先進光 (3362)-玉山-嘉義券商分點個股進出

台股 » 個股 » 先進光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

先進光

(3362)

可現股當沖

股價
242.5
漲跌
▲12.0
漲幅
+5.21%
成交量
6,375張
產業
上櫃光電類股
402人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

先進光 (3362)籌碼相關－玉山-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	9	236.05	8	236.00	230.50	1	2,216	0.05%
2024/06/03	12	239.17	4	239.12	237.00	8	2,190	0.37%
2024/05/31	16	241.78	14	241.82	236.50	2	2,134	0.09%
2024/05/30	8.2	236.04	19.9	237.82	233.00	-11.7	1,969	-0.59%
2024/05/29	5.4	227.52	7.1	227.41	227.00	-1.7	1,799	-0.09%
2024/05/27	0	0.00	1	213.00	215.00	-1	1,751	-0.06%
2024/05/23	1	208.52	0	0.00	211.00	1	1,773	0.06%
2024/05/22	2	207.75	2	208.50	207.00	0	1,822	0.00%
2024/05/21	3	211.00	3	210.50	205.50	0	1,959	0.00%
2024/05/20	1	212.00	1	215.50	209.00	0	2,071	0.00%
2024/05/17	9	218.50	4	214.62	214.50	5	2,203	0.23%
2024/05/16	1	223.00	3.3	214.98	223.00	-2.3	2,258	-0.10%
2024/05/15	3	207.17	0.2	205.61	203.00	2.8	2,262	0.12%
2024/05/14	1	206.01	1.2	206.58	206.50	-0.2	2,352	-0.01%
2024/05/13	0.1	199.00	0	0.00	198.00	0.1	2,422	0.00%
2024/05/10	0.2	191.30	0	0.00	198.50	0.2	2,512	0.01%
2024/05/03	0	209.00	0	0.00	205.50	0	2,993	0.00%
2024/04/24	0	207.00	0	0.00	206.50	0	3,335	0.00%
2024/04/22	0.1	196.50	0	0.00	193.50	0.1	3,367	0.00%
2024/04/19	1.2	200.92	2	199.00	201.00	-0.8	3,414	-0.02%
2024/04/18	2.5	208.11	1	205.50	205.50	1.5	3,499	0.04%
2024/04/17	1	204.50	1	206.50	206.50	0	3,525	0.00%
2024/04/16	4	198.00	2	201.25	201.00	2	3,526	0.06%
2024/04/15	0.8	218.06	0.1	207.00	206.00	0.7	3,516	0.02%
2024/04/12	4.2	230.38	4	228.13	228.00	0.2	3,475	0.01%
2024/04/09	2	240.75	2	230.25	229.00	0	3,469	0.00%
2024/04/08	11	234.55	2	235.75	236.50	9	3,431	0.26%
2024/04/02	1	225.50	0	0.00	222.00	1	3,430	0.03%
2024/04/01	1	227.50	1	226.00	225.00	0	3,475	0.00%
2024/03/29	1	228.50	1	224.50	226.00	0	3,495	0.00%
2024/03/28	0.4	225.30	5	226.40	223.00	-4.7	3,594	-0.13%
2024/03/27	7.1	226.22	0.1	222.00	227.50	7	3,675	0.19%
2024/03/26	3.5	230.11	0	0.00	224.50	3.5	3,720	0.09%
2024/03/25	1.5	236.83	2	237.25	239.00	-0.5	3,731	-0.01%
2024/03/22	1	230.96	0	0.00	231.00	1	3,744	0.03%
2024/03/21	7	231.07	0	0.00	227.50	7	3,755	0.19%
2024/03/20	2.1	237.39	1	235.50	232.50	1.1	3,793	0.03%
2024/03/19	5	235.00	0	0.00	231.00	5	3,961	0.13%
2024/03/18	0	237.79	1	236.00	235.50	-1	4,078	-0.02%
2024/03/15	5	238.40	5	236.10	232.00	0	4,094	0.00%
2024/03/14	2	230.75	0.2	225.43	230.00	1.8	4,052	0.04%
2024/03/13	1	235.00	0	0.00	228.00	1	4,023	0.02%
2024/03/12	4	242.13	2	242.50	240.00	2	3,978	0.05%
2024/03/11	3.1	249.55	0	0.00	237.00	3.1	3,942	0.08%
2024/03/08	4	260.25	16	261.31	260.00	-12	3,879	-0.31%
2024/03/07	0	0.00	1	285.00	280.00	-1	3,866	-0.03%
2024/03/04	0	0.00	1	279.50	277.00	-1	3,915	-0.03%
2024/03/01	0	0.00	0	280.00	279.50	0	4,073	0.00%
2024/02/29	0	0.00	1	281.00	283.00	-1	4,216	-0.02%
2024/02/27	2	275.50	5	277.10	278.00	-3	4,405	-0.07%
2024/02/26	0	0.00	2	270.00	275.50	-2	4,929	-0.04%
2024/02/23	5	273.50	2	270.00	261.50	3	5,136	0.06%
2024/02/22	9	272.17	9	277.67	281.00	0	5,227	0.00%
2024/02/21	5	257.30	5	257.70	259.00	0	5,205	0.00%
2024/02/20	4	248.87	3	247.33	251.00	1	5,118	0.02%
2024/02/19	17	236.24	4	237.88	242.00	13	5,087	0.26%
2024/02/16	6	224.67	9	224.78	225.50	-3	5,044	-0.06%
2024/02/15	4	223.50	2.3	223.50	222.00	1.7	4,979	0.03%
2024/02/05	1.3	211.84	3	210.00	212.00	-1.7	4,882	-0.03%
2024/02/02	6	211.67	8	210.00	210.00	-2	4,828	-0.04%
2024/02/01	6.1	207.48	3.1	206.68	208.00	3	4,740	0.06%
2024/01/31	11	204.23	13	204.92	205.00	-2	4,613	-0.04%
2024/01/30	0	187.50	4	191.36	193.00	-4	4,390	-0.09%
2024/01/29	1	186.50	0	0.00	184.50	1	4,327	0.02%
2024/01/25	1	180.50	1	177.00	179.00	0	4,282	0.00%
2024/01/24	1	185.44	0.1	184.00	182.00	0.9	4,252	0.02%
2024/01/23	1	182.50	9	183.50	182.50	-8	4,195	-0.19%
2024/01/18	1	170.50	1	172.00	171.50	0	4,034	0.00%
2024/01/17	1	175.00	1	170.00	170.00	0	4,083	0.00%
2024/01/15	1	178.50	1	176.50	176.50	0	4,060	0.00%
2024/01/12	7.1	174.60	8	175.88	176.50	-0.9	4,027	-0.02%
2024/01/10	0	0.00	1	166.00	164.00	-1	4,004	-0.02%
2024/01/09	0.1	165.50	0	0.00	165.00	0.1	4,013	0.00%
2024/01/05	1	169.50	0	0.00	165.50	1	4,013	0.02%
2024/01/02	1	172.00	0	0.00	171.50	1	4,017	0.02%
2023/12/28	6	174.17	6	177.50	174.00	0	4,099	0.00%
2023/12/27	11	176.14	12	175.88	176.50	-1	4,090	-0.02%
2023/12/25	4	170.63	2	172.00	170.00	2	4,054	0.05%
2023/12/22	1	178.01	3	180.00	178.00	-2	4,026	-0.05%
2023/12/21	1	170.51	8	172.88	175.50	-7	3,936	-0.18%
2023/12/20	1.1	170.00	0	0.00	169.50	1.1	3,904	0.03%
2023/12/19	4	162.88	0	0.00	165.00	4	3,858	0.10%
2023/12/18	2.1	167.82	0	0.00	166.00	2.1	3,850	0.05%
2023/12/15	3	173.33	0	0.00	169.50	3	3,849	0.08%
2023/12/14	5.2	178.98	2.1	179.11	174.00	3.1	3,830	0.08%
2023/12/13	6.5	183.35	6	185.67	181.50	0.5	3,678	0.01%
2023/12/08	0	0.00	1	180.50	180.50	-1	3,752	-0.03%
2023/12/07	0	0.00	1	182.50	179.50	-1	3,775	-0.03%
2023/12/06	0	0.00	3	183.67	180.00	-3	3,849	-0.08%
2023/12/05	1	181.50	2	180.50	181.00	-1	3,896	-0.03%
2023/12/04	2.1	188.95	0	0.00	186.00	2.1	3,925	0.05%
2023/12/01	1.2	181.92	3.2	187.09	193.00	-2	4,045	-0.05%
2023/11/30	0	0.00	0.2	181.50	184.50	-0.2	4,017	-0.01%
2023/11/28	5	178.30	2.2	178.35	178.50	2.9	3,986	0.07%
2023/11/27	6.2	185.26	4	184.13	182.50	2.2	3,836	0.06%
2023/11/24	3	180.83	9.4	183.10	185.50	-6.4	3,690	-0.17%
2023/11/22	3	169.17	8.1	173.77	175.00	-5.1	2,948	-0.17%
2023/11/21	0	0.00	4	158.99	159.50	-4	2,727	-0.15%
2023/11/20	9.4	154.95	18	155.72	154.00	-8.7	2,573	-0.34%
