潤泰新 (9945)-玉山-士林券商分點個股進出

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
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股▲0.60%
912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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	24	42.25	215.3	42.10	42.45	-191.3	9,754	-1.96%	大賣/鉅額交易
2024/05/02	2	40.68	198.1	42.16	42.25	-196.1	8,177	-2.40%	大賣/鉅額交易
2024/04/30	371	39.27	5	39.17	38.45	366	6,856	5.34%	大買/鉅額交易
2024/04/29	0	0.00	41	38.77	38.75	-41	6,442	-0.64%
2024/04/26	0.4	37.67	4	37.79	37.90	-3.7	6,187	-0.06%
2024/04/25	0.1	36.80	1	36.90	36.85	-0.9	5,946	-0.02%
2024/04/24	0	36.70	0	0.00	36.85	0	5,939	0.00%
2024/04/23	1	36.90	2	36.85	36.95	-1	5,998	-0.02%
2024/04/22	1	36.65	6.8	36.80	36.60	-5.8	6,018	-0.10%
2024/04/19	0	36.05	1	36.15	36.15	-1	5,776	-0.02%
2024/04/18	1	36.35	7	36.21	36.45	-6	5,567	-0.11%
2024/04/17	11.1	34.49	1	34.80	34.85	10.1	5,274	0.19%
2024/04/16	6	34.56	0	0.00	34.45	6	5,263	0.11%
2024/04/15	17	35.16	10.1	35.29	35.20	6.9	5,183	0.13%
2024/04/12	1	34.60	0.5	35.00	34.95	0.5	5,140	0.01%
2024/04/11	2	34.85	0	0.00	34.90	2	5,142	0.04%
2024/04/09	6	34.82	10.3	34.85	34.95	-4.3	5,171	-0.08%
2024/04/03	3	34.75	0.9	34.75	34.65	2.1	5,405	0.04%
2024/04/02	1.1	35.00	0	0.00	35.05	1.1	5,487	0.02%
2024/04/01	0	0.00	0.1	35.30	35.45	-0.1	5,485	0.00%
2024/03/29	0.1	35.15	1	35.15	35.15	-1	5,472	-0.02%
2024/03/28	0	0.00	1	35.50	35.05	-1	5,454	-0.02%
2024/03/27	0.1	35.30	0	0.00	35.25	0.1	5,412	0.00%
2024/03/26	1	35.05	1	35.38	35.20	0.1	5,387	0.00%
2024/03/25	1.4	35.20	1.1	35.40	35.15	0.4	5,356	0.01%
2024/03/22	0	0.00	1	35.35	35.10	-1	5,335	-0.02%
2024/03/21	0	0.00	5	35.05	35.35	-5	5,325	-0.09%
2024/03/20	6.2	33.90	4.1	33.85	34.15	2.2	5,712	0.04%
2024/03/19	14	34.18	4	34.15	34.10	10	5,745	0.17%
2024/03/18	9.2	34.72	1.4	34.69	34.70	7.9	5,617	0.14%
2024/03/15	5	35.04	0	0.00	35.00	5	5,568	0.09%
2024/03/14	9.2	35.52	0	0.00	35.50	9.2	5,457	0.17%
2024/03/13	5.3	36.89	1	37.10	36.85	4.3	5,191	0.08%
2024/03/12	0	0.00	4	36.46	36.95	-4	5,182	-0.08%
2024/03/11	2	36.05	1	36.20	36.40	1	5,193	0.02%
2024/03/08	1.1	35.75	7	35.84	35.85	-5.9	5,166	-0.11%
2024/03/07	1	35.75	0	0.00	35.85	1	5,293	0.02%
2024/03/06	1	35.95	1	36.00	36.15	0	5,262	0.00%
2024/03/04	1.1	35.71	0	0.00	35.65	1.1	5,303	0.02%
2024/03/01	0	0.00	8	36.00	36.00	-8	5,261	-0.15%
2024/02/29	0	0.00	2	35.98	36.35	-2	5,261	-0.04%
2024/02/26	0.1	36.70	0	0.00	36.65	0.1	5,247	0.00%
2024/02/23	2.1	36.70	0	0.00	36.70	2.1	5,259	0.04%
2024/02/22	1	37.05	1	37.00	37.05	0	5,303	0.00%
2024/02/21	0	0.00	0.1	36.90	36.85	-0.1	5,353	0.00%
2024/02/20	3.1	37.14	1	37.05	36.95	2.1	5,374	0.04%
2024/02/19	0	36.80	2	36.45	37.15	-2	5,410	-0.04%
2024/02/15	0.1	35.60	0	0.00	36.10	0.1	5,583	0.00%
2024/02/02	0.3	36.07	0	0.00	36.05	0.3	5,491	0.01%
2024/02/01	0.1	36.00	1	36.00	36.10	-1	5,476	-0.02%
2024/01/30	2.2	35.92	0	0.00	35.90	2.2	5,473	0.04%
2024/01/29	0.1	36.30	1	36.50	36.35	-1	5,475	-0.02%
2024/01/25	0.1	36.10	0	0.00	35.80	0.1	5,497	0.00%
2024/01/24	10	35.95	1	36.15	36.00	9	5,483	0.16%
2024/01/22	2	35.45	4	35.45	35.45	-2	5,501	-0.04%
2024/01/19	4	35.39	6	35.45	35.45	-2	5,473	-0.04%
2024/01/18	10.5	34.97	0	35.05	34.80	10.5	5,448	0.19%
2024/01/17	5.1	35.17	2	35.00	34.90	3.1	5,386	0.06%
2024/01/16	2.1	35.96	0	0.00	35.90	2.1	5,227	0.04%
2024/01/15	1	37.05	4	37.05	37.00	-3	5,090	-0.06%
2024/01/12	5	36.95	1	36.95	36.90	4	5,129	0.08%
2024/01/11	1	36.80	0	0.00	37.00	1	5,185	0.02%
2024/01/10	6.2	37.36	2	37.00	36.95	4.2	5,178	0.08%
2024/01/09	7.5	37.58	1.8	37.52	37.20	5.7	5,158	0.11%
2024/01/08	1	38.05	0	0.00	37.65	1	5,099	0.02%
2024/01/05	3	38.23	11.7	38.60	38.05	-8.7	5,057	-0.17%
2024/01/03	2	38.80	0	0.00	38.70	2	5,005	0.04%
2024/01/02	0.2	39.20	7	38.97	39.25	-6.8	4,893	-0.14%
2023/12/29	4.3	38.15	4	37.65	37.75	0.3	4,681	0.01%
2023/12/28	1	37.85	2	37.83	37.85	-1	4,656	-0.02%
2023/12/26	0	0.00	10	36.67	36.70	-10	4,532	-0.22%
2023/12/25	0.4	36.32	0	0.00	36.25	0.4	4,535	0.01%
2023/12/20	1	36.60	1	36.90	36.85	0	4,832	0.00%
2023/12/19	3	36.40	3	36.60	36.45	0	4,859	0.00%
2023/12/18	1	37.00	5	37.17	37.00	-4	4,835	-0.08%
2023/12/15	1	37.00	0	0.00	36.75	1	4,782	0.02%
2023/12/14	0	0.00	2.7	36.87	36.95	-2.7	4,295	-0.06%
2023/12/13	0	0.00	1	36.30	35.90	-1	4,193	-0.02%
2023/12/12	16	36.12	0	0.00	36.20	16	4,244	0.38%
2023/12/11	0.1	36.60	0	0.00	36.50	0.1	4,281	0.00%
2023/12/08	3	36.72	0	0.00	36.60	3	4,310	0.07%
2023/12/07	1.1	37.06	0	0.00	36.90	1.1	4,314	0.03%
2023/12/06	0.4	37.40	1	37.45	37.30	-0.6	4,430	-0.01%
2023/12/05	3	36.83	3	36.97	36.75	0	4,490	0.00%
2023/12/04	7	36.96	0.1	36.90	37.15	6.9	4,754	0.15%
2023/12/01	6.1	35.85	0	0.00	35.80	6.1	4,689	0.13%
2023/11/29	0	0.00	1	36.20	35.85	-1	4,766	-0.02%
2023/11/28	0	0.00	2	35.95	35.85	-2	4,739	-0.04%
2023/11/27	1.2	35.97	1.1	35.89	35.50	0	4,695	0.00%
2023/11/24	0.1	35.80	0	0.00	35.85	0.1	4,687	0.00%
2023/11/22	0	0.00	8	35.75	35.75	-8	4,762	-0.17%
2023/11/21	2	35.70	1.5	35.95	35.95	0.6	4,810	0.01%
2023/11/20	7.1	35.88	0	0.00	35.80	7.1	4,752	0.15%
2023/11/17	0.1	36.65	1	36.85	36.90	-0.9	4,762	-0.02%
2023/11/16	0	0.00	1	37.15	36.80	-1	4,779	-0.02%
2023/11/15	23	36.68	7.5	36.45	36.70	15.5	4,790	0.32%
2023/11/14	4	35.38	1	35.65	35.50	3	4,642	0.06%
2023/11/13	10	34.50	5	34.53	34.70	5	4,594	0.11%
2023/11/10	0.1	34.35	0	0.00	34.15	0.1	4,577	0.00%
2023/11/09	0	0.00	1	34.25	34.35	-1	4,623	-0.02%
2023/11/08	0	0.00	2.2	34.35	34.45	-2.2	4,705	-0.05%
2023/11/07	3	34.10	0	0.00	34.10	3	4,720	0.06%
2023/11/06	2	34.53	1	34.35	34.50	1	4,754	0.02%
2023/11/03	1	34.05	6	33.95	34.10	-5	4,757	-0.11%
2023/11/02	2	33.35	3	33.45	33.25	-1	4,809	-0.02%
2023/11/01	0.1	32.75	0	0.00	32.60	0.1	4,827	0.00%
2023/10/31	15.1	32.76	0.1	33.30	32.40	15	4,855	0.31%
2023/10/27	0.2	33.45	1	33.40	33.40	-0.8	4,903	-0.02%
2023/10/26	1	33.15	0	0.00	33.10	1	4,967	0.02%
2023/10/25	0.1	33.60	1	33.80	33.80	-0.9	5,042	-0.02%
2023/10/24	1	33.30	0	0.00	33.55	1	5,088	0.02%
2023/10/23	0	33.50	1	33.25	33.20	-1	5,127	-0.02%
2023/10/20	5.1	32.69	3.9	33.31	33.20	1.2	5,154	0.02%
2023/10/19	2	33.60	5	33.45	33.40	-3	5,153	-0.06%
2023/10/18	1	34.10	0.8	34.30	34.10	0.2	5,155	0.00%
2023/10/13	0.1	35.50	0	0.00	35.40	0.1	5,276	0.00%
2023/10/12	0	0.00	0.5	35.61	35.75	-0.5	5,401	-0.01%
2023/10/11	0.2	35.21	0	0.00	35.35	0.2	5,433	0.00%
2023/10/05	1	34.20	1.1	34.40	34.25	-0.1	5,450	0.00%
2023/10/04	7	34.09	1	34.25	34.00	6	5,481	0.11%
2023/10/03	3.3	34.88	2.7	34.89	34.90	0.6	5,447	0.01%
2023/10/02	1	35.35	1	35.35	35.20	0	5,416	0.00%
2023/09/28	2.3	35.27	0	0.00	35.20	2.3	5,433	0.04%
2023/09/27	5.1	35.82	12	36.05	35.20	-6.9	5,440	-0.13%
2023/09/26	3.8	35.66	1.8	35.52	35.30	2	5,428	0.04%
2023/09/25	10.8	37.01	0	0.00	36.70	10.8	5,280	0.20%
2023/09/13	1	35.10	2	35.00	34.90	-1	5,230	-0.02%
2023/09/12	1	34.70	1	34.95	35.00	0	5,285	0.00%
2023/09/11	0.1	35.00	0	0.00	34.75	0.1	5,299	0.00%
2023/09/08	1	34.85	0	0.00	34.80	1	5,338	0.02%
2023/09/07	11	35.30	0	0.00	35.00	11	5,454	0.20%
2023/09/06	14.1	35.80	0	0.00	35.60	14.1	5,452	0.26%
2023/09/05	0	0.00	1.1	36.45	36.40	-1.1	5,413	-0.02%
2023/09/04	2	36.35	1	36.10	36.10	1	5,409	0.02%
