中探針 (6217)-永豐金-竹科券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
38.90
漲跌
▲0.10
漲幅
+0.26%
成交量
215張
產業
上櫃電子零組件類股
390人加入追蹤

立即追蹤
本地時間:13:30(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

中探針 (6217)籌碼相關－永豐金-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	0	0.00	3	38.90	38.90	-3	534	-0.56%
2024/12/16	0.2	39.50	0	0.00	39.20	0.2	596	0.03%
2024/12/13	2	39.98	0	0.00	39.85	2	604	0.33%
2024/11/15	15	41.98	0	0.00	40.90	15	864	1.74%
2024/11/12	1	44.95	0	0.00	44.85	1	836	0.12%
2024/10/30	1	45.20	0	0.00	45.30	1	943	0.11%
2024/10/28	0	0.00	3	47.50	46.60	-3	944	-0.32%
2024/10/23	0	0.00	1	47.45	47.30	-1	989	-0.10%
2024/10/22	0	0.00	5	47.00	47.00	-5	997	-0.50%
2024/10/21	0	0.00	7	46.70	47.10	-7	1,023	-0.68%
2024/10/18	0	0.00	6	45.41	45.45	-6	1,053	-0.57%
2024/10/17	1	45.75	0	0.00	45.80	1	1,080	0.09%
2024/10/16	0	0.00	13	45.73	45.85	-13	1,107	-1.17%
2024/10/15	0	0.00	4	46.25	45.80	-4	1,131	-0.35%
2024/10/11	3	47.40	36	47.22	46.45	-33	1,174	-2.81%
2024/10/09	36	47.20	0	0.00	47.30	36	1,197	3.01%
2024/10/08	0	0.00	1	47.05	47.40	-1	1,229	-0.08%
2024/10/07	3	47.07	0	0.00	47.10	3	1,341	0.22%
2024/10/04	4	46.90	0	0.00	46.45	4	1,683	0.24%
2024/09/30	1	45.10	0	0.00	45.40	1	2,109	0.05%
2024/09/26	1	46.20	0	0.00	45.75	1	2,233	0.04%
2024/09/24	9	47.34	0	0.00	46.50	9	2,250	0.40%
2024/09/20	0	0.00	1	45.70	45.55	-1	2,389	-0.04%
2024/09/19	1	44.90	0	0.00	45.15	1	2,403	0.04%
2024/09/12	0	0.00	3	44.20	44.25	-3	2,665	-0.11%
2024/09/09	0	0.00	2	42.65	43.50	-2	2,665	-0.08%
2024/09/06	1	44.30	26	43.31	42.90	-25	2,664	-0.94%
2024/09/05	33	45.05	20	43.48	44.40	13	2,633	0.49%
2024/09/04	15	41.45	0	0.00	41.55	15	2,528	0.59%
2024/09/03	0	0.00	10	42.08	42.00	-10	2,525	-0.40%
2024/09/02	0	42.45	0	0.00	42.50	0	2,529	0.00%
2024/08/22	0	0.00	1	42.00	42.10	-1	2,536	-0.04%
2024/08/16	0	0.00	2	42.00	42.10	-2	2,564	-0.08%
2024/08/15	1	41.30	0	0.00	41.45	1	2,564	0.04%
2024/08/14	0	0.00	1	41.90	41.75	-1	2,563	-0.04%
2024/08/13	1	41.30	1	41.80	41.75	0	2,556	0.00%
2024/08/08	1	40.80	0	0.00	40.95	1	2,588	0.04%
2024/08/06	1	36.17	31	39.05	38.10	-30	2,587	-1.16%
2024/08/05	2	39.80	2	39.70	39.60	0	2,580	0.00%
2024/08/02	1	44.35	5	45.10	44.00	-4	2,576	-0.15%
2024/07/30	0	0.00	23.9	45.33	45.90	-23.9	2,708	-0.88%
2024/07/29	25	45.56	2	45.40	45.25	23	2,727	0.84%
2024/07/26	41.1	47.07	7	46.90	47.15	34.1	2,729	1.25%
2024/07/22	0	45.00	3.3	44.70	46.35	-3.3	2,951	-0.11%
2024/07/19	6	47.62	11	46.12	45.70	-5	2,957	-0.17%
2024/07/18	3	49.13	1	49.60	48.60	2	2,928	0.07%
2024/07/17	0	0.00	1	49.40	49.50	-1	2,906	-0.03%
2024/07/16	1	48.55	2	48.75	48.60	-1	2,891	-0.03%
2024/07/15	3	48.73	6	48.78	48.55	-3	2,887	-0.10%
2024/07/12	32	50.30	22	49.40	49.30	10	2,861	0.35%
2024/07/11	2.4	50.00	3	49.70	49.60	-0.6	2,837	-0.02%
2024/07/10	3.2	50.04	1	49.55	49.90	2.2	2,844	0.08%
2024/07/09	12.1	50.66	20	49.66	49.80	-7.9	2,824	-0.28%
2024/07/08	44.9	54.67	26.3	54.82	52.60	18.6	2,823	0.66%
2024/07/05	21.5	54.30	21	54.49	55.20	0.5	2,555	0.02%
2024/07/04	2	49.88	10	50.12	50.20	-8	2,258	-0.35%
2024/07/03	15	49.05	2	49.23	49.20	13	2,170	0.60%
2024/07/01	3	47.72	0	0.00	47.50	3	2,058	0.15%
2024/06/28	0	0.00	0.5	48.05	48.10	-0.5	2,051	-0.03%
2024/06/27	0	0.00	2	47.80	47.30	-2	2,036	-0.10%
2024/06/26	21	49.32	19	49.78	49.00	2	2,011	0.10%
2024/06/25	4	47.75	2	46.93	48.00	2	1,863	0.11%
2024/06/24	1	47.05	23.4	47.40	47.55	-22.4	1,836	-1.22%
2024/06/21	21.3	47.97	11	48.62	47.75	10.3	1,813	0.57%
2024/06/20	0.1	46.65	0	0.00	46.65	0.1	1,642	0.01%
2024/06/19	0	0.00	2	46.05	45.25	-2	1,613	-0.12%
2024/06/17	2	46.35	0	0.00	45.95	2	1,631	0.12%
2024/06/13	0.1	45.50	0	0.00	45.50	0.1	1,653	0.00%
2024/06/12	1	44.70	0	0.00	45.40	1	1,684	0.06%
2024/06/11	3	44.87	0	0.00	44.70	3	1,885	0.16%
2024/06/07	0	45.03	0	0.00	44.70	0	2,023	0.00%
2024/06/06	1	43.65	0	0.00	43.65	1	2,157	0.05%
2024/06/05	2	44.33	0	0.00	44.10	2	2,466	0.08%
2024/06/04	0	0.00	5	45.25	44.50	-5	2,664	-0.19%
2024/05/30	0	45.20	2	44.50	44.50	-2	3,396	-0.06%
2024/05/29	2.1	45.55	0	0.00	45.20	2.1	3,517	0.06%
2024/05/28	0.1	45.45	0	0.00	45.50	0.1	3,522	0.00%
2024/05/27	0	0.00	10	45.23	45.25	-10	3,523	-0.28%
2024/05/24	1	44.40	0	0.00	44.00	1	3,533	0.03%
2024/05/23	4	45.11	0	0.00	44.70	4	3,565	0.11%
2024/05/21	3	44.93	1	45.35	45.30	2	3,629	0.06%
2024/05/20	1	44.85	0	0.00	44.65	1	3,622	0.03%
2024/05/14	0	0.00	0	46.10	46.30	0	3,585	0.00%
2024/05/09	0	0.00	57	46.24	45.60	-57	3,560	-1.60%
2024/05/08	142	46.55	110	46.64	46.85	32	3,546	0.90%	大買/大賣/
2024/05/07	25	46.15	52.2	45.79	46.05	-27.2	3,567	-0.76%
2024/05/06	51	46.35	0	0.00	46.65	51	3,518	1.45%
2024/05/03	0	0.00	0	46.10	45.80	0	3,464	0.00%
2024/04/30	0	0.00	2	45.95	45.90	-2	3,384	-0.06%
2024/04/29	0	0.00	77	45.78	45.60	-77	3,362	-2.29%
2024/04/26	22	46.44	125	46.57	47.20	-103	3,291	-3.13%	大賣/鉅額交易
2024/04/25	0	0.00	3	43.45	45.00	-3	3,098	-0.10%
2024/04/24	0	0.00	42	42.35	43.35	-42	3,063	-1.37%
2024/04/23	2	42.20	70	41.54	41.70	-68	3,050	-2.23%
2024/04/22	2	41.50	0	0.00	41.40	2	3,043	0.07%
2024/04/18	0	0.00	0	43.00	43.85	0	3,019	0.00%
2024/04/17	3	43.20	0	0.00	43.75	3	3,039	0.10%
2024/04/16	4	42.98	0	0.00	42.30	4	3,034	0.13%
2024/04/15	2	45.38	2	45.93	45.05	0	2,996	0.00%
2024/04/12	4	47.19	1	47.15	46.65	3	2,966	0.10%
2024/04/11	12	47.01	12	46.37	46.30	0	2,849	0.00%
2024/04/10	1	45.10	0	0.00	44.55	1	2,762	0.04%
2024/04/09	1	43.20	1	43.45	43.50	0	2,718	0.00%
