潤泰新 (9945)-元富-烏日券商分點個股進出

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
37.90
漲跌
▲1.05
漲幅
+2.85%
成交量
18,330張
產業
上市其他類股
907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－元富-烏日券商分點個股進出

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

元富-烏日券商分點個股進出
元富-烏日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
2024/04/26	21	37.60	4	37.69	37.90	17	6,187	0.27%
2024/04/24	2	36.78	0	0.00	36.85	2	5,939	0.03%
2024/04/23	0	0.00	32	36.86	36.95	-32	5,998	-0.53%
2024/04/22	142	36.59	8.2	36.69	36.60	133.8	6,018	2.22%	大買/鉅額交易
2024/04/19	74.8	35.43	15	35.90	36.15	59.8	5,776	1.04%
2024/04/18	9.2	36.27	7	36.21	36.45	2.2	5,567	0.04%
2024/04/17	0	0.00	3	34.57	34.85	-3	5,274	-0.06%
2024/04/16	18	34.39	0.1	34.50	34.45	18	5,263	0.34%
2024/04/15	5	35.17	1	35.30	35.20	4	5,183	0.08%
2024/04/12	1.1	34.95	1	34.60	34.95	0.1	5,140	0.00%
2024/04/11	7	35.16	0	0.00	34.90	7	5,142	0.14%
2024/04/10	1	35.05	0	0.00	35.00	1	5,094	0.02%
2024/04/09	1.1	34.80	0	0.00	34.95	1.1	5,171	0.02%
2024/04/08	2	34.40	2	34.50	34.50	0	5,354	0.00%
2024/04/03	5	34.76	5	34.85	34.65	0	5,405	0.00%
2024/04/02	1	35.05	0	0.00	35.05	1	5,487	0.02%
2024/03/28	12	35.24	1	35.45	35.05	11	5,454	0.20%
2024/03/25	4	35.34	0	0.00	35.15	4	5,356	0.07%
2024/03/22	0	0.00	25	34.95	35.10	-25	5,335	-0.47%
2024/03/21	0	34.95	6.5	35.02	35.35	-6.5	5,325	-0.12%
2024/03/20	4.1	33.96	5	33.70	34.15	-0.9	5,712	-0.02%
2024/03/19	39	34.17	0	0.00	34.10	39	5,745	0.68%
2024/03/18	2	34.73	0	0.00	34.70	2	5,617	0.04%
2024/03/15	5	35.07	18	35.05	35.00	-13	5,568	-0.23%
2024/03/14	5.5	35.61	0	0.00	35.50	5.5	5,457	0.10%
2024/03/13	0.1	36.90	0	0.00	36.85	0.1	5,191	0.00%
2024/03/12	4	36.57	1	36.55	36.95	3	5,182	0.06%
2024/03/11	0.2	36.20	11	36.37	36.40	-10.8	5,193	-0.21%
2024/03/07	0.1	35.80	0	0.00	35.85	0.1	5,293	0.00%
2024/03/06	0.2	36.10	0	0.00	36.15	0.2	5,262	0.00%
2024/03/05	0.1	35.70	0	0.00	35.65	0.1	5,284	0.00%
2024/03/04	3	35.88	0	0.00	35.65	3	5,303	0.06%
2024/03/01	6	36.03	0	0.00	36.00	6	5,261	0.11%
2024/02/29	0.1	36.25	0	0.00	36.35	0.1	5,261	0.00%
2024/02/26	5.1	36.65	0	0.00	36.65	5.1	5,247	0.10%
2024/02/23	0.1	36.80	0	0.00	36.70	0.1	5,259	0.00%
2024/02/22	10.1	37.00	3	37.00	37.05	7.1	5,303	0.13%
2024/02/21	0.1	36.80	0	0.00	36.85	0.1	5,353	0.00%
2024/02/20	1	37.10	0	0.00	36.95	1	5,374	0.02%
2024/02/19	1	36.80	1	37.05	37.15	0	5,410	0.00%
2024/02/15	3	35.78	0	0.00	36.10	3	5,583	0.05%
2024/02/05	1	35.70	0	0.00	35.75	1	5,539	0.02%
2024/01/31	2	35.80	0	0.00	35.75	2	5,471	0.04%
2024/01/30	1	36.10	0	0.00	35.90	1	5,473	0.02%
2024/01/29	0.3	36.35	0	36.25	36.35	0.3	5,475	0.00%
2024/01/26	0	0.00	2	36.35	36.35	-2	5,520	-0.04%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/17	4.2	35.03	10	35.50	34.90	-5.8	5,386	-0.11%
2024/01/16	0.2	36.38	0	0.00	35.90	0.2	5,227	0.00%
2024/01/09	2	37.43	0	0.00	37.20	2	5,158	0.04%
2024/01/05	10	38.25	0	0.00	38.05	10	5,057	0.20%
2024/01/03	0	0.00	5	38.70	38.70	-5	5,005	-0.10%
2024/01/02	3	38.55	4	39.15	39.25	-1	4,893	-0.02%
2023/12/29	2	37.70	1	37.75	37.75	1	4,681	0.02%
2023/12/28	2	37.60	2	37.73	37.85	0	4,656	0.00%
2023/12/26	0	0.00	1	36.50	36.70	-1	4,532	-0.02%
2023/12/21	6.3	36.43	0	0.00	36.40	6.3	4,779	0.13%
2023/12/18	4	37.15	0	0.00	37.00	4	4,835	0.08%
2023/12/15	3	36.88	0	0.00	36.75	3	4,782	0.06%
2023/12/12	1.8	36.24	0	0.00	36.20	1.8	4,244	0.04%
2023/12/07	1	36.95	0	0.00	36.90	1	4,314	0.02%
2023/12/06	1.8	37.59	27	37.35	37.30	-25.2	4,430	-0.57%
2023/12/04	1	37.25	0	0.00	37.15	1	4,754	0.02%
2023/11/28	0.1	35.85	2	35.80	35.85	-2	4,739	-0.04%
2023/11/24	7	35.78	0	0.00	35.85	7	4,687	0.15%
2023/11/17	0	0.00	2	36.70	36.90	-2	4,762	-0.04%
2023/11/15	3	36.75	1	36.20	36.70	2	4,790	0.04%
2023/11/14	0	0.00	2.1	35.48	35.50	-2.1	4,642	-0.05%
2023/11/13	0	0.00	1	34.50	34.70	-1	4,594	-0.02%
2023/11/10	0	0.00	2	34.15	34.15	-2	4,577	-0.04%
2023/11/09	0	0.00	1	34.40	34.35	-1	4,623	-0.02%
2023/11/07	1	34.00	0	0.00	34.10	1	4,720	0.02%
2023/11/06	0	0.00	1	34.50	34.50	-1	4,754	-0.02%
2023/11/03	3	34.05	0	0.00	34.10	3	4,757	0.06%
2023/11/02	0	0.00	1	33.35	33.25	-1	4,809	-0.02%
2023/10/31	1.3	32.69	0	0.00	32.40	1.3	4,855	0.03%
2023/10/30	1	33.15	0	0.00	33.20	1	4,859	0.02%
2023/10/27	0.7	33.40	0	0.00	33.40	0.7	4,903	0.01%
2023/10/25	0.4	33.75	0	0.00	33.80	0.4	5,042	0.01%
2023/10/20	2	32.93	1	33.15	33.20	1	5,154	0.02%
2023/10/19	5.1	33.62	0	0.00	33.40	5.1	5,153	0.10%
2023/10/18	2	34.20	0	0.00	34.10	2	5,155	0.04%
2023/10/16	1	35.20	0	0.00	35.35	1	5,203	0.02%
2023/10/12	0	0.00	1	35.60	35.75	-1	5,401	-0.02%
2023/10/11	0	0.00	1	35.30	35.35	-1	5,433	-0.02%
2023/10/06	0.3	34.75	0	0.00	34.90	0.3	5,429	0.01%
2023/10/05	0.2	34.30	0	0.00	34.25	0.2	5,450	0.00%
2023/10/04	0.4	34.31	0	0.00	34.00	0.4	5,481	0.01%
2023/10/03	1.1	34.91	0	0.00	34.90	1.1	5,447	0.02%
2023/10/02	0.1	35.35	0	0.00	35.20	0.1	5,416	0.00%
2023/09/28	1	35.20	0	0.00	35.20	1	5,433	0.02%
2023/09/27	1	35.30	1	36.35	35.20	0	5,440	0.00%
2023/09/26	0.6	35.85	3.6	35.59	35.30	-3	5,428	-0.05%
2023/09/25	4.2	37.64	0	0.00	36.70	4.2	5,280	0.08%
2023/09/13	0.5	34.90	2	35.00	34.90	-1.5	5,230	-0.03%
2023/09/12	0	0.00	2.5	34.91	35.00	-2.5	5,285	-0.05%
2023/09/08	0	0.00	1	34.75	34.80	-1	5,338	-0.02%
2023/09/07	0	0.00	10.7	35.16	35.00	-10.7	5,454	-0.20%
2023/09/06	0	0.00	1	36.30	35.60	-1	5,452	-0.02%
2023/09/05	1	36.10	1	36.50	36.40	0	5,413	0.00%
2023/09/01	2	36.60	0	0.00	36.60	2	5,424	0.04%