2023/09/01	10	36.70	0	0.00	36.60	10	5,424	0.18%
2023/08/31	0	0.00	8	36.80	36.85	-8	5,542	-0.14%
2023/08/30	3	36.65	1	36.80	36.60	2	5,703	0.04%
2023/08/29	10	36.56	33	36.58	36.65	-23	5,614	-0.41%
2023/08/28	0.5	35.50	8	35.56	35.70	-7.5	5,309	-0.14%
2023/08/25	2.3	34.66	9	34.83	34.50	-6.7	5,274	-0.13%
2023/08/23	10.1	33.10	0	0.00	33.00	10.1	5,192	0.19%
2023/08/22	1.1	33.45	0	0.00	33.35	1.1	5,227	0.02%
2023/08/21	0	0.00	1	33.55	33.65	-1	5,272	-0.02%
2023/08/18	4.2	32.83	2	32.90	33.20	2.2	5,260	0.04%
2023/08/17	9.5	33.28	15	33.20	33.20	-5.5	5,242	-0.10%
2023/08/16	4.3	33.98	0	0.00	33.80	4.3	5,159	0.08%
2023/08/15	2	34.55	0	0.00	34.50	2	5,126	0.04%
2023/08/14	28.5	34.59	2	34.45	34.55	26.5	5,142	0.52%
2023/08/11	6	35.23	0	0.00	35.05	6	5,142	0.12%
2023/08/10	5.4	34.65	0	0.00	34.55	5.4	5,136	0.10%
2023/08/09	2.2	34.81	5	34.83	34.85	-2.9	5,172	-0.06%
2023/08/08	7	34.96	0	0.00	34.90	7	5,184	0.14%
2023/08/07	1	35.15	0	0.00	35.15	1	5,165	0.02%
2023/08/04	1.2	35.25	3	35.30	35.15	-1.8	5,202	-0.03%
2023/08/02	4.4	35.34	2	35.40	35.10	2.4	5,198	0.05%
2023/08/01	0	0.00	1	35.80	35.75	-1	5,177	-0.02%
2023/07/31	1.2	35.76	5	35.63	35.60	-3.8	5,166	-0.07%
2023/07/27	0.1	35.70	19	35.89	36.15	-18.9	5,139	-0.37%
2023/07/26	1	35.40	4	35.44	35.35	-3	5,079	-0.06%
2023/07/25	13.1	35.07	2	35.13	35.05	11.1	5,106	0.22%
2023/07/24	1	35.05	0	0.00	35.15	1	5,096	0.02%
2023/07/21	1	35.20	2.4	35.68	35.20	-1.4	5,073	-0.03%
2023/07/20	1	35.25	6	35.45	35.70	-5	5,147	-0.10%
2023/07/19	8	35.10	0.5	35.15	35.10	7.5	5,134	0.15%
2023/07/18	3	35.33	1.1	35.35	35.25	1.9	5,097	0.04%
2023/07/17	3	35.40	2	35.48	35.45	1	5,114	0.02%
2023/07/14	0.2	35.35	1	35.60	35.55	-0.8	5,150	-0.02%
2023/07/13	8.5	35.19	0	0.00	35.20	8.5	5,183	0.16%
2023/07/12	13	35.39	61	35.50	35.25	-48	5,162	-0.93%
2023/07/11	5	35.86	0.3	35.85	35.70	4.7	5,168	0.09%
2023/07/10	0.1	35.70	1	36.05	35.85	-0.9	5,193	-0.02%
2023/07/07	2.1	35.20	0.2	35.45	35.40	1.9	5,242	0.04%
2023/07/06	23.1	35.78	1	35.70	35.55	22.1	5,242	0.42%
2023/07/05	5	36.45	36	36.67	36.15	-31	5,169	-0.60%
2023/07/04	0	0.00	4	35.96	36.00	-4	5,189	-0.08%
2023/07/03	0	0.00	11.5	36.26	36.05	-11.5	5,237	-0.22%
2023/06/30	1	35.95	0	0.00	35.95	1	5,333	0.02%
2023/06/29	15	35.90	19	36.37	35.95	-4	5,349	-0.07%
2023/06/28	27	35.90	10	36.02	36.15	17	5,450	0.31%
2023/06/27	3.1	35.90	6	36.17	35.95	-2.9	5,485	-0.05%
2023/06/26	0.1	35.90	23	36.10	36.05	-22.9	5,566	-0.41%
2023/06/21	1.2	35.88	0	0.00	35.85	1.2	5,604	0.02%
2023/06/20	3	36.08	0	0.00	36.15	3	5,639	0.05%
2023/06/19	5	36.15	30.2	36.32	36.30	-25.2	5,838	-0.43%
2023/06/16	25	36.24	2.5	36.42	36.05	22.5	6,138	0.37%
2023/06/15	3	36.30	6.1	36.61	36.70	-3.1	6,667	-0.05%
2023/06/14	2	36.35	20	36.48	36.50	-18	6,906	-0.26%
2023/06/13	2	36.75	41	36.47	36.75	-39	7,974	-0.49%
2023/06/12	9.6	35.66	13	35.77	35.55	-3.4	7,935	-0.04%
2023/06/09	1.5	36.26	3	36.25	36.10	-1.5	7,948	-0.02%
2023/06/08	2.9	36.36	9	36.25	36.25	-6.1	7,979	-0.08%
2023/06/07	4	36.78	1	36.80	36.85	3	7,999	0.04%
2023/06/06	7.2	36.91	13.5	36.88	37.00	-6.3	7,968	-0.08%
2023/06/05	15	36.95	10	36.73	36.95	5	7,832	0.06%
2023/06/02	3	35.05	3	35.18	35.05	0	7,564	0.00%
2023/06/01	2	34.78	3	34.87	34.90	-1	7,550	-0.01%
2023/05/31	2.1	35.05	5	35.20	34.90	-2.9	7,578	-0.04%
2023/05/30	0	0.00	1	35.15	35.05	-1	7,560	-0.01%
2023/05/29	4.1	34.90	3.2	34.94	35.00	0.9	7,700	0.01%
2023/05/26	5	34.79	0	0.00	34.90	5	7,707	0.06%
2023/05/25	5.2	35.35	2	35.15	35.15	3.2	7,703	0.04%
2023/05/24	3	35.65	3	35.67	35.70	0	7,686	0.00%
2023/05/23	1.1	35.75	1	35.50	35.70	0.1	7,678	0.00%
2023/05/22	11	35.55	0	0.00	35.50	11	7,685	0.14%
2023/05/19	1	35.75	7	35.55	35.55	-6	7,676	-0.08%
2023/05/18	4	35.43	2	35.45	35.45	2	7,642	0.03%
2023/05/17	4	35.10	0	0.00	35.35	4	7,640	0.05%
2023/05/16	3	35.17	0	0.00	35.10	3	7,567	0.04%
2023/05/15	9.3	34.16	2	34.35	34.50	7.3	7,585	0.10%
2023/05/12	9.1	34.94	0	0.00	34.85	9.1	7,513	0.12%
2023/05/11	16	35.19	0	0.00	35.20	16	7,470	0.21%
2023/05/10	15.1	35.40	0	0.00	35.50	15.1	7,450	0.20%
2023/05/09	3	35.92	0.1	35.83	35.75	2.9	7,428	0.04%
2023/05/08	0	0.00	2	35.95	35.80	-2	7,447	-0.03%
2023/05/05	2	35.63	0	0.00	35.60	2	7,437	0.03%
2023/05/03	2	35.40	0	0.00	35.35	2	7,492	0.03%
2023/05/02	0.1	35.70	10.2	35.67	35.50	-10.1	7,619	-0.13%
2023/04/28	0.1	35.75	17	35.74	35.80	-16.9	7,729	-0.22%
2023/04/27	3.2	35.43	1	35.50	35.50	2.2	7,726	0.03%
2023/04/26	2	35.35	0	0.00	35.65	2	7,742	0.03%
2023/04/25	20.1	35.81	0	0.00	35.40	20.1	7,724	0.26%
2023/04/24	1	35.45	3	35.52	35.55	-2	7,638	-0.03%
2023/04/21	12	35.07	0	0.00	35.15	12	7,666	0.16%
2023/04/20	6.2	35.13	0	0.00	35.05	6.2	7,657	0.08%
2023/04/19	6.1	35.39	0	0.00	35.45	6.1	7,673	0.08%
2023/04/18	9.1	35.61	0	0.00	35.50	9.1	7,615	0.12%
2023/04/17	3	35.95	1	35.95	35.95	2	7,572	0.03%
2023/04/14	20	35.90	1	36.10	36.10	19	7,546	0.25%
2023/04/13	11	35.94	0	0.00	35.90	11	7,542	0.15%
2023/04/12	2	35.95	0	0.00	36.15	2	7,539	0.03%
2023/04/11	1.1	35.35	0	0.00	35.85	1.1	7,476	0.01%
2023/04/10	1.3	35.58	0	0.00	35.50	1.3	7,443	0.02%
2023/04/07	4	35.35	0	0.00	35.65	4	7,407	0.05%
2023/04/06	0.1	35.30	0	0.00	35.15	0.1	7,338	0.00%
2023/03/31	2	35.30	2	35.30	35.35	0	7,291	0.00%
2023/03/30	3.1	35.08	0	0.00	35.05	3.1	7,236	0.04%
2023/03/29	2.1	34.83	0.5	34.90	34.90	1.6	7,244	0.02%
2023/03/28	0.1	35.20	3	35.55	35.20	-2.9	7,227	-0.04%
2023/03/27	6.3	35.53	0	0.00	35.50	6.3	7,223	0.09%
2023/03/24	1.1	35.82	1.2	35.77	35.85	-0.1	7,204	0.00%
2023/03/23	7.2	35.66	1.7	35.85	35.85	5.5	7,168	0.08%
2023/03/22	3	35.67	0	0.00	35.95	3	7,126	0.04%
2023/03/21	7	35.36	30	34.94	35.65	-23	6,984	-0.33%
2023/03/20	27.1	35.20	5	33.94	34.30	22.1	6,702	0.33%
2023/03/17	13	36.29	3	36.20	36.25	10	6,127	0.16%
2023/03/16	45.9	36.27	7.5	36.04	36.25	38.4	5,954	0.64%
2023/03/15	6.2	38.35	0.5	38.35	38.35	5.7	4,988	0.11%
2023/03/14	2	42.70	0	0.00	42.60	2	4,968	0.04%
2023/03/13	1.1	43.06	0	0.00	43.00	1.1	5,011	0.02%
2023/03/10	2.1	43.48	0	0.00	43.25	2.1	5,008	0.04%
2023/03/09	1.1	44.01	2	44.13	44.10	-0.9	4,978	-0.02%
2023/03/08	1.1	43.86	0	0.00	44.00	1.1	5,069	0.02%
2023/03/07	0.2	44.10	4.5	44.00	44.10	-4.4	5,083	-0.09%
2023/03/06	6	43.45	0	0.00	43.45	6	5,069	0.12%
2023/03/03	2.1	43.21	0	0.00	43.25	2.1	5,086	0.04%
2023/03/02	4.3	43.24	0	0.00	43.30	4.3	5,100	0.08%
2023/03/01	18.1	43.64	0	0.00	43.60	18.1	5,047	0.36%
2023/02/24	4	44.44	0	0.00	44.45	4	4,887	0.08%
2023/02/23	2	44.45	0	0.00	44.50	2	4,861	0.04%
2023/02/22	4	44.04	0	0.00	44.20	4	4,838	0.08%
2023/02/21	2	44.35	1	44.40	44.40	1	4,897	0.02%
2023/02/20	1.1	44.27	0.1	44.40	44.40	1	5,036	0.02%
2023/02/17	0	0.00	2.1	44.05	44.10	-2.1	5,103	-0.04%
2023/02/16	3.1	44.15	0	0.00	44.10	3.1	5,221	0.06%
2023/02/14	0.2	44.30	7	44.26	44.25	-6.8	5,390	-0.13%
2023/02/13	5.1	43.75	1	44.00	44.05	4.1	5,538	0.07%
2023/02/10	8	44.61	0	0.00	44.40	8	5,566	0.14%
2023/02/09	5	44.90	0	0.00	44.75	5	5,622	0.09%
2023/02/08	0	0.00	1	44.75	44.75	-1	5,670	-0.02%
2023/02/07	0.2	44.80	0	0.00	44.65	0.2	5,700	0.00%
2023/02/06	9.1	44.95	10	45.28	44.70	-0.9	5,741	-0.02%
2023/02/03	0.1	45.25	0	0.00	45.10	0.1	5,764	0.00%