2023/11/17	1	145.50	0	0.00	149.50	1	2,463	0.04%
2023/11/16	11	148.41	0	0.00	145.50	11	2,577	0.43%
2023/11/15	0	148.00	6	144.67	148.50	-6	2,588	-0.23%
2023/11/13	0	0.00	1	137.50	138.50	-1	3,248	-0.03%
2023/11/10	1	137.00	2	143.25	137.00	-1	3,329	-0.03%
2023/11/08	4	141.88	2	142.00	140.50	2	3,717	0.05%
2023/11/07	3	141.00	2	142.00	141.00	1	3,880	0.03%
2023/11/06	1	140.50	3	142.33	140.50	-2	4,015	-0.05%
2023/11/03	1	137.50	1	138.50	137.00	0	4,094	0.00%
2023/11/02	2	137.00	3	138.17	137.50	-1	4,212	-0.02%
2023/11/01	3	135.83	3	136.17	134.00	0	4,229	0.00%
2023/10/31	3	142.00	1	146.00	135.00	2	4,239	0.05%
2023/10/30	1	142.50	2	143.75	142.50	-1	4,225	-0.02%
2023/10/27	5	142.10	22	141.11	143.00	-17	4,223	-0.40%
2023/10/26	3.1	140.54	4	141.25	140.50	-0.9	4,220	-0.02%
2023/10/25	1	145.00	1	142.00	141.50	0	4,212	0.00%
2023/10/24	1	134.50	2	137.25	138.50	-1	4,162	-0.02%
2023/10/23	4	135.63	3	137.33	136.00	1	4,204	0.02%
2023/10/20	4	134.63	2	135.00	134.50	2	4,214	0.05%
2023/10/19	5	138.00	7	137.36	136.00	-2	4,254	-0.05%
2023/10/18	4	132.50	3	134.67	131.00	1	4,335	0.02%
2023/10/17	1	139.00	2	137.75	138.00	-1	4,456	-0.02%
2023/10/16	2.4	140.17	1	141.00	139.00	1.4	4,713	0.03%
2023/10/13	3	142.17	0	0.00	141.50	3	5,016	0.06%
2023/10/12	0	0.00	3	144.67	144.00	-3	5,257	-0.06%
2023/10/11	2.1	145.72	1	149.50	142.50	1.1	5,572	0.02%
2023/10/06	2.1	148.00	1	149.50	147.50	1.1	5,727	0.02%
2023/10/05	13.9	149.07	12	149.00	148.00	1.9	5,927	0.03%
2023/10/04	3	142.00	5	143.60	145.50	-2	6,157	-0.03%
2023/10/03	3	145.17	1	147.00	143.50	2	6,581	0.03%
2023/10/02	3	147.33	3	148.83	149.00	0	6,962	0.00%
2023/09/28	1	145.00	3	145.83	145.50	-2	7,335	-0.03%
2023/09/27	30	144.13	29	143.38	145.50	1	7,601	0.01%
2023/09/26	1	149.00	0	0.00	147.00	1	7,602	0.01%
2023/09/25	6	151.50	2	153.75	149.50	4	7,599	0.05%
2023/09/22	2	149.00	2	150.50	151.50	0	7,576	0.00%
2023/09/21	3	147.83	5	148.30	149.50	-2	7,569	-0.03%
2023/09/20	4	147.75	4	148.63	148.00	0	7,553	0.00%
2023/09/19	3	152.67	1	156.50	149.50	2	7,566	0.03%
2023/09/18	3	153.33	5	155.40	152.00	-2	7,574	-0.03%
2023/09/15	3	160.67	2	156.00	155.00	1	7,539	0.01%
2023/09/14	1	149.00	5	153.00	157.50	-4	7,413	-0.05%
2023/09/13	3	142.50	2	144.25	143.50	1	7,366	0.01%
2023/09/12	4	143.63	3	144.33	143.00	1	7,359	0.01%
2023/09/11	9	148.72	3	145.50	145.50	6	7,396	0.08%
2023/09/08	4	156.38	1	153.00	153.00	3	7,394	0.04%
2023/09/07	1	158.50	4	159.38	158.50	-3	7,410	-0.04%
2023/09/06	10	159.55	6	160.17	158.00	4	7,450	0.05%
2023/09/04	0	0.00	1	161.50	162.50	-1	7,472	-0.01%
2023/09/01	0	0.00	2	159.00	158.50	-2	7,503	-0.03%
2023/08/31	0	0.00	2	161.50	158.00	-2	7,609	-0.03%
2023/08/30	2	160.00	1	161.00	161.00	1	7,688	0.01%
2023/08/25	0.5	149.00	0	0.00	152.00	0.5	8,027	0.01%
2023/08/24	0	0.00	1	152.50	149.50	-1	8,137	-0.01%
2023/08/23	0	0.00	1	153.00	152.00	-1	8,269	-0.01%
2023/08/22	10	154.80	10	156.50	154.50	0	8,287	0.00%
2023/08/21	6.1	155.63	3	155.00	155.00	3.1	8,156	0.04%
2023/08/18	19.5	165.82	12.1	161.57	158.00	7.4	8,053	0.09%
2023/08/17	9	153.94	16	156.60	162.50	-7	7,568	-0.09%
2023/08/16	4	147.50	1	148.00	148.00	3	7,375	0.04%
2023/08/15	4	147.88	4	147.75	148.00	0	7,370	0.00%
2023/08/14	24.1	148.89	5	146.20	145.50	19.1	7,445	0.26%
2023/08/11	4	146.75	8	144.88	144.00	-4	7,296	-0.05%
2023/08/10	4	137.63	4	137.75	134.50	0	7,168	0.00%
2023/08/09	3	134.49	1	133.00	134.00	2	7,041	0.03%
2023/08/08	5.1	145.43	2	143.75	142.00	3.1	6,934	0.04%
2023/08/07	1	157.01	0.1	152.50	157.00	0.9	6,834	0.01%
2023/08/04	2	146.50	0.1	146.23	153.00	1.9	6,816	0.03%
2023/08/02	2.1	150.31	0	0.00	143.50	2.1	6,813	0.03%
2023/07/31	0.2	151.00	0	0.00	146.00	0.2	6,825	0.00%
2023/07/28	0	148.00	0.1	150.50	148.50	0	6,868	0.00%
2023/07/27	0	149.00	0	0.00	148.50	0	6,885	0.00%
2023/07/26	0.1	143.25	1.5	143.00	142.50	-1.4	6,922	-0.02%
2023/07/24	2	152.96	2.1	154.50	148.50	-0.1	6,876	0.00%
2023/07/21	3.1	154.26	3	155.33	157.50	0.1	6,847	0.00%
2023/07/20	4	155.00	2	151.50	156.50	2	6,734	0.03%
2023/07/19	7	155.43	13	156.12	155.00	-6	6,591	-0.09%
2023/07/18	12.2	151.43	9	151.00	147.00	3.2	6,367	0.05%
2023/07/17	11.5	144.88	11	148.50	150.50	0.5	6,100	0.01%
2023/07/14	5	130.82	26	131.35	137.00	-21	5,895	-0.36%
2023/07/13	15	126.57	5.1	127.43	125.00	9.9	5,633	0.18%
2023/07/12	13.1	126.79	9	124.67	123.00	4.1	5,470	0.07%
2023/07/11	15	126.17	22	127.82	129.00	-7	5,292	-0.13%
2023/07/10	23	126.72	22	125.48	121.00	1	4,986	0.02%
2023/07/07	20.1	120.18	24	120.10	119.50	-3.9	4,576	-0.09%
2023/07/06	16	117.34	10	117.40	113.00	6	4,203	0.14%
2023/07/05	4	114.62	7	115.22	117.50	-3	3,888	-0.08%
2023/07/04	1	105.00	2	104.75	107.00	-1	3,632	-0.03%
2023/07/03	1	102.50	0	0.00	102.00	1	3,593	0.03%
2023/06/30	2	102.00	0	0.00	102.50	2	3,629	0.06%
2023/06/28	3	100.00	0	0.00	99.60	3	3,801	0.08%
2023/06/26	3	104.00	4.1	102.94	103.00	-1.1	3,999	-0.03%
2023/06/21	1	99.90	0	0.00	99.40	1	3,998	0.03%
2023/06/19	2	102.50	2	102.00	102.00	0	4,072	0.00%
2023/06/16	0	0.00	2	102.00	101.50	-2	4,079	-0.05%
2023/06/15	3	102.17	0	0.00	102.00	3	4,077	0.07%
2023/06/14	1.1	106.90	0	0.00	105.50	1.1	4,061	0.03%
2023/06/13	0	106.00	1	105.50	106.50	-1	4,006	-0.02%
2023/06/12	5	106.40	5	105.20	105.00	0	3,973	0.00%
2023/06/09	7	104.29	14	104.86	105.00	-7	3,916	-0.18%
2023/06/08	1	98.00	0	0.00	97.80	1	3,847	0.03%
2023/06/07	0	101.00	0	0.00	100.00	0	3,904	0.00%
2023/06/06	1	100.00	1	99.20	100.50	0	4,321	0.00%
2023/06/05	1	106.50	1	108.50	106.50	0	4,905	0.00%
2023/06/02	5	105.80	0	0.00	104.50	5	5,298	0.09%
