.00	38.55	12	6,509	0.18%
2020/10/13	1	38.95	0	0.00	38.95	1	6,644	0.02%
2020/10/08	7	39.75	0	0.00	39.30	7	6,856	0.10%
2020/10/07	15	39.95	1	40.00	39.75	14	6,888	0.20%
2020/10/06	4	39.79	2	39.70	39.90	2	6,927	0.03%
2020/09/29	9.5	38.86	6	38.90	38.85	3.5	6,951	0.05%
2020/09/28	11	39.68	1	39.40	39.40	10	6,890	0.15%
2020/09/25	1	39.85	1	39.30	39.30	0	6,921	0.00%
2020/09/24	8	39.52	7	39.35	39.40	1	6,959	0.01%
2020/09/23	3	40.63	2	40.25	40.20	1	7,020	0.01%
2020/09/22	3	40.98	2	40.80	40.85	1	7,024	0.01%
2020/09/21	1	41.60	0	0.00	41.40	1	7,034	0.01%
2020/09/17	2	41.55	0	0.00	41.50	2	7,064	0.03%
2020/09/16	0	0.00	1	41.80	41.65	-1	7,082	-0.01%
2020/09/15	0	0.00	1	41.55	41.45	-1	7,051	-0.01%
2020/09/14	2	41.50	0	0.00	41.55	2	7,072	0.03%
2020/09/11	1	41.25	0	0.00	41.30	1	7,096	0.01%
2020/09/10	1	41.55	2	41.30	41.10	-1	7,073	-0.01%
2020/09/09	2	41.27	2	41.33	41.40	0	7,137	0.00%
2020/09/08	0	0.00	10	41.29	41.40	-10	7,177	-0.14%
2020/09/07	3	41.82	3	41.35	41.45	0	7,272	0.00%
2020/09/04	6	41.22	33	41.37	41.50	-27	7,403	-0.36%
2020/09/03	4	41.71	14	41.84	41.80	-10	7,475	-0.13%
2020/09/02	11	41.63	4	41.40	41.45	7	7,464	0.09%
2020/09/01	12	42.53	3	41.85	41.85	9	7,474	0.12%
2020/08/31	9	42.99	10	42.77	43.20	-1	7,377	-0.01%
2020/08/28	7	41.01	18	41.87	42.20	-11	7,189	-0.15%
2020/08/27	3	39.87	0	0.00	40.05	3	7,080	0.04%
2020/08/26	0	0.00	2	39.30	39.35	-2	6,946	-0.03%
2020/08/25	21	39.08	2	39.10	39.00	19	6,912	0.27%
2020/08/24	10	38.18	5	37.60	37.85	5	6,825	0.07%
2020/08/21	1	38.00	0	0.00	38.25	1	6,772	0.01%
2020/08/20	8	37.59	7	37.09	37.45	1	6,713	0.01%
2020/08/19	32	37.12	31	39.32	39.05	1	6,444	0.02%
2020/08/17	0	0.00	2.4	54.04	54.40	-2.4	5,504	-0.04%
2020/08/05	0	0.00	4	52.58	53.00	-4	5,195	-0.08%
2020/08/03	1	52.00	1	51.80	52.20	0	5,146	0.00%
2020/07/31	0	0.00	9	51.09	50.80	-9	5,063	-0.18%
2020/07/29	2	49.60	6	49.62	49.50	-4	4,963	-0.08%
2020/07/27	4	47.08	1	46.60	46.40	3	4,893	0.06%
2020/07/24	1	48.80	0	0.00	48.50	1	4,848	0.02%
2020/07/20	0	0.00	2	49.13	48.95	-2	4,914	-0.04%
2020/07/17	2	49.78	0	0.00	49.55	2	4,874	0.04%
2020/07/16	2	51.90	3	51.20	51.20	-1	4,761	-0.02%
2020/07/15	1	53.70	5	53.70	53.80	-4	4,637	-0.09%
2020/07/13	3	53.77	0	0.00	53.60	3	4,460	0.07%