2023/02/02	1.3	45.15	9.1	45.32	45.40	-7.9	5,807	-0.14%
2023/01/31	2.1	45.19	9	45.03	44.75	-6.9	6,156	-0.11%
2023/01/30	2	44.50	14	44.47	44.70	-12	6,185	-0.19%
2023/01/17	2.1	43.71	1	43.90	43.90	1.1	6,144	0.02%
2023/01/16	0	0.00	1	43.70	43.55	-1	6,200	-0.02%
2023/01/13	0	0.00	1	43.70	43.35	-1	6,238	-0.02%
2023/01/11	3	43.65	1	43.85	43.35	2	6,377	0.03%
2023/01/10	3.1	43.30	2	43.30	43.30	1.1	6,394	0.02%
2023/01/09	0	0.00	1	43.50	43.75	-1	6,410	-0.02%
2023/01/06	0	0.00	0.1	43.25	43.10	-0.1	6,440	0.00%
2023/01/03	0.1	42.65	0	43.30	43.55	0.1	7,003	0.00%
2022/12/30	0	0.00	2.4	43.44	43.25	-2.4	6,996	-0.03%
2022/12/29	4	42.69	1	42.60	42.65	3	7,015	0.04%
2022/12/28	1	43.35	0	0.00	43.15	1	7,027	0.01%
2022/12/27	0	0.00	1.1	44.13	43.90	-1.1	7,143	-0.02%
2022/12/26	3	43.58	0	0.00	43.65	3	7,206	0.04%
2022/12/23	0.1	43.50	1	43.70	43.65	-1	7,254	-0.01%
2022/12/22	0.1	44.30	1	44.30	44.35	-0.9	7,273	-0.01%
2022/12/21	1	42.95	0	0.00	43.15	1	7,318	0.01%
2022/12/20	4.5	42.90	0	0.00	42.50	4.5	7,291	0.06%
2022/12/19	1	43.95	2	43.98	44.00	-1	7,328	-0.01%
2022/12/16	1	44.35	1.4	44.62	44.40	-0.4	7,295	0.00%
2022/12/15	0.1	44.90	1.9	44.94	45.05	-1.8	7,276	-0.02%
2022/12/14	1	44.95	4	45.00	45.00	-3	7,264	-0.04%
2022/12/13	0	0.00	0.5	44.70	44.45	-0.5	7,239	-0.01%
2022/12/12	1.5	44.43	2.1	44.40	44.35	-0.6	7,191	-0.01%
2022/12/09	7.5	44.84	8	45.03	44.85	-0.5	7,209	-0.01%
2022/12/08	3.5	44.61	0.2	45.25	44.50	3.3	7,180	0.05%
2022/12/07	6	45.72	14.2	45.70	45.60	-8.2	7,113	-0.11%
2022/12/06	8	46.54	0	0.00	46.45	8	6,971	0.11%
2022/12/05	5	47.55	18	47.22	47.20	-13	6,913	-0.19%
2022/12/02	3.1	46.03	1	46.80	45.95	2.1	6,853	0.03%
2022/12/01	3	46.72	3	47.13	46.35	0	6,845	0.00%
2022/11/30	0.1	45.70	0	0.00	46.15	0.1	6,800	0.00%
2022/11/29	0	0.00	1	45.75	45.90	-1	6,709	-0.01%
2022/11/28	1	44.45	2	45.08	45.25	-1	6,788	-0.01%
2022/11/25	1	45.35	4.2	45.70	45.35	-3.2	6,849	-0.05%
2022/11/24	0	0.00	2	45.10	45.20	-2	6,829	-0.03%
2022/11/23	2	44.10	0	0.00	44.20	2	6,810	0.03%
2022/11/22	0	0.00	1	44.10	43.95	-1	6,859	-0.01%
2022/11/21	0	0.00	1	44.15	44.10	-1	6,880	-0.01%
2022/11/16	3.5	44.62	0	0.00	44.25	3.5	6,816	0.05%
2022/11/15	5	45.17	2	45.50	45.50	3	6,702	0.04%
2022/11/14	8	45.26	0	0.00	45.25	8	6,637	0.12%
2022/11/11	0	0.00	6	44.18	44.65	-6	6,548	-0.09%
2022/11/10	3	43.28	0	0.00	43.30	3	6,453	0.05%
2022/11/09	16	44.24	9	44.09	43.60	7	6,546	0.11%
2022/11/08	3	43.15	0	0.00	43.45	3	6,489	0.05%
2022/11/07	1	41.70	3	41.25	41.80	-2	6,546	-0.03%
2022/11/04	3.5	40.00	0	0.00	40.70	3.5	6,674	0.05%
2022/11/03	1	40.15	0	0.00	40.35	1	6,784	0.01%
2022/11/02	6	39.80	2	40.28	40.90	4	6,852	0.06%
2022/11/01	2	40.05	2	40.00	40.00	0	6,873	0.00%
2022/10/31	7.1	39.64	0	0.00	39.60	7.1	6,907	0.10%
2022/10/28	3	40.28	0	0.00	40.00	3	6,976	0.04%
2022/10/27	8	39.63	1	40.30	40.35	7	7,020	0.10%
2022/10/26	8	57.80	75	58.10	58.00	-67	6,861	-0.98%
2022/10/25	1	57.50	0	0.00	58.10	1	7,285	0.01%
2022/10/24	2.2	59.89	1	59.00	59.00	1.2	7,298	0.02%
2022/10/21	0.2	60.40	3	60.40	60.40	-2.8	7,271	-0.04%
2022/10/20	1.2	58.07	0.2	59.10	60.50	1	7,414	0.01%
2022/10/19	3	59.23	1	59.30	58.80	2	7,709	0.03%
2022/10/18	0	59.10	3	58.37	59.00	-3	8,120	-0.04%
2022/10/14	10	55.30	11	55.71	56.50	-1	9,729	-0.01%
2022/10/13	43.2	56.66	36.8	55.65	54.70	6.5	10,220	0.06%
2022/10/12	3	55.73	20.1	55.42	56.60	-17.1	9,827	-0.17%
2022/10/11	1	51.50	5	52.00	51.50	-4	9,732	-0.04%
2022/10/07	0.1	53.10	1	53.40	53.60	-0.9	9,688	-0.01%
2022/10/06	0	0.00	3	52.00	53.10	-3	9,659	-0.03%
2022/10/05	0	0.00	1	52.20	51.40	-1	9,655	-0.01%
2022/10/04	4.5	49.24	20	49.56	50.30	-15.6	9,677	-0.16%
2022/10/03	3.1	49.98	0	0.00	49.85	3.1	9,596	0.03%
2022/09/30	0	0.00	0.1	51.50	51.40	-0.1	9,546	0.00%
2022/09/29	0	51.63	20	51.20	51.40	-20	9,562	-0.21%
2022/09/28	8.4	51.15	12	51.25	50.60	-3.6	9,600	-0.04%
2022/09/27	1.3	53.90	0.5	53.70	53.70	0.8	9,542	0.01%
2022/09/26	6.1	53.18	1.3	53.51	53.50	4.8	9,574	0.05%
2022/09/23	1	56.10	0.7	56.42	56.10	0.4	9,574	0.00%
2022/09/22	7.2	56.66	0	0.00	56.50	7.2	9,599	0.07%
2022/09/21	66	58.01	0.4	58.45	58.40	65.6	9,561	0.69%
2022/09/20	1	58.20	1.1	58.80	58.90	-0.1	9,553	0.00%
2022/09/19	22.1	58.03	0.1	58.30	58.00	22	9,556	0.23%
2022/09/16	0	59.80	0	0.00	59.80	0	9,573	0.00%
2022/09/15	0	59.70	2	60.20	60.30	-2	9,578	-0.02%
2022/09/14	2	58.95	0.2	59.40	59.00	1.9	9,595	0.02%
2022/09/13	0.2	60.66	1.8	60.71	60.70	-1.6	9,604	-0.02%
2022/09/12	1	60.20	1.3	61.05	60.30	-0.2	9,658	0.00%
2022/09/08	1	58.10	0	0.00	60.30	1	9,752	0.01%
2022/09/07	0.1	58.53	4	58.03	58.00	-3.9	9,759	-0.04%
2022/09/06	2	60.00	0.9	59.95	60.00	1.1	9,736	0.01%
2022/09/05	0	0.00	1	59.90	59.90	-1	9,788	-0.01%
2022/09/02	14.2	59.48	0	0.00	59.20	14.2	9,859	0.14%
2022/09/01	9.4	61.34	1	60.90	61.30	8.4	9,779	0.09%
2022/08/31	2	63.35	2	63.55	63.10	0	9,717	0.00%
2022/08/30	1	63.69	1	63.20	63.40	0	9,714	0.00%
2022/08/29	1	62.60	2	62.50	62.80	-1	9,725	-0.01%
2022/08/25	0	62.80	1	63.20	62.70	-1	9,704	-0.01%
2022/08/24	0	0.00	2	62.60	62.60	-2	9,758	-0.02%
2022/08/23	1.1	62.38	0	0.00	61.80	1.1	9,953	0.01%
2022/08/22	0	0.00	3	63.33	63.20	-3	10,007	-0.03%
2022/08/19	0	62.60	0	0.00	63.00	0	10,012	0.00%
2022/08/18	0	0.00	7.1	62.81	63.00	-7.1	10,003	-0.07%
2022/08/17	5	63.50	0	0.00	63.30	5	9,993	0.05%
2022/08/16	2.1	63.30	1	63.70	63.50	1.1	9,996	0.01%
2022/08/15	1.4	64.72	7	64.54	64.90	-5.6	9,864	-0.06%
2022/08/12	5	62.78	1	62.70	63.00	4	9,811	0.04%
2022/08/11	13	63.19	45	63.73	64.50	-32	9,774	-0.33%
2022/08/10	3.1	61.56	48	61.33	61.50	-44.9	9,669	-0.46%
2022/08/09	0	0.00	1	59.80	60.00	-1	9,575	-0.01%
2022/08/08	1	57.80	2.2	57.78	58.00	-1.2	9,580	-0.01%
2022/08/05	0.1	57.20	2	57.45	57.70	-1.9	9,675	-0.02%
2022/08/04	3.3	55.05	1	55.80	56.00	2.3	9,803	0.02%
2022/08/03	4.3	56.89	1	56.30	56.40	3.3	9,749	0.03%
2022/08/02	2.2	57.97	3	58.03	57.90	-0.9	9,726	-0.01%
2022/08/01	5.1	55.38	58	57.17	57.90	-52.9	9,782	-0.54%
2022/07/29	16	54.80	5.1	54.80	54.80	10.9	9,333	0.12%
2022/07/28	6	60.80	7.6	60.77	60.80	-1.6	9,592	-0.02%
2022/07/27	3	60.13	6.2	60.41	60.80	-3.2	9,631	-0.03%
2022/07/26	24.4	60.92	17.3	61.13	61.10	7.1	9,605	0.07%
2022/07/25	18.1	58.34	11	58.33	59.60	7.1	9,320	0.08%
2022/07/22	79.3	58.39	45.3	58.18	58.00	34.1	9,034	0.38%
2022/07/21	3.2	59.20	3.9	59.20	59.20	-0.7	8,254	-0.01%
2022/07/20	59.5	66.37	53	67.25	65.70	6.5	8,214	0.08%
2022/07/19	0	0.00	1	72.80	72.90	-1	7,723	-0.01%
2022/07/18	1	72.30	16	72.26	72.80	-15	7,758	-0.19%
2022/07/15	0.1	71.27	0	0.00	70.90	0.1	7,754	0.00%
2022/07/14	1	70.70	0	0.00	71.30	1	7,784	0.01%
2022/07/13	0	0.00	3	71.00	71.20	-3	7,796	-0.04%
2022/07/12	4	69.30	1	69.80	69.10	3	7,877	0.04%
2022/07/11	13.1	69.50	1	69.40	69.40	12.1	7,850	0.15%
2022/07/08	40.1	70.50	0.2	71.00	70.90	39.9	7,817	0.51%
2022/07/07	9	69.30	1.5	69.60	71.00	7.6	7,858	0.10%
2022/07/06	52	70.50	0	0.00	69.90	52	8,040	0.65%
2022/07/05	2.1	71.33	0	0.00	71.40	2.1	8,002	0.03%
2022/07/04	10	71.17	0	0.00	71.40	10	7,999	0.13%
2022/07/01	6	71.10	2	70.90	70.30	4	8,025	0.05%
2022/06/30	0.1	73.68	0	0.00	73.40	0.1	7,927	0.00%