2024/04/08	0	0.00	10	43.10	43.60	-10	2,706	-0.37%
2024/04/03	2	42.45	3	42.20	42.55	-1	2,690	-0.04%
2024/04/02	14	42.51	3	42.55	42.60	11	2,687	0.41%
2024/04/01	5	42.98	10	42.80	42.75	-5	2,685	-0.19%
2024/03/29	47	42.35	0	0.00	42.20	47	2,682	1.75%
2024/03/26	15	42.39	3	43.10	42.45	12	2,653	0.45%
2024/03/25	71	43.41	0	0.00	43.50	71	2,636	2.69%
2024/03/22	3	42.50	10	42.21	42.50	-7	2,610	-0.27%
2024/03/21	1	42.00	1	42.10	42.05	0	2,601	0.00%
2024/03/20	1	41.90	22	42.57	41.70	-21	2,593	-0.81%
2024/03/19	35.9	42.67	5	42.60	42.55	30.9	2,569	1.20%
2024/03/18	62	42.83	16	42.44	42.40	46	2,551	1.80%
2024/03/14	144	41.91	8	41.72	41.95	136	2,474	5.50%	大買/鉅額交易
2024/03/13	14	48.18	8	47.44	45.70	6	2,268	0.26%
2024/03/12	5	49.96	5	50.70	49.65	0	2,117	0.00%
2024/03/11	0	50.60	7.8	51.36	50.80	-7.8	1,975	-0.39%
2024/03/08	24.1	49.50	14	48.90	48.75	10.1	1,661	0.61%
2024/03/07	28	49.32	38	50.08	49.60	-10	1,462	-0.68%
2024/03/06	16	50.33	17.1	49.95	50.10	-1.1	1,290	-0.09%
2024/03/05	25	48.01	16	47.11	49.35	9	1,054	0.85%
2024/03/04	0	0.00	8	46.26	46.55	-8	718	-1.11%
2024/02/29	1	43.30	0	0.00	43.10	1	581	0.17%
2024/02/26	1	44.55	0	0.00	44.15	1	558	0.18%
2024/02/23	1	43.50	0	0.00	44.40	1	516	0.19%
2024/02/20	3	41.65	0	42.15	41.60	3	439	0.68%
2024/02/19	1	42.20	0	0.00	42.15	1	439	0.23%
2024/02/15	6	41.55	1	41.10	41.50	5	426	1.17%
2024/02/05	20	41.05	0	0.00	41.00	20	423	4.73%
2024/02/01	2	41.13	0	0.00	41.05	2	417	0.48%
2024/01/31	14	41.65	0	0.00	41.40	14	414	3.38%
2024/01/30	11	41.05	3	40.40	42.15	8	405	1.97%
2024/01/24	0	0.00	1	41.55	41.20	-1	359	-0.28%
2024/01/19	1	40.30	0	0.00	40.35	1	353	0.28%
2024/01/11	1	42.25	1	41.10	41.10	0	340	0.00%
2024/01/09	0	0.00	5	40.43	40.55	-5	309	-1.61%
2024/01/02	0	0.00	3	41.62	41.35	-3	309	-0.97%
2023/12/29	3	40.88	0	0.00	41.10	3	308	0.97%
2023/12/28	2	41.53	0	0.00	41.35	2	307	0.65%
2023/12/27	3	41.70	0	0.00	41.60	3	306	0.98%
2023/12/22	0	40.35	1	40.50	40.25	-1	294	-0.33%
2023/12/12	0.5	41.25	0	0.00	41.00	0.5	308	0.16%
2023/12/11	0	0.00	1	41.65	41.50	-1	334	-0.30%
2023/12/08	1	41.95	0	0.00	41.65	1	379	0.26%
2023/12/05	1	42.10	0	0.00	42.05	1	410	0.24%
2023/12/04	1	42.00	1	42.50	42.65	0	418	0.00%
2023/11/30	0	0.00	1	42.50	42.60	-1	426	-0.23%
2023/11/29	1	42.00	0	0.00	42.30	1	429	0.23%
2023/11/28	0	0.00	3	42.15	42.10	-3	444	-0.67%
2023/11/22	0	0.00	1	42.25	42.20	-1	537	-0.19%
2023/11/14	1	39.95	0	0.00	40.00	1	558	0.18%
2023/11/02	1	40.00	0	0.00	40.35	1	682	0.15%
2023/11/01	0	0.00	26	39.51	39.70	-26	711	-3.65%
2023/10/31	0	0.00	3	40.48	40.30	-3	718	-0.42%
2023/10/26	1	41.90	0	0.00	41.50	1	896	0.11%
2023/10/24	1	41.10	0	0.00	41.70	1	1,019	0.10%
2023/10/05	1	43.85	0	0.00	43.85	1	1,891	0.05%
2023/09/21	0	44.70	0	0.00	44.00	0	2,367	0.00%
2023/09/20	0.5	45.40	2	45.25	45.20	-1.5	2,383	-0.06%
2023/09/18	1	46.30	0	0.00	45.90	1	2,547	0.04%
2023/09/14	3	46.85	0.1	46.80	46.40	2.9	3,019	0.10%
2023/09/13	0	0.00	0.1	46.30	46.35	-0.1	3,036	0.00%
2023/09/12	0	0.00	3	46.13	45.75	-3	3,002	-0.10%
2023/09/11	1	44.75	9	45.00	44.75	-8	2,993	-0.27%
2023/09/08	1	46.05	0	0.00	46.00	1	3,003	0.03%
2023/09/07	1.3	46.48	1	46.25	46.20	0.3	3,057	0.01%
2023/09/05	0	46.35	0	0.00	46.30	0	3,062	0.00%
2023/09/04	0	0.00	1	45.50	45.95	-1	3,100	-0.03%
2023/09/01	2	46.33	0.3	46.45	46.15	1.7	3,107	0.05%
2023/08/31	1	46.45	0	0.00	46.35	1	3,106	0.03%
2023/08/30	1	45.65	0.1	45.85	45.65	0.9	3,072	0.03%
2023/08/28	1	42.50	0.2	42.65	42.50	0.8	3,041	0.03%
2023/08/25	0	43.45	0	0.00	42.95	0	3,051	0.00%
2023/08/21	1.3	43.11	0	0.00	43.05	1.3	3,238	0.04%
2023/08/15	0.1	43.45	0	0.00	43.10	0.1	3,228	0.00%
2023/08/14	0.1	43.50	1	44.10	43.10	-0.9	3,222	-0.03%
2023/08/11	0.1	45.20	0	0.00	45.30	0.1	3,206	0.00%
2023/08/10	9.4	46.03	0	0.00	45.20	9.4	3,195	0.29%
2023/08/08	0.3	47.70	0	0.00	48.00	0.3	3,156	0.01%
2023/08/07	1	48.35	1	48.80	48.90	0	3,137	0.00%
2023/08/04	10.1	47.66	9	47.83	47.85	1.1	3,109	0.04%
2023/08/02	2.1	48.02	5	48.23	47.55	-2.9	3,109	-0.09%
2023/08/01	1	48.65	3	49.55	48.70	-2	3,082	-0.06%
2023/07/31	12	49.88	1	49.75	49.00	11	3,064	0.36%
2023/07/28	4	48.76	6	47.83	51.90	-2	2,944	-0.07%
2023/07/27	5.2	48.63	2	48.70	49.00	3.2	2,853	0.11%
2023/07/26	10	49.16	17	50.30	48.70	-7	2,836	-0.25%
2023/07/25	2.2	50.20	5.1	49.63	49.60	-2.9	2,799	-0.10%
2023/07/24	16	49.86	10	51.07	49.20	6	2,759	0.22%
2023/07/21	8	50.78	1	50.90	50.70	7	2,693	0.26%
2023/07/20	21.1	50.54	81	51.27	50.10	-59.9	2,608	-2.30%
2023/07/19	3	49.50	56	49.78	49.10	-53	2,299	-2.31%
2023/07/18	117	49.73	5	48.56	49.50	112	2,251	4.97%	大買/鉅額交易
2023/07/17	4	49.19	0	0.00	48.85	4	2,201	0.18%
2023/07/14	2	49.48	1	49.70	49.40	1	2,185	0.05%
2023/07/13	2	48.58	3	48.62	48.15	-1	2,168	-0.05%
2023/07/12	3	47.83	0	0.00	47.50	3	2,120	0.14%
2023/07/11	0	0.00	1	48.10	47.85	-1	2,160	-0.05%
2023/07/10	1	47.40	0	0.00	47.45	1	2,182	0.05%
2023/07/07	1	47.00	6	48.12	48.10	-5	2,298	-0.22%
2023/07/06	3	48.50	1	49.15	48.30	2	2,348	0.09%
2023/07/05	1	50.40	102	50.14	49.50	-101	2,317	-4.36%	大賣/鉅額交易
2023/07/04	8.1	48.37	1	48.60	48.60	7.1	2,143	0.33%
2023/07/03	8	48.44	52.4	48.32	48.25	-44.4	2,099	-2.11%
2023/06/30	1	46.95	0	0.00	46.95	1	2,024	0.05%
2023/06/29	35	47.80	10	47.53	47.05	25	2,016	1.24%
2023/06/28	0	0.00	15	46.46	46.10	-15	1,965	-0.76%
2023/06/27	63.3	47.82	3	46.15	46.10	60.3	1,955	3.08%
2023/06/26	64.1	48.91	67	48.94	48.15	-2.9	1,895	-0.15%