2023/06/01	0	0.00	4	107.00	105.00	-4	5,956	-0.07%
2023/05/31	4	101.00	0	0.00	101.00	4	6,135	0.07%
2023/05/30	2	102.50	12	100.63	101.00	-10	6,418	-0.16%
2023/05/29	2	100.50	3	100.40	99.50	-1	6,498	-0.02%
2023/05/26	5	93.90	4	94.08	93.90	1	6,433	0.02%
2023/05/25	1	96.70	0	0.00	96.10	1	6,463	0.02%
2023/05/24	4	95.98	0	0.00	95.80	4	6,596	0.06%
2023/05/23	2	98.60	3	98.40	97.40	-1	6,766	-0.01%
2023/05/19	0	0.00	1	97.10	97.10	-1	6,716	-0.01%
2023/05/18	22	101.23	18	97.59	97.00	4	6,641	0.06%
2023/05/16	1	91.60	0	0.00	90.10	1	6,303	0.02%
2023/05/11	0	0.00	0.5	88.52	88.10	-0.5	6,277	-0.01%
2023/05/10	0	0.00	1	89.60	90.00	-1	6,310	-0.02%
2023/05/05	1	92.40	0	0.00	92.20	1	6,426	0.02%
2023/05/03	1	92.00	0	0.00	92.00	1	6,419	0.02%
2023/05/02	1	96.10	1	94.30	94.50	0	6,402	0.00%
2023/04/28	0	0.00	0.5	92.70	91.50	-0.5	6,351	-0.01%
2023/04/25	0	0.00	0.1	90.49	90.30	-0.1	6,313	0.00%
2023/04/24	0	0.00	10	95.00	93.30	-10	6,280	-0.16%
2023/04/20	0	0.00	8	97.00	96.00	-8	6,219	-0.13%
2023/04/19	0	0.00	21	99.93	98.50	-21	6,173	-0.34%
2023/04/18	5	100.40	23	100.52	100.00	-18	6,121	-0.29%
2023/04/17	0	0.00	1	105.00	105.00	-1	6,062	-0.02%
2023/04/14	11	104.09	11	102.59	103.00	0	6,057	0.00%
2023/04/13	1	104.00	2.1	105.71	104.00	-1.1	6,024	-0.02%
2023/04/12	2	107.25	4	108.50	107.50	-2	5,999	-0.03%
2023/04/11	10	107.60	0	0.00	107.00	10	5,991	0.17%
2023/04/10	2	106.76	4	109.13	108.00	-2	5,978	-0.03%
2023/04/07	2	103.51	0	0.00	103.50	2	5,900	0.03%
2023/04/06	4	105.25	12	103.79	106.50	-8	5,877	-0.14%
2023/03/31	2	103.00	1	104.00	103.50	1	5,837	0.02%
2023/03/30	1	106.00	0	0.00	106.00	1	5,801	0.02%
2023/03/29	6	103.00	16	103.47	103.50	-10	5,745	-0.17%
2023/03/28	11	110.50	22	104.95	104.50	-11	5,679	-0.19%
2023/03/27	1	117.00	0	116.50	116.00	1	5,550	0.02%
2023/03/24	1	123.00	3	118.50	118.50	-2	5,740	-0.03%
2023/03/23	5	118.50	0.2	119.72	124.50	4.8	5,717	0.08%
2023/03/22	2	116.52	2	118.75	117.00	0	5,721	0.00%
2023/03/21	5	115.00	1	115.50	115.00	4	5,692	0.07%
2023/03/20	11	114.09	0	0.00	114.00	11	5,683	0.19%
2023/03/17	5	111.00	0	0.00	114.50	5	5,722	0.09%
2023/03/16	0	0.00	5	108.50	109.00	-5	5,751	-0.09%
2023/03/15	3	108.83	0	0.00	108.00	3	5,801	0.05%
2023/03/13	0	108.10	0.1	107.07	110.50	0	5,800	0.00%
2023/03/10	6	111.00	16.1	111.93	108.50	-10.1	5,756	-0.18%
2023/03/09	21.1	115.86	14.1	115.18	116.00	7	5,712	0.12%
2023/03/08	32.1	113.30	6	114.92	114.00	26.1	5,429	0.48%
2023/03/07	4	111.87	4	112.63	114.50	0	4,766	0.00%
2023/03/06	59	102.63	47	103.55	104.50	12	4,331	0.28%
2023/03/03	21	94.70	11	96.84	98.60	10	3,607	0.28%
2023/03/02	25	87.37	16	87.56	89.70	9	3,256	0.28%
2023/03/01	6	84.15	5	87.70	85.50	1	3,056	0.03%
2023/02/23	2	83.15	20	83.50	83.10	-18	2,893	-0.62%
2023/02/22	1	82.50	0	0.00	82.80	1	2,931	0.03%
2023/02/21	2	81.40	3	86.60	87.40	-1	2,949	-0.03%
2023/02/16	0	0.00	1	78.40	78.30	-1	2,976	-0.03%
2023/02/15	1	77.40	0	0.00	77.10	1	3,126	0.03%
2023/02/14	1	79.00	5	78.78	78.10	-4	3,151	-0.13%
2023/02/10	1	78.30	1	78.40	78.10	0	3,159	0.00%
2023/02/08	12	78.93	7	78.63	78.00	5	3,147	0.16%
2023/02/07	13	79.83	3	78.73	78.70	10	3,113	0.32%
2023/02/03	1	76.50	1	79.00	76.50	0	3,042	0.00%
2023/02/02	0	0.00	15	76.35	76.50	-15	3,006	-0.50%
2023/01/30	0	0.00	1	71.30	71.20	-1	2,945	-0.03%
2023/01/13	1	66.70	1	67.70	68.30	0	2,954	0.00%
2023/01/10	1	71.00	0	0.00	70.00	1	2,933	0.03%
2023/01/09	0	0.00	1	72.10	71.90	-1	2,937	-0.03%
2023/01/05	1	71.20	1	72.30	71.30	0	2,966	0.00%
2023/01/04	1	70.80	1	72.90	71.10	0	2,971	0.00%
2022/12/29	1	68.50	1	70.20	70.30	0	2,996	0.00%
2022/12/27	1	72.50	1	71.50	71.70	0	3,033	0.00%
2022/12/26	2	71.50	2	71.80	72.00	0	3,036	0.00%
2022/12/22	1	71.90	0	0.00	71.40	1	3,061	0.03%
2022/12/20	2	71.30	0	0.00	71.30	2	3,103	0.06%
2022/12/19	4	75.98	7	75.40	75.40	-3	3,084	-0.10%
2022/12/16	3	83.40	3	83.17	80.90	0	3,005	0.00%
2022/12/15	1	81.60	1	82.20	82.40	0	2,792	0.00%
2022/12/14	5	81.78	2.1	81.33	82.40	2.9	2,765	0.10%
2022/12/13	1	79.10	1	78.40	78.30	0	2,689	0.00%
2022/12/12	11	78.80	0	0.00	79.10	11	2,680	0.41%
2022/12/09	1	81.00	0	0.00	80.20	1	2,698	0.04%
2022/12/08	0	0.00	6	81.57	82.20	-6	2,666	-0.22%
2022/12/07	3.1	80.55	1	78.10	78.30	2.1	2,642	0.08%
2022/12/06	2	80.95	1	81.30	80.10	1	2,627	0.04%
2022/12/05	1	81.20	4	81.30	81.10	-3	2,658	-0.11%
2022/12/02	2	80.35	2	80.50	81.20	0	2,727	0.00%
2022/12/01	1	80.00	0	0.00	80.00	1	2,818	0.04%
2022/11/30	6	82.30	5	81.94	81.40	1	3,226	0.03%
2022/11/28	2	80.10	2	80.00	80.30	0	3,714	0.00%
2022/11/25	0	0.00	1	78.40	78.10	-1	3,859	-0.03%
2022/11/24	3	79.57	3	79.67	78.50	0	3,890	0.00%
2022/11/23	10	80.32	8	79.75	79.30	2	4,000	0.05%
2022/11/22	1	78.80	0	0.00	78.80	1	3,894	0.03%
2022/11/21	1	79.90	1	79.20	78.50	0	3,910	0.00%
2022/11/18	3	78.97	4	79.15	79.10	-1	3,858	-0.03%
2022/11/17	4	78.13	5	78.58	78.10	-1	3,769	-0.03%
2022/11/16	11	74.84	15	73.97	74.60	-4	3,625	-0.11%
2022/11/15	2	70.75	5	73.68	74.50	-3	3,572	-0.08%
2022/11/14	8	69.30	7	69.20	69.70	1	3,470	0.03%
2022/11/11	9	67.13	10	68.22	68.20	-1	3,450	-0.03%
2022/11/08	12	58.97	2	58.70	58.10	10	3,444	0.29%
2022/11/03	2	57.15	2	57.30	57.60	0	3,776	0.00%
2022/11/02	3	57.70	4.6	57.92	56.70	-1.6	3,871	-0.04%
2022/10/31	1	54.60	0	0.00	54.70	1	3,951	0.03%
2022/10/28	0.1	52.30	0	0.00	52.10	0.1	3,959	0.00%
2022/10/20	0.3	56.31	0	0.00	56.30	0.3	4,069	0.01%
2022/10/13	0	56.10	2	58.10	56.00	-2	4,538	-0.04%
2022/10/11	0.1	61.50	4	60.65	60.50	-3.9	5,294	-0.07%
2022/10/07	1	65.30	0	0.00	64.60	1	5,468	0.02%
2022/10/06	0	0.00	1	65.70	65.60	-1	5,614	-0.02%
2022/10/04	4	65.23	2	66.05	66.00	2	5,605	0.04%