2020/07/09	0	0.00	1	54.20	54.30	-1	4,373	-0.02%
2020/07/07	1	54.20	0	0.00	54.20	1	4,296	0.02%
2020/07/06	20	54.30	1	53.90	54.10	19	4,287	0.44%
2020/07/03	0	0.00	1	53.60	53.50	-1	4,273	-0.02%
2020/07/02	2	53.50	0	0.00	54.00	2	4,302	0.05%
2020/06/24	7	50.70	0	0.00	50.60	7	4,515	0.16%
2020/06/23	1	50.50	0	0.00	50.60	1	4,522	0.02%
2020/06/22	1	50.30	1	50.20	50.50	0	4,536	0.00%
2020/06/19	0	0.00	1	50.20	50.20	-1	4,583	-0.02%
2020/06/18	2	49.83	0	0.00	50.30	2	4,597	0.04%
2020/06/17	1	49.80	1	49.85	49.85	0	4,584	0.00%
2020/06/16	7	50.47	0	0.00	50.20	7	4,617	0.15%
2020/06/15	6	50.16	6	50.10	49.95	0	4,641	0.00%
2020/06/12	8	49.24	0	0.00	49.80	8	4,626	0.17%
2020/06/11	1	51.40	6	50.50	50.10	-5	4,573	-0.11%
2020/06/10	2	50.25	0	0.00	51.40	2	4,436	0.05%
2020/06/09	2	49.50	1	49.40	49.40	1	4,373	0.02%
2020/06/05	1	48.15	0	0.00	48.75	1	4,314	0.02%
2020/06/04	2	48.13	3	47.97	48.20	-1	4,284	-0.02%
2020/06/02	1	47.00	0	0.00	47.30	1	4,169	0.02%
2020/05/29	2	45.58	0	0.00	45.70	2	4,059	0.05%
2020/05/28	0	0.00	1	45.70	45.75	-1	3,998	-0.03%
2020/05/27	0	0.00	2	45.80	46.10	-2	3,962	-0.05%
2020/05/26	0	0.00	5	45.70	45.75	-5	3,934	-0.13%
2020/05/22	5	45.10	0	0.00	45.00	5	3,892	0.13%
2020/05/21	1	45.80	6	45.88	45.80	-5	3,845	-0.13%
2020/05/19	1	45.00	5	45.06	45.25	-4	3,756	-0.11%
2020/05/18	0	0.00	4	44.65	44.65	-4	3,691	-0.11%
2020/05/15	0	0.00	3	44.68	44.35	-3	3,640	-0.08%
2020/05/13	0	0.00	1	43.95	44.10	-1	3,538	-0.03%
2020/05/11	1	44.30	3	44.28	44.30	-2	3,489	-0.06%
2020/05/08	0	0.00	1	43.90	43.95	-1	3,459	-0.03%
2020/05/04	2	43.60	0	0.00	43.75	2	3,409	0.06%
2020/04/30	0	0.00	2	44.60	44.60	-2	3,406	-0.06%
2020/04/29	1	44.45	5	44.69	44.65	-4	3,369	-0.12%
2020/04/28	2	43.40	15	43.52	43.95	-13	3,313	-0.39%
2020/04/27	0	0.00	5	42.66	42.75	-5	3,294	-0.15%
2020/04/23	3	41.62	3	41.72	41.60	0	3,202	0.00%
2020/04/22	2	41.03	1	41.40	41.55	1	3,177	0.03%
2020/04/21	0	0.00	2	41.33	41.20	-2	3,165	-0.06%
2020/04/20	0	0.00	1	42.15	41.85	-1	3,117	-0.03%
2020/04/17	1	42.10	1	41.95	41.80	0	3,106	0.00%
2020/04/16	0	0.00	1	41.85	41.95	-1	3,052	-0.03%
2020/04/15	1	42.00	0	0.00	41.95	1	3,021	0.03%
2020/04/14	0	0.00	1	41.65	41.65	-1	2,977	-0.03%
2020/04/10	2	41.40	1	41.45	41.45	1	2,942	0.03%