2023/08/31	0	0.00	21	36.47	36.85	-21	5,542	-0.38%
2023/08/29	0	0.00	41	36.57	36.65	-41	5,614	-0.73%
2023/08/28	0	0.00	9.1	35.65	35.70	-9.1	5,309	-0.17%
2023/08/25	9	34.85	1	35.20	34.50	8	5,274	0.15%
2023/08/24	0	33.35	0	0.00	33.30	0	5,180	0.00%
2023/08/22	0.1	33.45	0	0.00	33.35	0.1	5,227	0.00%
2023/08/17	29.1	32.95	11	33.02	33.20	18.1	5,242	0.34%
2023/08/14	1	34.80	0	0.00	34.55	1	5,142	0.02%
2023/08/11	0	0.00	1	35.55	35.05	-1	5,142	-0.02%
2023/08/09	1	34.95	0	0.00	34.85	1	5,172	0.02%
2023/08/04	0	0.00	10	35.25	35.15	-10	5,202	-0.19%
2023/08/02	0	0.00	15	35.60	35.10	-15	5,198	-0.29%
2023/07/27	0	0.00	2	35.95	36.15	-2	5,139	-0.04%
2023/07/24	1	35.10	0	0.00	35.15	1	5,096	0.02%
2023/07/17	0	0.00	1	35.45	35.45	-1	5,114	-0.02%
2023/07/07	2	35.35	0	0.00	35.40	2	5,242	0.04%
2023/07/06	1	35.70	0	0.00	35.55	1	5,242	0.02%
2023/07/04	52	36.00	1	35.95	36.00	51	5,189	0.98%
2023/06/20	2	36.10	0	0.00	36.15	2	5,639	0.04%
2023/06/16	1	36.40	0	0.00	36.05	1	6,138	0.02%
2023/06/15	0	36.60	0	0.00	36.70	0	6,667	0.00%
2023/06/14	0.1	36.50	2	36.50	36.50	-1.9	6,906	-0.03%
2023/06/13	0	36.80	1.2	36.76	36.75	-1.1	7,974	-0.01%
2023/06/12	1.1	35.65	1	35.75	35.55	0.1	7,935	0.00%
2023/06/08	1	36.50	0	0.00	36.25	1	7,979	0.01%
2023/06/07	0	0.00	1	36.85	36.85	-1	7,999	-0.01%
2023/06/05	1	36.70	1	36.90	36.95	0	7,832	0.00%
2023/06/02	0	0.00	1.2	35.17	35.05	-1.2	7,564	-0.02%
2023/05/31	0	0.00	1	35.00	34.90	-1	7,578	-0.01%
2023/05/29	0	0.00	0.1	34.95	35.00	-0.1	7,700	0.00%
2023/05/26	0	0.00	1	34.90	34.90	-1	7,707	-0.01%
2023/05/25	3	35.50	2	35.15	35.15	1	7,703	0.01%
2023/05/22	7	35.50	0	0.00	35.50	7	7,685	0.09%
2023/05/19	1	35.70	1	35.60	35.55	0	7,676	0.00%
2023/05/18	0	0.00	2	35.45	35.45	-2	7,642	-0.03%
2023/05/16	1	35.15	1	35.10	35.10	0	7,567	0.00%
2023/05/15	1.1	34.05	2	34.10	34.50	-1	7,585	-0.01%
2023/05/11	0	0.00	4	35.20	35.20	-4	7,470	-0.05%
2023/05/10	0	0.00	12.7	35.42	35.50	-12.7	7,450	-0.17%
2023/05/09	0	0.00	1.1	35.80	35.75	-1.1	7,428	-0.01%
2023/05/05	1	35.60	0	0.00	35.60	1	7,437	0.01%
2023/04/28	2	35.80	55	35.75	35.80	-53	7,729	-0.69%
2023/04/26	10	35.20	0	0.00	35.65	10	7,742	0.13%
2023/04/25	0	0.00	8	36.11	35.40	-8	7,724	-0.10%
2023/04/24	0.1	35.50	0	0.00	35.55	0.1	7,638	0.00%
2023/04/20	2	35.10	0	0.00	35.05	2	7,657	0.03%
2023/04/19	0	0.00	3	35.40	35.45	-3	7,673	-0.04%
2023/04/18	2	35.55	0.3	35.80	35.50	1.7	7,615	0.02%
2023/04/17	0	0.00	2	36.00	35.95	-2	7,572	-0.03%
2023/04/14	2	35.85	8	36.01	36.10	-6	7,546	-0.08%
2023/04/13	2	35.90	0	0.00	35.90	2	7,542	0.03%
2023/04/12	1	36.15	3.1	36.00	36.15	-2.1	7,539	-0.03%
2023/04/11	3	35.48	0	0.00	35.85	3	7,476	0.04%
2023/04/10	0	0.00	0.1	36.00	35.50	-0.1	7,443	0.00%
2023/04/07	3	35.57	0	0.00	35.65	3	7,407	0.04%
2023/04/06	0	0.00	3	35.20	35.15	-3	7,338	-0.04%
2023/03/31	4.3	35.54	1	35.70	35.35	3.3	7,291	0.04%
2023/03/29	3.1	34.87	3.5	34.94	34.90	-0.5	7,244	-0.01%
2023/03/28	3	35.22	0	0.00	35.20	3	7,227	0.04%
2023/03/27	1	35.50	0	0.00	35.50	1	7,223	0.01%
2023/03/24	1.1	35.72	0	0.00	35.85	1.1	7,204	0.02%
2023/03/22	0	0.00	2	35.80	35.95	-2	7,126	-0.03%
2023/03/21	8	35.37	0	0.00	35.65	8	6,984	0.11%
2023/03/20	2	34.00	13	34.74	34.30	-11	6,702	-0.16%
2023/03/17	2	36.30	15	36.23	36.25	-13	6,127	-0.21%
2023/03/16	16.1	36.35	1	36.69	36.25	15.1	5,954	0.25%
2023/03/15	5.3	38.35	0	0.00	38.35	5.3	4,988	0.11%
2023/03/13	2	43.05	0	0.00	43.00	2	5,011	0.04%
2023/03/10	0	0.00	3	43.65	43.25	-3	5,008	-0.06%
2023/03/09	5	44.00	0	0.00	44.10	5	4,978	0.10%
2023/03/02	1	43.30	0	0.00	43.30	1	5,100	0.02%
2023/03/01	5.7	44.30	5	43.60	43.60	0.7	5,047	0.01%
2023/02/24	10	44.44	10	44.40	44.45	0	4,887	0.00%
2023/02/23	2	44.75	9.7	44.70	44.50	-7.7	4,861	-0.16%
2023/02/21	1	44.30	0	0.00	44.40	1	4,897	0.02%
2023/02/20	2	44.20	0.1	44.30	44.40	1.9	5,036	0.04%
2023/02/16	0.4	44.15	0	0.00	44.10	0.4	5,221	0.01%
2023/02/14	6	44.15	0	0.00	44.25	6	5,390	0.11%
2023/02/13	1	44.00	0	0.00	44.05	1	5,538	0.02%
2023/02/10	3.3	44.55	0	0.00	44.40	3.3	5,566	0.06%
2023/02/09	2	44.75	0	0.00	44.75	2	5,622	0.04%
2023/02/07	2	44.75	0	0.00	44.65	2	5,700	0.04%
2023/02/06	0	0.00	12	44.75	44.70	-12	5,741	-0.21%
2023/02/03	2	45.15	0	0.00	45.10	2	5,764	0.03%
2023/02/02	0	0.00	0.1	45.45	45.40	-0.1	5,807	0.00%
2023/02/01	1	45.00	0	0.00	45.30	1	5,868	0.02%
2023/01/31	7	44.86	0	0.00	44.75	7	6,156	0.11%
2023/01/30	0	0.00	9.7	44.65	44.70	-9.7	6,185	-0.16%
2023/01/17	0.7	43.67	0	0.00	43.90	0.7	6,144	0.01%
2023/01/09	2	43.70	2	43.85	43.75	0	6,410	0.00%
2022/12/28	2.1	43.49	0	0.00	43.15	2.1	7,027	0.03%
2022/12/26	1	43.70	0	0.00	43.65	1	7,206	0.01%
2022/12/23	10	43.40	0	0.00	43.65	10	7,254	0.14%
2022/12/20	10	42.93	0	0.00	42.50	10	7,291	0.14%
2022/12/19	8	44.12	0	0.00	44.00	8	7,328	0.11%
2022/12/16	3.2	44.46	0	0.00	44.40	3.2	7,295	0.04%
2022/12/15	0.5	45.00	0	0.00	45.05	0.5	7,276	0.01%
2022/12/14	10	45.04	10	45.24	45.00	0	7,264	0.00%
2022/12/13	10	44.79	9	44.95	44.45	1	7,239	0.01%
2022/12/12	11	44.37	0	0.00	44.35	11	7,191	0.15%
2022/12/09	0	0.00	6	44.73	44.85	-6	7,209	-0.08%
2022/12/08	7.4	44.39	2	44.33	44.50	5.4	7,180	0.07%
2022/12/07	12.5	45.81	6.1	45.90	45.60	6.4	7,113	0.09%
2022/12/06	1.1	46.80	0	0.00	46.45	1.1	6,971	0.02%
2022/12/05	0.1	47.20	20	47.21	47.20	-19.9	6,913	-0.29%
2022/12/01	0.1	46.70	0	0.00	46.35	0.1	6,845	0.00%
2022/11/29	0	0.00	7	45.79	45.90	-7	6,709	-0.10%