2022/10/03	1	62.20	1	62.20	62.50	0	5,583	0.00%
2022/09/30	2	62.20	0	0.00	63.00	2	5,643	0.04%
2022/09/29	1	64.10	1	63.40	61.90	0	5,636	0.00%
2022/09/28	3	65.83	1	67.60	62.50	2	5,612	0.04%
2022/09/26	0	68.50	0	0.00	67.00	0	5,537	0.00%
2022/09/22	0	75.50	2	75.40	75.50	-2	5,492	-0.04%
2022/09/15	0	0.00	1	81.20	79.20	-1	5,418	-0.02%
2022/09/14	1	80.00	0	0.00	81.20	1	5,392	0.02%
2022/09/13	1	83.00	3	83.00	82.00	-2	5,340	-0.04%
2022/09/12	3	84.47	1	83.80	84.30	2	5,288	0.04%
2022/09/08	8	82.71	4	82.43	83.50	4	5,218	0.08%
2022/09/07	9	82.24	9	82.98	82.30	0	5,128	0.00%
2022/09/06	18	85.69	8	86.01	85.10	10	5,009	0.20%
2022/09/05	10	84.58	9	83.90	83.90	1	4,556	0.02%
2022/09/02	14	86.36	16	87.22	83.00	-2	4,421	-0.05%
2022/09/01	4	81.50	4	84.18	87.00	0	3,922	0.00%
2022/08/30	2	78.50	1	79.30	78.20	1	3,687	0.03%
2022/08/26	0	0.00	1	78.00	77.60	-1	3,593	-0.03%
2022/08/25	1	74.60	2	74.45	73.60	-1	3,528	-0.03%
2022/08/24	0	0.00	1	75.00	73.50	-1	3,519	-0.03%
2022/08/18	1	78.10	3	76.77	77.30	-2	3,431	-0.06%
2022/08/16	1	80.70	2	77.90	77.70	-1	3,351	-0.03%
2022/08/15	2	74.75	1	77.50	77.90	1	3,242	0.03%
2022/08/12	1	78.30	0	0.00	78.00	1	3,180	0.03%
2022/08/11	0	0.00	2	78.00	77.50	-2	3,142	-0.06%
2022/08/10	6	81.80	5	82.38	78.80	1	3,063	0.03%
2022/08/09	2	79.35	2	79.25	78.90	0	2,789	0.00%
2022/08/08	1	80.00	0	0.00	82.60	1	2,668	0.04%
2022/08/05	1	78.50	2	77.00	79.80	-1	2,606	-0.04%
2022/08/02	1	75.40	0.1	75.60	77.00	0.9	2,486	0.03%
2022/07/28	1	80.50	1	80.10	76.90	0	2,423	0.00%
2022/07/27	1	79.20	2	77.10	79.10	-1	2,389	-0.04%
2022/07/26	1	77.00	2	77.95	76.00	-1	2,341	-0.04%
2022/07/25	0	0.00	8.1	78.39	79.10	-8.1	2,304	-0.35%
2022/07/22	0	0.00	1	76.80	76.80	-1	2,235	-0.04%
2022/07/21	11	76.04	9	76.62	77.30	2	2,191	0.09%
2022/07/20	10.1	75.98	3	76.73	77.10	7.1	2,035	0.35%
2022/07/19	18.1	73.66	20	74.23	76.10	-1.9	1,816	-0.10%
2022/07/18	59	71.32	60	70.12	72.90	-1	1,408	-0.07%
2022/07/15	6	66.57	6	67.75	69.60	0	1,012	0.00%
2022/07/14	2	56.90	2	63.30	63.30	0	813	0.00%
2022/07/13	0	0.00	2	57.60	57.60	-2	654	-0.31%
2022/07/12	2	53.40	0	0.00	52.40	2	612	0.33%
2022/07/11	4	56.90	0	0.00	56.20	4	599	0.67%
2022/07/05	1	51.00	0	0.00	52.60	1	493	0.20%
2022/07/01	3	54.30	0	0.00	52.00	3	495	0.61%
2022/06/22	2	57.65	0	0.00	58.80	2	502	0.40%
2022/06/20	2	59.50	0	0.00	56.40	2	497	0.40%
2022/06/15	3	65.33	0	0.00	65.10	3	489	0.61%
2022/06/10	6	69.00	8	67.85	67.20	-2	477	-0.42%
2022/06/07	5	67.12	3	65.67	66.50	2	399	0.50%
2022/06/01	0	0.00	1	61.30	62.00	-1	320	-0.31%
2022/05/04	1	58.80	0	0.00	59.30	1	365	0.27%
2022/03/25	0	0.00	1	66.40	66.40	-1	1,422	-0.07%
2022/03/24	0	0.00	1	65.00	65.80	-1	1,554	-0.06%
2022/03/23	1	65.20	0	0.00	65.40	1	1,763	0.06%
2022/03/21	1	65.30	0	0.00	64.10	1	1,781	0.06%
2022/03/16	1	60.60	0	0.00	61.10	1	1,804	0.06%
2022/02/22	0	0.00	1	67.70	67.00	-1	2,590	-0.04%
2022/02/18	1	68.80	0	0.00	69.40	1	2,728	0.04%
2022/02/17	1	70.10	1	69.30	69.20	0	2,756	0.00%
2022/02/16	0	0.00	2	69.80	70.10	-2	2,841	-0.07%
2022/02/15	1	70.00	1	69.20	69.10	0	2,877	0.00%
2022/01/26	1	68.90	1	68.80	68.50	0	2,902	0.00%
2022/01/21	1	70.00	0	0.00	70.20	1	2,940	0.03%
2022/01/14	1	70.40	1	70.20	70.60	0	3,109	0.00%
2022/01/13	0	0.00	1	76.50	75.60	-1	3,069	-0.03%
2022/01/06	1	81.70	1	80.70	80.30	0	2,997	0.00%
2022/01/04	1	83.50	2	83.90	83.40	-1	2,959	-0.03%
2022/01/03	2	81.75	2	80.90	81.90	0	2,898	0.00%
2021/12/30	0	0.00	1	80.70	79.80	-1	2,878	-0.03%
2021/12/29	0	0.00	3	80.50	80.50	-3	2,869	-0.10%
2021/12/28	3	83.30	0	0.00	81.60	3	2,873	0.10%
2021/12/24	1	79.70	0	80.50	80.10	1	2,843	0.04%
2021/12/23	0	0.00	2	82.30	82.00	-2	2,814	-0.07%
2021/12/22	5	85.38	5	85.78	83.30	0	2,754	0.00%
2021/12/21	11.1	86.45	12	85.85	84.30	-0.9	2,603	-0.03%
2021/12/20	7	82.31	6	82.77	83.00	1	2,181	0.05%
2021/12/17	8	81.45	7	81.11	80.20	1	2,042	0.05%
2021/12/09	0	0.00	6	75.10	75.00	-6	1,815	-0.33%
2021/12/08	3	73.40	3	75.40	73.60	0	1,805	0.00%
2021/12/06	0	0.00	2	73.00	72.30	-2	1,806	-0.11%
2021/12/02	2	71.00	0	0.00	71.20	2	1,868	0.11%
2021/12/01	1	72.90	0	0.00	73.60	1	1,934	0.05%
2021/11/30	2	74.10	0	0.00	74.00	2	1,961	0.10%
2021/11/29	0	0.00	5	71.60	72.90	-5	2,073	-0.24%
2021/11/26	0	0.00	2	75.95	75.20	-2	2,075	-0.10%
2021/11/25	5	80.62	6	79.27	78.10	-1	2,059	-0.05%
2021/11/24	0	0.00	2	76.50	77.10	-2	2,014	-0.10%
2021/11/23	7	81.00	10	78.57	78.20	-3	2,006	-0.15%
2021/11/22	16	84.65	9	85.29	84.20	7	2,026	0.35%
2021/11/19	1	80.80	2	83.20	83.20	-1	1,701	-0.06%
2021/11/18	2	75.85	0	0.00	75.70	2	1,580	0.13%
2021/11/17	0	0.00	2	74.25	75.10	-2	1,493	-0.13%
2021/11/16	0	0.00	0.1	73.47	72.40	-0.1	1,454	-0.01%
2021/11/15	5	73.60	12	74.67	74.80	-7	1,437	-0.49%
2021/11/12	3.1	71.36	1	70.70	70.00	2.1	1,377	0.15%
2021/11/05	1	67.90	0	0.00	68.00	1	1,402	0.07%
2021/11/04	0	0.00	1	69.70	68.60	-1	1,422	-0.07%
2021/11/02	3	70.50	3	71.50	68.50	0	1,443	0.00%
2021/10/29	0	0.00	1	71.70	72.20	-1	1,435	-0.07%
2021/10/28	0	0.00	1	71.10	71.10	-1	1,422	-0.07%
2021/10/27	11	74.20	5	74.18	73.40	6	1,402	0.43%
2021/10/19	0	0.00	1	62.60	63.20	-1	1,372	-0.07%
2021/10/14	1	60.00	0	0.00	60.10	1	1,523	0.07%
2021/10/13	3	60.20	0	0.00	59.50	3	1,538	0.20%
2021/09/30	0	0.00	0	67.40	67.10	0	1,791	0.00%
2021/09/29	0	0.00	1	66.80	66.80	-1	1,826	-0.05%
2021/09/15	0	0.00	1	70.00	68.80	-1	2,903	-0.03%
2021/09/06	1	78.20	4	80.43	77.50	-3	3,748	-0.08%
2021/09/03	1	75.10	0	0.00	75.40	1	3,802	0.03%
2021/09/02	7	80.00	7	79.43	74.00	0	3,806	0.00%
2021/09/01	0	0.00	1	78.30	78.30	-1	3,711	-0.03%