2020/04/09	3	41.72	2	41.45	41.30	1	2,923	0.03%
2020/04/08	1	41.10	2	41.68	41.75	-1	2,875	-0.03%
2020/04/07	1	42.00	1	41.40	41.30	0	2,832	0.00%
2020/04/06	1	41.55	0	0.00	41.95	1	2,735	0.04%
2020/04/01	3	42.00	30	41.90	42.00	-27	2,553	-1.06%
2020/03/25	0	0.00	5	33.45	33.40	-5	2,631	-0.19%
2020/03/19	8.3	31.07	1	31.85	30.10	7.3	2,616	0.28%
2020/03/17	5	34.10	0	0.00	34.05	5	2,453	0.20%
2020/03/13	20	36.24	0	0.00	37.45	20	2,383	0.84%
2020/03/12	5	39.90	0	0.00	39.40	5	2,313	0.22%
2020/03/09	10	40.45	0	0.00	40.30	10	2,273	0.44%
2020/03/04	0	0.00	4	41.94	41.95	-4	2,247	-0.18%
2020/02/26	1	41.60	0	0.00	41.55	1	2,321	0.04%
2020/02/24	8	41.94	0	0.00	41.85	8	2,350	0.34%
2020/02/21	15	42.52	0	0.00	42.30	15	2,371	0.63%
2020/02/20	5	42.80	0	0.00	42.70	5	2,404	0.21%
2020/02/17	0	0.00	2	42.70	42.55	-2	2,669	-0.07%
2020/02/03	3	41.37	1	41.65	41.60	2	2,743	0.07%
2020/01/31	0	0.00	8	42.73	42.45	-8	2,736	-0.29%
2020/01/30	2	42.20	5	43.45	42.10	-3	2,738	-0.11%
2020/01/20	0	0.00	1	45.45	45.45	-1	2,685	-0.04%
2020/01/13	0	0.00	3	45.23	45.35	-3	2,805	-0.11%
2020/01/10	0	0.00	3	44.82	44.95	-3	2,826	-0.11%
2020/01/09	0	0.00	4	44.64	44.65	-4	2,887	-0.14%
2020/01/07	2	44.60	0	0.00	44.60	2	2,929	0.07%
2020/01/02	1	45.05	0	0.00	45.15	1	2,945	0.03%
2019/12/30	0	0.00	1	45.70	45.50	-1	2,964	-0.03%
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/25	0	0.00	1	45.20	45.20	-1	2,932	-0.03%
2019/12/20	2	44.85	0	0.00	43.90	2	2,586	0.08%
2019/12/19	2	44.23	0	0.00	44.30	2	2,435	0.08%
2019/12/18	3	45.13	0	0.00	44.90	3	2,377	0.13%
2019/12/17	4	45.59	0	0.00	45.60	4	2,336	0.17%
2019/12/16	4	46.11	0	0.00	45.80	4	2,299	0.17%
2019/12/11	2	45.55	0	0.00	45.50	2	2,220	0.09%
2019/12/10	0.3	45.65	0	0.00	45.65	0.3	2,205	0.01%
2019/12/09	0.3	45.80	0	0.00	45.75	0.3	2,196	0.01%
2019/12/06	1	45.80	0	0.00	45.80	1	2,178	0.05%
2019/12/05	2	45.90	0	0.00	45.85	2	2,159	0.09%
2019/12/04	1	46.05	0	0.00	46.30	1	2,119	0.05%
2019/12/03	1	46.05	0	0.00	46.35	1	2,115	0.05%
2019/11/29	4	45.90	0	0.00	45.60	4	2,116	0.19%
2019/11/22	2	46.53	0	0.00	46.45	2	1,992	0.10%
2019/11/21	1	46.95	0	0.00	46.85	1	1,970	0.05%
2019/11/14	0	0.00	16	48.13	48.30	-16	1,824	-0.88%
2019/11/13	5	45.74	0	0.00	45.80	5	1,658	0.30%