2022/06/29	20	74.15	0	0.00	74.80	20	7,915	0.25%
2022/06/28	9	75.01	0	0.00	74.80	9	7,956	0.11%
2022/06/27	8	75.08	0	0.00	75.50	8	8,050	0.10%
2022/06/24	0.1	74.50	3	74.37	74.50	-3	8,124	-0.04%
2022/06/23	2	72.75	0	0.00	72.70	2	8,146	0.02%
2022/06/22	2.2	73.53	1	73.30	72.70	1.2	8,246	0.01%
2022/06/21	0	0.00	6	74.40	74.40	-6	8,256	-0.07%
2022/06/20	2.1	73.30	4	73.45	72.60	-1.9	8,320	-0.02%
2022/06/17	8.5	74.60	0.1	75.00	74.30	8.4	8,386	0.10%
2022/06/16	0	0.00	21	76.68	75.70	-21	8,421	-0.25%
2022/06/15	0.1	77.60	0	0.00	77.00	0.1	8,689	0.00%
2022/06/14	0	0.00	0.1	75.10	77.30	-0.1	8,740	0.00%
2022/06/13	11.6	76.54	2	76.60	75.70	9.6	8,821	0.11%
2022/06/10	0	0.00	4	78.60	78.50	-4	8,757	-0.05%
2022/06/07	0	0.00	3	77.63	77.80	-3	8,799	-0.03%
2022/06/06	1.2	77.30	4.1	77.05	77.60	-2.9	8,844	-0.03%
2022/06/01	2	76.35	1	77.10	76.10	1	9,142	0.01%
2022/05/31	10	75.30	3	74.97	77.10	7	9,138	0.08%
2022/05/30	0	0.00	3	74.67	75.00	-3	9,004	-0.03%
2022/05/25	1	71.90	1	72.70	72.50	0	9,173	0.00%
2022/05/24	1	72.98	0	0.00	71.70	1	9,462	0.01%
2022/05/23	1	72.70	1	73.00	72.70	0	9,605	0.00%
2022/05/20	5	72.96	4	72.65	72.70	1	9,745	0.01%
2022/05/19	5.3	72.03	4	72.05	71.90	1.3	9,872	0.01%
2022/05/18	4	72.25	14	73.29	73.80	-10	9,887	-0.10%
2022/05/17	2	69.85	1	70.70	71.30	1	9,881	0.01%
2022/05/16	13.2	70.11	5	70.28	70.20	8.2	9,838	0.08%
2022/05/13	9.1	70.38	6	70.37	71.50	3.1	9,759	0.03%
2022/05/12	18.5	71.10	6	72.07	69.80	12.5	9,667	0.13%
2022/05/11	4.6	74.20	0	0.00	73.40	4.6	9,487	0.05%
2022/05/10	26.3	73.73	0	0.00	74.30	26.3	9,478	0.28%
2022/05/09	9.7	74.92	5.1	74.15	74.00	4.6	9,401	0.05%
2022/05/06	10.8	76.17	2.4	76.33	76.40	8.4	9,293	0.09%
2022/05/05	23.8	77.59	8	78.11	77.70	15.8	9,294	0.17%
2022/05/04	2.6	80.00	10	80.23	80.30	-7.4	8,937	-0.08%
2022/05/03	1.2	79.70	4	79.80	79.60	-2.8	8,877	-0.03%
2022/04/29	8	78.18	5	78.22	78.30	3	8,755	0.03%
2022/04/28	16.1	77.93	9.1	77.65	77.50	7	8,743	0.08%
2022/04/27	23.6	77.54	14.9	77.95	78.90	8.8	8,590	0.10%
2022/04/26	1	74.50	4	74.50	74.50	-3	7,745	-0.04%
2022/04/25	5.3	67.11	1	67.10	67.80	4.3	7,794	0.05%
2022/04/22	4.1	68.81	2	69.00	69.10	2.1	7,749	0.03%
2022/04/21	6.6	70.25	0	0.00	69.90	6.6	7,781	0.08%
2022/04/20	0.2	70.30	0	0.00	70.30	0.2	7,799	0.00%
2022/04/19	4	70.65	0	0.00	70.20	4	7,905	0.05%
2022/04/18	6.4	70.22	0	0.00	69.80	6.4	8,173	0.08%
2022/04/15	3.2	72.91	1	72.60	72.50	2.2	8,063	0.03%
2022/04/14	0.1	74.28	0	0.00	73.80	0.1	8,033	0.00%
2022/04/13	8.1	74.19	2	74.75	74.30	6.1	8,065	0.08%
2022/04/12	8.7	74.54	23	73.59	73.20	-14.3	8,002	-0.18%
2022/04/11	6.2	77.91	9	77.68	77.80	-2.8	7,785	-0.04%
2022/04/07	15.6	78.58	9	77.70	77.50	6.6	7,746	0.08%
2022/04/06	5.2	78.55	4	78.75	79.80	1.2	7,673	0.02%
2022/04/01	3.1	78.84	3	79.03	79.10	0.1	7,626	0.00%
2022/03/31	5	79.24	5.5	79.27	79.30	-0.5	7,628	-0.01%
2022/03/30	6	79.83	5	79.08	79.10	1	7,624	0.01%
2022/03/29	8	77.86	15	78.79	79.20	-7	7,527	-0.09%
2022/03/28	8.2	76.19	1	76.10	77.20	7.2	7,434	0.10%
2022/03/25	6	76.08	13	76.87	77.20	-7	7,414	-0.09%
2022/03/24	1	74.20	1	74.40	75.10	0	7,271	0.00%
2022/03/23	4	73.93	6	74.45	74.90	-2	7,250	-0.03%
2022/03/22	1	73.60	6.7	73.30	73.60	-5.7	7,157	-0.08%
2022/03/21	5	72.02	1	71.90	71.90	4	7,055	0.06%
2022/03/18	3	72.37	5	72.70	73.00	-2	6,990	-0.03%
2022/03/16	1.2	70.18	56	69.62	70.10	-54.8	6,737	-0.81%
2022/03/15	4.1	71.58	1	72.40	71.70	3.1	6,594	0.05%
2022/03/14	0	0.00	13	72.22	72.10	-13	6,578	-0.20%
2022/03/11	3.1	71.56	0	0.00	72.10	3.1	6,614	0.05%
2022/03/10	2.1	71.71	3	72.07	71.90	-0.9	6,630	-0.01%
2022/03/09	31.1	69.30	2	69.75	69.90	29.1	6,627	0.44%
2022/03/08	6.3	68.03	1	68.10	67.60	5.3	6,590	0.08%
2022/03/07	19.6	71.00	13	71.15	70.60	6.6	6,421	0.10%
2022/03/04	3.1	73.69	6.6	73.54	73.30	-3.5	6,411	-0.05%
2022/03/03	27	73.52	11	73.61	73.60	16	6,550	0.24%
2022/03/02	6.2	71.98	34	71.91	72.40	-27.8	6,620	-0.42%
2022/03/01	7.5	71.44	24	71.56	72.00	-16.5	6,599	-0.25%
2022/02/25	36.3	71.22	5	71.30	71.60	31.3	6,532	0.48%
2022/02/24	25.4	73.60	40.2	73.66	71.50	-14.7	6,388	-0.23%
2022/02/23	20.2	73.84	31	74.02	74.40	-10.8	6,141	-0.18%
2022/02/22	23.5	71.57	7.1	71.43	71.80	16.4	6,098	0.27%
2022/02/21	33.2	70.42	19	70.21	71.90	14.2	5,982	0.24%
2022/02/18	3.1	69.70	7	69.46	69.90	-3.9	5,863	-0.07%
2022/02/17	1.1	68.97	62	68.62	68.80	-60.9	5,808	-1.05%
2022/02/16	3	67.83	2	68.00	67.80	1	5,947	0.02%
2022/02/15	2.2	67.78	2	68.20	67.50	0.2	6,047	0.00%
2022/02/14	11.3	67.63	6	67.92	67.50	5.3	6,087	0.09%
2022/02/11	1	68.70	5	68.74	68.90	-4	6,110	-0.07%
2022/02/10	1	68.50	11	68.25	68.80	-10	6,203	-0.16%
2022/02/09	0.5	67.70	3	67.97	67.70	-2.5	6,179	-0.04%
2022/02/08	1	67.70	5	67.76	67.70	-4	6,283	-0.06%
2022/02/07	0	0.00	112	65.31	67.20	-112	6,266	-1.79%	大賣/鉅額交易
2022/01/26	0.1	64.00	1	63.70	63.70	-0.9	6,224	-0.01%
2022/01/25	0.1	63.90	0	0.00	63.40	0.1	6,480	0.00%
2022/01/24	3	63.83	18.6	63.26	64.40	-15.6	6,577	-0.24%
2022/01/21	4.1	65.05	1	65.10	64.80	3.1	6,731	0.05%
2022/01/20	51.1	65.69	5	66.18	66.30	46.1	6,874	0.67%
2022/01/19	51.2	66.30	101	66.40	66.00	-49.8	7,402	-0.67%	大賣/
2022/01/18	7.1	66.95	2.5	67.30	67.00	4.6	7,750	0.06%
2022/01/17	0.1	66.60	4	66.58	66.80	-3.9	7,872	-0.05%
2022/01/14	2.1	66.25	1.3	66.24	66.00	0.7	8,057	0.01%
2022/01/13	5	66.86	9.2	66.78	67.00	-4.2	8,087	-0.05%
2022/01/12	6.1	66.33	8.3	66.61	66.50	-2.2	8,079	-0.03%
2022/01/11	13	66.49	35.1	66.34	67.00	-22.1	7,972	-0.28%
2022/01/10	0	0.00	1	64.00	63.90	-1	7,738	-0.01%
2022/01/06	1	64.00	4	63.78	63.60	-3	7,738	-0.04%
2022/01/05	0.4	63.20	1	63.00	63.10	-0.6	7,746	-0.01%
2022/01/04	9.1	62.76	0	0.00	63.20	9.1	7,864	0.12%
2022/01/03	3.2	63.67	1	63.60	63.60	2.2	7,931	0.03%
2021/12/30	1	63.80	1	63.80	63.80	0	7,940	0.00%
2021/12/29	2	63.00	0	0.00	63.50	2	8,031	0.02%
2021/12/28	0	0.00	49.2	62.90	63.00	-49.2	8,085	-0.61%
2021/12/27	3.1	62.97	0	0.00	63.00	3.1	8,192	0.04%
2021/12/24	2	63.45	1	63.20	63.30	1	8,294	0.01%
2021/12/23	0	0.00	2	62.40	62.50	-2	8,336	-0.02%
2021/12/22	2	62.30	0	0.00	62.00	2	8,446	0.02%
2021/12/21	7.6	62.28	50	62.40	62.40	-42.4	8,678	-0.49%
2021/12/20	11	61.24	131	61.75	61.40	-120	9,124	-1.32%	大賣/鉅額交易
2021/12/17	5.1	61.52	0	0.00	61.30	5.1	9,432	0.05%
2021/12/16	6	61.77	8	61.64	61.80	-2	10,123	-0.02%
2021/12/15	7.1	61.77	7	61.63	61.90	0.1	10,653	0.00%
2021/12/14	82.3	61.26	31	61.48	61.00	51.3	10,919	0.47%
2021/12/13	27	61.93	1.4	62.16	61.60	25.6	11,008	0.23%
2021/12/10	53.1	63.63	10	63.50	63.20	43.1	11,117	0.39%
2021/12/09	190.1	64.17	3	64.17	64.00	187.1	11,358	1.65%	大買/鉅額交易
2021/12/08	75.1	64.50	1.4	64.30	64.10	73.7	11,789	0.63%
2021/12/07	3.3	63.89	3	63.77	64.40	0.3	12,028	0.00%
2021/12/06	4.1	62.79	52	62.62	63.00	-47.9	12,160	-0.39%
2021/12/03	3	63.53	0	0.00	63.40	3	12,276	0.02%
2021/12/02	3.3	64.02	1	63.90	63.70	2.3	12,428	0.02%
2021/12/01	3	64.87	40.2	64.62	64.80	-37.2	12,676	-0.29%
2021/11/30	8	64.93	77	64.83	64.20	-69	12,675	-0.54%
2021/11/29	19.3	62.96	130	64.15	63.80	-110.7	12,668	-0.87%	大賣/鉅額交易
2021/11/26	75.1	65.96	60	64.91	64.90	15.1	12,667	0.12%
2021/11/25	37.1	66.89	30	66.70	66.70	7.1	12,678	0.06%
2021/11/24	1.1	66.69	1	66.90	66.90	0.1	12,709	0.00%