2021/08/27	1	71.20	0	0.00	71.10	1	3,925	0.03%
2021/08/26	9	77.22	3	77.90	73.20	6	4,031	0.15%
2021/08/16	1	67.00	0	0.00	68.70	1	5,363	0.02%
2021/08/11	2	70.80	0	0.00	70.50	2	5,579	0.04%
2021/08/10	0	0.00	0	73.60	74.50	0	5,702	0.00%
2021/08/09	0	0.00	1	74.10	73.60	-1	5,702	-0.02%
2021/08/06	0	0.00	1	76.30	76.20	-1	5,717	-0.02%
2021/08/02	1	78.60	0	0.00	79.80	1	5,735	0.02%
2021/07/28	8	73.45	6	78.72	80.50	2	5,719	0.03%
2021/07/27	2	80.80	0	0.00	79.30	2	5,699	0.04%
2021/07/26	1	82.60	1	83.50	82.30	0	5,799	0.00%
2021/07/23	2	82.70	5	82.86	83.20	-3	5,893	-0.05%
2021/07/22	1	82.60	0	0.00	81.40	1	5,994	0.02%
2021/07/21	0	0.00	3	84.00	81.50	-3	6,052	-0.05%
2021/07/20	3	86.93	1	88.00	84.00	2	6,097	0.03%
2021/07/19	6	90.87	0	0.00	90.60	6	6,155	0.10%
2021/07/16	1	91.30	1	92.70	91.10	0	6,256	0.00%
2021/07/15	0	0.00	1	93.00	91.90	-1	6,405	-0.02%
2021/07/13	5	95.68	6	94.83	92.40	-1	6,404	-0.02%
2021/07/12	1	92.60	1	96.00	95.40	0	6,359	0.00%
2021/07/09	0	0.00	1	93.00	92.00	-1	6,365	-0.02%
2021/07/08	5	93.96	6	93.52	93.10	-1	6,355	-0.02%
2021/07/07	1	92.90	1	94.00	93.00	0	6,321	0.00%
2021/07/05	5	92.50	5	93.40	93.00	0	6,345	0.00%
2021/07/02	4	91.80	4	92.18	92.50	0	6,323	0.00%
2021/07/01	3	92.10	3	94.83	91.60	0	6,292	0.00%
2021/06/30	0	0.00	3	96.30	95.50	-3	6,798	-0.04%
2021/06/29	6	101.23	11	100.55	98.00	-5	7,095	-0.07%
2021/06/28	10	102.35	7	102.07	103.00	3	7,010	0.04%
2021/06/25	9	101.32	16.2	101.50	99.60	-7.2	6,827	-0.11%
2021/06/24	3	99.63	4	97.10	97.70	-1	6,553	-0.02%
2021/06/23	6	96.58	7	97.19	98.60	-1	6,422	-0.02%
2021/06/22	3	94.33	1	95.56	93.00	2	6,254	0.03%
2021/06/21	3	93.00	4	93.35	92.50	-1	6,197	-0.02%
2021/06/18	6	95.85	12	96.64	95.90	-6	6,174	-0.10%
2021/06/17	7	94.33	4	93.60	93.50	3	6,070	0.05%
2021/06/16	11	93.09	8	91.14	91.70	3	6,054	0.05%
2021/06/15	24	99.79	21	99.63	94.70	3	6,003	0.05%
2021/06/11	0	0.00	7	94.14	97.90	-7	5,756	-0.12%
2021/06/10	3	88.47	0	0.00	89.00	3	5,899	0.05%
2021/06/09	1	89.90	0	0.00	88.60	1	6,033	0.02%
2021/06/08	2	90.00	0	0.00	90.00	2	6,106	0.03%
2021/06/07	7	91.37	4	92.08	91.00	3	6,514	0.05%
2021/06/04	2	93.50	2	94.50	92.40	0	6,436	0.00%
2021/06/03	9	92.71	6	92.22	92.20	3	6,617	0.05%
2021/06/02	59	100.16	52	100.93	93.90	7	6,489	0.11%
2021/06/01	0	0.00	8	97.40	97.70	-8	6,152	-0.13%
2021/05/31	3	90.63	3	89.17	88.90	0	6,078	0.00%
2021/05/28	10	93.12	10	92.34	92.00	0	5,981	0.00%
2021/05/27	18	92.80	17	93.52	93.00	1	5,834	0.02%
2021/05/26	4	85.73	3.2	85.08	88.50	0.8	5,502	0.02%
2021/05/25	0	0.00	4	79.90	80.50	-4	5,222	-0.08%
2021/05/24	3	72.07	2	73.05	73.20	1	5,136	0.02%
2021/05/21	3	69.00	2	68.90	69.80	1	5,102	0.02%
2021/05/20	0	0.00	3	68.50	67.10	-3	5,111	-0.06%
2021/05/19	4	72.15	1	73.70	69.90	3	5,074	0.06%
2021/05/18	3	75.90	1	77.00	77.40	2	4,920	0.04%
2021/05/17	1	70.40	0	0.00	70.40	1	4,782	0.02%
2021/05/12	0	0.00	1	64.50	64.70	-1	4,903	-0.02%
2021/05/10	0	0.00	2	77.10	76.80	-2	5,061	-0.04%
2021/05/07	0	0.00	3	77.50	78.20	-3	5,174	-0.06%
2021/05/06	0	0.00	50	72.50	73.70	-50	5,255	-0.95%
2021/05/05	50.1	78.51	0	0.00	80.00	50.1	5,263	0.95%
2021/05/03	4.2	78.29	53	78.64	78.20	-48.9	5,255	-0.93%
2021/04/29	5	86.90	56	87.38	86.70	-51	5,135	-0.99%
2021/04/28	8	90.84	1	93.80	88.10	7	5,035	0.14%
2021/04/27	13	98.46	8	99.85	96.80	5	4,910	0.10%
2021/04/26	7	96.63	17	97.15	96.10	-10	4,829	-0.21%
2021/04/23	7	96.21	2	95.30	94.00	5	4,729	0.11%
2021/04/22	3	105.00	2	107.75	104.00	1	4,603	0.02%
2021/04/21	3	123.33	4	119.00	115.50	-1	4,484	-0.02%
2021/04/20	2	122.50	0	0.00	128.00	2	4,309	0.05%
2021/04/19	79	125.99	2	123.95	124.00	77	4,318	1.78%
2021/04/16	31	119.66	0	0.00	120.00	31	4,297	0.72%
2021/04/15	0	0.00	103.4	106.79	109.50	-103.4	4,271	-2.42%	大賣/鉅額交易
2021/04/14	0	109.50	0	0.00	109.50	0	4,203	0.00%
2021/04/13	1	130.00	2.1	128.18	121.50	-1.1	4,197	-0.03%
2021/04/12	5	124.90	3	123.00	124.00	2	4,189	0.05%
2021/04/09	1	124.50	1	128.50	124.50	0	4,163	0.00%
2021/04/08	1	140.00	5	136.80	138.00	-4	4,122	-0.10%
2021/04/07	0	0.00	3	134.00	132.00	-3	4,109	-0.07%
2021/04/06	26.1	125.69	17	127.35	132.00	9.1	4,075	0.22%
2021/04/01	112	116.49	106.2	116.45	120.00	5.8	3,508	0.16%	大買/大賣/
2021/03/30	2	94.40	0	99.70	99.70	2	3,104	0.06%
2021/03/29	0	0.00	1	83.90	90.70	-1	3,051	-0.03%
2021/03/26	1	80.00	1	80.00	82.50	0	3,005	0.00%
2021/03/25	0	0.00	4	79.00	79.00	-4	2,971	-0.13%
2021/03/24	2	79.50	0	0.00	80.00	2	2,935	0.07%
2021/03/23	0	0.00	2	73.50	77.00	-2	2,899	-0.07%
2021/03/22	3	81.73	4	79.68	79.30	-1	2,854	-0.04%
2021/03/19	3	81.47	6	81.53	81.60	-3	2,814	-0.11%
2021/03/18	3	75.97	5	75.58	76.90	-2	2,768	-0.07%
2021/03/17	2	73.00	1	74.50	73.00	1	2,717	0.04%
2021/03/16	10.5	74.50	7	73.26	71.70	3.5	2,671	0.13%
2021/03/15	104	74.16	27	74.07	74.20	77	2,397	3.21%	大買/
2021/03/12	24	67.42	8	66.65	67.50	16	2,224	0.72%
2021/03/11	91	60.57	82	59.36	61.40	9	2,102	0.43%
2021/03/10	0	0.00	4	55.90	55.90	-4	1,650	-0.24%
2021/03/09	96	50.43	97	50.11	50.90	-1	1,638	-0.06%
2021/03/05	0	0.00	3	42.15	42.15	-3	1,358	-0.22%
2021/03/04	1	38.70	2	38.48	38.35	-1	1,353	-0.07%
2021/03/02	4	37.29	0	0.00	37.40	4	1,352	0.30%
2021/02/25	2	36.50	0	0.00	36.50	2	1,341	0.15%
2021/02/24	10	36.45	10	36.15	36.20	0	1,336	0.00%
2021/02/23	2	37.83	1	37.65	37.60	1	1,321	0.08%
2021/02/22	1	37.15	0	0.00	38.75	1	1,301	0.08%
2021/02/05	1	34.15	0	0.00	34.15	1	1,238	0.08%
2021/02/04	4	35.41	2	34.70	34.70	2	1,222	0.16%
2021/02/02	2	37.20	3	37.10	37.55	-1	1,040	-0.10%
2021/01/29	0	0.00	2	44.10	45.35	-2	841	-0.24%
2021/01/28	2	41.25	4	40.51	41.25	-2	719	-0.28%
2021/01/27	0	0.00	2	37.50	37.50	-2	629	-0.32%