2022/11/28	0.4	45.10	1	45.25	45.25	-0.7	6,788	-0.01%
2022/11/25	25	45.43	9	45.56	45.35	16	6,849	0.23%
2022/11/24	1	45.10	1	44.85	45.20	0	6,829	0.00%
2022/11/23	0	0.00	1	44.40	44.20	-1	6,810	-0.01%
2022/11/22	9	43.90	6	44.15	43.95	3	6,859	0.04%
2022/11/18	8	44.53	6	44.40	44.45	2	6,867	0.03%
2022/11/17	1	44.00	0.1	44.05	43.95	0.9	6,861	0.01%
2022/11/16	1	44.75	0	0.00	44.25	1	6,816	0.01%
2022/11/14	6	45.17	14	45.45	45.25	-8	6,637	-0.12%
2022/11/11	2.1	44.67	10	44.28	44.65	-7.9	6,548	-0.12%
2022/11/09	13	43.96	11	44.01	43.60	2	6,546	0.03%
2022/11/08	1	43.25	0	0.00	43.45	1	6,489	0.02%
2022/11/07	0	0.00	1	41.70	41.80	-1	6,546	-0.02%
2022/11/04	10	40.10	0	0.00	40.70	10	6,674	0.15%
2022/11/02	1	39.75	0	0.00	40.90	1	6,852	0.01%
2022/10/28	13	40.36	13	40.35	40.00	0	6,976	0.00%
2022/10/27	6	40.38	0	0.00	40.35	6	7,020	0.09%
2022/10/26	1	58.10	2	57.80	58.00	-1	6,861	-0.01%
2022/10/25	1	58.00	0	0.00	58.10	1	7,285	0.01%
2022/10/24	1	59.60	3	59.60	59.00	-2	7,298	-0.03%
2022/10/21	0	0.00	1	60.40	60.40	-1	7,271	-0.01%
2022/10/19	0.1	59.40	0	0.00	58.80	0.1	7,709	0.00%
2022/10/18	0	0.00	6	57.78	59.00	-6	8,120	-0.07%
2022/10/17	3	55.03	3	56.03	57.40	0	9,704	0.00%
2022/10/13	3	56.17	5	57.08	54.70	-2	10,220	-0.02%
2022/10/12	0	0.00	1	55.40	56.60	-1	9,827	-0.01%
2022/10/11	1	51.40	0	0.00	51.50	1	9,732	0.01%
2022/10/06	1	51.70	2	52.65	53.10	-1	9,659	-0.01%
2022/10/05	0	0.00	35	52.03	51.40	-35	9,655	-0.36%
2022/10/04	1	49.60	0	0.00	50.30	1	9,677	0.01%
2022/09/28	0.1	50.80	1	52.50	50.60	-1	9,600	-0.01%
2022/09/27	5	53.90	0	0.00	53.70	5	9,542	0.05%
2022/09/26	2	53.20	0	0.00	53.50	2	9,574	0.02%
2022/09/15	0	0.00	3	60.13	60.30	-3	9,578	-0.03%
2022/09/14	6	59.15	0	0.00	59.00	6	9,595	0.06%
2022/09/12	0	0.00	2	60.30	60.30	-2	9,658	-0.02%
2022/09/08	0	0.00	2	59.45	60.30	-2	9,752	-0.02%
2022/09/07	1	58.50	0	0.00	58.00	1	9,759	0.01%
2022/09/02	3.1	59.54	0	0.00	59.20	3.1	9,859	0.03%
2022/09/01	6.1	61.17	0	0.00	61.30	6.1	9,779	0.06%
2022/08/30	0	0.00	1	62.80	63.40	-1	9,714	-0.01%
2022/08/29	2.1	62.76	0	0.00	62.80	2.1	9,725	0.02%
2022/08/26	0	0.00	4	63.75	64.30	-4	9,730	-0.04%
2022/08/25	2	62.70	0	0.00	62.70	2	9,704	0.02%
2022/08/24	1	61.80	0.1	61.90	62.60	0.9	9,758	0.01%
2022/08/23	0	0.00	1	62.40	61.80	-1	9,953	-0.01%
2022/08/22	1	63.20	0	0.00	63.20	1	10,007	0.01%
2022/08/19	1	61.80	0	0.00	63.00	1	10,012	0.01%
2022/08/18	1	62.60	0	0.00	63.00	1	10,003	0.01%
2022/08/17	0.1	63.50	2	63.50	63.30	-1.9	9,993	-0.02%
2022/08/16	0	0.00	12	63.21	63.50	-12	9,996	-0.12%
2022/08/12	12.1	63.25	2	63.40	63.00	10.1	9,811	0.10%
2022/08/11	4	64.18	4.2	64.04	64.50	-0.2	9,774	0.00%
2022/08/10	0.1	61.65	1	61.70	61.50	-0.9	9,669	-0.01%
2022/08/08	0.1	57.90	0	0.00	58.00	0.1	9,580	0.00%
2022/08/05	0	0.00	1	56.90	57.70	-1	9,675	-0.01%
2022/08/04	5.1	54.86	0	0.00	56.00	5.1	9,803	0.05%
2022/08/01	1	57.60	20.2	55.82	57.90	-19.2	9,782	-0.20%
2022/07/29	1	54.80	0	0.00	54.80	1	9,333	0.01%
2022/07/28	10	60.70	0	0.00	60.80	10	9,592	0.10%
2022/07/27	12	60.23	1	60.60	60.80	11	9,631	0.11%
2022/07/26	1.1	60.62	2	61.20	61.10	-1	9,605	-0.01%
2022/07/25	0.1	59.00	4	59.30	59.60	-3.9	9,320	-0.04%
2022/07/22	24.3	58.14	22	56.20	58.00	2.3	9,034	0.03%
2022/07/21	1	59.20	2	59.20	59.20	-1	8,254	-0.01%
2022/07/20	13.3	66.83	3	73.17	65.70	10.3	8,214	0.13%
2022/07/14	2	70.70	0	0.00	71.30	2	7,784	0.03%
2022/07/13	1	71.20	2	70.90	71.20	-1	7,796	-0.01%
2022/07/12	2	69.10	0	0.00	69.10	2	7,877	0.03%
2022/07/08	0	0.00	4	70.80	70.90	-4	7,817	-0.05%
2022/07/07	1	69.60	0	0.00	71.00	1	7,858	0.01%
2022/07/06	2	70.10	0	0.00	69.90	2	8,040	0.02%
2022/07/04	0.1	70.80	0	0.00	71.40	0.1	7,999	0.00%
2022/07/01	3	70.47	0	0.00	70.30	3	8,025	0.04%
2022/06/30	2	73.45	0	0.00	73.40	2	7,927	0.03%
2022/06/29	0	0.00	5	74.92	74.80	-5	7,915	-0.06%
2022/06/28	1	75.00	0	0.00	74.80	1	7,956	0.01%
2022/06/24	2	74.70	0	0.00	74.50	2	8,124	0.02%
2022/06/22	4	73.03	0	0.00	72.70	4	8,246	0.05%
2022/06/20	5	72.94	0	0.00	72.60	5	8,320	0.06%
2022/06/17	0	75.00	0	0.00	74.30	0	8,386	0.00%
2022/06/16	3	76.30	6	78.00	75.70	-3	8,421	-0.04%
2022/06/15	6	77.40	6	77.50	77.00	0	8,689	0.00%
2022/06/14	0	0.00	6	77.22	77.30	-6	8,740	-0.07%
2022/06/13	7	76.50	0	0.00	75.70	7	8,821	0.08%
2022/06/10	0	0.00	3	78.27	78.50	-3	8,757	-0.03%
2022/06/09	0	78.30	6	77.93	78.40	-6	8,756	-0.07%
2022/06/07	0	0.00	0	77.80	77.80	0	8,799	0.00%
2022/06/01	1	76.70	2	76.80	76.10	-1	9,142	-0.01%
2022/05/31	0	0.00	4	77.10	77.10	-4	9,138	-0.04%
2022/05/30	0	0.00	3.1	74.38	75.00	-3.1	9,004	-0.03%
2022/05/26	11	72.29	0	0.00	72.00	11	9,021	0.12%
2022/05/25	11	72.77	0	0.00	72.50	11	9,173	0.12%
2022/05/24	1	71.40	0	0.00	71.70	1	9,462	0.01%
2022/05/23	0.1	73.00	0	0.00	72.70	0.1	9,605	0.00%
2022/05/19	1.1	72.39	0	0.00	71.90	1.1	9,872	0.01%
2022/05/18	2	73.00	1	73.60	73.80	1	9,887	0.01%
2022/05/17	1	70.60	0	0.00	71.30	1	9,881	0.01%
2022/05/16	2	70.15	0	0.00	70.20	2	9,838	0.02%
2022/05/13	1	69.30	0.2	71.40	71.50	0.8	9,759	0.01%
2022/05/12	5	71.36	2	70.60	69.80	3	9,667	0.03%
2022/05/11	2	73.55	0	0.00	73.40	2	9,487	0.02%
2022/05/10	1	73.60	0	0.00	74.30	1	9,478	0.01%
2022/05/09	2	74.25	1	75.10	74.00	1	9,401	0.01%
2022/05/06	6	76.10	0	0.00	76.40	6	9,293	0.06%
2022/05/05	36	77.86	3	78.07	77.70	33	9,294	0.36%
2022/05/03	1	79.70	1	80.00	79.60	0	8,877	0.00%
2022/04/28	0	0.00	1	77.60	77.50	-1	8,743	-0.01%
2022/04/27	5	77.64	12.5	77.42	78.90	-7.5	8,590	-0.09%