2021/11/23	2.2	66.43	6	66.40	66.50	-3.8	12,738	-0.03%
2021/11/22	15	66.90	1	66.90	66.70	14	12,707	0.11%
2021/11/19	0.4	68.05	3	67.30	67.10	-2.6	12,660	-0.02%
2021/11/18	10	68.70	0	0.00	68.70	10	12,521	0.08%
2021/11/17	1.1	68.77	0.5	68.60	68.90	0.6	12,501	0.00%
2021/11/16	3.5	68.41	7.4	68.45	68.50	-3.9	12,484	-0.03%
2021/11/15	27.7	68.90	3	69.00	69.00	24.7	12,470	0.20%
2021/11/12	53	67.98	63	66.91	68.50	-10	12,312	-0.08%
2021/11/11	34	66.34	40	66.55	66.70	-6	12,278	-0.05%
2021/11/10	7	66.99	2	66.75	66.80	5	12,311	0.04%
2021/11/09	37.2	67.13	13.2	67.45	67.50	24	12,330	0.19%
2021/11/08	14.6	67.57	5	67.28	67.50	9.6	12,253	0.08%
2021/11/05	59.2	66.74	2	67.00	67.00	57.2	12,270	0.47%
2021/11/04	43	68.77	30	69.60	68.50	13	12,132	0.11%
2021/11/03	2	69.70	81	69.22	69.60	-79	12,059	-0.65%
2021/11/02	8.1	68.44	16.3	68.45	68.20	-8.3	11,962	-0.07%
2021/11/01	2	71.25	4	70.85	70.90	-2	11,713	-0.02%
2021/10/29	2	70.70	4.1	71.38	70.90	-2.1	11,593	-0.02%
2021/10/28	6	69.60	14.2	69.87	69.90	-8.2	11,409	-0.07%
2021/10/27	19	68.47	17.5	69.15	69.90	1.5	11,209	0.01%
2021/10/26	11	64.88	20.2	64.62	67.20	-9.2	10,637	-0.09%
2021/10/25	6	61.22	7.5	61.84	61.90	-1.5	10,289	-0.01%
2021/10/22	5.3	60.30	9	59.92	60.80	-3.7	10,202	-0.04%
2021/10/21	1	58.50	5	57.98	58.20	-4	10,106	-0.04%
2021/10/20	5	57.10	4	56.85	57.30	1	10,103	0.01%
2021/10/19	7	56.44	0	0.00	57.00	7	10,262	0.07%
2021/10/18	2	56.60	4	55.88	56.40	-2	10,314	-0.02%
2021/10/15	1	54.80	1	55.00	55.20	0	10,382	0.00%
2021/10/14	2	54.45	0	0.00	54.50	2	10,443	0.02%
2021/10/13	12.1	54.60	1	54.80	54.80	11.1	10,588	0.10%
2021/10/12	14.3	55.50	0	0.00	55.30	14.3	10,583	0.14%
2021/10/08	1	56.60	3	57.37	56.80	-2	10,518	-0.02%
2021/10/07	0	0.00	1	56.00	56.40	-1	10,529	-0.01%
2021/10/06	7.1	56.40	3	56.90	55.30	4.1	10,674	0.04%
2021/10/05	3.1	54.81	2	55.65	56.00	1.1	10,724	0.01%
2021/10/04	6.4	55.59	6	55.65	55.30	0.4	10,856	0.00%
2021/10/01	22.2	56.29	15	56.43	56.00	7.2	11,058	0.07%
2021/09/30	17	57.59	3	57.40	57.40	14	11,098	0.13%
2021/09/29	6.1	57.46	5	57.32	57.40	1.1	11,014	0.01%
2021/09/28	8.9	57.70	11	57.20	57.90	-2.1	10,929	-0.02%
2021/09/27	73.1	57.64	23	56.27	56.10	50.1	10,701	0.47%
2021/09/24	36.2	60.30	15	59.97	59.80	21.2	10,230	0.21%
2021/09/23	120	60.95	6	61.00	61.10	114	9,950	1.15%	大買/鉅額交易
2021/09/22	124.5	81.68	12.7	80.03	82.30	111.9	9,324	1.20%	大買/鉅額交易
2021/09/17	27	84.83	5	84.70	85.00	22	9,002	0.24%
2021/09/16	4	85.15	1	83.60	83.90	3	8,754	0.03%
2021/09/15	9	84.38	23	83.84	84.60	-14	8,643	-0.16%
2021/09/14	3	81.20	10	81.89	83.50	-7	8,435	-0.08%
2021/09/13	25	82.65	21	82.81	81.50	4	8,187	0.05%
2021/09/10	14.2	79.30	9	80.70	81.20	5.2	7,808	0.07%
2021/09/09	4.1	76.82	3	76.93	78.50	1.1	7,588	0.01%
2021/09/08	4	75.03	4.3	75.45	75.10	-0.3	7,397	0.00%
2021/09/07	8.5	75.30	12	74.92	76.10	-3.5	7,242	-0.05%
2021/09/06	7	74.16	14	72.55	73.60	-7	7,053	-0.10%
2021/09/03	1	69.90	0	0.00	69.90	1	6,790	0.01%
2021/09/02	6	71.50	1	69.30	69.40	5	6,743	0.07%
2021/09/01	5	70.22	33	70.01	71.30	-28	6,592	-0.42%
2021/08/31	0.1	68.10	146	67.99	69.30	-146	6,396	-2.28%	大賣/鉅額交易
2021/08/30	0	0.00	1	67.60	67.60	-1	6,261	-0.02%
2021/08/27	0	0.00	2	66.50	66.90	-2	6,208	-0.03%
2021/08/26	2	65.30	0	0.00	65.30	2	6,145	0.03%
2021/08/24	2	64.65	0	0.00	64.80	2	6,142	0.03%
2021/08/23	1	64.50	1	64.40	64.80	0	6,169	0.00%
2021/08/20	57	63.02	52	62.99	63.00	5	6,168	0.08%
2021/08/18	2	64.15	17	64.44	65.40	-15	6,155	-0.24%
2021/08/17	2	64.05	1	64.90	63.50	1	6,094	0.02%
2021/08/16	4	66.28	10	65.90	65.90	-6	6,041	-0.10%
2021/08/13	6	67.83	4	67.75	67.80	2	5,959	0.03%
2021/08/12	0	0.00	96	66.19	67.00	-96	5,897	-1.63%
2021/08/11	1	65.00	1	65.50	65.30	0	5,920	0.00%
2021/08/10	1.2	64.70	3	65.03	64.50	-1.8	5,951	-0.03%
2021/08/05	0.1	65.00	1	65.10	64.70	-0.9	6,402	-0.01%
2021/08/04	1	64.70	0	0.00	65.00	1	6,738	0.01%
2021/08/03	3	63.67	16	63.54	64.30	-13	6,917	-0.19%
2021/08/02	15	62.50	0	0.00	63.60	15	7,003	0.21%
2021/07/30	0	0.00	1	61.90	62.40	-1	6,997	-0.01%
2021/07/29	2	62.20	0	0.00	62.20	2	7,027	0.03%
2021/07/28	7	60.27	9.8	61.42	61.40	-2.8	7,070	-0.04%
2021/07/27	7.2	63.14	3	62.57	62.10	4.2	7,230	0.06%
2021/07/26	4.1	65.80	1	66.20	64.80	3.1	7,176	0.04%
2021/07/23	3.1	65.40	6	65.72	66.40	-2.9	7,135	-0.04%
2021/07/22	0	0.00	2	64.90	65.00	-2	6,977	-0.03%
2021/07/21	4	65.08	3	65.10	65.10	1	6,938	0.01%
2021/07/20	0.1	65.80	0	0.00	65.80	0.1	6,906	0.00%
2021/07/19	4	66.53	12	67.56	66.60	-8	6,888	-0.12%
2021/07/16	0	0.00	6	65.07	65.60	-6	6,921	-0.09%
2021/07/15	8	64.70	0	0.00	64.80	8	6,945	0.12%
2021/07/14	0	0.00	2	62.50	63.30	-2	6,955	-0.03%
2021/07/13	22.6	65.00	1	64.50	64.00	21.6	7,001	0.31%
2021/07/12	10	64.61	2	64.90	65.40	8	6,962	0.11%
2021/07/09	17	62.42	4	62.60	62.90	13	6,865	0.19%
2021/07/08	4	60.38	6.1	61.03	62.90	-2.1	6,744	-0.03%
2021/07/07	5	57.98	13	58.91	59.10	-8	6,524	-0.12%
2021/07/05	0.2	56.74	0	0.00	56.70	0.2	6,492	0.00%
2021/07/02	2	56.45	0	0.00	56.40	2	6,586	0.03%
2021/06/29	4	56.98	0	0.00	56.70	4	6,807	0.06%
2021/06/28	2	57.45	22	56.35	57.60	-20	6,848	-0.29%
2021/06/25	0	0.00	2	54.70	54.80	-2	6,779	-0.03%
2021/06/24	1	54.40	1	54.40	54.20	0	7,383	0.00%
2021/06/23	0	0.00	5	54.00	54.00	-5	7,402	-0.07%
2021/06/22	0	0.00	50	54.10	53.80	-50	7,489	-0.67%
2021/06/21	1	53.70	2	54.40	53.90	-1	7,565	-0.01%
2021/06/18	1	53.30	30.6	53.30	54.00	-29.6	7,566	-0.39%
2021/06/17	5	53.20	0	0.00	53.20	5	7,575	0.07%
2021/06/16	1	53.40	1	53.40	53.40	0	7,669	0.00%
2021/06/15	4	53.60	6	53.70	53.70	-2	7,756	-0.03%
2021/06/11	2	53.20	7.2	53.14	53.20	-5.2	7,884	-0.07%
2021/06/09	5	52.40	0	0.00	52.10	5	7,982	0.06%
2021/06/08	0	0.00	1	52.30	52.30	-1	8,079	-0.01%
2021/06/07	2.1	51.99	0	0.00	52.20	2.1	8,253	0.03%
2021/06/04	3	52.50	1	52.50	52.50	2	8,346	0.02%
2021/05/31	1	52.60	0	0.00	52.50	1	8,689	0.01%
2021/05/27	0	0.00	0.1	51.80	52.00	-0.1	8,795	0.00%
2021/05/26	1	51.60	0.1	51.80	51.80	0.9	8,838	0.01%
2021/05/25	20	51.70	2	51.70	51.70	18	8,879	0.20%
2021/05/24	41	51.21	1.1	51.50	51.50	39.9	8,946	0.45%
2021/05/20	40	50.95	1	50.90	51.00	39	9,068	0.43%
2021/05/19	31	51.25	1	51.80	51.20	30	9,040	0.33%
2021/05/18	101	50.41	2	50.70	51.00	99	9,037	1.10%	大買/
2021/05/17	7	49.36	2.5	49.92	48.45	4.5	8,988	0.05%
2021/05/14	0	0.00	1	51.30	51.00	-1	8,783	-0.01%
2021/05/13	1	49.65	0	0.00	49.85	1	8,642	0.01%
2021/05/12	25	51.20	10	50.52	50.20	15	8,526	0.18%
2021/05/11	2.1	53.59	7	54.61	53.80	-4.9	8,165	-0.06%
2021/05/10	1.2	53.98	14	54.29	54.60	-12.8	7,961	-0.16%
2021/05/06	1	52.70	1	53.20	53.00	0	7,904	0.00%
2021/05/05	6.1	52.59	2.1	52.03	52.50	4	7,852	0.05%
2021/05/04	10.1	51.56	5	51.98	52.20	5.1	7,773	0.07%
2021/05/03	5	53.10	27	53.34	53.10	-22	7,497	-0.29%
2021/04/29	0	0.00	0.2	53.70	53.10	-0.2	7,427	0.00%
2021/04/27	11	53.97	1	53.90	54.10	10	7,421	0.13%
2021/04/26	0	0.00	6	54.25	54.30	-6	7,393	-0.08%
2021/04/23	1.1	52.38	6	53.05	53.20	-4.9	7,335	-0.07%
2021/04/22	4.4	53.08	0	0.00	52.70	4.4	7,311	0.06%
2021/04/21	1	54.10	20	53.80	54.10	-19	7,133	-0.27%
2021/04/20	10	52.94	2	53.05	53.10	8	7,055	0.11%