2019/11/07	0	0.00	0.2	47.20	47.45	-0.2	1,768	-0.01%
2019/10/29	0	0.00	8	46.30	45.90	-8	1,724	-0.46%
2019/10/28	1	46.20	0	0.00	46.60	1	1,706	0.06%
2019/10/25	0	0.00	1	46.85	46.55	-1	1,690	-0.06%
2019/10/24	0	0.00	9	46.42	46.75	-9	1,682	-0.53%
2019/10/23	0	0.00	11	45.90	45.95	-11	1,629	-0.67%
2019/10/22	0	0.00	29	45.63	45.25	-29	1,598	-1.81%
2019/10/21	0	0.00	5	45.77	45.75	-5	1,589	-0.31%
2019/10/18	0	0.00	1	45.55	45.50	-1	1,569	-0.06%
2019/10/17	0	0.00	148	44.97	45.30	-148	1,529	-9.68%	大賣/鉅額交易
2019/10/16	0	0.00	7	44.44	44.45	-7	1,472	-0.48%
2019/10/15	0	0.00	10	44.06	44.30	-10	1,464	-0.68%
2019/10/14	0	0.00	3	43.52	43.30	-3	1,437	-0.21%
2019/10/09	0	0.00	1	43.30	43.35	-1	1,432	-0.07%
2019/10/08	0	0.00	4	43.49	43.60	-4	1,423	-0.28%
2019/10/07	0	0.00	11	42.87	42.95	-11	1,396	-0.79%
2019/10/03	2	41.75	0	0.00	41.70	2	1,375	0.15%
2019/10/01	4	41.88	0	0.00	42.05	4	1,406	0.28%
2019/09/24	4	42.10	0	0.00	42.15	4	1,463	0.27%
2019/09/23	1	42.00	0	0.00	41.95	1	1,463	0.07%
2019/09/20	2	42.45	0	0.00	42.10	2	1,471	0.14%
2019/09/19	10	42.90	0	0.00	42.60	10	1,463	0.68%
2019/09/18	1	43.20	0	0.00	43.15	1	1,595	0.06%
2019/09/17	2	43.25	2	43.45	43.45	0	1,722	0.00%
2019/09/16	0	0.00	3	43.40	43.45	-3	1,866	-0.16%
2019/09/12	12	43.20	0	0.00	43.10	12	1,922	0.62%
2019/09/11	6	43.17	0	0.00	43.00	6	1,993	0.30%
2019/09/04	1	42.60	1	43.10	43.00	0	2,019	0.00%
2019/09/02	8	42.65	0	0.00	42.85	8	2,029	0.39%
2019/08/29	1	42.25	0	0.00	42.15	1	2,009	0.05%
2019/08/28	7	42.28	0	0.00	42.00	7	2,049	0.34%
2019/08/27	13	42.39	0	0.00	41.80	13	2,060	0.63%
2019/08/26	8	42.51	0	0.00	42.45	8	2,026	0.39%
2019/08/23	16	43.03	0	0.00	43.10	16	2,017	0.79%
2019/08/22	15	43.11	0	0.00	43.20	15	2,021	0.74%
2019/08/21	5	42.78	0	0.00	42.85	5	2,063	0.24%
2019/08/20	15	42.56	0	0.00	42.50	15	2,063	0.73%
2019/08/19	7	42.92	35	42.93	43.05	-28	2,052	-1.36%
2019/08/16	0	0.00	11	43.32	43.20	-11	2,045	-0.54%
2019/08/15	47	43.37	2	43.40	43.40	45	2,022	2.22%
2019/08/14	120	43.05	0	0.00	42.75	120	1,953	6.14%	大買/鉅額交易
2019/08/13	0	0.00	5	42.30	42.55	-5	1,897	-0.26%
2019/08/01	1	41.40	0	0.00	41.10	1	1,943	0.05%
2019/07/16	5	42.00	0	0.00	41.85	5	1,986	0.25%
2019/07/04	0	0.00	10	44.37	44.55	-10	2,199	-0.45%
2019/06/26	0	0.00	1	45.80	45.30	-1	2,392	-0.04%