2023/06/21	86.1	49.54	7	48.50	50.00	79.1	1,809	4.37%
2023/06/20	4	48.24	5	49.12	49.10	-1	1,677	-0.06%
2023/06/19	7	45.75	1.2	46.32	46.60	5.9	1,360	0.43%
2023/06/15	0.2	45.60	2	45.35	45.30	-1.9	1,324	-0.14%
2023/06/13	5	45.24	7	45.88	45.80	-2	1,328	-0.15%
2023/06/09	0	0.00	0	45.10	45.10	0	1,291	0.00%
2023/06/07	0	45.65	0	0.00	45.70	0	1,299	0.00%
2023/06/06	1	45.50	0	45.60	45.50	1	1,344	0.07%
2023/06/05	2	45.40	0	0.00	45.15	2	1,376	0.15%
2023/05/26	5	45.50	0	0.00	45.40	5	1,386	0.36%
2023/05/25	0	0.00	8	42.43	42.25	-8	1,258	-0.64%
2023/05/19	1	41.75	0	41.85	41.60	1	1,361	0.07%
2023/05/18	0.3	42.03	0	0.00	41.95	0.3	1,400	0.02%
2023/05/16	0.1	41.25	0	0.00	41.25	0.1	1,483	0.01%
2023/05/11	0	0.00	1	41.00	40.90	-1	1,583	-0.06%
2023/05/04	1.2	43.96	0	0.00	43.95	1.2	1,855	0.06%
2023/05/03	0.2	44.30	0	0.00	44.15	0.2	1,872	0.01%
2023/04/28	0.2	43.60	2	43.50	43.40	-1.9	1,885	-0.10%
2023/04/26	0	0.00	5	42.41	43.35	-5	1,896	-0.26%
2023/04/25	0	0.00	1	43.50	43.50	-1	1,894	-0.05%
2023/04/21	1	44.80	0	0.00	44.90	1	1,872	0.05%
2023/04/19	5	46.90	7	46.81	46.60	-2	1,859	-0.11%
2023/04/18	1	48.00	1	47.25	47.00	0	1,846	0.00%
2023/04/13	0	0.00	2	47.40	47.30	-2	1,740	-0.11%
2023/04/12	4	47.79	2	47.93	47.85	2	1,706	0.12%
2023/04/11	2	47.05	1.2	46.98	47.00	0.8	1,586	0.05%
2023/04/07	2	44.80	0	0.00	44.75	2	1,512	0.13%
2023/03/31	1.1	45.17	1	45.25	45.25	0.1	1,514	0.01%
2023/03/29	1.1	45.16	0	0.00	44.75	1.1	1,513	0.07%
2023/03/28	7	45.23	0	0.00	45.10	7	1,537	0.46%
2023/03/27	1	46.25	0	0.00	46.00	1	1,532	0.07%
2023/03/24	0.2	46.50	0	0.00	46.50	0.2	1,539	0.01%
2023/03/23	0	0.00	1	46.55	46.60	-1	1,539	-0.06%
2023/03/22	5	46.00	1	46.65	46.45	4	1,534	0.26%
2023/03/21	1	45.45	0	0.00	45.50	1	1,527	0.07%
2023/03/20	0.2	45.05	0	0.00	44.95	0.2	1,533	0.02%
2023/03/17	1	44.65	0	0.00	44.70	1	1,575	0.06%
2023/03/16	1	44.90	0	0.00	44.35	1	1,627	0.06%
2023/03/15	1.3	46.05	3	46.32	45.55	-1.8	1,669	-0.10%
2023/03/14	1	46.20	0	0.00	46.30	1	1,776	0.06%
2023/03/13	6.1	45.61	0	0.00	46.05	6.1	1,848	0.33%
2023/03/10	6	46.95	2	47.03	46.75	4	1,918	0.21%
2023/03/09	5.1	47.08	0	0.00	46.70	5.1	1,938	0.26%
2023/03/08	0	0.00	2	47.70	48.05	-2	1,986	-0.10%
2023/03/07	2	47.25	0	0.00	47.25	2	1,956	0.10%
2023/03/06	1	46.95	0	0.00	47.10	1	1,953	0.05%
2023/03/03	0	46.00	0	0.00	45.95	0	1,948	0.00%
2023/03/02	0.1	46.10	0	0.00	45.70	0.1	1,952	0.00%
2023/03/01	0.1	46.75	1	46.45	46.10	-1	1,946	-0.05%
2023/02/24	0.1	47.20	0	0.00	46.75	0.1	1,951	0.01%
2023/02/22	0.1	46.65	0	0.00	46.70	0.1	1,951	0.01%
2023/02/21	4	47.40	4	47.20	47.10	0	2,037	0.00%
2023/02/20	1	47.40	3	47.40	47.40	-2	2,109	-0.09%
2023/02/17	1.1	47.49	0	0.00	47.30	1.1	2,135	0.05%
2023/02/16	2	47.58	0	0.00	47.50	2	2,196	0.09%
2023/02/15	6	46.95	1	47.05	46.95	5	2,264	0.22%
2023/02/13	1.1	46.31	0	0.00	45.90	1.1	2,257	0.05%
2023/02/10	0.1	46.50	0	0.00	46.10	0.1	2,270	0.00%
2023/02/09	0	46.60	6	46.40	46.40	-6	2,256	-0.27%
2023/02/08	13	47.67	22	47.45	47.45	-9	2,220	-0.41%
2023/02/07	1	46.75	0	0.00	47.15	1	2,123	0.05%
2023/02/06	0	44.85	1.2	44.52	44.75	-1.1	2,040	-0.06%
2023/02/03	0.2	44.80	1	44.65	44.65	-0.9	2,038	-0.04%
2023/01/30	1	44.20	0	0.00	43.95	1	2,054	0.05%
2023/01/17	1	43.30	0	0.00	43.35	1	2,050	0.05%
2023/01/11	0	0.00	1	43.05	42.75	-1	2,071	-0.05%
2023/01/10	0	0.00	0.2	43.07	43.00	-0.2	2,089	-0.01%
2023/01/09	0.2	42.66	0	0.00	42.70	0.2	2,106	0.01%
2023/01/03	0	0.00	0.1	42.50	42.60	-0.1	2,207	0.00%
2022/12/30	0.1	42.16	0	0.00	41.85	0.1	2,210	0.00%
2022/12/26	0.1	43.85	0	0.00	44.05	0.1	2,362	0.00%
2022/12/23	0.1	44.05	0	0.00	43.75	0.1	2,374	0.00%
2022/12/20	4	44.83	0.1	43.10	43.25	3.9	2,446	0.16%
2022/12/15	0	0.00	1	45.65	45.15	-1	2,513	-0.04%
2022/12/14	1	45.15	1	45.40	45.30	0	2,532	0.00%
2022/12/12	0	45.50	0	0.00	45.35	0	2,562	0.00%
2022/12/09	4.1	45.50	0	0.00	45.80	4.1	2,562	0.16%
2022/12/08	2	46.68	2	46.25	46.55	0	2,533	0.00%
2022/12/07	2	45.68	2	46.35	45.10	0	2,503	0.00%
2022/12/06	9	47.40	2	48.35	47.10	7	2,480	0.28%
2022/12/05	1	47.30	7	46.59	47.35	-6	2,386	-0.25%
2022/12/02	6	46.06	8	45.83	46.05	-2	2,355	-0.08%
2022/12/01	1	45.00	1	44.55	44.75	0	2,376	0.00%
2022/11/30	1	44.00	1.1	44.29	44.60	-0.1	2,493	0.00%
2022/11/28	0.1	42.25	0	0.00	42.40	0.1	2,427	0.00%
2022/11/25	0	0.00	2.1	42.95	42.70	-2.1	2,451	-0.09%
2022/11/24	2.1	42.40	0.1	42.70	42.65	2	2,462	0.08%
2022/11/23	0	0.00	2.1	42.85	42.35	-2.1	2,565	-0.08%
2022/11/22	2.2	42.47	0	0.00	42.10	2.2	2,593	0.08%
2022/11/18	0	0.00	1	43.95	43.10	-1	2,680	-0.04%
2022/11/17	18	44.81	6.1	44.82	44.15	11.9	2,696	0.44%
2022/11/16	6	44.60	11.4	44.21	44.30	-5.4	2,685	-0.20%
2022/11/15	4	43.10	2.1	43.49	43.30	1.9	2,639	0.07%
2022/11/14	5.1	42.35	2.1	42.79	43.75	3	2,640	0.11%
2022/11/11	2.3	41.83	1	40.60	42.35	1.3	2,597	0.05%
2022/11/10	0	39.50	0	0.00	39.60	0	2,537	0.00%
2022/11/09	2.1	40.44	18	40.35	40.35	-15.9	2,594	-0.61%
2022/11/08	1	42.40	4	41.94	41.90	-3	2,751	-0.11%
2022/11/07	1	42.40	2.1	41.80	41.90	-1.1	2,847	-0.04%
2022/11/04	2.1	41.44	0	0.00	41.80	2.1	2,889	0.07%
2022/11/03	0.2	40.60	0	0.00	41.70	0.2	2,921	0.01%
2022/11/02	2	40.75	0	41.00	41.00	2	2,996	0.07%
2022/10/31	0	0.00	6	39.68	39.50	-6	3,109	-0.19%
2022/10/27	6	39.22	1	39.00	39.60	5	3,255	0.15%
2022/10/17	2	39.60	0	0.00	40.40	2	4,392	0.05%
2022/10/14	4	39.85	4	40.55	40.50	0	4,504	0.00%
2022/10/12	0	40.50	2	40.15	40.30	-2	4,635	-0.04%
2022/10/11	2	40.90	0	0.00	40.70	2	4,698	0.04%