2021/01/26	0	0.00	1	36.40	36.30	-1	610	-0.16%
2021/01/22	0	0.00	1	34.25	34.95	-1	571	-0.17%
2021/01/21	1	35.35	0	0.00	34.50	1	568	0.18%
2021/01/19	0	0.00	1	36.95	36.00	-1	551	-0.18%
2021/01/14	1	36.55	0	0.00	36.65	1	530	0.19%
2021/01/13	0	0.00	1	37.10	37.05	-1	524	-0.19%
2021/01/12	2	36.50	0	0.00	36.65	2	520	0.38%
2021/01/08	1	36.20	0	0.00	35.80	1	483	0.21%
2021/01/06	2	35.73	0	0.00	35.55	2	475	0.42%
2021/01/04	0	0.00	7	37.30	37.35	-7	439	-1.59%
2020/12/31	3	36.97	1	37.55	36.80	2	428	0.47%
2020/12/29	5	37.04	0	0.00	37.10	5	403	1.24%
2020/12/28	1	35.80	0	0.00	37.30	1	396	0.25%
2020/12/25	0	0.00	1	36.25	35.90	-1	382	-0.26%
2020/12/18	1	35.85	0	0.00	35.75	1	369	0.27%
2020/12/14	1	36.80	0	0.00	36.90	1	364	0.27%
2020/12/10	3	37.10	0	0.00	37.20	3	361	0.83%
2020/12/04	0	0.00	1	37.25	36.85	-1	390	-0.26%
2020/12/02	1	37.45	0	0.00	37.60	1	378	0.26%
2020/12/01	0	0.00	1	37.60	37.90	-1	371	-0.27%
2020/11/27	0	0.00	1	38.60	38.35	-1	359	-0.28%
2020/11/26	0	0.00	2	36.45	36.60	-2	320	-0.62%
2020/11/25	0	0.00	3	36.80	36.20	-3	320	-0.94%
2020/11/24	2	36.13	1	36.50	36.30	1	314	0.32%
2020/11/23	0	0.00	4	35.33	35.40	-4	300	-1.33%
2020/11/20	1	35.55	0	0.00	35.30	1	298	0.33%
2020/11/17	1	36.10	0	0.00	35.10	1	279	0.36%
2020/11/16	1	35.10	1	35.10	35.80	0	279	0.00%
2020/11/13	4	34.28	0	0.00	35.80	4	263	1.52%
2020/09/16	1	34.85	0	0.00	34.70	1	395	0.25%
2020/09/02	0	0.00	4	34.80	36.05	-4	383	-1.04%
2020/09/01	0	0.00	2	33.50	33.50	-2	381	-0.52%
2020/08/28	1	32.60	0	0.00	32.85	1	381	0.26%
2020/08/19	4	34.10	0	0.00	33.70	4	476	0.84%
2020/08/05	0	0.00	2	35.40	35.20	-2	500	-0.40%
2020/07/28	2	35.10	0	0.00	34.40	2	620	0.32%
2020/07/22	2	37.65	0	0.00	37.40	2	629	0.32%
2020/07/20	1	36.60	0	0.00	36.85	1	630	0.16%
2020/07/14	0	0.00	1	37.55	37.65	-1	636	-0.16%
2020/07/13	1	37.75	0	0.00	37.75	1	639	0.16%
2020/07/09	1	39.80	1	39.70	39.45	0	643	0.00%
2020/07/08	2	39.48	1	39.50	39.70	1	637	0.16%
2020/07/07	0	0.00	5	40.95	39.90	-5	628	-0.80%
2020/07/06	1	38.50	0	0.00	38.60	1	605	0.17%
2020/06/22	0	0.00	0	38.25	38.20	0	605	-0.01%
2020/06/18	0	0.00	1	38.75	38.50	-1	607	-0.16%
2020/06/08	2	39.73	1	40.15	41.00	1	620	0.16%
2020/06/05	1	39.35	1	39.30	39.35	0	607	0.00%
2020/05/28	2	40.93	2	39.00	38.70	0	601	0.00%
2020/05/27	1	38.05	0	0.00	40.05	1	569	0.18%
2020/05/26	1	36.90	0	0.00	36.45	1	524	0.19%
2020/05/20	0	0.00	0	36.15	36.15	0	523	0.00%
2020/05/13	1	39.00	0	0.00	39.30	1	504	0.20%
2020/05/11	0	0.00	2	40.15	40.00	-2	484	-0.41%
2020/05/04	0	0.00	2	33.40	33.50	-2	372	-0.54%
2020/04/30	2	33.90	0	0.00	34.20	2	375	0.53%
2020/04/21	0	0.00	0	32.00	31.50	0	366	-0.01%
2020/04/08	0	0.00	0.1	30.65	30.65	-0.1	307	-0.03%
2020/03/31	0	0.00	5	25.85	25.60	-5	315	-1.58%
2020/03/19	0	0.00	2	21.25	20.95	-2	349	-0.57%
2020/03/12	1	30.15	0	0.00	30.15	1	308	0.32%
2020/03/10	1	32.50	0	0.00	33.70	1	300	0.33%
2020/03/06	1	35.10	1	35.75	36.00	0	291	0.00%
2020/02/27	4.1	37.62	0	0.00	37.60	4.1	279	1.48%
2020/02/13	0	0.00	4	41.30	41.40	-4	270	-1.48%
2020/02/04	1	38.55	0	0.00	38.65	1	260	0.38%
2020/01/30	4.1	41.94	0	0.00	41.10	4.1	313	1.31%
2019/12/26	1	49.55	2	48.43	48.20	-1	354	-0.28%
2019/12/23	0	0.00	3	49.40	48.55	-3	340	-0.88%
2019/12/20	0	0.00	1	46.50	48.30	-1	304	-0.33%
2019/12/11	3	45.53	0	0.00	45.55	3	292	1.03%
2019/12/05	1	45.25	0	0.00	45.65	1	310	0.32%
2019/12/04	0.1	44.85	0	0.00	44.80	0.1	313	0.03%
2019/11/20	3	46.80	0	0.00	47.00	3	371	0.81%
2019/10/31	0	0.00	1	50.70	50.20	-1	389	-0.26%
2019/10/30	1	51.50	0	0.00	51.20	1	387	0.26%
2019/10/28	0	0.00	1	48.50	50.00	-1	333	-0.30%
2019/10/15	1	47.15	0	0.00	47.10	1	356	0.28%
2019/08/12	0	0.00	2	49.70	49.60	-2	578	-0.35%
2019/07/23	0	0.00	2	54.70	54.00	-2	626	-0.32%
2019/07/18	2	56.40	0	0.00	54.00	2	631	0.32%
2019/07/12	1	57.00	0	0.00	57.00	1	618	0.16%
2019/07/11	2	59.00	0	0.00	57.30	2	614	0.33%
2019/07/10	0	0.00	3	57.10	57.90	-3	601	-0.50%
2019/07/09	0	0.00	1	56.10	56.70	-1	583	-0.17%
2019/07/08	3	56.13	1	55.70	56.00	2	585	0.34%
2019/07/04	1	54.70	0	0.00	55.20	1	588	0.17%
2019/06/27	1	53.60	0	0.00	53.60	1	609	0.16%
2019/06/21	1	53.80	1	53.00	53.20	0	637	0.00%
2019/06/14	0	0.00	1	51.40	50.80	-1	805	-0.12%
2019/06/13	82	51.67	82	51.61	51.10	0	827	0.00%
2019/05/29	1	45.05	0	0.00	45.20	1	1,371	0.07%
2019/05/20	0	0.00	2	46.35	46.95	-2	1,819	-0.11%
2019/04/30	0	0.00	2	50.50	52.30	-2	1,891	-0.11%
2019/04/29	0	0.00	3	51.20	50.30	-3	1,887	-0.16%
2019/04/24	1	52.50	1	52.20	51.80	0	1,890	0.00%
2019/04/12	2	56.15	0	0.00	55.30	2	1,898	0.11%
2019/04/10	0	0.00	2	57.00	57.00	-2	1,877	-0.11%
2019/03/25	2	57.00	0	0.00	58.10	2	1,769	0.11%
2019/03/22	2.9	59.95	0	0.00	59.60	2.9	1,743	0.16%
2019/03/21	1	60.90	5	60.54	60.80	-4	1,700	-0.24%
2019/03/20	4	60.40	0	0.00	59.50	4	1,638	0.24%
2019/03/18	0	0.00	1	60.70	60.30	-1	1,584	-0.06%
2019/03/14	0	0.00	3	61.40	61.00	-3	1,511	-0.20%
2019/03/08	0	0.00	11	57.30	58.20	-11	1,353	-0.81%
2019/03/05	2	60.70	4	61.80	60.00	-2	1,297	-0.15%
2019/02/27	1	58.80	1	59.30	58.10	0	1,098	0.00%
2019/02/26	0	0.00	1	55.40	55.30	-1	999	-0.10%
2019/02/25	7	55.27	4	55.03	55.40	3	1,055	0.28%
2019/02/22	39	54.14	68	54.63	54.20	-29	954	-3.04%
2019/02/21	16	54.53	28	54.71	55.40	-12	890	-1.35%
2019/02/20	67	50.83	68	50.96	50.40	-1	783	-0.13%
2019/02/19	1	50.90	0	0.00	51.00	1	780	0.13%
2019/02/18	14	50.47	14	50.65	50.30	0	772	0.00%
2019/02/15	0	0.00	2	51.00	50.00	-2	772	-0.26%
2019/02/14	1	50.10	0	0.00	49.65	1	761	0.13%
2019/02/13	0	0.00	6	49.20	48.70	-6	776	-0.77%
2019/02/12	0	0.00	1	48.50	48.50	-1	786	-0.13%