2022/04/26	0	0.00	0.2	74.50	74.50	-0.2	7,745	0.00%
2022/04/25	7	67.23	0	0.00	67.80	7	7,794	0.09%
2022/04/22	1	69.00	0	0.00	69.10	1	7,749	0.01%
2022/04/21	1	70.20	0	0.00	69.90	1	7,781	0.01%
2022/04/20	2	69.95	0	0.00	70.30	2	7,799	0.03%
2022/04/18	5.2	70.62	0	0.00	69.80	5.2	8,173	0.06%
2022/04/15	2	72.55	0	0.00	72.50	2	8,063	0.02%
2022/04/14	7	73.93	0	0.00	73.80	7	8,033	0.09%
2022/04/13	6	73.60	13	74.19	74.30	-7	8,065	-0.09%
2022/04/12	14.2	73.69	6	74.55	73.20	8.2	8,002	0.10%
2022/04/11	0.1	78.10	0	0.00	77.80	0.1	7,785	0.00%
2022/04/08	0.1	79.10	1	78.50	79.10	-0.9	7,767	-0.01%
2022/04/07	1	78.30	1	79.70	77.50	0	7,746	0.00%
2022/04/01	0	0.00	6	78.70	79.10	-6	7,626	-0.08%
2022/03/31	0	0.00	2	79.30	79.30	-2	7,628	-0.03%
2022/03/30	1	79.40	1	79.80	79.10	0	7,624	0.00%
2022/03/29	2	79.00	4	78.70	79.20	-2	7,527	-0.03%
2022/03/28	1	76.20	0	0.00	77.20	1	7,434	0.01%
2022/03/25	0	0.00	16.6	76.74	77.20	-16.6	7,414	-0.22%
2022/03/24	6.1	75.41	6	74.50	75.10	0.1	7,271	0.00%
2022/03/23	1	73.70	1	74.90	74.90	0	7,250	0.00%
2022/03/22	1	73.50	9	73.40	73.60	-8	7,157	-0.11%
2022/03/21	2	71.40	0	0.00	71.90	2	7,055	0.03%
2022/03/18	0	0.00	2	73.00	73.00	-2	6,990	-0.03%
2022/03/16	5	69.86	0	0.00	70.10	5	6,737	0.07%
2022/03/14	1	72.10	1	72.60	72.10	0	6,578	0.00%
2022/03/10	0	0.00	2	71.10	71.90	-2	6,630	-0.03%
2022/03/09	3	68.40	0.8	69.60	69.90	2.2	6,627	0.03%
2022/03/08	4	67.95	0	0.00	67.60	4	6,590	0.06%
2022/03/07	0	0.00	2	70.40	70.60	-2	6,421	-0.03%
2022/03/03	2	73.65	0	0.00	73.60	2	6,550	0.03%
2022/03/01	2	71.50	0	0.00	72.00	2	6,599	0.03%
2022/02/25	4	71.60	0	0.00	71.60	4	6,532	0.06%
2022/02/24	11	73.82	8.4	72.62	71.50	2.6	6,388	0.04%
2022/02/23	0	0.00	1	73.80	74.40	-1	6,141	-0.02%
2022/02/22	3	71.23	4	71.48	71.80	-1	6,098	-0.02%
2022/02/21	1	70.70	7	71.11	71.90	-6	5,982	-0.10%
2022/02/18	1	68.80	1.5	69.60	69.90	-0.5	5,863	-0.01%
2022/02/17	0	0.00	2	69.10	68.80	-2	5,808	-0.03%
2022/02/15	0	0.00	1	67.80	67.50	-1	6,047	-0.02%
2022/02/14	2	67.40	1	67.40	67.50	1	6,087	0.02%
2022/02/11	0	0.00	6	68.70	68.90	-6	6,110	-0.10%
2022/02/10	0	0.00	2	68.20	68.80	-2	6,203	-0.03%
2022/02/09	0.1	67.70	0	0.00	67.70	0.1	6,179	0.00%
2022/02/07	0.1	65.40	2.4	66.25	67.20	-2.3	6,266	-0.04%
2022/01/25	1	63.60	0	0.00	63.40	1	6,480	0.02%
2022/01/24	3	63.93	2	64.35	64.40	1	6,577	0.02%
2022/01/21	1	65.00	0	0.00	64.80	1	6,731	0.01%
2022/01/19	0	0.00	1	66.40	66.00	-1	7,402	-0.01%
2022/01/13	0	0.00	1	67.00	67.00	-1	8,087	-0.01%
2022/01/12	1	66.50	1	66.70	66.50	0	8,079	0.00%
2022/01/11	2	65.20	10	66.19	67.00	-8	7,972	-0.10%
2022/01/10	0	0.00	1	63.90	63.90	-1	7,738	-0.01%
2022/01/07	3	63.43	3	63.70	62.80	0	7,732	0.00%
2022/01/06	6	64.02	9	63.84	63.60	-3	7,738	-0.04%
2022/01/03	0.2	63.60	0	0.00	63.60	0.2	7,931	0.00%
2021/12/29	0.1	63.30	0	0.00	63.50	0.1	8,031	0.00%
2021/12/27	1	63.00	0	0.00	63.00	1	8,192	0.01%
2021/12/24	0	0.00	1	63.20	63.30	-1	8,294	-0.01%
2021/12/23	0	0.00	1	62.50	62.50	-1	8,336	-0.01%
2021/12/21	0	0.00	1	63.00	62.40	-1	8,678	-0.01%
2021/12/17	0	0.00	1	61.60	61.30	-1	9,432	-0.01%
2021/12/16	1	61.60	0	0.00	61.80	1	10,123	0.01%
2021/12/15	0	0.00	1	62.20	61.90	-1	10,653	-0.01%
2021/12/14	3	60.90	3	61.80	61.00	0	10,919	0.00%
2021/12/13	4.1	62.57	11	62.56	61.60	-7	11,008	-0.06%
2021/12/10	0	0.00	1	63.40	63.20	-1	11,117	-0.01%
2021/12/08	0.1	64.30	0	0.00	64.10	0.1	11,789	0.00%
2021/12/07	0	0.00	12	64.06	64.40	-12	12,028	-0.10%
2021/12/06	2	62.85	5	63.30	63.00	-3	12,160	-0.02%
2021/12/03	2	63.85	1	64.30	63.40	1	12,276	0.01%
2021/12/02	5	64.22	0.3	64.10	63.70	4.8	12,428	0.04%
2021/11/30	1	64.60	1	64.90	64.20	0	12,675	0.00%
2021/11/29	5	62.66	3	63.83	63.80	2	12,668	0.02%
2021/11/26	9	65.36	0	0.00	64.90	9	12,667	0.07%
2021/11/25	0.6	67.00	1	67.30	66.70	-0.4	12,678	0.00%
2021/11/23	0.4	66.75	0	0.00	66.50	0.4	12,738	0.00%
2021/11/22	1.5	66.63	0	0.00	66.70	1.5	12,707	0.01%
2021/11/19	3.6	67.79	0	0.00	67.10	3.6	12,660	0.03%
2021/11/17	2	68.60	1	68.60	68.90	1	12,501	0.01%
2021/11/16	4	68.60	0	0.00	68.50	4	12,484	0.03%
2021/11/15	1.2	68.84	7	70.09	69.00	-5.8	12,470	-0.05%
2021/11/12	3	67.80	7	67.99	68.50	-4	12,312	-0.03%
2021/11/11	2	66.30	0	0.00	66.70	2	12,278	0.02%
2021/11/10	2.8	67.11	0.8	66.90	66.80	2	12,311	0.02%
2021/11/09	3	66.73	7	66.87	67.50	-4	12,330	-0.03%
2021/11/08	0.1	67.30	3	67.47	67.50	-3	12,253	-0.02%
2021/11/05	6	67.18	2	67.25	67.00	4	12,270	0.03%
2021/11/04	1	68.50	1	68.50	68.50	0	12,132	0.00%
2021/11/03	4	69.60	6	69.43	69.60	-2	12,059	-0.02%
2021/11/02	8	69.50	2	68.10	68.20	6	11,962	0.05%
2021/11/01	5.1	70.82	9.1	70.95	70.90	-4	11,713	-0.03%
2021/10/29	10.1	71.09	6	70.92	70.90	4.1	11,593	0.03%
2021/10/28	8	69.89	10	69.97	69.90	-2	11,409	-0.02%
2021/10/27	36	69.73	17	69.49	69.90	19	11,209	0.17%
2021/10/26	5	65.52	9	65.48	67.20	-4	10,637	-0.04%
2021/10/25	7	60.99	3	61.13	61.90	4	10,289	0.04%
2021/10/22	1	59.60	6	60.40	60.80	-5	10,202	-0.05%
2021/10/21	0	0.00	1	58.00	58.20	-1	10,106	-0.01%
2021/10/20	0	0.00	2	56.80	57.30	-2	10,103	-0.02%
2021/10/18	2	56.20	0	0.00	56.40	2	10,314	0.02%
2021/10/14	2	54.70	0	0.00	54.50	2	10,443	0.02%
2021/10/13	0.8	55.00	0	0.00	54.80	0.8	10,588	0.01%
2021/10/12	1	55.10	2	55.35	55.30	-1	10,583	-0.01%
2021/10/08	0	0.00	2	56.60	56.80	-2	10,518	-0.02%
2021/10/07	0	0.00	0.3	56.40	56.40	-0.3	10,529	0.00%
2021/10/06	3.5	56.31	0	0.00	55.30	3.5	10,674	0.03%