2019/06/14	5	41.45	0	0.00	41.40	5	1,879	0.27%
2019/06/13	6	41.53	0	0.00	41.45	6	1,904	0.32%
2019/06/11	0	0.00	10	42.15	42.20	-10	1,914	-0.52%
2019/05/09	9	40.17	0	0.00	39.90	9	1,843	0.49%
2019/05/07	10	41.60	2	41.70	41.65	8	1,797	0.45%
2019/05/06	0	0.00	1	41.65	41.60	-1	1,797	-0.06%
2019/05/02	0	0.00	2	42.55	42.30	-2	1,797	-0.11%
2019/04/29	0	0.00	2	41.80	41.80	-2	1,781	-0.11%
2019/04/18	6	42.01	0	0.00	41.75	6	1,696	0.35%
2019/04/17	3	42.68	1	42.95	42.80	2	1,650	0.12%
2019/04/16	1	42.85	0	0.00	42.75	1	1,628	0.06%
2019/04/11	2	44.20	0	0.00	43.50	2	1,579	0.13%
2019/04/10	3	43.60	0	0.00	43.95	3	1,548	0.19%
2019/04/09	1	44.25	0	0.00	44.20	1	1,492	0.07%
2019/04/02	0	0.00	1	45.60	45.60	-1	1,376	-0.07%
2019/04/01	0	0.00	1	45.85	45.80	-1	1,361	-0.07%
2019/03/29	3	45.42	0	0.00	46.60	3	1,337	0.22%
2019/03/27	1	47.50	0	0.00	47.45	1	1,229	0.08%
2019/03/18	1	48.50	0	0.00	48.55	1	1,184	0.08%
2019/03/14	2	47.10	0	0.00	47.25	2	1,118	0.18%
2019/03/12	0	0.00	0.4	47.20	47.20	-0.4	1,147	-0.03%
2019/03/11	0	0.00	1	47.35	47.10	-1	1,157	-0.09%
2019/02/26	2	48.70	0	0.00	48.70	2	1,207	0.17%
2019/02/22	1	47.95	0	0.00	48.55	1	1,218	0.08%
2019/02/18	0.1	47.40	0	0.00	47.60	0.1	1,231	0.01%
2019/02/15	0.1	46.80	0	0.00	46.80	0.1	1,207	0.01%
2019/02/12	0.1	46.75	0	0.00	46.75	0.1	1,213	0.01%
2019/01/30	0.1	46.50	0	0.00	46.50	0.1	1,222	0.01%
2018/12/22	1	45.10	0	0.00	45.10	1	2,104	0.05%
2018/11/22	1	48.15	0	0.00	47.15	1	2,658	0.04%
2018/11/19	0	0.00	5	47.20	47.25	-5	2,797	-0.18%
2018/11/16	0.4	46.20	0	0.00	46.20	0.4	2,816	0.01%
2018/11/08	0.3	44.05	0	0.00	44.25	0.3	2,940	0.01%
2018/10/30	0	0.00	1	41.95	41.95	-1	3,054	-0.03%
2018/10/29	0	0.00	0.2	41.85	41.85	-0.2	3,074	-0.01%
2018/10/19	0	0.00	0.7	43.85	43.85	-0.7	3,340	-0.02%
2018/10/11	15	47.47	2.2	47.82	45.40	12.8	3,248	0.39%
2018/09/26	0	0.00	3.6	35.75	35.75	-3.6	3,086	-0.12%
2018/09/25	0	0.00	10.2	35.50	35.95	-10.2	3,035	-0.34%
2018/09/21	0	0.00	10	35.15	35.15	-10	2,902	-0.34%
2018/09/20	0	0.00	4	34.98	34.70	-4	2,886	-0.14%
2018/09/19	0	0.00	1.2	35.31	35.30	-1.2	2,877	-0.04%
2018/09/18	0	0.00	19	35.15	35.35	-19	2,873	-0.66%
2018/09/17	1	34.95	0	0.00	35.20	1	2,866	0.03%
2018/09/14	0	0.00	2	34.93	35.05	-2	2,836	-0.07%