2021/04/19	5	52.86	65	52.96	53.10	-60	7,025	-0.85%
2021/04/16	2.1	51.40	100	50.20	51.40	-97.9	6,894	-1.42%
2021/04/14	1	49.55	3	49.68	49.55	-2	6,728	-0.03%
2021/04/13	10	49.95	0	0.00	49.85	10	6,716	0.15%
2021/04/12	5	49.80	6	49.94	49.95	-1	6,649	-0.02%
2021/04/09	8	49.46	1	49.40	49.45	7	6,629	0.11%
2021/04/08	7	49.99	1	49.90	49.80	6	6,544	0.09%
2021/04/07	12.1	50.08	23.4	50.10	50.00	-11.3	6,455	-0.18%
2021/04/06	2.2	49.95	4.1	49.99	50.00	-1.8	6,395	-0.03%
2021/04/01	1.1	49.36	2	49.58	49.60	-0.9	6,285	-0.01%
2021/03/31	2	49.38	4	49.60	49.50	-2	6,175	-0.03%
2021/03/30	3	48.83	8	48.56	48.90	-5	6,036	-0.08%
2021/03/29	43.5	48.86	36	50.01	48.85	7.5	5,902	0.13%
2021/03/26	0	0.00	4	45.48	45.75	-4	5,279	-0.08%
2021/03/25	0	0.00	3	44.93	45.20	-3	5,226	-0.06%
2021/03/24	57	44.79	2	45.20	44.40	55	5,136	1.07%
2021/03/23	2	44.75	0	0.00	45.20	2	5,052	0.04%
2021/03/22	0	0.00	3	44.52	44.85	-3	5,014	-0.06%
2021/03/19	2	44.30	14	44.56	44.55	-12	4,970	-0.24%
2021/03/18	0	0.00	1	45.75	45.15	-1	4,895	-0.02%
2021/03/17	3	45.12	7	44.83	45.30	-4	4,839	-0.08%
2021/03/16	8	44.21	1.8	44.06	44.40	6.2	4,730	0.13%
2021/03/15	0	0.00	1.5	43.40	43.75	-1.5	4,852	-0.03%
2021/03/12	31	43.42	1	44.05	43.30	30	4,930	0.61%
2021/03/11	2	43.95	0	0.00	43.80	2	4,909	0.04%
2021/03/10	1	44.30	4	44.00	43.85	-3	4,774	-0.06%
2021/03/05	0.2	42.05	4	42.00	42.15	-3.8	4,621	-0.08%
2021/03/03	138	41.83	0	0.00	42.05	138	4,788	2.88%	大買/鉅額交易
2021/03/02	0	0.00	2	42.00	41.60	-2	4,714	-0.04%
2021/02/24	11	41.75	0	0.00	41.45	11	4,608	0.24%
2021/02/23	0	0.00	1	41.50	41.75	-1	4,563	-0.02%
2021/02/22	3	41.17	0	0.00	41.20	3	4,583	0.07%
2021/02/19	31	40.57	1	40.80	40.90	30	4,526	0.66%
2021/02/05	0.2	39.45	0	0.00	39.50	0.2	4,506	0.00%
2021/02/03	1	39.20	0	0.00	39.10	1	4,711	0.02%
2021/01/29	1	38.85	1	38.85	38.75	0	4,864	0.00%
2021/01/28	31	39.22	0	0.00	39.25	31	4,838	0.64%
2021/01/26	1	39.60	1	39.60	39.50	0	4,866	0.00%
2021/01/22	0	0.00	1	39.60	39.60	-1	4,948	-0.02%
2021/01/21	2	39.50	3	39.80	39.50	-1	5,016	-0.02%
2021/01/20	2	39.58	1	39.55	39.35	1	5,139	0.02%
2021/01/19	2.5	40.04	0	0.00	40.00	2.5	5,446	0.05%
2021/01/18	2	39.90	2.5	40.09	40.20	-0.5	5,425	-0.01%
2021/01/15	3	40.27	0	0.00	40.25	3	5,380	0.06%
2021/01/14	0	0.00	1	40.85	40.70	-1	5,366	-0.02%
2021/01/13	3	40.62	0	0.00	40.70	3	5,365	0.06%
2021/01/11	0	0.00	1	40.65	40.65	-1	5,350	-0.02%
2021/01/08	5	40.35	0	0.00	40.35	5	5,361	0.09%
2021/01/07	0	0.00	1	40.45	40.25	-1	5,373	-0.02%
2021/01/06	1	40.35	0	0.00	40.20	1	5,376	0.02%
2021/01/05	0.2	40.75	0	0.00	40.70	0.2	5,327	0.00%
2021/01/04	0	0.00	0.9	40.80	40.70	-0.9	5,346	-0.02%
2020/12/31	1	40.85	0	0.00	40.90	1	5,360	0.02%
2020/12/30	0	0.00	1	40.75	40.75	-1	5,371	-0.02%
2020/12/29	1	40.65	0	0.00	40.60	1	5,378	0.02%
2020/12/28	3	40.55	0	0.00	40.55	3	5,409	0.06%
2020/12/25	1	40.70	0	0.00	40.60	1	5,433	0.02%
2020/12/24	0	0.00	1	40.70	40.60	-1	5,530	-0.02%
2020/12/23	0	0.00	3.2	40.16	40.10	-3.2	5,534	-0.06%
2020/12/18	0	0.00	1	40.60	40.60	-1	5,583	-0.02%
2020/12/17	0	0.00	6	40.53	40.75	-6	5,590	-0.11%
2020/12/16	1	40.75	0	0.00	40.75	1	5,582	0.02%
2020/12/10	1	40.55	0	0.00	40.35	1	5,520	0.02%
2020/12/09	3	40.38	2	40.35	40.40	1	5,490	0.02%
2020/12/08	4	41.35	1	41.40	41.20	3	5,326	0.06%
2020/12/07	0.2	41.45	1	41.80	41.75	-0.8	5,223	-0.02%
2020/12/04	1	41.50	5	41.53	41.55	-4	5,175	-0.08%
2020/12/03	0	0.00	1	41.50	41.45	-1	5,148	-0.02%
2020/12/02	1	41.40	0	0.00	41.25	1	5,134	0.02%
2020/12/01	3	42.00	7	41.79	41.65	-4	5,124	-0.08%
2020/11/30	1	41.85	1	41.90	42.05	0	5,073	0.00%
2020/11/27	0	0.00	5	41.50	41.35	-5	4,872	-0.10%
2020/11/25	0	0.00	1	41.00	40.80	-1	5,174	-0.02%
2020/11/24	2	41.08	1	41.10	41.00	1	5,340	0.02%
2020/11/23	3	41.32	7	41.49	41.30	-4	5,495	-0.07%
2020/11/20	1	41.25	0	0.00	41.40	1	5,501	0.02%
2020/11/19	23	41.62	21	41.45	41.40	2	5,590	0.04%
2020/11/17	2.2	40.85	1	40.85	40.85	1.2	5,622	0.02%
2020/11/16	3	40.82	0	0.00	40.80	3	5,871	0.05%
2020/11/13	5	40.75	1	40.70	40.70	4	6,573	0.06%
2020/11/12	25	41.00	1	41.05	40.85	24	6,742	0.36%
2020/11/11	12	40.93	1.5	40.82	41.40	10.5	6,913	0.15%
2020/11/09	5	40.10	1	40.35	40.20	4	6,776	0.06%
2020/11/06	1	40.35	0	0.00	40.05	1	6,781	0.01%
2020/11/05	0	0.00	6.5	40.19	40.25	-6.5	6,780	-0.10%
2020/11/04	0	0.00	0.6	40.05	40.00	-0.6	6,756	-0.01%
2020/11/03	1	40.05	1	40.15	40.05	0	6,766	0.00%
2020/11/02	1	39.70	1	39.65	39.70	0	6,788	0.00%
2020/10/30	1.1	39.95	0	0.00	39.50	1.1	6,796	0.02%
2020/10/29	1	39.95	1.2	40.04	40.05	-0.2	6,757	0.00%
2020/10/28	3	40.85	10	40.89	40.55	-7	6,752	-0.10%
2020/10/27	7	40.34	43	40.77	41.05	-36	6,679	-0.54%
2020/10/26	0	0.00	2	38.90	38.75	-2	6,324	-0.03%
2020/10/23	0	0.00	0.9	38.80	38.70	-0.9	6,412	-0.01%
2020/10/22	0	0.00	4	38.78	38.85	-4	6,459	-0.06%
2020/10/21	1	38.55	3	38.70	38.55	-2	6,530	-0.03%
2020/10/20	2	38.45	1	38.80	38.50	1	6,543	0.02%
2020/10/19	1	38.45	0	0.00	38.55	1	6,523	0.02%
2020/10/16	1	38.20	0	0.00	38.20	1	6,513	0.02%
2020/10/15	12	38.59	0	0.00	38.55	12	6,509	0.18%
2020/10/14	3.2	38.93	0	0.00	38.95	3.2	6,508	0.05%
2020/10/13	3	38.97	2	38.95	38.95	1	6,644	0.02%
2020/10/12	3	38.98	0	0.00	38.85	3	6,755	0.04%
2020/10/08	6	39.44	0	0.00	39.30	6	6,856	0.09%
2020/10/06	0.5	39.80	0	0.00	39.90	0.5	6,927	0.01%
2020/10/05	0	0.00	2	39.70	39.25	-2	6,954	-0.03%
2020/09/30	2	38.78	1	38.85	38.90	1	6,943	0.01%
2020/09/29	2	38.90	1.5	38.75	38.85	0.5	6,951	0.01%
2020/09/28	2	39.55	0	0.00	39.40	2	6,890	0.03%
2020/09/25	2	39.45	2	39.80	39.30	0	6,921	0.00%
2020/09/16	0	0.00	1	41.80	41.65	-1	7,082	-0.01%
2020/09/15	0	0.00	1	41.45	41.45	-1	7,051	-0.01%
2020/09/11	1	41.25	0	0.00	41.30	1	7,096	0.01%
2020/09/10	1	41.25	1	41.20	41.10	0	7,073	0.00%
2020/09/09	0	0.00	1	41.35	41.40	-1	7,137	-0.01%
2020/09/08	1	41.30	0	0.00	41.40	1	7,177	0.01%
2020/09/07	0	41.55	0	0.00	41.45	0	7,272	0.00%
2020/09/04	2	41.03	0	0.00	41.50	2	7,403	0.03%
2020/09/01	3	42.02	6	42.19	41.85	-3	7,474	-0.04%
2020/08/31	1.1	42.56	0	0.00	43.20	1.1	7,377	0.01%
2020/08/28	2	42.10	3	41.72	42.20	-1	7,189	-0.01%
2020/08/27	5	39.69	5	40.08	40.05	0	7,080	0.00%
2020/08/25	5	39.15	1	39.15	39.00	4	6,912	0.06%
2020/08/24	4	37.91	2	38.00	37.85	2	6,825	0.03%
2020/08/20	6	37.43	2	37.30	37.45	4	6,713	0.06%
2020/08/19	24	37.96	13	39.13	39.05	11	6,444	0.17%
2020/08/18	3	54.77	19.9	54.78	54.70	-16.9	5,689	-0.30%
2020/08/17	1.1	54.11	4	54.03	54.40	-2.9	5,504	-0.05%
2020/08/14	2	52.60	0	0.00	53.10	2	5,306	0.04%
2020/08/13	3	53.40	0	0.00	53.40	3	5,255	0.06%
2020/08/12	0	52.80	0	0.00	53.00	0	5,247	0.00%
2020/08/11	0	0.00	1	53.00	52.70	-1	5,238	-0.02%
2020/08/10	1	53.30	1	53.30	53.30	0	5,258	0.00%
2020/08/07	0	0.00	2	53.00	53.00	-2	5,258	-0.04%
2020/08/04	1	52.00	0	0.00	52.20	1	5,175	0.02%
2020/08/03	2	51.70	0	0.00	52.20	2	5,146	0.04%
2020/07/31	1	50.80	1	51.00	50.80	0	5,063	0.00%
2020/07/29	1	49.65	1	49.65	49.50	0	4,963	0.00%
2020/07/28	1	45.85	1	47.00	47.00	0	4,892	0.00%
2020/07/27	5.1	47.15	0	0.00	46.40	5.1	4,893	0.10%
2020/07/24	3	48.58	1	48.50	48.50	2	4,848	0.04%
2020/07/23	5	49.61	0	0.00	49.45	5	4,880	0.10%
2020/07/22	1	49.90	0	0.00	49.90	1	4,941	0.02%