2021/10/05	1	54.70	0	0.00	56.00	1	10,724	0.01%
2021/10/01	2	55.90	0	0.00	56.00	2	11,058	0.02%
2021/09/29	0	0.00	1	57.40	57.40	-1	11,014	-0.01%
2021/09/27	8	57.25	0	0.00	56.10	8	10,701	0.07%
2021/09/24	5	60.72	2	59.80	59.80	3	10,230	0.03%
2021/09/23	20	60.86	7	60.94	61.10	13	9,950	0.13%
2021/09/22	11	82.34	2	82.25	82.30	9	9,324	0.10%
2021/09/16	3	83.93	32.3	83.78	83.90	-29.3	8,754	-0.33%
2021/09/15	2	83.65	2.2	84.58	84.60	-0.2	8,643	0.00%
2021/09/14	2	82.25	33	82.52	83.50	-31	8,435	-0.37%
2021/09/13	10	81.87	2	81.35	81.50	8	8,187	0.10%
2021/09/10	3	79.87	7	79.93	81.20	-4	7,808	-0.05%
2021/09/08	3.2	75.01	2	75.30	75.10	1.2	7,397	0.02%
2021/09/07	2	74.10	0	0.00	76.10	2	7,242	0.03%
2021/09/06	5	71.10	0	0.00	73.60	5	7,053	0.07%
2021/09/03	0.2	69.90	0	0.00	69.90	0.2	6,790	0.00%
2021/09/02	0	0.00	2	70.30	69.40	-2	6,743	-0.03%
2021/09/01	2	72.10	8	70.06	71.30	-6	6,592	-0.09%
2021/08/31	0	0.00	1	67.60	69.30	-1	6,396	-0.02%
2021/08/25	0	0.00	0.1	65.30	65.40	-0.1	6,158	0.00%
2021/08/24	0	0.00	14.5	64.51	64.80	-14.5	6,142	-0.24%
2021/08/18	0	0.00	1	63.40	65.40	-1	6,155	-0.02%
2021/08/17	1	64.80	1	65.00	63.50	0	6,094	0.00%
2021/08/16	1	66.50	2	67.55	65.90	-1	6,041	-0.02%
2021/08/13	2	67.90	1	68.00	67.80	1	5,959	0.02%
2021/08/12	0	0.00	1	67.00	67.00	-1	5,897	-0.02%
2021/08/09	0	0.00	0.4	64.85	64.90	-0.4	6,139	-0.01%
2021/08/05	7	64.84	0	0.00	64.70	7	6,402	0.11%
2021/08/03	0	0.00	2	64.00	64.30	-2	6,917	-0.03%
2021/08/02	0	0.00	5	63.18	63.60	-5	7,003	-0.07%
2021/07/29	1	61.40	0	0.00	62.20	1	7,027	0.01%
2021/07/28	1	60.00	1	61.50	61.40	0	7,070	0.00%
2021/07/27	2	62.70	10	62.95	62.10	-8	7,230	-0.11%
2021/07/26	0	0.00	3	66.30	64.80	-3	7,176	-0.04%
2021/07/23	8.1	66.19	5	65.10	66.40	3.1	7,135	0.04%
2021/07/22	0.1	64.90	0	0.00	65.00	0.1	6,977	0.00%
2021/07/21	2	64.05	0	0.00	65.10	2	6,938	0.03%
2021/07/20	1.1	65.54	0	0.00	65.80	1.1	6,906	0.02%
2021/07/19	3	66.80	0	0.00	66.60	3	6,888	0.04%
2021/07/14	0	0.00	1	63.10	63.30	-1	6,955	-0.01%
2021/07/13	4	64.23	0	0.00	64.00	4	7,001	0.06%
2021/07/12	0	0.00	4.1	64.95	65.40	-4.1	6,962	-0.06%
2021/07/09	3	63.13	1	64.00	62.90	2	6,865	0.03%
2021/07/08	1	62.80	3	61.60	62.90	-2	6,744	-0.03%
2021/07/07	1	59.00	5	58.34	59.10	-4	6,524	-0.06%
2021/07/06	0	0.00	2	56.80	56.80	-2	6,403	-0.03%
2021/07/05	5	56.70	0	0.00	56.70	5	6,492	0.08%
2021/07/02	0	0.00	1	56.70	56.40	-1	6,586	-0.02%
2021/07/01	0	0.00	1	56.50	56.60	-1	6,649	-0.02%
2021/06/29	25	56.66	0	0.00	56.70	25	6,807	0.37%
2021/06/28	29	56.70	38	56.83	57.60	-9	6,848	-0.13%
2021/06/22	1	53.90	0	0.00	53.80	1	7,489	0.01%
2021/06/21	0.1	53.90	0	0.00	53.90	0.1	7,565	0.00%
2021/06/11	0	0.00	240	53.14	53.20	-240	7,884	-3.04%	大賣/鉅額交易
2021/06/03	3	52.60	0	0.00	52.70	3	8,488	0.04%
2021/06/02	0	0.00	7	52.60	52.50	-7	8,578	-0.08%
2021/05/28	3	52.33	0	0.00	52.40	3	8,738	0.03%
2021/05/27	40	51.70	2	52.00	52.00	38	8,795	0.43%
2021/05/26	0	0.00	1	51.50	51.80	-1	8,838	-0.01%
2021/05/24	1	51.40	0	0.00	51.50	1	8,946	0.01%
2021/05/21	102	51.40	60	51.30	51.70	42	9,023	0.47%	大買/
2021/05/20	210	50.97	10	51.30	51.00	200	9,068	2.21%	大買/鉅額交易
2021/05/19	80	51.00	201	51.54	51.20	-121	9,040	-1.34%	大賣/鉅額交易
2021/05/18	121	50.99	10	50.10	51.00	111	9,037	1.23%	大買/鉅額交易
2021/05/17	13	48.85	3	50.00	48.45	10	8,988	0.11%
2021/05/14	7	51.61	4	51.25	51.00	3	8,783	0.03%
2021/05/13	2	48.65	0	0.00	49.85	2	8,642	0.02%
2021/05/12	10	50.73	17	51.19	50.20	-7	8,526	-0.08%
2021/05/11	2.2	54.37	1	55.50	53.80	1.2	8,165	0.01%
2021/05/10	4	54.60	3	54.20	54.60	1	7,961	0.01%
2021/05/06	0	0.00	1	53.10	53.00	-1	7,904	-0.01%
2021/05/05	1	52.40	0	0.00	52.50	1	7,852	0.01%
2021/05/04	0.2	52.20	13	52.18	52.20	-12.8	7,773	-0.16%
2021/05/03	10	53.10	0	0.00	53.10	10	7,497	0.13%
2021/04/29	0.2	53.10	0	0.00	53.10	0.2	7,427	0.00%
2021/04/28	2	53.90	0	0.00	53.70	2	7,378	0.03%
2021/04/27	1	54.00	0	0.00	54.10	1	7,421	0.01%
2021/04/23	0	0.00	5	52.50	53.20	-5	7,335	-0.07%
2021/04/22	0	0.00	5	54.26	52.70	-5	7,311	-0.07%
2021/04/21	4.5	53.70	3.1	52.82	54.10	1.4	7,133	0.02%
2021/04/20	0	0.00	4.9	53.00	53.10	-4.9	7,055	-0.07%
2021/04/19	0	0.00	5	52.80	53.10	-5	7,025	-0.07%
2021/04/16	0	0.00	31	50.52	51.40	-31	6,894	-0.45%
2021/04/15	21	49.96	5	50.00	50.10	16	6,783	0.24%
2021/04/14	8	49.37	1	49.50	49.55	7	6,728	0.10%
2021/04/13	3	50.17	5	50.10	49.85	-2	6,716	-0.03%
2021/04/12	0	0.00	5	49.70	49.95	-5	6,649	-0.08%
2021/04/09	7	49.45	0	0.00	49.45	7	6,629	0.11%
2021/04/08	1	50.00	0	0.00	49.80	1	6,544	0.02%
2021/04/07	2	49.98	0	0.00	50.00	2	6,455	0.03%
2021/04/06	0	0.00	5	50.00	50.00	-5	6,395	-0.08%
2021/04/01	3	49.53	0	0.00	49.60	3	6,285	0.05%
2021/03/31	1	49.60	12	49.56	49.50	-11	6,175	-0.18%
2021/03/30	17	48.36	18	48.56	48.90	-1	6,036	-0.02%
2021/03/29	47.3	48.74	55	49.16	48.85	-7.7	5,902	-0.13%
2021/03/26	0	0.00	3	45.60	45.75	-3	5,279	-0.06%
2021/03/24	2	44.68	0	0.00	44.40	2	5,136	0.04%
2021/03/23	1	44.90	2	44.95	45.20	-1	5,052	-0.02%
2021/03/22	3	44.85	0	0.00	44.85	3	5,014	0.06%
2021/03/19	12	44.57	7	44.32	44.55	5	4,970	0.10%
2021/03/18	0	0.00	10	45.44	45.15	-10	4,895	-0.20%
2021/03/17	1	45.25	1	45.25	45.30	0	4,839	0.00%
2021/03/16	2	44.25	6	44.25	44.40	-4	4,730	-0.08%
2021/03/15	0	0.00	1	43.40	43.75	-1	4,852	-0.02%
2021/03/12	10	43.33	3	43.30	43.30	7	4,930	0.14%
2021/03/11	5	43.80	5	44.11	43.80	0	4,909	0.00%
2021/03/10	2	43.85	1	44.05	43.85	1	4,774	0.02%