2019/01/29	3	47.90	3	48.00	47.40	0	939	0.00%
2019/01/28	1	47.10	1	47.10	47.20	0	950	0.00%
2019/01/25	52	48.33	52	47.83	47.40	0	1,003	0.00%
2019/01/24	1	46.30	1	45.85	45.85	0	1,011	0.00%
2019/01/23	2	45.68	0	0.00	45.85	2	1,062	0.19%
2019/01/22	1	45.70	1	45.75	45.80	0	1,113	0.00%
2019/01/21	2	45.88	0	45.90	45.80	2	1,189	0.17%
2019/01/16	2	45.63	2	45.45	45.30	0	1,495	0.00%
2019/01/14	0	0.00	0.1	45.60	45.60	-0.1	1,682	-0.01%
2019/01/10	3	45.98	3	46.05	45.45	0	1,779	0.00%
2019/01/09	5	45.75	5	45.60	44.85	0	1,795	0.00%
2019/01/08	10	43.88	11	44.00	44.20	-1	1,806	-0.06%
2019/01/07	1	44.05	4	43.00	44.00	-3	1,816	-0.17%
2019/01/02	1	45.40	1	45.15	44.20	0	1,880	0.00%
2018/12/28	1	44.05	0	0.00	44.20	1	1,896	0.05%
2018/12/21	117	43.78	117	43.89	45.40	0	2,022	0.00%	大買/大賣/
2018/12/20	1	45.00	1	44.40	43.90	0	2,015	0.00%
2018/12/19	7	45.50	0	0.00	45.30	7	2,014	0.35%
2018/12/18	2	46.50	0	0.00	46.50	2	2,020	0.10%
2018/12/14	28	47.43	25	47.20	47.00	3	2,074	0.14%
2018/12/11	0	0.00	1	45.15	45.55	-1	2,155	-0.05%
2018/12/07	2	47.80	2	47.75	47.50	0	2,260	0.00%
2018/12/06	4	47.00	5	49.00	46.70	-1	2,285	-0.04%
2018/12/05	0	0.00	1	48.90	49.35	-1	2,280	-0.04%
2018/12/03	0	0.00	7	51.81	51.30	-7	2,306	-0.30%
2018/11/27	7	47.95	7	48.10	48.20	0	2,276	0.00%
2018/11/23	3	46.50	0	0.00	46.50	3	2,274	0.13%
2018/11/22	8	50.87	6	50.52	47.70	2	2,262	0.09%
2018/11/16	14	48.27	16	47.74	47.45	-2	2,237	-0.09%
2018/11/15	1.3	47.04	8	46.89	47.30	-6.7	2,232	-0.30%
2018/11/14	0	0.00	1	47.60	47.35	-1	2,244	-0.04%
2018/11/13	22	46.12	20	46.00	48.20	2	2,255	0.09%
2018/11/12	4	47.86	4	48.20	47.70	0	2,246	0.00%
2018/11/09	3	49.97	0	0.00	50.00	3	2,238	0.13%
2018/11/08	128	50.99	126	50.62	50.20	2	2,252	0.09%	大買/大賣/
2018/11/07	7	49.99	12	50.30	51.40	-5	2,216	-0.23%
2018/11/06	49	49.38	50	49.31	49.00	-1	2,202	-0.05%
2018/11/05	1	50.30	1	49.92	50.30	0	2,139	0.00%
2018/11/02	142	51.56	142	51.58	49.80	0	2,133	0.00%	大買/大賣/
2018/11/01	217	50.08	217	50.27	50.60	0	2,097	0.00%	大買/大賣/
2018/10/31	96	49.29	98	49.24	48.75	-2	2,062	-0.10%
2018/10/30	4	46.60	7	46.24	47.20	-3	2,028	-0.15%
2018/10/29	218	48.54	221	48.08	47.00	-3	1,996	-0.15%	大買/大賣/
2018/10/26	260	52.53	260	52.43	50.20	0	1,944	0.00%	大買/大賣/
2018/10/25	247	52.64	243	52.50	52.20	4	1,875	0.21%	大買/大賣/
2018/10/24	243	54.73	246	54.78	54.40	-3	1,798	-0.17%	大買/大賣/
2018/10/23	241	53.13	238	52.78	51.00	3	1,671	0.18%	大買/大賣/
2018/10/22	221	52.90	223	53.14	53.20	-2	1,609	-0.12%	大買/大賣/
2018/10/19	263	48.00	263	47.90	48.40	0	1,519	0.00%	大買/大賣/
2018/10/18	2	46.45	3	46.53	46.60	-1	1,461	-0.07%
2018/10/17	1	47.05	0	0.00	47.00	1	1,475	0.07%
2018/10/16	1	42.80	0	0.00	43.70	1	1,510	0.07%
2018/10/15	2	41.98	7.2	42.21	42.60	-5.2	1,573	-0.33%
2018/10/12	172	42.77	166	42.55	41.95	6	1,718	0.35%	大買/大賣/
2018/10/11	32	39.76	30	39.66	39.65	2	1,758	0.11%
2018/10/09	47	44.85	62.1	44.68	44.05	-15.1	1,844	-0.82%
2018/10/08	86	47.16	81	47.07	47.00	5	1,896	0.26%
2018/10/05	140	49.62	222	47.54	46.10	-82	1,944	-4.22%	大買/大賣/
2018/10/04	103	49.92	103	49.87	49.85	0	1,935	0.00%	大買/大賣/
2018/10/03	64	50.32	66	50.26	49.80	-2	1,932	-0.10%
2018/10/02	7	52.91	7	52.41	52.20	0	1,944	0.00%
2018/10/01	4	52.40	4	52.20	52.50	0	1,961	0.00%
2018/09/28	245	53.38	245	52.96	52.00	0	2,009	0.00%	大買/大賣/
2018/09/27	18	51.68	18	51.13	51.20	0	1,988	0.00%
2018/09/26	5	51.74	8	51.63	51.00	-3	2,002	-0.15%
2018/09/25	5	51.16	0	0.00	51.90	5	2,035	0.25%
2018/09/21	4	50.20	0	0.00	50.50	4	2,046	0.20%
2018/09/20	192	50.20	201	49.60	49.30	-9	2,051	-0.44%	大買/大賣/
2018/09/19	3	49.70	6	49.70	49.70	-3	2,041	-0.15%
2018/09/18	60	50.09	70	50.03	50.10	-10	2,045	-0.49%
2018/09/17	113	53.14	121	53.23	53.50	-8	2,028	-0.39%	大買/大賣/
2018/09/14	263	50.97	258	51.34	54.40	5	2,021	0.25%	大買/大賣/
2018/09/13	159	51.26	265	50.66	49.50	-106	1,980	-5.35%	大買/大賣/鉅額交易
2018/09/12	104	57.63	141	54.88	55.00	-37	1,975	-1.87%	大買/大賣/
2018/09/10	8	58.09	8	57.80	58.00	0	2,044	0.00%
2018/09/07	16	59.80	16	59.55	60.00	0	2,076	0.00%
2018/09/04	2	62.25	2	62.25	62.40	0	2,419	0.00%
2018/09/03	33	62.18	39	61.87	61.60	-6	2,501	-0.24%
2018/08/28	102	62.28	102	61.84	61.60	0	3,033	0.00%	大買/大賣/
2018/08/27	89	61.99	89	61.95	61.80	0	3,199	0.00%
2018/08/23	0	0.00	1	60.80	60.90	-1	3,572	-0.03%
2018/08/22	44	59.66	43	59.09	59.70	1	3,589	0.03%
2018/08/21	6	58.58	6	58.65	59.50	0	3,639	0.00%
2018/08/20	111	57.04	110	56.81	56.80	1	3,714	0.03%	大買/大賣/
2018/08/17	3.5	58.50	3	58.33	58.00	0.5	3,844	0.01%
2018/08/16	2	59.25	2.3	59.13	59.70	-0.3	4,052	-0.01%
2018/08/15	101	60.66	106	59.33	58.50	-5	4,175	-0.12%	大買/大賣/
2018/08/13	122	62.09	122	61.52	61.00	0	4,343	0.00%	大買/大賣/
2018/08/10	35	63.82	34	63.73	63.90	1	4,327	0.02%
2018/08/09	53	65.52	51	65.05	64.70	2	4,351	0.05%
2018/08/08	12	66.16	12	65.82	65.30	0	4,365	0.00%
2018/08/07	67	65.27	67	65.08	64.90	0	4,357	0.00%
2018/08/06	129	64.94	129	64.67	64.30	0	4,362	0.00%	大買/大賣/
2018/08/03	104	63.99	74	63.73	64.10	30	4,361	0.69%	大買/
2018/08/02	235	63.38	215	63.24	62.60	20	4,363	0.46%	大買/大賣/
2018/08/01	117	64.03	115	63.74	63.40	2	4,354	0.05%	大買/大賣/
2018/07/31	1	62.30	0	0.00	62.70	1	4,331	0.02%
2018/07/30	128	62.94	158	62.42	62.10	-30	4,337	-0.69%	大買/大賣/
2018/07/27	63	62.89	63	62.97	62.40	0	4,327	0.00%
2018/07/26	2	62.00	28	63.14	61.90	-26	4,317	-0.60%
2018/07/25	99	62.52	97	62.18	62.50	2	4,322	0.05%
2018/07/24	121	63.83	100	63.23	62.80	21	4,314	0.49%	大買/
2018/07/23	201	62.44	187	62.21	61.50	14	4,295	0.33%	大買/大賣/
2018/07/20	42	70.38	16	68.29	67.70	26	4,261	0.61%
2018/07/19	185	71.27	147	71.14	69.00	38	4,202	0.90%	大買/大賣/