2022/10/06	0	0.00	2	43.50	44.30	-2	4,778	-0.04%
2022/09/30	1	40.70	0	0.00	42.45	1	4,910	0.02%
2022/09/29	2	42.75	2	42.95	42.35	0	5,011	0.00%
2022/09/26	3	42.87	2	42.70	42.45	1	5,367	0.02%
2022/09/21	0	48.20	0	0.00	48.05	0	5,745	0.00%
2022/09/20	1	46.85	0	0.00	47.80	1	5,959	0.02%
2022/09/19	3	47.28	0.3	48.35	46.90	2.8	6,030	0.05%
2022/09/15	0	49.70	0	0.00	49.50	0	6,292	0.00%
2022/09/14	0	49.15	4.1	48.51	49.25	-4.1	6,545	-0.06%
2022/09/13	7.1	50.33	0	0.00	50.00	7.1	6,669	0.11%
2022/09/12	2.1	49.06	0	0.00	49.15	2.1	6,722	0.03%
2022/09/08	4	48.70	0	0.00	49.00	4	6,774	0.06%
2022/09/07	42.1	49.35	16	49.69	48.50	26.1	6,873	0.38%
2022/09/06	20	52.36	5	52.26	51.40	15	6,872	0.22%
2022/09/05	1	57.00	0	0.00	57.00	1	6,896	0.01%
2022/09/02	2.1	57.70	10	58.15	58.30	-7.9	7,012	-0.11%
2022/09/01	1	58.10	0.1	58.60	57.80	0.9	7,096	0.01%
2022/08/31	1.2	59.28	4	58.90	59.00	-2.8	7,301	-0.04%
2022/08/30	18.1	59.63	3	58.87	59.30	15.1	7,669	0.20%
2022/08/29	1	57.40	0	0.00	58.00	1	8,286	0.01%
2022/08/26	1	58.00	1	58.30	58.60	0	8,335	0.00%
2022/08/25	1.1	57.42	0	0.00	57.30	1.1	8,341	0.01%
2022/08/24	2.5	57.88	50	57.88	57.20	-47.5	8,452	-0.56%
2022/08/23	54	57.81	7	57.84	58.00	47	8,483	0.55%
2022/08/22	4	59.35	0.2	59.80	59.10	3.8	8,635	0.04%
2022/08/19	0	0.00	1	60.60	60.30	-1	8,731	-0.01%
2022/08/18	1	59.90	0	0.00	59.60	1	8,820	0.01%
2022/08/17	1	60.20	0	0.00	59.80	1	8,887	0.01%
2022/08/16	10	60.90	0	61.60	60.80	10	9,013	0.11%
2022/08/15	6	60.88	5	60.68	60.50	1	8,970	0.01%
2022/08/12	0	0.00	5.1	60.59	61.60	-5.1	8,789	-0.06%
2022/08/11	2	59.75	0	0.00	59.40	2	8,686	0.02%
2022/08/10	1	59.20	0	0.00	59.50	1	8,660	0.01%
2022/08/09	7	58.91	13	58.63	59.20	-6	8,638	-0.07%
2022/08/08	4.1	59.90	0	0.00	60.00	4.1	8,599	0.05%
2022/08/04	0.1	60.40	0	0.00	61.50	0.1	8,574	0.00%
2022/08/03	1	62.89	5	61.04	60.40	-4	8,506	-0.05%
2022/08/02	4	62.08	26	62.46	62.60	-22	8,440	-0.26%
2022/08/01	7	64.51	5	64.30	63.70	2	8,387	0.02%
2022/07/29	0	0.00	6	63.25	63.60	-6	8,205	-0.07%
2022/07/28	24	62.57	20	62.87	62.50	4	8,208	0.05%
2022/07/27	3	62.07	2	62.85	63.50	1	8,125	0.01%
2022/07/26	30	62.65	40	62.35	62.80	-10	8,004	-0.12%
2022/07/25	2.1	59.43	14.1	61.15	62.00	-12	7,820	-0.15%
2022/07/22	8.1	59.97	0	0.00	58.80	8.1	7,743	0.10%
2022/07/21	4	63.50	4	64.20	64.20	0	7,642	0.00%
2022/07/20	1	62.60	2.1	63.38	63.20	-1.1	7,570	-0.01%
2022/07/19	1	61.10	0	0.00	61.00	1	7,492	0.01%
2022/07/18	0	0.00	2	60.45	61.30	-2	7,641	-0.03%
2022/07/15	4	60.03	2	59.90	59.90	2	7,876	0.03%
2022/07/14	1	58.90	2	58.50	58.90	-1	8,258	-0.01%
2022/07/13	0	57.40	0	0.00	56.70	0	8,303	0.00%
2022/07/12	5	57.30	0	0.00	56.70	5	8,354	0.06%
2022/07/11	1	61.30	0	61.15	61.50	1	8,449	0.01%
2022/07/08	3.1	61.89	1	61.00	61.20	2.1	8,902	0.02%
2022/07/07	6	60.28	7.3	60.88	61.50	-1.3	9,166	-0.01%
2022/07/06	1	60.70	0	0.00	58.30	1	9,245	0.01%
2022/07/05	4.3	60.46	5	60.20	61.80	-0.8	9,254	-0.01%
2022/07/04	0	0.00	3.3	56.23	58.70	-3.3	9,164	-0.04%
2022/07/01	4	60.10	8.1	58.24	54.40	-4.1	9,276	-0.04%
2022/06/30	14	61.48	9	60.91	60.20	5	9,448	0.05%
2022/06/29	0.1	62.00	0	0.00	61.60	0.1	9,680	0.00%
2022/06/28	12	66.13	15.2	66.18	65.70	-3.2	9,711	-0.03%
2022/06/27	1	64.10	5	64.06	64.60	-4	9,655	-0.04%
2022/06/24	9	65.44	11	64.82	64.00	-2	9,642	-0.02%
2022/06/23	15	64.47	12	64.50	65.20	3	9,568	0.03%
2022/06/22	7.3	64.62	21	64.06	64.40	-13.8	9,604	-0.14%
2022/06/21	5	61.30	9	63.23	63.30	-4	9,440	-0.04%
2022/06/20	8.1	61.79	4	61.03	60.00	4.1	9,394	0.04%
2022/06/17	4	63.15	3.1	63.27	63.30	1	9,344	0.01%
2022/06/16	21	65.42	3.5	66.01	63.00	17.6	9,360	0.19%
2022/06/15	43	65.79	61	66.23	65.20	-18	9,249	-0.19%
2022/06/14	27.1	64.15	8	65.29	65.30	19.1	9,177	0.21%
2022/06/13	20	66.72	26	65.80	67.90	-6	8,993	-0.07%
2022/06/10	16	66.23	9	66.26	66.50	7	8,864	0.08%
2022/06/09	14.1	67.33	5	67.34	67.30	9.1	8,758	0.10%
2022/06/08	15	69.15	11	68.95	68.70	4	8,533	0.05%
2022/06/07	49.1	69.07	24	69.85	68.90	25.1	8,149	0.31%
2022/06/06	32	64.61	87.1	64.35	64.50	-55.1	7,435	-0.74%
2022/06/02	0	62.90	30.1	64.00	63.80	-30.1	7,388	-0.41%
2022/06/01	20	63.62	17	63.86	62.80	3	7,382	0.04%
2022/05/31	26	63.30	24	64.06	64.10	2	7,271	0.03%
2022/05/30	87	63.77	68	63.95	64.00	19	7,217	0.26%
2022/05/27	0	0.00	1	60.80	61.60	-1	7,026	-0.01%
2022/05/26	6	60.93	6.1	59.81	59.70	-0.1	7,005	0.00%
2022/05/25	1.5	58.23	6	59.33	60.00	-4.5	6,902	-0.07%
2022/05/24	9	58.42	9	58.43	57.20	0	6,862	0.00%
2022/05/20	0	0.00	8	56.98	57.00	-8	6,877	-0.12%
2022/05/18	3	56.40	0	0.00	55.30	3	6,862	0.04%
2022/05/17	1	55.50	3	55.90	56.10	-2	6,947	-0.03%
2022/05/16	4.1	55.36	3	54.93	54.90	1.1	6,956	0.02%
2022/05/13	3	52.80	59	53.89	53.80	-56	6,967	-0.80%
2022/05/12	74	52.24	22	52.53	51.20	52	6,980	0.75%
2022/05/11	1	57.10	0	0.00	56.70	1	6,943	0.01%
2022/05/10	2	56.90	8	56.95	57.20	-6	7,110	-0.08%
2022/05/09	12	57.52	1	57.50	56.90	11	7,216	0.15%
2022/05/06	10	58.41	8	58.80	58.70	2	7,200	0.03%
2022/05/05	15	60.64	14	60.81	60.80	1	7,169	0.01%
2022/04/28	4	59.42	2	58.90	58.10	2	7,118	0.03%
2022/04/27	2	58.39	1	55.90	59.10	1	7,082	0.01%
2022/04/26	3	58.23	4	57.65	57.40	-1	7,045	-0.01%
2022/04/25	0	57.60	3	58.20	56.70	-3	7,035	-0.04%
2022/04/22	2	61.80	2	64.00	60.80	0	7,019	0.00%
2022/04/21	7	64.06	15	64.47	63.80	-8	7,015	-0.11%
2022/04/20	19	64.78	12	65.83	61.80	7	7,272	0.10%
2022/04/19	0	0.00	1	61.60	60.80	-1	7,536	-0.01%