2021/03/09	4	43.10	1	43.35	43.50	3	4,695	0.06%
2021/03/08	4	42.58	0	0.00	42.75	4	4,623	0.09%
2021/03/05	12.1	42.04	8	41.99	42.15	4.1	4,621	0.09%
2021/03/03	0	0.00	1	42.00	42.05	-1	4,788	-0.02%
2021/03/02	2	41.65	13	42.07	41.60	-11	4,714	-0.23%
2021/02/26	1	41.50	0	0.00	41.70	1	4,687	0.02%
2021/02/24	0	0.00	5	41.38	41.45	-5	4,608	-0.11%
2021/02/23	4	41.75	3	41.62	41.75	1	4,563	0.02%
2021/02/22	1	41.25	1	41.25	41.20	0	4,583	0.00%
2021/02/19	0	0.00	1	40.55	40.90	-1	4,526	-0.02%
2021/02/18	10	40.80	16	40.90	40.90	-6	4,534	-0.13%
2021/02/17	0	0.00	3	40.22	40.20	-3	4,507	-0.07%
2021/02/04	4	39.00	0	0.00	39.45	4	4,576	0.09%
2021/01/29	5	38.98	2	38.85	38.75	3	4,864	0.06%
2021/01/28	1	39.25	5.1	39.40	39.25	-4.1	4,838	-0.09%
2021/01/27	1	39.80	0	0.00	39.50	1	4,832	0.02%
2021/01/26	1	39.50	0	0.00	39.50	1	4,866	0.02%
2021/01/22	1	39.55	3	39.52	39.60	-2	4,948	-0.04%
2021/01/21	1	39.50	0	0.00	39.50	1	5,016	0.02%
2021/01/20	5	39.55	8	39.34	39.35	-3	5,139	-0.06%
2021/01/15	7	40.67	0	0.00	40.25	7	5,380	0.13%
2021/01/13	1	40.70	0	0.00	40.70	1	5,365	0.02%
2021/01/11	0	0.00	1	40.65	40.65	-1	5,350	-0.02%
2021/01/08	0	0.00	25	40.30	40.35	-25	5,361	-0.47%
2021/01/07	5	40.30	0	0.00	40.25	5	5,373	0.09%
2021/01/06	11	40.51	0	0.00	40.20	11	5,376	0.20%
2021/01/05	1	40.70	0	0.00	40.70	1	5,327	0.02%
2021/01/04	2	40.82	0	0.00	40.70	2	5,346	0.04%
2020/12/31	0.4	40.75	12.1	40.90	40.90	-11.6	5,360	-0.22%
2020/12/30	11	40.75	57	40.84	40.75	-46	5,371	-0.86%
2020/12/29	1	40.65	0	0.00	40.60	1	5,378	0.02%
2020/12/28	50	40.50	0	0.00	40.55	50	5,409	0.92%
2020/12/25	3	40.60	0	0.00	40.60	3	5,433	0.06%
2020/12/24	0	0.00	2	40.65	40.60	-2	5,530	-0.04%
2020/12/23	2	40.15	0	0.00	40.10	2	5,534	0.04%
2020/12/21	0	0.00	1	40.60	40.60	-1	5,573	-0.02%
2020/12/17	0	0.00	3	40.60	40.75	-3	5,590	-0.05%
2020/12/16	0	0.00	1	40.70	40.75	-1	5,582	-0.02%
2020/12/11	5	40.40	5	40.60	40.55	0	5,568	0.00%
2020/12/09	21	40.41	0	0.00	40.40	21	5,490	0.38%
2020/12/08	5	41.40	0	0.00	41.20	5	5,326	0.09%
2020/12/07	5	41.80	4	41.90	41.75	1	5,223	0.02%
2020/12/04	2	41.50	0	0.00	41.55	2	5,175	0.04%
2020/12/02	2.5	41.30	0	0.00	41.25	2.5	5,134	0.05%
2020/11/30	7	42.05	4	41.86	42.05	3	5,073	0.06%
2020/11/27	4	41.39	0	0.00	41.35	4	4,872	0.08%
2020/11/25	0.5	41.00	0	0.00	40.80	0.5	5,174	0.01%
2020/11/23	1	41.45	0	0.00	41.30	1	5,495	0.02%
2020/11/20	3	41.23	0	0.00	41.40	3	5,501	0.05%
2020/11/19	2	41.35	2	41.50	41.40	0	5,590	0.00%
2020/11/17	8	40.80	0	0.00	40.85	8	5,622	0.14%
2020/11/13	7	40.70	0	0.00	40.70	7	6,573	0.11%
2020/11/12	6	40.88	2	40.90	40.85	4	6,742	0.06%
2020/11/11	1	41.25	13	41.27	41.40	-12	6,913	-0.17%
2020/11/10	1	40.90	6	41.10	40.65	-5	6,835	-0.07%
2020/11/06	0	0.00	4	40.45	40.05	-4	6,781	-0.06%
2020/11/04	2	39.90	3	40.00	40.00	-1	6,756	-0.01%
2020/11/02	0	0.00	8	39.70	39.70	-8	6,788	-0.12%
2020/10/30	1	39.95	1	40.20	39.50	0	6,796	0.00%
2020/10/29	9	39.96	4	39.95	40.05	5	6,757	0.07%
2020/10/28	17	40.88	10	41.02	40.55	7	6,752	0.10%
2020/10/27	8	40.85	13	40.67	41.05	-5	6,679	-0.07%
2020/10/21	0	0.00	1	38.70	38.55	-1	6,530	-0.02%
2020/10/19	2	38.55	7	38.55	38.55	-5	6,523	-0.08%
2020/10/16	5	38.40	0	0.00	38.20	5	6,513	0.08%
2020/10/13	0.5	38.95	0	0.00	38.95	0.5	6,644	0.01%
2020/10/07	5	39.88	0	0.00	39.75	5	6,888	0.07%
2020/10/05	1	39.25	0	0.00	39.25	1	6,954	0.01%
2020/09/30	5	38.70	5	38.90	38.90	0	6,943	0.00%
2020/09/29	0	0.00	3	38.90	38.85	-3	6,951	-0.04%
2020/09/28	0	0.00	0.2	39.65	39.40	-0.2	6,890	0.00%
2020/09/25	1	39.50	0	0.00	39.30	1	6,921	0.01%
2020/09/22	0	0.00	1	40.80	40.85	-1	7,024	-0.01%
2020/09/21	2	41.65	2	41.60	41.40	0	7,034	0.00%
2020/09/16	0	0.00	6	41.70	41.65	-6	7,082	-0.08%
2020/09/15	1	41.45	0	0.00	41.45	1	7,051	0.01%
2020/09/14	4	41.45	0	0.00	41.55	4	7,072	0.06%
2020/09/11	5	41.24	0	0.00	41.30	5	7,096	0.07%
2020/09/10	0	0.00	9	41.45	41.10	-9	7,073	-0.13%
2020/09/09	0	0.00	3	41.28	41.40	-3	7,137	-0.04%
2020/09/08	2	41.25	0	0.00	41.40	2	7,177	0.03%
2020/09/07	2	41.40	0	0.00	41.45	2	7,272	0.03%
2020/09/04	1	40.85	0	0.00	41.50	1	7,403	0.01%
2020/09/02	0	0.00	1	41.40	41.45	-1	7,464	-0.01%
2020/09/01	5	42.32	9	41.93	41.85	-4	7,474	-0.05%
2020/08/31	3	42.70	16	42.54	43.20	-13	7,377	-0.18%
2020/08/28	0	0.00	1	42.25	42.20	-1	7,189	-0.01%
2020/08/27	14	39.81	10	40.20	40.05	4	7,080	0.06%
2020/08/26	0	0.00	1	39.25	39.35	-1	6,946	-0.01%
2020/08/25	1	38.50	53	39.10	39.00	-52	6,912	-0.75%
2020/08/24	30	38.05	0	0.00	37.85	30	6,825	0.44%
2020/08/21	5	38.20	10	38.30	38.25	-5	6,772	-0.07%
2020/08/20	35	37.61	22	37.45	37.45	13	6,713	0.19%
2020/08/19	176	37.48	162	37.67	39.05	14	6,444	0.22%	大買/大賣/
2020/08/18	8	54.61	7	54.53	54.70	1	5,689	0.02%
2020/08/17	3.1	54.13	12	54.27	54.40	-8.9	5,504	-0.16%
2020/08/14	0	0.00	1.2	53.17	53.10	-1.2	5,306	-0.02%
2020/08/13	1	53.00	24	53.15	53.40	-23	5,255	-0.44%
2020/08/12	2	52.15	3	52.70	53.00	-1	5,247	-0.02%
2020/08/11	0	0.00	6	53.50	52.70	-6	5,238	-0.11%
2020/08/07	3	52.93	0	0.00	53.00	3	5,258	0.06%
2020/08/06	5	53.40	11.6	53.25	53.40	-6.6	5,230	-0.13%
2020/08/05	5	52.70	10	52.40	53.00	-5	5,195	-0.10%
2020/08/03	4	52.00	0	0.00	52.20	4	5,146	0.08%
2020/07/31	10	51.55	0	0.00	50.80	10	5,063	0.20%
2020/07/30	1	50.00	1	49.55	50.10	0	5,001	0.00%
2020/07/29	6	49.45	4	49.58	49.50	2	4,963	0.04%
2020/07/28	0	0.00	2	46.00	47.00	-2	4,892	-0.04%
2020/07/27	2	46.40	0	0.00	46.40	2	4,893	0.04%