2018/07/18	11	68.33	10	68.50	68.50	1	4,079	0.02%
2018/07/17	123	67.30	122	67.37	69.80	1	4,039	0.02%	大買/大賣/
2018/07/16	165	66.88	139	66.69	66.00	26	3,981	0.65%	大買/大賣/
2018/07/13	110	65.98	5	65.88	65.10	105	3,933	2.67%	大買/鉅額交易
2018/07/12	1	63.40	0	0.00	64.00	1	3,911	0.03%
2018/07/11	2	61.70	0	0.00	62.20	2	3,943	0.05%
2018/07/10	2	62.60	0	0.00	61.90	2	3,983	0.05%
2018/07/09	46	61.55	4	62.80	63.80	42	4,022	1.04%
2018/07/06	11	60.24	11	61.45	61.90	0	4,134	0.00%
2018/07/05	87	63.50	48	62.77	61.30	39	4,252	0.92%
2018/07/04	5	63.00	7	62.70	62.50	-2	4,277	-0.05%
2018/07/03	0	0.00	2	63.00	62.90	-2	4,267	-0.05%
2018/06/29	0	0.00	2	64.90	64.90	-2	4,237	-0.05%
2018/06/26	0	0.00	2	62.20	63.30	-2	4,336	-0.05%
2018/06/22	1	62.50	1	62.60	62.00	0	4,356	0.00%
2018/06/21	6	64.17	3	65.13	64.20	3	4,375	0.07%
2018/06/20	6	63.27	3	62.10	65.00	3	4,364	0.07%
2018/06/19	1	62.20	1	64.50	62.00	0	4,365	0.00%
2018/06/15	0	0.00	1	67.50	64.50	-1	4,446	-0.02%
2018/06/14	12	67.36	17	67.24	66.90	-5	4,427	-0.11%
2018/06/13	63	67.62	111	67.33	67.30	-48	4,376	-1.10%	大賣/
2018/06/12	109	67.06	108	66.81	66.70	1	4,381	0.02%	大買/大賣/
2018/06/11	7	65.47	8	65.31	65.20	-1	4,362	-0.02%
2018/06/08	123	66.59	137	65.77	64.00	-14	4,285	-0.33%	大買/大賣/
2018/06/07	4	62.63	4	61.95	62.50	0	4,133	0.00%
2018/06/06	132	64.31	123	64.36	63.50	9	4,133	0.22%	大買/大賣/
2018/06/05	147	64.20	143	64.23	63.00	4	4,151	0.10%	大買/大賣/
2018/06/04	204	62.54	188	62.65	61.50	16	3,975	0.40%	大買/大賣/
2018/06/01	138	61.62	151	60.56	62.00	-13	3,807	-0.34%	大買/大賣/
2018/05/31	2	55.50	3	55.03	57.20	-1	3,509	-0.03%
2018/05/30	193	52.55	200	52.09	52.00	-7	3,428	-0.20%	大買/大賣/
2018/05/29	1	55.00	2	54.25	52.90	-1	3,403	-0.03%
2018/05/28	196	56.09	191	55.96	55.00	5	3,356	0.15%	大買/大賣/
2018/05/25	161	55.83	158	56.18	55.60	3	3,325	0.09%	大買/大賣/
2018/05/24	300	54.19	285	54.01	56.80	15	3,194	0.47%	大買/大賣/
2018/05/23	158	52.79	119	52.69	51.70	39	3,019	1.29%	大買/大賣/
2018/05/22	101	51.19	96	51.38	51.50	5	2,936	0.17%	大買/
2018/05/21	135	49.14	138	49.34	49.50	-3	2,818	-0.11%	大買/大賣/
2018/05/18	2	45.45	0	0.00	45.00	2	2,778	0.07%
2018/05/17	119	46.02	133	46.00	45.60	-14	2,805	-0.50%	大買/大賣/
2018/05/16	33	45.07	37	45.07	44.75	-4	2,801	-0.14%
2018/05/15	85	44.53	69	44.56	44.30	16	2,797	0.57%
2018/05/14	69	44.86	65	45.02	44.60	4	2,821	0.14%
2018/05/10	0	0.00	1	44.05	44.95	-1	2,810	-0.04%
2018/05/09	0	0.00	40	47.00	45.50	-40	2,802	-1.43%
2018/05/07	1	47.40	1	47.00	47.00	0	2,818	0.00%
2018/05/04	0	0.00	1	46.45	46.60	-1	2,860	-0.03%
2018/05/02	117	47.66	118	47.61	47.55	-1	2,940	-0.03%	大買/大賣/
2018/04/30	88	47.46	88	47.43	47.55	0	3,008	0.00%
2018/04/27	0	0.00	1	46.40	46.25	-1	3,036	-0.03%
2018/04/26	10	47.85	10	44.50	45.00	0	3,143	0.00%
2018/04/25	1	47.35	0	0.00	48.00	1	3,129	0.03%
2018/04/24	0	0.00	4	47.04	46.45	-4	3,158	-0.13%
2018/04/23	0	0.00	2	50.45	48.55	-2	3,199	-0.06%
2018/04/20	2	50.40	0	0.00	49.60	2	3,334	0.06%
2018/04/19	0	0.00	3	47.90	48.55	-3	3,320	-0.09%
2018/04/18	7	48.00	9	48.72	48.60	-2	3,312	-0.06%
2018/04/17	24	51.61	50	50.40	49.30	-26	3,276	-0.79%
2018/04/16	3	51.40	0	0.00	50.60	3	3,232	0.09%
2018/04/13	3	52.00	0	0.00	50.50	3	3,190	0.09%
2018/04/12	68	51.30	70	51.36	51.30	-2	3,138	-0.06%
2018/04/11	65	48.52	62	48.83	49.25	3	3,024	0.10%
2018/04/10	19	45.09	2	45.05	44.85	17	2,866	0.59%
2018/04/03	13	43.35	4	43.59	43.75	9	2,857	0.31%
2018/03/30	0	0.00	2	43.30	44.25	-2	2,881	-0.07%
2018/03/29	20	45.06	18	45.02	44.85	2	2,860	0.07%
2018/03/27	14	43.39	10	42.70	42.70	4	2,765	0.14%
2018/03/23	4	41.69	0	0.00	42.00	4	2,752	0.15%
2018/03/22	21	45.27	25	42.92	42.85	-4	2,771	-0.14%
2018/03/21	17	42.83	17	44.91	44.95	0	2,717	0.00%
2018/03/20	8	43.32	18	42.70	42.20	-10	2,620	-0.38%
2018/03/19	15	44.59	15	43.85	43.85	0	2,637	0.00%
2018/03/16	38	45.10	38	44.46	44.60	0	2,744	0.00%
2018/03/15	28	41.16	26	44.02	44.40	2	2,770	0.07%
2018/03/14	22	40.24	22	40.40	40.40	0	2,875	0.00%
2018/03/13	1	40.50	0	0.00	40.75	1	2,946	0.03%
2018/03/12	22	39.74	23	38.95	38.95	-1	3,030	-0.03%
2018/03/09	2	37.80	3.1	39.21	39.60	-1.1	3,019	-0.04%
2018/03/07	0	0.00	1	35.55	35.00	-1	2,955	-0.03%
2018/03/01	0	0.00	49	37.77	37.50	-49	3,038	-1.61%
2018/02/27	3	38.73	7	39.11	37.85	-4	3,066	-0.13%
2018/02/26	14	37.65	4	37.50	37.50	10	3,040	0.33%
2018/02/23	19	38.85	16	38.71	38.70	3	3,110	0.10%
2018/02/12	50	35.46	0	0.00	34.85	50	3,426	1.46%
2018/02/09	0	0.00	30	33.60	35.25	-30	3,450	-0.87%
2018/02/08	30	34.13	4	34.65	34.70	26	3,417	0.76%
2018/02/07	0	0.00	1	34.35	33.50	-1	3,392	-0.03%
2018/02/06	5	32.32	1	32.15	32.80	4	3,382	0.12%
2018/02/02	0	0.00	1	37.10	37.10	-1	3,402	-0.03%
2018/02/01	0	0.00	20	37.66	37.60	-20	3,428	-0.58%
2018/01/30	0	0.00	1	39.05	38.15	-1	3,571	-0.03%
2018/01/29	23	39.21	0	0.00	38.40	23	3,575	0.64%
2018/01/25	4	39.09	0	0.00	38.00	4	3,534	0.11%
2018/01/24	0	0.00	1	38.40	38.60	-1	3,498	-0.03%
2018/01/23	2	37.10	6	37.47	36.80	-4	3,491	-0.11%
2018/01/22	5.1	33.54	13	37.84	38.45	-7.9	3,593	-0.22%
2018/01/19	2	37.05	0	0.00	37.05	2	3,531	0.06%
2018/01/18	0	0.00	1	36.90	36.90	-1	3,530	-0.03%
2018/01/17	5	37.87	4	38.28	37.50	1	3,520	0.03%
2018/01/16	6	37.33	1	38.10	37.30	5	3,529	0.14%
2018/01/15	2	41.73	0	0.00	41.40	2	3,371	0.06%
2018/01/12	1	45.65	5	45.96	46.00	-4	3,371	-0.12%
2018/01/11	2	44.30	0	0.00	44.40	2	3,394	0.06%
2018/01/10	1	44.50	0	0.00	44.60	1	3,482	0.03%
2018/01/09	1	44.55	0	0.00	45.65	1	3,572	0.03%
2018/01/08	1	46.20	1	46.35	45.30	0	3,587	0.00%
2018/01/04	1	46.65	0	0.00	46.65	1	3,723	0.03%
2018/01/02	0	0.00	1	47.15	47.10	-1	3,944	-0.03%