2022/04/18	3	59.80	2	60.70	58.90	1	7,783	0.01%
2022/04/15	5	61.57	8	61.00	59.90	-3	7,707	-0.04%
2022/04/14	24	62.39	19.1	62.68	61.20	4.9	7,601	0.06%
2022/04/13	28	60.99	26	60.75	60.60	2	7,316	0.03%
2022/04/12	2	58.60	3	59.70	60.20	-1	6,943	-0.01%
2022/04/11	19	57.52	22	57.02	56.90	-3	6,754	-0.04%
2022/04/08	0	0.00	9	58.99	60.10	-9	6,648	-0.14%
2022/04/07	23	60.40	10	59.66	58.10	13	6,557	0.20%
2022/04/06	38	60.34	6	60.40	60.40	32	6,308	0.51%
2022/04/01	7	60.13	37.1	59.75	61.90	-30.1	6,010	-0.50%
2022/03/31	25	59.46	30.8	58.05	57.60	-5.8	5,620	-0.10%
2022/03/30	20	59.61	12	58.66	58.50	8	5,416	0.15%
2022/03/29	2.3	56.98	1	56.80	56.90	1.3	5,245	0.02%
2022/03/28	5	58.46	8	58.84	58.20	-3	5,182	-0.06%
2022/03/25	6	59.07	98	58.94	58.90	-92	5,111	-1.80%
2022/03/24	9	57.11	9	57.44	57.00	0	4,929	0.00%
2022/03/23	19	56.36	29	56.27	56.30	-10	4,852	-0.21%
2022/03/22	62	55.46	61	55.76	55.80	1	4,764	0.02%
2022/03/21	17	54.29	25	55.24	55.40	-8	4,736	-0.17%
2022/03/18	11	51.90	4	52.30	53.00	7	4,675	0.15%
2022/03/17	1	52.20	0	0.00	51.80	1	4,661	0.02%
2022/03/16	10	48.69	0	0.00	48.75	10	4,650	0.22%
2022/03/15	16	49.48	0	0.00	48.80	16	4,720	0.34%
2022/03/14	35	50.36	0	0.00	50.70	35	4,814	0.73%
2022/03/11	31	49.77	1	50.20	49.55	30	4,836	0.62%
2022/03/09	9	49.70	0	0.00	50.00	9	4,847	0.19%
2022/03/07	5.1	50.83	4	51.20	50.30	1.1	4,861	0.02%
2022/03/04	2.1	54.98	1.1	55.27	54.70	1	4,817	0.02%
2022/03/03	1.1	56.86	0	0.00	56.50	1.1	4,822	0.02%
2022/03/02	3	57.00	1	56.90	56.50	2	4,825	0.04%
2022/03/01	4	57.48	3	57.00	56.80	1	4,791	0.02%
2022/02/25	0	0.00	3	54.63	55.10	-3	4,712	-0.06%
2022/02/24	7.2	54.78	5	54.62	53.60	2.2	4,721	0.05%
2022/02/23	4	57.05	1	57.90	57.30	3	4,676	0.06%
2022/02/22	6	55.70	9	55.47	55.20	-3	4,608	-0.07%
2022/02/21	0	0.00	1	55.00	55.10	-1	4,637	-0.02%
2022/02/18	3.1	55.00	3	54.97	55.30	0.1	4,675	0.00%
2022/02/17	0	0.00	1	55.30	55.10	-1	4,747	-0.02%
2022/02/16	2.1	54.69	3	55.20	55.50	-0.9	4,719	-0.02%
2022/02/15	0.1	55.27	0	0.00	54.70	0.1	4,753	0.00%
2022/02/14	1.1	55.09	3	55.80	55.60	-2	4,752	-0.04%
2022/02/10	33	55.57	31	55.62	55.60	2	4,875	0.04%
2022/02/09	2	53.60	9	53.33	54.90	-7	4,873	-0.14%
2022/02/07	5	48.10	0	0.00	49.20	5	5,222	0.10%
2022/01/26	2	47.73	0	0.00	47.50	2	5,473	0.04%
2022/01/25	0	48.20	0	0.00	47.20	0	5,752	0.00%
2022/01/24	3	47.72	1	47.80	48.30	2	6,135	0.03%
2022/01/21	3	51.30	2.2	50.29	50.00	0.8	6,311	0.01%
2022/01/20	2	52.40	0	0.00	52.50	2	6,622	0.03%
2022/01/19	2	52.40	1	52.20	52.00	1	6,877	0.01%
2022/01/18	6	54.23	1	53.10	53.80	5	7,590	0.07%
2022/01/17	0	0.00	3	54.40	54.60	-3	7,973	-0.04%
2022/01/14	12	55.39	7	54.76	53.50	5	8,173	0.06%
2022/01/13	56.2	59.24	82	59.80	57.10	-25.8	8,297	-0.31%
2022/01/12	20.2	59.04	7	58.40	58.70	13.2	8,223	0.16%
2022/01/11	22	56.78	6	56.23	55.60	16	7,730	0.21%
2022/01/10	1	53.00	2	52.60	53.30	-1	7,877	-0.01%
2022/01/07	3	52.67	3	53.20	52.10	0	8,109	0.00%
2022/01/06	3	54.33	2	54.90	54.90	1	8,064	0.01%
2021/12/28	1	52.50	0	0.00	51.80	1	8,263	0.01%
2021/12/24	1	51.40	0	0.00	52.10	1	8,671	0.01%
2021/12/23	0	0.00	2	51.65	51.80	-2	9,340	-0.02%
2021/12/22	0	0.00	2	51.05	51.20	-2	9,553	-0.02%
2021/12/20	0	0.00	1	50.40	50.10	-1	10,004	-0.01%
2021/12/17	1	50.40	0	0.00	50.60	1	10,208	0.01%
2021/12/14	2	52.45	3	51.97	51.90	-1	11,706	-0.01%
2021/12/13	0	0.00	0	54.50	54.40	0	11,782	0.00%
2021/12/10	4	55.75	4	56.25	55.90	0	12,077	0.00%
2021/12/09	4	56.25	5	56.24	57.10	-1	12,160	-0.01%
2021/12/08	4	57.05	3	55.73	57.10	1	12,307	0.01%
2021/12/07	1	53.50	0	0.00	53.40	1	12,617	0.01%
2021/12/06	0	0.00	1	52.10	53.30	-1	12,688	-0.01%
2021/12/03	1	52.70	1	53.20	52.60	0	12,749	0.00%
2021/12/02	1	52.20	0	0.00	51.80	1	12,893	0.01%
2021/12/01	0	0.00	1	53.80	54.10	-1	13,239	-0.01%
2021/11/29	2	54.45	0	0.00	54.80	2	14,018	0.01%
2021/11/26	0	0.00	1	53.90	53.40	-1	14,037	-0.01%
2021/11/25	2	55.60	0	0.00	54.80	2	14,045	0.01%
2021/11/23	1	55.78	0	0.00	55.00	1	14,012	0.01%
2021/11/22	22	57.57	24	56.99	57.60	-2	13,992	-0.01%
2021/11/19	43	56.34	44	57.11	56.30	-1	13,987	-0.01%
2021/11/18	6	58.07	2	56.95	57.00	4	13,927	0.03%
2021/11/17	3	58.07	5	58.20	58.20	-2	13,882	-0.01%
2021/11/16	6	58.22	41	57.65	57.00	-35	13,827	-0.25%
2021/11/15	5	60.02	9	60.11	59.80	-4	13,743	-0.03%
2021/11/12	11	59.85	6	59.82	59.80	5	13,659	0.04%
2021/11/11	8	58.78	5	58.72	58.30	3	13,595	0.02%
2021/11/10	3	57.73	3.3	58.19	59.00	-0.3	13,542	0.00%
2021/11/09	2	59.55	2	59.60	59.60	0	13,426	0.00%
2021/11/08	5	60.24	27.7	61.22	59.20	-22.7	13,320	-0.17%
2021/11/05	17	61.69	21	61.78	62.30	-4	13,157	-0.03%
2021/11/04	51	63.12	5	62.74	62.80	46	12,974	0.35%
2021/11/03	3	61.33	3	60.80	60.20	0	12,686	0.00%
2021/11/02	15	60.33	20.2	63.74	59.20	-5.2	12,464	-0.04%
2021/11/01	34	63.20	20	62.87	63.10	14	12,161	0.12%
2021/10/29	17	59.63	12	59.72	61.00	5	11,753	0.04%
2021/10/28	5	60.14	20	60.01	58.50	-15	11,533	-0.13%
2021/10/27	13	59.29	12	58.42	59.40	1	11,303	0.01%
2021/10/26	112	59.13	77	59.52	58.00	35	11,039	0.32%	大買/
2021/10/25	9	56.67	20	56.29	58.40	-11	10,294	-0.11%
2021/10/22	15	53.59	13	53.39	53.10	2	9,895	0.02%
2021/10/21	12	53.18	9	53.99	52.00	3	9,662	0.03%
2021/10/20	51.2	53.98	64	53.34	54.20	-12.8	9,464	-0.14%
2021/10/19	21	51.71	15	51.47	51.60	6	8,996	0.07%
2021/10/18	20.1	50.34	20	50.31	51.00	0.1	8,839	0.00%
2021/10/15	8	47.99	1	49.55	49.60	7	8,374	0.08%