2018/09/13	0	0.00	53	34.20	34.80	-53	2,776	-1.91%
2018/09/11	3	33.75	0	0.00	33.80	3	2,758	0.11%
2018/09/04	0	0.00	0.2	34.15	34.20	-0.2	2,911	-0.01%
2018/08/27	9	34.15	0	0.00	34.10	9	3,138	0.29%
2018/08/16	3	34.25	7	34.30	34.30	-4	3,333	-0.12%
2018/08/15	0	0.00	1	34.35	34.30	-1	3,299	-0.03%
2018/08/10	0.1	33.85	0	0.00	33.90	0.1	3,247	0.00%
2018/08/09	0	0.00	1	34.45	33.70	-1	3,259	-0.03%
2018/08/07	0	0.00	2	34.10	34.15	-2	3,256	-0.06%
2018/08/02	0	0.00	0.1	33.55	33.55	-0.1	3,269	0.00%
2018/08/01	0	0.00	6	34.00	33.70	-6	3,259	-0.18%
2018/07/31	0	0.00	1	33.70	33.95	-1	3,217	-0.03%
2018/07/27	0	0.00	56	33.75	33.75	-56	3,252	-1.72%
2018/07/26	0	0.00	1	33.75	33.75	-1	3,267	-0.03%
2018/07/23	2	33.05	0	0.00	33.00	2	3,290	0.06%
2018/07/20	3	34.75	0	0.00	34.90	3	3,248	0.09%
2018/07/13	1	35.10	0	0.00	35.20	1	3,289	0.03%
2018/07/11	2	34.78	0	0.00	34.60	2	3,474	0.06%
2018/07/10	1.1	34.80	1	34.80	34.70	0.1	3,540	0.00%
2018/07/06	12	33.52	0	0.00	33.50	12	3,807	0.32%
2018/07/05	1	33.80	0	0.00	33.80	1	3,893	0.03%
2018/07/03	15	34.42	0	0.00	34.25	15	4,200	0.36%
2018/07/02	0.1	34.70	0	0.00	34.70	0.1	4,195	0.00%
2018/06/28	5	34.50	0	0.00	34.75	5	4,195	0.12%
2018/06/27	10	34.85	0	0.00	34.70	10	4,224	0.24%
2018/06/26	15	35.20	1	35.00	35.05	14	4,254	0.33%
2018/06/25	1.1	35.65	0	0.00	35.65	1.1	4,274	0.03%
2018/06/22	0	0.00	1	35.80	35.70	-1	4,728	-0.02%
2018/06/21	0	0.00	1	35.95	36.00	-1	4,742	-0.02%
2018/06/15	0	0.00	10	36.05	36.20	-10	4,892	-0.20%
2018/06/14	1.1	35.79	0	0.00	35.70	1.1	4,821	0.02%
2018/06/13	1.1	35.80	40	36.20	35.80	-38.9	4,796	-0.81%
2018/06/12	0.1	36.10	0	0.00	36.15	0.1	4,798	0.00%
2018/06/11	2	36.55	30	36.55	36.40	-28	4,823	-0.58%
2018/06/08	2	36.75	0	0.00	36.70	2	4,842	0.04%
2018/06/07	10	36.85	0	0.00	36.95	10	4,839	0.21%
2018/06/06	25	37.05	1	37.00	37.15	24	4,844	0.50%
2018/06/05	2	36.78	0	0.00	36.75	2	4,780	0.04%
2018/06/04	6	36.45	0	0.00	36.45	6	4,801	0.12%
2018/05/31	0	0.00	3	35.77	36.15	-3	4,804	-0.06%
2018/05/28	10	35.80	0	0.00	35.70	10	4,756	0.21%
2018/05/25	5	35.60	0	0.00	35.80	5	4,776	0.10%
2018/05/24	10	35.63	0	0.00	35.60	10	4,795	0.21%
2018/05/21	25	35.82	0	0.00	35.80	25	4,864	0.51%
2018/05/17	0	0.00	12	36.05	35.60	-12	4,913	-0.24%