2020/07/24	3	48.73	4	48.60	48.50	-1	4,848	-0.02%
2020/07/23	0	0.00	4	49.58	49.45	-4	4,880	-0.08%
2020/07/21	0	0.00	1	50.10	50.20	-1	4,939	-0.02%
2020/07/17	1	49.25	0	0.00	49.55	1	4,874	0.02%
2020/07/16	5	52.10	0	0.00	51.20	5	4,761	0.11%
2020/07/15	14.1	54.12	0	0.00	53.80	14.1	4,637	0.30%
2020/07/14	0	0.00	1	53.90	54.00	-1	4,523	-0.02%
2020/07/13	0	0.00	1	53.90	53.60	-1	4,460	-0.02%
2020/07/10	0	0.00	5	53.00	53.00	-5	4,428	-0.11%
2020/07/09	1	54.00	0	0.00	54.30	1	4,373	0.02%
2020/07/07	10	54.00	0	0.00	54.20	10	4,296	0.23%
2020/07/06	0	0.00	0.2	53.80	54.10	-0.2	4,287	0.00%
2020/07/03	5	53.80	0	0.00	53.50	5	4,273	0.12%
2020/07/02	4	53.85	40	54.05	54.00	-36	4,302	-0.84%
2020/07/01	0	0.00	9	51.51	51.70	-9	4,350	-0.21%
2020/06/30	1	50.60	1	50.80	51.10	0	4,565	0.00%
2020/06/29	0	0.00	6	50.37	50.30	-6	4,533	-0.13%
2020/06/24	10	50.64	0	0.00	50.60	10	4,515	0.22%
2020/06/23	2	50.50	3	50.40	50.60	-1	4,522	-0.02%
2020/06/19	4	50.05	4	50.40	50.20	0	4,583	0.00%
2020/06/18	1	49.80	0	0.00	50.30	1	4,597	0.02%
2020/06/17	5	49.80	2	49.85	49.85	3	4,584	0.07%
2020/06/16	1	50.70	1	50.50	50.20	0	4,617	0.00%
2020/06/15	2.1	50.10	0	0.00	49.95	2.1	4,641	0.04%
2020/06/11	0	0.00	24	50.56	50.10	-24	4,573	-0.52%
2020/06/10	10	50.70	15.2	51.10	51.40	-5.2	4,436	-0.12%
2020/06/09	0	0.00	15	49.41	49.40	-15	4,373	-0.34%
2020/06/08	0	0.00	2	49.55	49.60	-2	4,375	-0.05%
2020/06/05	4	48.80	5	48.50	48.75	-1	4,314	-0.02%
2020/06/03	0	0.00	20	48.34	48.30	-20	4,290	-0.47%
2020/06/02	0	0.00	1	46.55	47.30	-1	4,169	-0.02%
2020/06/01	0	0.00	9	46.19	46.05	-9	4,098	-0.22%
2020/05/29	6	45.60	0	0.00	45.70	6	4,059	0.15%
2020/05/28	0	0.00	10	46.25	45.75	-10	3,998	-0.25%
2020/05/27	1	45.95	0	0.00	46.10	1	3,962	0.03%
2020/05/22	3	45.42	0	0.00	45.00	3	3,892	0.08%
2020/05/21	2	45.75	1	45.90	45.80	1	3,845	0.03%
2020/05/20	16	45.18	4	44.85	45.00	12	3,794	0.32%
2020/05/19	2	45.25	1	45.10	45.25	1	3,756	0.03%
2020/05/18	0	0.00	2	44.60	44.65	-2	3,691	-0.05%
2020/05/15	8.1	44.21	2.3	44.61	44.35	5.8	3,640	0.16%
2020/05/07	0	0.00	50	43.75	43.90	-50	3,446	-1.45%
2020/05/06	24	43.55	0	0.00	43.55	24	3,443	0.70%
2020/05/05	1	43.90	0	0.00	43.80	1	3,424	0.03%
2020/05/04	30	43.63	0	0.00	43.75	30	3,409	0.88%
2020/04/30	0	0.00	1	44.70	44.60	-1	3,406	-0.03%
2020/04/29	2	44.60	1	44.70	44.65	1	3,369	0.03%
2020/04/28	5	43.41	0	0.00	43.95	5	3,313	0.15%
2020/04/24	1	41.80	1	41.80	41.70	0	3,219	0.00%
2020/04/21	13	41.39	0	0.00	41.20	13	3,165	0.41%
2020/04/20	0	0.00	200	41.87	41.85	-200	3,117	-6.42%	大賣/鉅額交易
2020/04/17	0	0.00	20.5	41.80	41.80	-20.5	3,106	-0.66%
2020/04/14	10	41.55	0.4	41.65	41.65	9.6	2,977	0.32%
2020/04/13	74	41.34	0	0.00	41.25	74	2,954	2.50%
2020/04/09	112	41.36	0	0.00	41.30	112	2,923	3.83%	大買/鉅額交易
2020/04/07	2	41.35	11	41.78	41.30	-9	2,832	-0.32%
2020/04/06	74	41.87	77	42.17	41.95	-3	2,735	-0.11%
2020/04/01	66	41.99	16	42.00	42.00	50	2,553	1.96%
2020/03/27	0	0.00	3	34.70	34.80	-3	2,431	-0.12%
2020/03/26	6	33.15	5	33.70	33.75	1	2,530	0.04%
2020/03/24	5.5	31.45	0	0.00	31.45	5.5	2,628	0.21%
2020/03/23	1	30.30	10	30.15	30.10	-9	2,638	-0.34%
2020/03/20	3	31.52	0	0.00	31.20	3	2,635	0.11%
2020/03/16	0	0.00	10	36.45	35.90	-10	2,400	-0.42%
2020/03/13	10	37.65	0	0.00	37.45	10	2,383	0.42%
2020/03/12	10	39.80	0	0.00	39.40	10	2,313	0.43%
2020/03/10	10	40.35	0	0.00	40.35	10	2,289	0.44%
2020/03/05	0	0.00	10	42.60	42.60	-10	2,215	-0.45%
2020/02/27	1	41.05	0	0.00	41.05	1	2,323	0.04%
2020/02/25	10	41.65	0	0.00	41.75	10	2,344	0.43%
2020/02/20	1	42.70	0	0.00	42.70	1	2,404	0.04%
2020/02/19	0	0.00	9	42.65	42.95	-9	2,428	-0.37%
2020/02/18	0.1	42.45	0	0.00	42.55	0.1	2,479	0.00%
2020/02/17	0	0.00	1	42.65	42.55	-1	2,669	-0.04%
2020/01/31	1	42.40	0	0.00	42.45	1	2,736	0.04%
2020/01/16	0.3	45.00	0	0.00	44.95	0.3	2,734	0.01%
2020/01/15	10.1	45.10	0	0.00	45.10	10.1	2,781	0.36%
2020/01/13	6	44.95	0	0.00	45.35	6	2,805	0.21%
2020/01/03	2	45.15	0	0.00	45.10	2	2,925	0.07%
2019/12/30	0	0.00	21	45.51	45.50	-21	2,964	-0.71%
2019/12/20	10	45.15	0	0.00	43.90	10	2,586	0.39%
2019/12/18	13	45.07	0	0.00	44.90	13	2,377	0.55%
2019/12/16	0.1	45.80	1	46.15	45.80	-0.9	2,299	-0.04%
2019/12/12	1	45.60	1.4	45.62	45.55	-0.4	2,231	-0.02%
2019/12/10	1	45.50	0	0.00	45.65	1	2,205	0.05%
2019/12/02	1	45.65	1	45.90	45.75	0	2,120	0.00%
2019/11/29	1	45.80	0	0.00	45.60	1	2,116	0.05%
2019/11/28	2	46.65	0	0.00	46.35	2	2,073	0.10%
2019/11/22	1	46.50	1	46.45	46.45	0	1,992	0.00%
2019/11/15	0.1	48.00	0	0.00	48.15	0.1	1,869	0.00%
2019/11/14	1	46.75	7	47.46	48.30	-6	1,824	-0.33%
2019/11/07	0	0.00	2	47.60	47.45	-2	1,768	-0.11%
2019/11/06	0	0.00	2	47.10	47.45	-2	1,752	-0.11%
2019/10/30	0	0.00	1	46.50	46.60	-1	1,748	-0.06%
2019/10/22	0	0.00	1	45.60	45.25	-1	1,598	-0.06%
2019/10/18	0	0.00	1	45.55	45.50	-1	1,569	-0.06%
2019/10/17	0	0.00	1	45.30	45.30	-1	1,529	-0.07%
2019/10/15	0.1	44.10	0	0.00	44.30	0.1	1,464	0.00%
2019/10/08	0	0.00	2	43.50	43.60	-2	1,423	-0.14%
2019/09/24	1	42.10	0	0.00	42.15	1	1,463	0.07%
2019/09/23	4	42.03	0	0.00	41.95	4	1,463	0.27%
2019/09/18	1	43.10	0	0.00	43.15	1	1,595	0.06%
2019/09/16	0.1	43.35	0	0.00	43.45	0.1	1,866	0.00%
2019/09/06	0	0.00	0.1	42.90	42.90	-0.1	2,004	0.00%
2019/08/16	1.1	43.20	0	0.00	43.20	1.1	2,045	0.05%
2019/07/26	0	0.00	0.7	41.90	41.90	-0.7	1,967	-0.04%
2019/07/16	0	0.00	6.5	41.72	41.85	-6.5	1,986	-0.33%
2019/07/08	0	0.00	10	42.45	42.50	-10	2,145	-0.47%