2021/10/13	0	0.00	2	47.05	45.95	-2	8,108	-0.02%
2021/10/07	5	46.12	5	46.35	46.45	0	8,022	0.00%
2021/10/06	2	45.25	32	44.43	44.25	-30	8,026	-0.37%
2021/10/05	17	44.49	46	45.26	45.95	-29	7,962	-0.36%
2021/10/04	98	45.81	48	46.72	44.75	50	7,865	0.64%
2021/10/01	40	49.10	152	49.47	47.05	-112	7,703	-1.45%	大賣/鉅額交易
2021/09/30	130	52.80	114.3	52.11	52.00	15.7	7,445	0.21%	大買/大賣/
2021/09/29	85	50.31	167.7	51.01	50.20	-82.7	6,807	-1.21%	大賣/
2021/09/28	26	51.15	18	50.96	50.40	8	6,711	0.12%
2021/09/27	1	50.50	1	49.50	49.90	0	6,392	0.00%
2021/09/24	8	50.93	11	51.47	50.40	-3	6,252	-0.05%
2021/09/23	49	51.44	50	51.89	50.90	-1	6,037	-0.02%
2021/09/22	27	49.46	21	49.32	50.40	6	5,383	0.11%
2021/09/17	0	0.00	2	50.75	50.90	-2	4,722	-0.04%
2021/09/16	1	45.75	0	0.00	46.30	1	4,496	0.02%
2021/09/15	2	47.08	7	47.28	47.30	-5	4,385	-0.11%
2021/09/14	2	45.78	0	0.00	45.45	2	4,069	0.05%
2021/09/13	3	47.60	5	47.51	46.80	-2	3,954	-0.05%
2021/09/10	18	46.55	5	47.12	47.30	13	3,729	0.35%
2021/09/09	2	43.50	4	43.93	44.40	-2	3,312	-0.06%
2021/09/08	8	42.62	5	43.18	43.00	3	3,213	0.09%
2021/09/07	4	43.83	2	43.60	44.55	2	3,137	0.06%
2021/09/06	20	48.50	17	47.91	47.20	3	2,976	0.10%
2021/09/03	6	46.66	15	47.81	48.95	-9	2,590	-0.35%
2021/09/02	4	44.50	9	46.51	44.50	-5	2,115	-0.24%
2021/09/01	5	43.00	14	43.33	43.70	-9	1,762	-0.51%
2021/08/31	0	0.00	1	41.35	42.60	-1	1,700	-0.06%
2021/08/30	0	0.00	3.2	41.71	41.85	-3.2	1,658	-0.19%
2021/08/27	0	0.00	1	42.20	41.50	-1	1,653	-0.06%
2021/08/26	1	41.80	0	0.00	41.55	1	1,637	0.06%
2021/08/25	1	42.45	1	41.15	40.90	0	1,615	0.00%
2021/08/24	0.2	40.55	2	41.20	40.95	-1.9	1,579	-0.12%
2021/08/23	0	0.00	17	39.27	40.55	-17	1,566	-1.08%
2021/08/20	2	38.43	0	0.00	38.05	2	1,515	0.13%
2021/08/17	0	0.00	2	39.15	38.10	-2	1,508	-0.13%
2021/08/16	1	37.80	4	38.68	38.90	-3	1,502	-0.20%
2021/08/13	2	37.75	7	37.70	37.55	-5	1,491	-0.34%
2021/08/11	55	38.45	7	38.49	37.75	48	1,501	3.20%
2021/08/10	33	38.81	14	38.87	38.75	19	1,499	1.27%
2021/08/09	1	39.90	0	0.00	39.90	1	1,500	0.07%
2021/08/04	1.1	41.98	2	41.43	41.10	-0.9	1,542	-0.06%
2021/08/03	1	41.90	0	0.00	41.75	1	1,579	0.06%
2021/08/02	22	42.57	5	44.25	42.60	17	1,578	1.08%
2021/07/30	2	41.23	1	41.15	41.15	1	1,461	0.07%
2021/07/29	0	0.00	1	41.90	41.90	-1	1,477	-0.07%
2021/07/28	2	40.18	1	40.35	40.80	1	1,487	0.07%
2021/07/27	24	42.74	9	42.75	42.60	15	1,518	0.99%
2021/07/26	9	42.90	4	42.15	43.35	5	1,531	0.33%
2021/07/23	19	41.57	4	41.60	41.85	15	1,467	1.02%
2021/07/22	22	41.70	4	41.48	41.35	18	1,489	1.21%
2021/07/21	24	40.87	10	40.26	40.30	14	1,496	0.94%
2021/07/20	0	0.00	1	40.05	39.50	-1	1,595	-0.06%
2021/07/19	2	40.90	1	40.40	40.70	1	1,696	0.06%
2021/07/16	6	40.83	5	40.50	40.60	1	1,870	0.05%
2021/07/15	62	39.61	0	0.00	41.20	62	2,152	2.88%
2021/07/13	0	0.00	2	40.35	39.40	-2	2,282	-0.09%
2021/07/06	2	38.05	5	38.35	38.05	-3	2,360	-0.13%
2021/07/05	9	39.95	10	39.97	39.95	-1	2,371	-0.04%
2021/06/28	1	37.25	1	37.20	37.15	0	2,744	0.00%
2021/06/17	0	0.00	1	36.50	36.40	-1	2,989	-0.03%
2021/06/16	0	0.00	2	36.00	35.70	-2	3,216	-0.06%
2021/06/15	1	37.05	1	36.50	36.40	0	3,262	0.00%
2021/06/10	2	36.15	0	0.00	36.05	2	3,285	0.06%
2021/06/09	0	0.00	0.1	35.55	35.55	-0.1	3,292	0.00%
2021/06/07	1	34.10	0	0.00	34.95	1	3,329	0.03%
2021/06/04	2	35.00	0	0.00	34.95	2	3,336	0.06%
2021/06/03	0	0.00	1	35.40	35.50	-1	3,341	-0.03%
2021/06/02	1	35.80	1	35.65	35.60	0	3,338	0.00%
2021/06/01	1	36.25	0	0.00	36.35	1	3,333	0.03%
2021/05/28	1	34.90	0	0.00	35.25	1	3,456	0.03%
2021/05/26	0	0.00	1	34.40	34.50	-1	3,472	-0.03%
2021/05/19	1	33.10	0	0.00	32.90	1	3,524	0.03%
2021/05/17	2	29.15	0	0.00	29.40	2	3,528	0.06%
2021/05/14	2	32.40	0	0.00	31.90	2	3,513	0.06%
2021/05/13	0	0.00	1	29.95	31.90	-1	3,500	-0.03%
2021/05/11	1	35.00	0	0.00	35.25	1	3,448	0.03%
2021/05/10	0	0.00	1	39.20	38.50	-1	3,501	-0.03%
2021/05/07	2	38.30	0	0.00	39.15	2	3,494	0.06%
2021/05/05	0	0.00	3	39.50	38.20	-3	3,445	-0.09%
2021/05/04	2	38.98	5.3	39.49	38.90	-3.3	3,437	-0.10%
2021/05/03	1	43.05	7	42.91	41.80	-6	3,381	-0.18%
2021/04/29	3	44.97	0	0.00	45.00	3	3,358	0.09%
2021/04/28	1	44.70	2	45.50	44.70	-1	3,346	-0.03%
2021/04/27	2	46.05	4	46.15	46.00	-2	3,437	-0.06%
2021/04/26	14	47.10	6	47.52	47.15	8	3,780	0.21%
2021/04/23	11	45.67	18	44.08	47.00	-7	3,738	-0.19%
2021/04/22	12	46.23	6	45.77	43.00	6	3,689	0.16%
2021/04/21	27.3	46.61	146	47.50	46.30	-118.7	3,698	-3.21%	大賣/鉅額交易
2021/04/20	0	0.00	1	42.30	44.70	-1	3,410	-0.03%
2021/04/19	3	42.52	0	0.00	42.60	3	3,361	0.09%
2021/04/16	0	0.00	1	40.70	41.35	-1	3,395	-0.03%
2021/04/15	40	40.17	0	0.00	41.20	40	3,634	1.10%
2021/04/13	100	40.96	0	0.00	39.90	100	3,690	2.71%
2021/04/09	1	42.00	0	0.00	41.80	1	3,650	0.03%
2021/04/08	5	43.15	7	42.61	42.30	-2	3,600	-0.06%
2021/04/07	1	42.00	7	41.89	41.80	-6	3,462	-0.17%
2021/04/06	7	41.53	61	42.66	42.50	-54	3,376	-1.60%
2021/04/01	1	40.15	4	39.96	39.90	-3	3,142	-0.10%
2021/03/31	1	39.20	2	39.60	39.30	-1	3,107	-0.03%
2021/03/30	0	0.00	6	39.80	39.40	-6	3,100	-0.19%
2021/03/29	1	38.60	1	38.95	38.85	0	3,065	0.00%
2021/03/26	1	38.05	0	0.00	38.40	1	3,046	0.03%
2021/03/25	1	38.40	1	39.90	38.25	0	3,025	0.00%
2021/03/24	47	39.13	0	0.00	39.25	47	2,997	1.57%
2021/03/23	3	40.25	5	40.27	39.70	-2	2,980	-0.07%
2021/03/22	1	41.55	0	0.00	40.05	1	2,916	0.03%
2021/03/19	14	40.37	37	40.83	40.80	-23	2,829	-0.81%
2021/03/18	2	38.50	2	38.90	38.90	0	2,601	0.00%