2018/05/15	1	35.65	0	0.00	35.60	1	4,940	0.02%
2018/05/09	0	0.00	2	35.45	35.45	-2	5,117	-0.04%
2018/05/03	0.7	35.50	0	0.00	35.50	0.7	5,208	0.01%
2018/04/26	0	0.00	1	35.45	35.45	-1	5,322	-0.02%
2018/04/25	1	35.90	0	0.00	35.85	1	5,332	0.02%
2018/04/23	1	36.30	0	0.00	36.30	1	5,321	0.02%
2018/04/20	2	36.33	0	0.00	36.45	2	5,356	0.04%
2018/04/18	100	36.00	0	0.00	36.00	100	5,335	1.87%
2018/04/17	1	35.50	0	0.00	35.60	1	5,330	0.02%
2018/04/16	2	36.40	0.3	36.40	36.50	1.7	5,231	0.03%
2018/04/12	1	36.45	12	36.19	36.20	-11	5,221	-0.21%
2018/04/11	1	35.75	36	35.90	35.80	-35	5,124	-0.68%
2018/04/10	0	0.00	1	35.90	35.60	-1	5,051	-0.02%
2018/04/09	0	0.00	6	35.10	35.40	-6	4,957	-0.12%
2018/03/31	4	34.20	0	0.00	34.10	4	4,784	0.08%
2018/03/30	0	0.00	0.4	34.10	34.10	-0.4	4,768	-0.01%
2018/03/29	0.3	34.20	0	0.00	34.30	0.3	4,727	0.01%
2018/03/28	0	0.00	1	34.30	34.45	-1	4,707	-0.02%
2018/03/27	41.2	34.82	1	35.25	34.55	40.2	4,635	0.87%
2018/03/21	0	0.00	6	34.30	34.35	-6	3,971	-0.15%
2018/03/20	0	0.00	1	33.90	33.90	-1	3,905	-0.03%
2018/03/15	0	0.00	2	33.88	33.90	-2	3,810	-0.05%
2018/03/14	3	33.40	1	33.50	33.40	2	3,735	0.05%
2018/03/09	0	0.00	1.4	33.20	33.25	-1.4	3,724	-0.04%
2018/03/07	0	0.00	0.2	33.05	33.20	-0.2	3,665	-0.01%
2018/03/06	0	0.00	1	32.60	32.60	-1	3,602	-0.03%
2018/03/05	0	0.00	1	32.95	32.35	-1	3,664	-0.03%
2018/02/23	0	0.00	2	32.50	32.25	-2	3,682	-0.05%
2018/02/22	1	32.25	3	31.85	32.25	-2	3,820	-0.05%
2018/02/21	0	0.00	27	31.59	31.65	-27	4,040	-0.67%
2018/02/09	1	30.90	0	0.00	30.70	1	4,500	0.02%
2018/02/06	8	30.71	2	30.80	30.70	6	4,537	0.13%
2018/02/05	2	32.25	14	32.11	32.45	-12	4,464	-0.27%
2018/01/30	0	0.00	1	33.20	33.05	-1	4,627	-0.02%
2018/01/29	0	0.00	1	33.70	33.65	-1	4,610	-0.02%
2018/01/25	1	33.95	3	33.95	33.95	-2	4,586	-0.04%
2018/01/24	0	0.00	1	33.55	33.50	-1	4,539	-0.02%
2018/01/23	0	0.00	1	33.70	33.35	-1	4,566	-0.02%
2018/01/22	0	0.00	2	33.60	33.55	-2	4,618	-0.04%
2018/01/19	0	0.00	1	33.10	33.20	-1	4,683	-0.02%
2018/01/18	3	33.83	0	0.00	33.65	3	4,640	0.06%
2018/01/16	0	0.00	0.2	33.75	33.95	-0.2	4,600	0.00%
2018/01/15	0	0.00	1	33.70	33.65	-1	4,564	-0.02%
2018/01/09	1	33.30	0	0.00	33.30	1	4,468	0.02%
2018/01/05	0	0.00	3	32.82	33.10	-3	4,407	-0.07%