2020/07/20	4	48.96	0	0.00	48.95	4	4,914	0.08%
2020/07/17	3	50.00	34	49.93	49.55	-31	4,874	-0.64%
2020/07/16	9	51.81	1	52.10	51.20	8	4,761	0.17%
2020/07/15	2	54.00	16.4	53.93	53.80	-14.4	4,637	-0.31%
2020/07/14	0	0.00	8	53.70	54.00	-8	4,523	-0.18%
2020/07/13	0	0.00	1	53.50	53.60	-1	4,460	-0.02%
2020/07/10	4	53.25	4	53.00	53.00	0	4,428	0.00%
2020/07/09	0	0.00	6.2	54.18	54.30	-6.2	4,373	-0.14%
2020/07/08	0	0.00	7	54.20	54.60	-7	4,335	-0.16%
2020/07/07	3	54.00	0	0.00	54.20	3	4,296	0.07%
2020/07/06	3	53.93	3	54.07	54.10	0	4,287	0.00%
2020/07/03	7	53.56	5	53.78	53.50	2	4,273	0.05%
2020/07/02	0	0.00	5	52.50	54.00	-5	4,302	-0.12%
2020/07/01	4	51.55	0	0.00	51.70	4	4,350	0.09%
2020/06/30	0	0.00	28	50.88	51.10	-28	4,565	-0.61%
2020/06/29	3	50.13	0	0.00	50.30	3	4,533	0.07%
2020/06/24	2	50.55	0	0.00	50.60	2	4,515	0.04%
2020/06/23	2	50.40	0	0.00	50.60	2	4,522	0.04%
2020/06/19	0	0.00	2	50.70	50.20	-2	4,583	-0.04%
2020/06/17	4	49.85	0	0.00	49.85	4	4,584	0.09%
2020/06/15	2	50.30	0	0.00	49.95	2	4,641	0.04%
2020/06/11	5.1	50.57	5	50.10	50.10	0.1	4,573	0.00%
2020/06/10	2	50.90	2	51.00	51.40	0	4,436	0.00%
2020/06/09	0	0.00	2	49.80	49.40	-2	4,373	-0.05%
2020/06/08	4	49.28	4	49.23	49.60	0	4,375	0.00%
2020/06/05	5	48.35	52	48.70	48.75	-47	4,314	-1.09%
2020/06/04	7	48.20	2	48.30	48.20	5	4,284	0.12%
2020/06/03	4	48.18	4	48.18	48.30	0	4,290	0.00%
2020/06/02	2	47.30	1	47.30	47.30	1	4,169	0.02%
2020/05/29	0	0.00	1	45.75	45.70	-1	4,059	-0.02%
2020/05/28	2	45.68	0	0.00	45.75	2	3,998	0.05%
2020/05/27	0	0.00	1	46.05	46.10	-1	3,962	-0.03%
2020/05/26	21	45.61	1	45.75	45.75	20	3,934	0.51%
2020/05/25	50	44.85	0	0.00	45.30	50	3,901	1.28%
2020/05/22	3	45.40	0	0.00	45.00	3	3,892	0.08%
2020/05/21	34	45.74	2	45.53	45.80	32	3,845	0.83%
2020/05/20	6	45.06	50	45.35	45.00	-44	3,794	-1.16%
2020/05/19	2	45.13	2	45.15	45.25	0	3,756	0.00%
2020/05/18	6	44.39	0	0.00	44.65	6	3,691	0.16%
2020/05/15	0	0.00	1	44.15	44.35	-1	3,640	-0.03%
2020/05/14	51	43.79	0	0.00	43.65	51	3,569	1.43%
2020/05/12	0	0.00	4	43.95	43.85	-4	3,524	-0.11%
2020/05/11	0	0.00	6	44.29	44.30	-6	3,489	-0.17%
2020/05/08	1	44.05	0	0.00	43.95	1	3,459	0.03%
2020/05/04	4	43.80	0	0.00	43.75	4	3,409	0.12%
2020/04/30	2	44.50	3	44.72	44.60	-1	3,406	-0.03%
2020/04/29	4	44.85	1	44.45	44.65	3	3,369	0.09%
2020/04/28	0	0.00	1	43.75	43.95	-1	3,313	-0.03%
2020/04/27	0	0.00	7	42.59	42.75	-7	3,294	-0.21%
2020/04/20	1.2	42.12	0	0.00	41.85	1.2	3,117	0.04%
2020/04/17	1.3	42.11	2	41.75	41.80	-0.7	3,106	-0.02%
2020/04/16	1	41.85	0	0.00	41.95	1	3,052	0.03%
2020/04/15	1.2	42.09	0	0.00	41.95	1.2	3,021	0.04%
2020/04/14	2	41.60	0	0.00	41.65	2	2,977	0.07%
2020/04/10	1	41.40	0	0.00	41.45	1	2,942	0.03%
2020/04/08	0.1	41.75	0	0.00	41.75	0.1	2,875	0.00%
2020/04/06	0	0.00	6	42.10	41.95	-6	2,735	-0.22%
2020/04/01	2	41.95	6	41.98	42.00	-4	2,553	-0.16%
2020/03/27	1	34.85	1	34.70	34.80	0	2,431	0.00%
2020/03/25	1.2	32.67	0	0.00	33.40	1.2	2,631	0.05%
2020/03/24	0	0.00	2	31.30	31.45	-2	2,628	-0.08%
2020/03/19	12	30.79	0	0.00	30.10	12	2,616	0.46%
2020/03/18	6	33.58	0	0.00	33.40	6	2,512	0.24%
2020/03/16	1	36.50	0	0.00	35.90	1	2,400	0.04%
2020/03/13	1	36.10	1	35.90	37.45	0	2,383	0.00%
2020/03/12	1	39.40	3.6	39.42	39.40	-2.6	2,313	-0.11%
2020/03/05	0	0.00	1	42.60	42.60	-1	2,215	-0.05%
2020/03/03	1	41.65	0	0.00	41.65	1	2,272	0.04%
2020/02/27	2	41.30	0	0.00	41.05	2	2,323	0.09%
2020/02/24	1	41.85	0	0.00	41.85	1	2,350	0.04%
2020/02/20	1	42.70	0	0.00	42.70	1	2,404	0.04%
2020/02/18	1	42.55	0	0.00	42.55	1	2,479	0.04%
2020/02/17	3	42.75	0	0.00	42.55	3	2,669	0.11%
2020/01/30	1	43.50	0	0.00	42.10	1	2,738	0.04%
2020/01/20	0	0.00	1	45.45	45.45	-1	2,685	-0.04%
2020/01/13	2	45.20	0	0.00	45.35	2	2,805	0.07%
2020/01/09	0	0.00	2	44.63	44.65	-2	2,887	-0.07%
2020/01/07	1	44.60	0	0.00	44.60	1	2,929	0.03%
2020/01/03	0	0.00	1	45.30	45.10	-1	2,925	-0.03%
2020/01/02	0.3	45.15	0	0.00	45.15	0.3	2,945	0.01%
2019/12/31	2	45.38	0	0.00	45.20	2	2,974	0.07%
2019/12/30	1	45.55	0	0.00	45.50	1	2,964	0.03%
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/26	1	45.15	1	45.15	45.15	0	2,932	0.00%
2019/12/25	0	0.00	2	44.95	45.20	-2	2,932	-0.07%
2019/12/24	1	44.15	1	44.40	44.70	0	2,909	0.00%
2019/12/23	1	44.40	4	44.64	43.90	-3	2,739	-0.11%
2019/12/20	4	44.34	2	44.93	43.90	2	2,586	0.08%
2019/12/19	2	44.15	0	0.00	44.30	2	2,435	0.08%
2019/12/18	5	45.05	0	0.00	44.90	5	2,377	0.21%
2019/12/16	2	46.05	0	0.00	45.80	2	2,299	0.09%
2019/12/10	1	45.40	0	0.00	45.65	1	2,205	0.05%
2019/12/09	2	45.85	0	0.00	45.75	2	2,196	0.09%
2019/12/05	1	45.90	0	0.00	45.85	1	2,159	0.05%
2019/12/04	2	46.00	0	0.00	46.30	2	2,119	0.09%
2019/12/03	0	0.00	1	46.35	46.35	-1	2,115	-0.05%
2019/12/02	0	0.00	1	45.90	45.75	-1	2,120	-0.05%
2019/11/29	2	45.98	0	0.00	45.60	2	2,116	0.09%
2019/11/28	3	46.52	0	0.00	46.35	3	2,073	0.14%
2019/11/26	4	47.03	0	0.00	46.25	4	2,046	0.20%
2019/11/20	0	0.00	0.5	46.95	47.00	-0.5	1,955	-0.03%
2019/11/19	0	0.00	0.3	47.35	47.40	-0.3	1,928	-0.02%
2019/11/18	0	0.00	0	47.60	47.65	0	1,887	0.00%
2019/11/14	0	0.00	5	48.24	48.30	-5	1,824	-0.27%
2019/11/11	0	0.00	1	46.50	46.75	-1	1,759	-0.06%
2019/11/07	20	47.55	4	47.35	47.45	16	1,768	0.90%
2019/11/06	0	0.00	3	47.03	47.45	-3	1,752	-0.17%
2019/11/04	0	0.00	2	46.55	46.60	-2	1,735	-0.12%
2019/10/29	2	46.08	0	0.00	45.90	2	1,724	0.12%
2019/10/24	0	0.00	5	46.50	46.75	-5	1,682	-0.30%
2019/10/23	0	0.00	21	45.90	45.95	-21	1,629	-1.29%
2019/10/21	0	0.00	30	45.68	45.75	-30	1,589	-1.89%
2019/10/18	3	45.53	0	0.00	45.50	3	1,569	0.19%
2019/10/17	0	0.00	3	45.15	45.30	-3	1,529	-0.20%
2019/10/16	25	44.51	3	44.60	44.45	22	1,472	1.49%
2019/10/15	0	0.00	2	44.20	44.30	-2	1,464	-0.14%
2019/10/14	0	0.00	1.7	43.43	43.30	-1.7	1,437	-0.12%
2019/10/08	0	0.00	3	43.40	43.60	-3	1,423	-0.21%
2019/10/07	0	0.00	9	42.81	42.95	-9	1,396	-0.64%
2019/10/04	0	0.00	16	42.18	42.25	-16	1,366	-1.17%
2019/09/27	1	41.60	0	0.00	41.50	1	1,438	0.07%
2019/09/24	0	0.00	0.1	42.10	42.15	-0.1	1,463	-0.01%
2019/09/23	1	42.05	0	0.00	41.95	1	1,463	0.07%
2019/09/12	0	0.00	12	43.15	43.10	-12	1,922	-0.62%
2019/09/10	0	0.00	2	42.90	43.00	-2	1,990	-0.10%
2019/09/06	5	42.94	0	0.00	42.90	5	2,004	0.25%
2019/09/02	1	42.80	0	0.00	42.85	1	2,029	0.05%
2019/08/21	1	42.80	0	0.00	42.85	1	2,063	0.05%
2019/08/20	6	42.75	0	0.00	42.50	6	2,063	0.29%
2019/08/19	14	42.86	0	0.00	43.05	14	2,052	0.68%
2019/08/16	0	0.00	39	43.28	43.20	-39	2,045	-1.91%
2019/08/15	90	43.13	61	43.45	43.40	29	2,022	1.43%
2019/08/14	0	0.00	6	43.23	42.75	-6	1,953	-0.31%
2019/08/12	6	40.90	2.2	42.27	42.40	3.8	1,881	0.20%
2019/08/07	1	40.45	0	0.00	40.40	1	1,889	0.05%
2019/08/05	1	40.10	0	0.00	40.00	1	1,920	0.05%
2019/07/19	0	0.00	6	42.00	41.85	-6	1,976	-0.30%
2019/07/08	1	42.80	0	0.00	42.50	1	2,145	0.05%
2019/07/05	20	42.75	0	0.00	42.85	20	2,166	0.92%
2019/07/03	0	0.00	3.5	43.90	44.25	-3.5	2,199	-0.16%
2019/07/02	0.1	43.90	0	0.00	43.90	0.1	2,245	0.00%
2019/06/26	2	45.70	0	0.00	45.30	2	2,392	0.08%
2019/06/25	0	0.00	30	45.17	46.25	-30	2,402	-1.25%
2019/05/10	1	40.50	0	0.00	40.45	1	1,834	0.05%
2019/05/09	3.8	40.27	0	0.00	39.90	3.8	1,843	0.21%