2021/03/12	0	0.00	1	37.90	37.80	-1	2,591	-0.04%
2021/03/11	0	0.00	2	37.95	37.60	-2	2,581	-0.08%
2021/03/10	0	0.00	1	37.25	37.10	-1	2,565	-0.04%
2021/03/09	1	35.90	1	36.95	36.80	0	2,567	0.00%
2021/03/08	0	0.00	2	36.70	36.15	-2	2,619	-0.08%
2021/03/05	1	36.10	0	0.00	36.35	1	2,618	0.04%
2021/03/04	1	36.30	3	36.90	36.30	-2	2,618	-0.08%
2021/03/03	3	38.13	4	37.98	37.10	-1	2,604	-0.04%
2021/03/02	0	0.00	1	37.95	37.15	-1	2,488	-0.04%
2021/02/24	1	36.80	1	37.10	36.40	0	2,460	0.00%
2021/02/22	1	37.65	2	37.70	37.60	-1	2,461	-0.04%
2021/02/19	0	0.00	1	37.30	37.65	-1	2,442	-0.04%
2021/02/18	0	0.00	1	36.85	36.85	-1	2,424	-0.04%
2021/02/17	5	36.25	0	0.00	36.15	5	2,418	0.21%
2021/02/04	1	33.50	0	0.00	33.85	1	2,387	0.04%
2021/02/01	8	31.51	0	0.00	31.60	8	2,340	0.34%
2021/01/29	3	35.22	0	0.00	34.80	3	2,237	0.13%
2021/01/27	2	36.05	0	0.00	36.20	2	2,220	0.09%
2021/01/26	6	36.15	0	0.00	35.95	6	2,216	0.27%
2021/01/25	0	0.00	0.1	37.30	36.95	-0.1	2,196	0.00%
2021/01/22	0	0.00	9	37.02	36.60	-9	2,180	-0.41%
2021/01/21	2	37.40	11	37.30	37.45	-9	2,151	-0.42%
2021/01/20	18	39.52	0	0.00	38.05	18	2,116	0.85%
2021/01/19	3	41.77	20	40.40	40.85	-17	1,979	-0.86%
2021/01/18	9	40.26	3	39.95	39.30	6	1,586	0.38%
2021/01/15	10	39.47	1	39.05	39.30	9	1,511	0.60%
2021/01/14	1	39.90	6	39.64	39.00	-5	1,446	-0.35%
2021/01/12	2	37.30	0	0.00	36.95	2	1,226	0.16%
2021/01/11	1	40.00	0	0.00	39.35	1	1,177	0.08%
2021/01/08	12	40.93	6	39.39	38.90	6	1,305	0.46%
2021/01/07	0	0.00	221	42.20	42.20	-221	1,050	-21.04%	大賣/鉅額交易
2021/01/06	10	38.40	6	38.40	38.40	4	992	0.40%
2021/01/05	0	0.00	3	34.80	34.95	-3	918	-0.33%
2020/12/18	3	33.30	0	0.00	33.10	3	910	0.33%
2020/12/07	0	0.00	1	34.10	34.10	-1	974	-0.10%
2020/12/04	0	0.00	10	33.90	33.90	-10	985	-1.02%
2020/12/03	0	0.00	6	34.10	34.00	-6	1,003	-0.60%
2020/12/02	16	35.37	3	35.38	34.60	13	1,149	1.13%
2020/11/27	0	0.00	1	34.00	34.00	-1	1,270	-0.08%
2020/11/26	1	33.90	0	0.00	33.85	1	1,267	0.08%
2020/11/24	1	34.35	0	0.00	34.05	1	1,258	0.08%
2020/11/19	1	33.35	2	34.73	34.55	-1	1,220	-0.08%
2020/11/11	0	0.00	2	33.85	33.70	-2	1,201	-0.17%
2020/11/10	1	33.40	0	0.00	33.35	1	1,200	0.08%
2020/11/09	1	33.55	0	0.00	33.55	1	1,201	0.08%
2020/11/06	1	33.40	0	0.00	33.35	1	1,203	0.08%
2020/11/04	2	33.35	0	0.00	33.55	2	1,206	0.17%
2020/11/03	1	33.50	0	0.00	33.25	1	1,206	0.08%
2020/10/29	1	33.75	0	0.00	33.65	1	1,202	0.08%
2020/10/22	0	0.00	10	34.60	34.90	-10	1,199	-0.83%
2020/10/20	5	35.75	1	35.85	35.85	4	1,200	0.33%
2020/10/19	8	36.66	2	36.75	36.10	6	1,194	0.50%
2020/10/16	12	36.67	162	38.94	36.50	-150	1,165	-12.87%	大賣/鉅額交易
2020/10/15	0	0.00	4	36.10	35.50	-4	931	-0.43%
2020/10/13	0	0.00	1	34.20	34.40	-1	914	-0.11%
2020/10/12	2	34.35	0	0.00	34.20	2	918	0.22%
2020/09/28	0	0.00	0.2	33.60	33.35	-0.2	1,201	-0.01%
2020/09/21	0	0.00	1	36.00	35.55	-1	1,199	-0.08%
2020/09/18	2	36.20	0	0.00	36.00	2	1,195	0.17%
2020/09/17	2	36.28	0	0.00	36.45	2	1,187	0.17%
2020/09/16	3	36.47	8	36.81	36.65	-5	1,174	-0.43%
2020/09/15	1	35.50	0	0.00	34.85	1	1,091	0.09%
2020/09/10	1	36.60	3	36.40	35.50	-2	1,057	-0.19%
2020/09/09	3	34.73	4	34.80	35.10	-1	1,032	-0.10%
2020/09/08	4	37.13	3	37.52	35.85	1	1,014	0.10%
2020/09/07	37	37.34	33	38.60	37.00	4	989	0.40%
2020/09/04	0	0.00	4	36.84	37.80	-4	836	-0.48%
2020/09/03	0	0.00	1	34.20	34.40	-1	672	-0.15%
2020/09/02	0	0.00	2	32.00	32.00	-2	650	-0.31%
2020/08/05	1	32.85	0	0.00	32.85	1	700	0.14%
2020/08/04	0	0.00	1	32.80	32.65	-1	706	-0.14%
2020/07/27	5	32.80	0	0.00	32.45	5	758	0.66%
2020/07/23	1	34.20	0	0.00	34.30	1	750	0.13%
2020/07/17	5	35.00	0	0.00	33.50	5	742	0.67%
2020/07/14	7	36.86	3	36.62	35.55	4	757	0.53%
2020/07/10	47	39.64	21	39.54	39.00	26	732	3.55%
2020/07/09	0	0.00	1	38.00	38.00	-1	584	-0.17%
2020/07/07	0	0.00	13	34.82	34.50	-13	513	-2.53%
2020/07/02	0	0.00	3	32.05	32.00	-3	483	-0.62%
2020/07/01	3	31.65	0	0.00	31.55	3	479	0.63%
2020/06/29	0	0.00	1	30.90	30.70	-1	478	-0.21%
2020/06/12	2	29.80	0	0.00	29.85	2	518	0.39%
2020/06/11	1	30.60	0	0.00	30.40	1	521	0.19%
2020/06/05	2	32.55	0	0.00	32.40	2	536	0.37%
2020/05/21	1	30.50	0	0.00	30.50	1	511	0.20%
2020/05/13	2	31.23	0	0.00	31.05	2	509	0.39%
2020/05/11	1	31.95	0	0.00	32.10	1	513	0.19%
2020/05/08	1	31.25	0	0.00	31.40	1	507	0.20%
2020/05/04	1	32.90	0	0.00	32.15	1	492	0.20%
2020/04/17	0	0.00	2	29.70	29.45	-2	456	-0.44%
2020/04/16	0	0.00	1	30.05	30.05	-1	425	-0.24%
2020/04/15	3	26.45	0	0.00	27.35	3	404	0.74%
2020/04/13	0	25.40	0	0.00	25.40	0	405	0.01%
2020/04/01	3	21.93	0	0.00	22.00	3	529	0.57%
2020/03/31	0	0.00	1	22.10	22.00	-1	551	-0.18%
2020/03/25	1	21.60	0	0.00	21.40	1	643	0.16%
2020/03/17	2	21.00	0	0.00	21.00	2	668	0.30%
2020/03/10	2	29.20	0	0.00	29.40	2	830	0.24%
2020/03/09	1	30.30	0	0.00	29.60	1	830	0.12%
2020/03/06	0	0.00	2	30.85	30.85	-2	853	-0.23%
2020/03/05	2	31.75	0	0.00	31.80	2	868	0.23%
2020/03/02	1	30.05	0	0.00	30.05	1	867	0.12%
2020/01/10	1	36.30	0	0.00	36.30	1	1,458	0.07%
2020/01/08	1	36.35	0	0.00	36.25	1	1,476	0.07%
2019/12/31	1	39.50	1	38.60	38.60	0	1,498	0.00%
2019/11/22	35	38.21	35	38.72	38.15	0	1,937	0.00%
2019/11/20	0	0.00	2	38.25	38.10	-2	1,912	-0.10%
2019/11/19	2	38.65	5	38.30	38.05	-3	1,940	-0.15%
2019/11/15	2	36.98	0	0.00	36.80	2	1,933	0.10%
2019/11/07	1	37.50	0	0.00	37.65	1	2,640	0.04%
2019/11/05	1	37.85	0	0.00	37.60	1	2,739	0.04%
2019/11/01	0	0.00	2	38.35	38.20	-2	2,861	-0.07%
2019/10/30	2	39.60	6	39.00	38.85	-4	2,934	-0.14%