2019/06/28	0	0.00	1	44.65	44.40	-1	2,274	-0.04%
2019/06/21	10	44.60	0	0.00	44.40	10	2,139	0.47%
2019/06/20	1	44.15	0	0.00	44.20	1	2,005	0.05%
2019/06/11	0	0.00	1	41.85	42.20	-1	1,914	-0.05%
2019/06/04	1	40.60	0	0.00	40.95	1	1,909	0.05%
2019/05/27	0	0.00	1	40.70	40.75	-1	1,839	-0.05%
2019/03/22	1	48.10	0	0.00	48.25	1	1,209	0.08%
2019/03/20	1	48.60	0	0.00	48.75	1	1,189	0.08%
2019/03/19	0	0.00	1	48.55	48.65	-1	1,189	-0.08%
2019/03/18	2	48.58	0	0.00	48.55	2	1,184	0.17%
2019/02/21	0.6	48.20	0	0.00	48.45	0.6	1,220	0.05%
2019/02/20	0	0.00	1	48.15	48.10	-1	1,227	-0.08%
2019/01/18	1	46.45	0	0.00	46.30	1	1,242	0.08%
2019/01/17	0	0.00	3	46.65	46.60	-3	1,279	-0.23%
2019/01/11	0	0.00	1	47.00	46.95	-1	1,327	-0.08%
2019/01/09	3	46.80	0	0.00	46.95	3	1,367	0.22%
2018/12/17	1	47.20	0	0.00	47.15	1	2,385	0.04%
2018/11/28	0	0.00	1	47.70	48.35	-1	2,616	-0.04%
2018/11/21	0	0.00	2	47.60	47.85	-2	2,676	-0.07%
2018/11/09	10	43.85	0	0.00	43.85	10	2,932	0.34%
2018/11/05	10	42.95	0	0.00	43.00	10	3,038	0.33%
2018/11/02	0	0.00	1	43.30	43.30	-1	3,052	-0.03%
2018/10/12	0.7	46.10	0	0.00	46.05	0.7	3,288	0.02%
2018/10/11	23.4	45.56	0	0.00	45.40	23.4	3,248	0.72%
2018/10/09	0	0.00	2.3	50.40	50.40	-2.3	3,134	-0.07%
2018/10/08	20.3	50.70	1.7	50.97	50.50	18.6	3,142	0.59%
2018/09/26	2	35.80	0	0.00	35.75	2	3,086	0.06%
2018/09/25	0	0.00	1	35.50	35.95	-1	3,035	-0.03%
2018/09/19	1	35.20	1	35.30	35.30	0	2,877	0.00%
2018/09/14	1	34.95	0	0.00	35.05	1	2,836	0.04%
2018/09/07	0	0.00	4	33.50	33.45	-4	2,866	-0.14%
2018/09/04	0	0.00	2.4	34.07	34.20	-2.4	2,911	-0.08%
2018/08/31	0	0.00	3	34.50	34.60	-3	2,917	-0.10%
2018/08/30	0	0.00	12.6	34.40	34.45	-12.6	2,931	-0.43%
2018/08/27	3	34.15	0	0.00	34.10	3	3,138	0.10%
2018/08/23	9	34.30	0	0.00	34.50	9	3,259	0.28%
2018/08/16	0	0.00	2	34.35	34.30	-2	3,333	-0.06%
2018/08/15	5	34.45	0	0.00	34.30	5	3,299	0.15%
2018/08/07	1	34.10	0	0.00	34.15	1	3,256	0.03%
2018/08/06	0	0.00	0.6	34.15	34.20	-0.6	3,289	-0.02%
2018/07/24	0	0.00	2	33.30	33.55	-2	3,296	-0.06%
2018/07/23	0	0.00	4	33.13	33.00	-4	3,290	-0.12%
2018/07/20	1	34.75	0	0.00	34.90	1	3,248	0.03%
2018/07/13	1	35.05	0	0.00	35.20	1	3,289	0.03%
2018/07/12	2	34.88	0.8	34.95	34.95	1.2	3,340	0.04%
2018/07/11	2	34.70	0	0.00	34.60	2	3,474	0.06%
2018/06/26	1	35.35	0	0.00	35.05	1	4,254	0.02%
2018/06/25	0	0.00	12	35.80	35.65	-12	4,274	-0.28%
2018/06/22	1	35.70	0	0.00	35.70	1	4,728	0.02%
2018/06/19	0	0.00	1	35.80	35.60	-1	4,845	-0.02%
2018/06/15	2	35.78	0	0.00	36.20	2	4,892	0.04%
2018/06/13	0	0.00	20	35.88	35.80	-20	4,796	-0.42%
2018/06/08	0	0.00	14	36.74	36.70	-14	4,842	-0.29%
2018/06/06	12	37.05	22	37.00	37.15	-10	4,844	-0.21%
2018/06/01	4	35.88	6	35.96	35.95	-2	4,835	-0.04%
2018/05/24	4	35.60	1	35.65	35.60	3	4,795	0.06%
2018/05/23	0	0.00	15	35.65	35.70	-15	4,811	-0.31%
2018/05/21	20	35.50	0	0.00	35.80	20	4,864	0.41%
2018/05/15	20	35.65	0	0.00	35.60	20	4,940	0.40%
2018/05/14	5	35.65	0	0.00	35.85	5	5,091	0.10%
2018/05/07	0	0.00	1	35.35	35.40	-1	5,185	-0.02%
2018/05/04	6	35.10	0	0.00	35.10	6	5,199	0.12%
2018/05/03	2	35.60	0	0.00	35.50	2	5,208	0.04%
2018/04/30	9	35.55	0	0.00	35.65	9	5,294	0.17%
2018/04/25	0	0.00	5.3	35.80	35.85	-5.3	5,332	-0.10%
2018/04/19	5	36.25	0	0.00	36.25	5	5,352	0.09%
2018/04/18	0	0.00	3	35.97	36.00	-3	5,335	-0.06%
2018/04/17	27	35.57	14	35.41	35.60	13	5,330	0.24%
2018/04/13	0	0.00	12	36.58	36.50	-12	5,228	-0.23%
2018/04/12	15	36.26	0	0.00	36.20	15	5,221	0.29%
2018/04/11	0	0.00	5	35.80	35.80	-5	5,124	-0.10%
2018/04/10	6	35.65	0	0.00	35.60	6	5,051	0.12%
2018/04/09	0	0.00	2	34.80	35.40	-2	4,957	-0.04%
2018/04/03	1	33.90	0	0.00	34.15	1	4,786	0.02%
2018/03/31	0	0.00	1.2	34.18	34.10	-1.2	4,784	-0.03%
2018/03/30	1	34.25	0	0.00	34.10	1	4,768	0.02%
2018/03/28	0	0.00	1	34.20	34.45	-1	4,707	-0.02%
2018/03/27	25	35.48	11	35.17	34.55	14	4,635	0.30%
2018/03/26	0	0.00	0.4	33.80	33.90	-0.4	4,144	-0.01%
2018/03/22	0	0.00	2	34.35	34.00	-2	4,039	-0.05%
2018/03/19	0.2	33.80	1	33.90	33.90	-0.8	3,880	-0.02%
2018/03/14	1	33.40	0	0.00	33.40	1	3,735	0.03%
2018/03/09	0	0.00	2	33.43	33.25	-2	3,724	-0.05%
2018/03/08	0	0.00	6	33.45	33.35	-6	3,730	-0.16%
2018/03/07	1	33.10	5	32.98	33.20	-4	3,665	-0.11%
2018/03/06	0	0.00	4	32.71	32.60	-4	3,602	-0.11%
2018/03/01	0	0.00	3	31.90	32.50	-3	3,660	-0.08%
2018/02/26	1	32.65	13	32.76	32.80	-12	3,680	-0.33%
2018/02/23	0.2	32.25	0	0.00	32.25	0.2	3,682	0.01%
2018/02/09	1	30.20	1	30.75	30.70	0	4,500	0.00%
2018/02/07	4	31.10	2	31.13	30.85	2	4,550	0.04%
2018/02/06	4	31.04	1	31.60	30.70	3	4,537	0.07%
2018/02/05	5	31.98	0	0.00	32.45	5	4,464	0.11%
2018/02/02	0	0.00	2.4	32.80	32.80	-2.4	4,430	-0.05%
2018/02/01	1	33.10	0	0.00	33.10	1	4,478	0.02%
2018/01/31	1	32.70	0	0.00	33.45	1	4,616	0.02%
2018/01/30	3	33.30	1	33.70	33.05	2	4,627	0.04%
2018/01/25	0	0.00	4	33.75	33.95	-4	4,586	-0.09%
2018/01/24	0	0.00	9	33.38	33.50	-9	4,539	-0.20%
2018/01/22	1	33.45	0	0.00	33.55	1	4,618	0.02%
2018/01/19	1	33.30	1	33.30	33.20	0	4,683	0.00%
2018/01/18	1	33.75	1	33.85	33.65	0	4,640	0.00%
2018/01/17	0	0.00	2	33.75	33.80	-2	4,614	-0.04%
2018/01/12	0	0.00	1	33.35	33.40	-1	4,529	-0.02%
2018/01/10	0	0.00	4	33.20	33.30	-4	4,495	-0.09%
2018/01/09	0	0.00	14.1	33.15	33.30	-14.1	4,468	-0.32%
2018/01/05	0	0.00	3	32.90	33.10	-3	4,407	-0.07%
2018/01/04	14	32.65	0	0.00	32.55	14	4,335	0.32%
2018/01/03	0	0.00	1	32.40	32.40	-1	4,313	-0.02%