2019/05/07	0	0.00	0.1	41.70	41.65	-0.1	1,797	0.00%
2019/05/06	1	41.80	0	0.00	41.60	1	1,797	0.06%
2019/04/30	1	42.10	0	0.00	42.40	1	1,792	0.06%
2019/04/26	2	41.68	0	0.00	41.65	2	1,777	0.11%
2019/04/24	1	41.95	0.4	41.90	41.85	0.6	1,764	0.03%
2019/04/19	1	42.30	0	0.00	42.75	1	1,732	0.06%
2019/04/18	7.6	42.06	0	0.00	41.75	7.6	1,696	0.45%
2019/04/17	2	42.80	0	0.00	42.80	2	1,650	0.12%
2019/04/16	2	42.93	0	0.00	42.75	2	1,628	0.12%
2019/04/11	2	43.53	0	0.00	43.50	2	1,579	0.13%
2019/04/10	3	43.63	0	0.00	43.95	3	1,548	0.19%
2019/04/09	2	44.20	0	0.00	44.20	2	1,492	0.13%
2019/04/08	2	44.60	0	0.00	44.60	2	1,455	0.14%
2019/04/01	0.1	45.80	0	0.00	45.80	0.1	1,361	0.01%
2019/03/29	0.1	46.50	2	45.10	46.60	-1.9	1,337	-0.14%
2019/03/25	2	47.60	0	0.00	47.85	2	1,222	0.16%
2019/03/20	2	48.65	0	0.00	48.75	2	1,189	0.17%
2019/03/19	6	48.55	0	0.00	48.65	6	1,189	0.50%
2019/03/18	40	48.53	0	0.00	48.55	40	1,184	3.38%
2019/03/15	0	0.00	0.7	47.70	47.95	-0.7	1,154	-0.06%
2019/03/06	0	0.00	2	49.00	49.25	-2	1,225	-0.16%
2019/03/05	0	0.00	3	48.25	48.15	-3	1,219	-0.25%
2019/03/04	0	0.00	1	48.20	48.30	-1	1,226	-0.08%
2019/02/27	0.1	48.40	0	0.00	48.50	0.1	1,217	0.01%
2019/02/26	0	0.00	2	48.75	48.70	-2	1,207	-0.17%
2019/02/25	0	0.00	5	48.35	48.45	-5	1,206	-0.41%
2019/02/21	0	0.00	5	48.35	48.45	-5	1,220	-0.41%
2019/02/20	11	48.12	4	48.10	48.10	7	1,227	0.57%
2019/02/19	4	47.80	0	0.00	47.85	4	1,212	0.33%
2019/02/18	0	0.00	5	47.60	47.60	-5	1,231	-0.41%
2019/01/30	0.1	46.50	0	0.00	46.50	0.1	1,222	0.01%
2019/01/24	5	46.25	0	0.00	46.35	5	1,208	0.41%
2019/01/10	0.1	46.90	0	0.00	47.00	0.1	1,343	0.01%
2019/01/09	0	0.00	1	46.65	46.95	-1	1,367	-0.07%
2019/01/08	0.1	45.50	0	0.00	45.50	0.1	1,382	0.01%
2018/12/25	0.1	44.45	0	0.00	44.40	0.1	2,029	0.00%
2018/12/10	1	47.15	0	0.00	46.80	1	2,596	0.04%
2018/12/03	0.1	48.55	0	0.00	48.55	0.1	2,660	0.00%
2018/11/23	0.1	46.55	0	0.00	46.55	0.1	2,649	0.00%
2018/11/19	0	0.00	1	47.10	47.25	-1	2,797	-0.04%
2018/11/16	0	0.00	4	46.25	46.20	-4	2,816	-0.14%
2018/11/15	0	0.00	0.1	45.85	45.85	-0.1	2,841	0.00%
2018/11/05	1	43.00	0	0.00	43.00	1	3,038	0.03%
2018/11/02	1	43.20	0	0.00	43.30	1	3,052	0.03%
2018/10/18	0	0.00	0.1	44.50	44.35	-0.1	3,332	0.00%
2018/10/15	1	45.55	0	0.00	45.50	1	3,301	0.03%
2018/10/11	10	45.80	0	0.00	45.40	10	3,248	0.31%
2018/10/09	0	0.00	1	50.60	50.40	-1	3,134	-0.03%
2018/10/08	1	50.90	1	50.70	50.50	0	3,142	0.00%
2018/09/26	3	35.83	0	0.00	35.75	3	3,086	0.10%
2018/09/25	0	0.00	6	35.64	35.95	-6	3,035	-0.20%
2018/09/20	1	34.90	0	0.00	34.70	1	2,886	0.03%
2018/09/19	1	35.15	0	0.00	35.30	1	2,877	0.03%
2018/09/18	0.1	35.15	0	0.00	35.35	0.1	2,873	0.00%
2018/09/17	0	0.00	1	34.95	35.20	-1	2,866	-0.03%
2018/09/14	1	34.95	2	35.00	35.05	-1	2,836	-0.04%
2018/09/12	3	33.60	0	0.00	34.05	3	2,740	0.11%
2018/09/10	3	33.28	0	0.00	33.15	3	2,820	0.11%
2018/09/07	2	33.48	0	0.00	33.45	2	2,866	0.07%
2018/09/06	1	33.65	0	0.00	33.80	1	2,880	0.03%
2018/09/05	1	33.80	1	33.85	33.75	0	2,908	0.00%
2018/08/30	0	0.00	1	34.45	34.45	-1	2,931	-0.03%
2018/08/28	1	34.20	0	0.00	34.25	1	3,064	0.03%
2018/08/15	1	34.45	0	0.00	34.30	1	3,299	0.03%
2018/08/03	1	34.00	0	0.00	34.20	1	3,298	0.03%
2018/07/30	0.1	33.60	0	0.00	33.65	0.1	3,213	0.00%
2018/07/27	0.1	33.60	0	0.00	33.75	0.1	3,252	0.00%
2018/07/24	1	33.40	1	33.30	33.55	0	3,296	0.00%
2018/07/17	0.1	35.00	0	0.00	35.00	0.1	3,197	0.00%
2018/07/13	0	0.00	1	35.20	35.20	-1	3,289	-0.03%
2018/07/12	0.8	34.95	0	0.00	34.95	0.8	3,340	0.02%
2018/07/03	0	0.00	20	34.40	34.25	-20	4,200	-0.48%
2018/07/02	0	0.00	0.8	34.70	34.70	-0.8	4,195	-0.02%
2018/06/29	0	0.00	142	34.90	35.20	-142	4,203	-3.38%	大賣/鉅額交易
2018/06/26	0	0.00	1	35.05	35.05	-1	4,254	-0.02%
2018/06/25	2	35.88	0	0.00	35.65	2	4,274	0.05%
2018/06/12	0	0.00	1.6	36.13	36.15	-1.6	4,798	-0.03%
2018/06/07	0.1	36.85	0	0.00	36.95	0.1	4,839	0.00%
2018/06/06	0.1	36.95	0	0.00	37.15	0.1	4,844	0.00%
2018/06/04	1	36.45	1	36.35	36.45	0	4,801	0.00%
2018/06/01	1	35.90	0	0.00	35.95	1	4,835	0.02%
2018/05/30	9	35.51	2	35.45	35.30	7	4,765	0.15%
2018/05/29	1	35.70	0	0.00	35.65	1	4,747	0.02%
2018/05/28	0	0.00	2	35.75	35.70	-2	4,756	-0.04%
2018/05/22	2	35.95	0	0.00	35.80	2	4,844	0.04%
2018/05/18	0.1	35.35	0	0.00	35.35	0.1	4,858	0.00%
2018/05/17	0	0.00	5	36.00	35.60	-5	4,913	-0.10%
2018/05/16	1	35.95	0	0.00	35.80	1	4,922	0.02%
2018/05/15	0	0.00	4	35.80	35.60	-4	4,940	-0.08%
2018/05/14	2.1	35.94	0	0.00	35.85	2.1	5,091	0.04%
2018/05/11	0	0.00	20	35.65	35.55	-20	5,102	-0.39%
2018/05/10	0.1	35.50	0	0.00	35.55	0.1	5,112	0.00%
2018/05/09	0.1	35.40	0	0.00	35.45	0.1	5,117	0.00%
2018/05/08	0	0.00	5	35.50	35.50	-5	5,154	-0.10%
2018/05/07	0	0.00	1	35.25	35.40	-1	5,185	-0.02%
2018/04/30	0.1	35.60	0	0.00	35.65	0.1	5,294	0.00%
2018/04/27	0	0.00	1	35.35	35.55	-1	5,298	-0.02%
2018/04/25	0.1	35.85	0	0.00	35.85	0.1	5,332	0.00%
2018/04/24	0.1	36.00	0	0.00	36.10	0.1	5,321	0.00%
2018/04/23	0.1	36.20	0	0.00	36.30	0.1	5,321	0.00%
2018/04/20	0	0.00	1	36.45	36.45	-1	5,356	-0.02%
2018/04/17	1	35.35	0	0.00	35.60	1	5,330	0.02%
2018/04/12	20	36.65	2	36.08	36.20	18	5,221	0.34%
2018/04/11	4	36.00	0	0.00	35.80	4	5,124	0.08%
2018/04/10	0	0.00	1	35.85	35.60	-1	5,051	-0.02%
2018/04/09	1	34.95	1	35.30	35.40	0	4,957	0.00%
2018/04/02	1	34.20	0	0.00	34.10	1	4,791	0.02%
2018/03/30	5	34.20	20	34.20	34.10	-15	4,768	-0.31%
2018/03/27	10	35.85	26.2	35.33	34.55	-16.2	4,635	-0.35%
2018/03/26	10	33.90	2	33.93	33.90	8	4,144	0.19%
2018/03/22	2	34.05	80	34.67	34.00	-78	4,039	-1.93%
2018/03/21	0	0.00	10	34.30	34.35	-10	3,971	-0.25%
2018/03/19	10	33.80	4	33.95	33.90	6	3,880	0.15%
2018/03/16	0	0.00	6	33.65	33.65	-6	3,862	-0.16%
2018/03/15	30	33.77	1.6	33.93	33.90	28.4	3,810	0.75%
2018/03/13	0	0.00	1	33.45	33.55	-1	3,726	-0.03%
2018/03/12	0	0.00	2	33.75	33.70	-2	3,719	-0.05%
2018/03/09	0	0.00	3	33.30	33.25	-3	3,724	-0.08%
2018/03/08	0	0.00	52	33.45	33.35	-52	3,730	-1.39%
2018/03/07	1	33.30	4	33.01	33.20	-3	3,665	-0.08%
2018/03/06	10	32.85	1	32.50	32.60	9	3,602	0.25%
2018/03/01	58	32.15	0	0.00	32.50	58	3,660	1.58%
2018/02/26	20	32.65	0	0.00	32.80	20	3,680	0.54%
2018/02/23	0	0.00	30	32.40	32.25	-30	3,682	-0.81%
2018/02/08	20	31.10	0	0.00	30.70	20	4,450	0.45%
2018/02/07	10	31.40	0	0.00	30.85	10	4,550	0.22%
2018/02/06	6	31.00	0	0.00	30.70	6	4,537	0.13%
2018/02/05	7.1	32.13	0	0.00	32.45	7.1	4,464	0.16%
2018/01/31	0	0.00	1	33.00	33.45	-1	4,616	-0.02%
2018/01/29	0	0.00	0.8	33.55	33.65	-0.8	4,610	-0.02%
2018/01/25	0	0.00	90	33.85	33.95	-90	4,586	-1.96%
2018/01/24	90	33.60	0	0.00	33.50	90	4,539	1.98%
2018/01/23	5	33.40	1	33.40	33.35	4	4,566	0.09%
2018/01/19	0.1	33.10	0	0.00	33.20	0.1	4,683	0.00%
2018/01/17	0	0.00	0.4	33.70	33.80	-0.4	4,614	-0.01%
2018/01/16	0	0.00	2	33.95	33.95	-2	4,600	-0.04%
2018/01/15	0	0.00	19	33.65	33.65	-19	4,564	-0.42%
2018/01/12	0	0.00	1	33.35	33.40	-1	4,529	-0.02%
2018/01/11	1	33.55	0	0.00	33.35	1	4,519	0.02%
2018/01/10	1	33.45	2	33.38	33.30	-1	4,495	-0.02%
2018/01/09	0	0.00	13	33.26	33.30	-13	4,468	-0.29%
2018/01/05	31	32.80	6	32.95	33.10	25	4,407	0.57%
2018/01/03	0.1	32.25	11	32.40	32.40	-10.9	4,313	-0.25%