2019/10/28	1	37.70	0	0.00	37.70	1	3,159	0.03%
2019/10/25	16	38.30	19	38.82	38.30	-3	3,164	-0.09%
2019/10/15	1	36.05	0	0.00	36.10	1	3,089	0.03%
2019/10/14	0	0.00	2	36.40	35.85	-2	3,090	-0.06%
2019/10/09	1	36.05	0	0.00	36.05	1	3,081	0.03%
2019/10/08	1	37.00	0	0.00	36.85	1	3,081	0.03%
2019/10/07	3	37.33	2	37.25	37.25	1	3,070	0.03%
2019/10/04	0	0.00	1	39.10	38.40	-1	3,055	-0.03%
2019/10/03	3	38.73	0	0.00	38.60	3	3,064	0.10%
2019/10/01	2	37.18	0	0.00	37.60	2	3,128	0.06%
2019/09/24	2	40.40	1	40.35	40.10	1	3,170	0.03%
2019/09/20	0	0.00	13	39.21	39.00	-13	3,144	-0.41%
2019/09/19	1	39.65	0	0.00	39.30	1	3,132	0.03%
2019/09/18	0	0.00	1	39.60	39.60	-1	3,156	-0.03%
2019/09/17	1	40.20	0	0.00	39.60	1	3,158	0.03%
2019/09/12	0	0.00	3	41.40	40.80	-3	3,237	-0.09%
2019/09/11	14	41.23	1	41.60	41.10	13	3,286	0.40%
2019/09/10	0	0.00	2	40.85	40.55	-2	3,258	-0.06%
2019/09/09	1	40.50	0	0.00	40.40	1	3,245	0.03%
2019/09/06	2	41.00	13	41.46	41.35	-11	3,229	-0.34%
2019/09/05	27	42.18	26	41.08	42.00	1	3,177	0.03%
2019/09/04	5	39.17	5	39.46	39.55	0	2,963	0.00%
2019/09/03	7	39.50	3	39.72	39.45	4	3,003	0.13%
2019/09/02	10	39.40	0	0.00	39.45	10	2,933	0.34%
2019/08/28	0	0.00	3.2	36.75	36.75	-3.2	2,882	-0.11%
2019/08/26	5	36.45	0	0.00	35.95	5	2,885	0.17%
2019/08/23	0	0.00	10	37.85	38.10	-10	2,868	-0.35%
2019/08/19	7	40.34	7	39.89	40.05	0	2,784	0.00%
2019/08/16	14	39.03	3	39.20	39.50	11	2,616	0.42%
2019/08/15	0	0.00	5	37.70	37.70	-5	2,557	-0.20%
2019/08/14	13	39.58	20	38.43	38.30	-7	2,577	-0.27%
2019/08/13	13	39.33	22	39.14	39.10	-9	2,491	-0.36%
2019/08/12	9	39.18	16	38.48	39.00	-7	2,487	-0.28%
2019/08/08	8	37.05	15	37.02	36.65	-7	2,509	-0.28%
2019/08/07	20	36.84	10	37.30	36.20	10	2,505	0.40%
2019/08/06	7	35.84	2	35.05	36.40	5	2,443	0.20%
2019/08/05	39	33.29	1.1	33.11	33.10	37.9	2,405	1.58%
2019/08/02	0	0.00	11	34.85	33.50	-11	2,523	-0.44%
2019/08/01	2	35.88	2	35.85	35.50	0	2,581	0.00%
2019/07/31	33	37.81	22	37.55	36.80	11	2,606	0.42%
2019/07/30	1	35.00	2	34.75	35.80	-1	2,489	-0.04%
2019/07/29	0	0.00	1	34.70	34.95	-1	2,506	-0.04%
2019/07/23	3	35.68	5	35.05	34.95	-2	2,959	-0.07%
2019/07/22	0	0.00	4	35.28	35.25	-4	2,969	-0.13%
2019/07/18	4	34.88	0	0.00	34.70	4	3,013	0.13%
2019/07/09	0	0.00	3	34.30	34.05	-3	3,035	-0.10%
2019/07/04	0	0.00	1	35.25	36.15	-1	2,996	-0.03%
2019/07/02	1	35.85	1	36.25	36.00	0	3,015	0.00%
2019/07/01	0	0.00	6	36.14	36.15	-6	2,988	-0.20%
2019/06/28	1	35.55	0	0.00	35.25	1	2,944	0.03%
2019/06/27	1	35.70	1	35.95	35.55	0	2,932	0.00%
2019/06/26	1	35.15	0	0.00	35.25	1	2,906	0.03%
2019/06/25	3	35.47	2	36.23	34.85	1	2,896	0.03%
2019/06/24	0	0.00	7	34.90	35.40	-7	2,861	-0.24%
2019/06/21	0	0.00	2	35.23	35.40	-2	2,843	-0.07%
2019/06/20	34	36.53	25	35.93	35.85	9	2,820	0.32%
2019/06/19	11	35.31	6	35.44	35.10	5	2,720	0.18%
2019/06/17	0	0.00	2	33.30	33.20	-2	2,624	-0.08%
2019/06/11	1	33.30	31	33.77	33.30	-30	2,535	-1.18%
2019/06/10	1	31.90	1	31.75	31.90	0	2,466	0.00%
2019/06/06	4	32.15	3	31.95	31.75	1	2,455	0.04%
2019/06/05	1	31.40	0	0.00	30.80	1	2,401	0.04%
2019/06/03	5	31.85	0	0.00	31.45	5	2,378	0.21%
2019/05/30	1	31.40	0	0.00	31.40	1	2,338	0.04%
2019/05/27	10	29.80	0	0.00	30.15	10	2,288	0.44%
2019/05/23	0	0.00	9	30.11	30.25	-9	2,222	-0.40%
2019/05/22	3	32.42	0	0.00	31.75	3	2,184	0.14%
2019/05/21	7	32.42	0	0.00	32.35	7	2,145	0.33%
2019/05/20	14	31.07	0	0.00	31.15	14	2,097	0.67%
2019/05/17	15	34.05	7	34.86	33.45	8	2,045	0.39%
2019/05/16	3	36.20	4	36.85	36.35	-1	1,941	-0.05%
2019/05/15	1	36.10	0	0.00	36.20	1	1,766	0.06%
2019/05/13	0	0.00	2	36.70	37.05	-2	1,624	-0.12%
2019/05/10	2	37.60	7	36.82	37.00	-5	1,544	-0.32%
2019/05/09	5	34.50	12	36.20	34.90	-7	1,405	-0.50%
2019/05/08	1	36.70	6	36.55	37.50	-5	1,295	-0.39%
2019/05/07	9	36.40	16	36.15	37.10	-7	1,216	-0.58%
2019/05/06	8	33.53	2	33.70	34.20	6	1,041	0.58%
2019/05/03	3	34.38	3	34.32	35.00	0	973	0.00%
2019/05/02	18	34.59	13	34.70	35.10	5	913	0.55%
2019/04/30	9	32.99	0	0.00	33.20	9	702	1.28%
2019/04/29	2	29.30	2	30.60	30.20	0	544	0.00%
2019/04/26	1	29.50	11	29.16	28.25	-10	473	-2.11%
2019/04/25	8	29.40	0	0.00	29.10	8	445	1.80%
2019/04/22	1	27.95	1	27.90	27.55	0	372	0.00%
2019/04/19	1	27.15	0	0.00	27.45	1	356	0.28%
2019/04/18	3	27.72	5	28.30	27.15	-2	349	-0.57%
2019/04/17	0	0.00	7	28.09	27.65	-7	336	-2.08%
2019/04/16	2	26.98	0	0.00	27.10	2	317	0.63%
2019/04/15	1	27.50	1	28.20	27.30	0	309	0.00%
2019/04/12	3	26.23	1	26.70	26.40	2	285	0.70%
2019/04/11	2	27.65	0	0.00	26.95	2	275	0.73%
2019/04/10	1	27.10	3	26.95	27.25	-2	240	-0.83%
2019/04/09	19	26.61	2	26.90	27.55	17	213	7.96%
2019/03/25	0	0.00	2	22.70	22.50	-2	130	-1.53%
2019/03/20	0	22.80	0	0.00	22.95	0	125	0.00%
2019/03/18	2	23.10	0	0.00	23.00	2	124	1.60%
2018/11/23	0	0.00	2	19.20	18.95	-2	120	-1.65%
2018/11/21	2	19.25	0	0.00	19.40	2	121	1.65%
2018/09/25	2	21.45	0	0.00	21.45	2	122	1.63%
2018/09/13	1	22.15	0	0.00	20.80	1	113	0.88%
2018/04/12	0	0.00	6	31.90	32.50	-6	240	-2.49%
2018/03/28	0	0.00	3	32.40	32.55	-3	244	-1.23%
2018/03/21	1	32.15	0	0.00	32.15	1	242	0.41%
2018/03/19	0	0.00	5	31.90	31.85	-5	250	-2.00%
2018/03/07	10	30.40	0	0.00	30.20	10	247	4.05%
2018/02/12	2	29.70	0	0.00	29.90	2	232	0.86%
2018/02/09	5	28.10	0	0.00	28.65	5	229	2.18%
2018/02/06	2	29.60	0	0.00	29.75	2	220	0.91%
2018/01/29	0	0.00	0	33.70	33.60	0	222	-0.01%
2018/01/16	20	34.13	0	0.00	33.90	20	209	9.57%