加百裕 (3323)-富邦-南屯券商分點個股進出

台股 » 個股 » 加百裕 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

加百裕

(3323)

可現股當沖

股價
27.90
漲跌
▲0.60
漲幅
+2.20%
成交量
772張
產業
上櫃電腦及週邊類股
251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

加百裕 (3323)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/30	2	27.50	0	0.00	27.30	2	271	0.74%
2024/05/29	0	0.00	0	27.35	27.70	0	269	0.00%
2024/05/23	2	27.60	0	0.00	27.65	2	256	0.78%
2024/05/22	7	28.71	6	29.56	28.35	1	251	0.40%
2024/05/21	0	0.00	2	28.03	28.20	-2	212	-0.94%
2024/05/20	1	26.10	0	0.00	26.10	1	183	0.54%
2024/05/14	0	0.00	8	24.75	24.70	-8	180	-4.44%
2024/05/13	0	0.00	1	24.85	24.70	-1	185	-0.54%
2024/05/09	0	0.00	5	25.00	24.55	-5	187	-2.66%
2024/04/02	0	26.45	0	0.00	26.45	0	168	0.00%
2024/04/01	0	26.00	0	0.00	26.10	0	167	0.00%
2024/03/28	0	25.95	0	0.00	25.70	0	166	0.00%
2024/03/26	0	26.92	0	0.00	26.25	0	165	0.00%
2024/03/05	0	0.00	0	27.95	27.40	0	149	-0.01%
2024/03/01	0	0.00	0	28.40	27.45	0	151	0.00%
2024/02/26	0	0.00	2	28.15	28.05	-2	157	-1.27%
2024/02/22	4	28.35	0	0.00	28.35	4	157	2.54%
2024/02/20	0	0.00	0	28.10	27.90	0	157	0.00%
2024/02/16	0	0.00	4	26.58	27.40	-4	156	-2.56%
2024/02/02	0	29.00	0	0.00	27.65	0	142	0.00%
2024/02/01	0	0.00	1	27.81	27.80	-1	141	-0.72%
2024/01/10	1	28.90	0	0.00	29.00	1	146	0.68%
2024/01/09	0	29.45	0	0.00	29.10	0	146	0.00%
2024/01/08	0	0.00	1	29.30	29.30	-1	146	-0.68%
2024/01/04	0	0.00	5	28.85	28.85	-5	144	-3.46%
2024/01/03	0	29.35	0	0.00	29.05	0	148	0.00%
2023/12/14	3	29.38	0	0.00	29.55	3	168	1.78%
2023/12/11	0	0.00	2	29.20	29.15	-2	191	-1.04%
2023/11/30	0	0.00	4	29.15	29.25	-4	248	-1.61%
2023/11/29	4	29.30	0	0.00	29.25	4	249	1.60%
2023/11/28	1	29.25	0	0.00	29.25	1	252	0.40%
2023/11/08	0	28.55	0	0.00	28.40	0	272	0.00%
2023/11/01	0	28.50	1	28.20	28.20	-1	354	-0.28%
2023/10/27	0	0.00	0.1	28.50	28.40	-0.1	356	-0.02%
2023/10/24	0	0.00	1	28.15	28.10	-1	359	-0.28%
2023/10/20	2	28.40	0	0.00	28.55	2	361	0.55%
2023/10/03	1	29.90	0	0.00	29.80	1	370	0.27%
2023/09/25	0	0.00	1	29.95	30.05	-1	373	-0.27%
2023/09/22	0	29.70	1	29.35	29.35	-1	375	-0.27%
2023/09/20	1	29.85	0	0.00	29.75	1	368	0.27%
2023/09/15	1	30.30	0	0.00	30.35	1	363	0.28%
2023/09/11	4	31.05	6	31.55	31.25	-2	351	-0.57%
2023/09/08	1	30.40	0	0.00	30.05	1	338	0.30%
2023/09/07	1	29.80	0	0.00	31.25	1	328	0.30%
2023/09/04	4	30.15	0	0.00	30.10	4	327	1.22%
2023/08/25	0	0.00	1	29.40	29.90	-1	382	-0.26%
2023/08/22	1	29.90	0	0.00	29.60	1	436	0.23%
2023/08/21	0	30.50	0	30.50	30.10	0	433	0.00%
2023/08/14	1	31.60	0	0.00	31.55	1	421	0.24%
2023/08/10	0	33.45	0	0.00	33.15	0	413	0.00%
2023/08/07	0	31.60	6	33.60	33.40	-6	352	-1.70%
2023/07/31	0	0.00	0	31.50	31.00	0	343	0.00%
2023/07/26	4	31.23	0	0.00	31.00	4	345	1.16%
2023/07/25	0	31.70	0	0.00	31.85	0	341	0.00%
2023/07/24	0	0.00	2	31.73	31.60	-2	343	-0.58%
2023/07/20	3	32.85	1	32.90	33.00	2	344	0.58%
2023/07/19	0	0.00	0	32.70	32.50	0	342	0.00%
2023/07/18	0	33.10	0	0.00	32.70	0	341	0.00%
2023/07/14	0	0.00	0.1	33.30	33.20	-0.1	338	-0.03%
2023/07/13	0	0.00	1	33.60	33.20	-1	342	-0.29%
2023/07/12	0	0.00	0.1	33.45	33.50	-0.1	346	-0.04%
2023/07/11	2	33.90	0.1	34.25	33.90	1.9	363	0.53%
2023/07/07	0	34.50	0	0.00	34.10	0	379	0.00%
2023/07/06	0	35.45	5	35.50	35.05	-5	378	-1.32%
2023/06/16	2	36.00	2	36.45	35.90	0	363	0.00%
2023/06/15	0	35.75	0	0.00	36.00	0	355	0.00%
2023/06/12	0	35.70	0	0.00	35.35	0	341	0.01%
2023/06/02	4.1	35.78	0	0.00	35.60	4.1	324	1.25%
2023/06/01	0.1	35.60	3	36.15	36.15	-2.9	307	-0.96%
2023/05/30	3.1	35.14	3	35.27	34.70	0.1	288	0.03%
2023/05/03	0	0.00	2	34.25	33.80	-2	246	-0.81%
2023/04/17	1	35.20	0	0.00	35.50	1	223	0.45%
2023/04/13	0	0.00	1	34.50	35.65	-1	196	-0.51%
2023/04/11	0	34.60	0	0.00	34.30	0	177	0.00%
2023/03/31	0	34.40	0	0.00	34.05	0	173	0.00%
2023/03/28	0	33.50	0	0.00	33.70	0	174	0.00%
2023/03/27	0	0.00	1	34.40	34.35	-1	173	-0.58%
2023/03/21	2	33.60	0	0.00	33.65	2	166	1.20%
2023/03/09	2	35.95	0	0.00	35.50	2	184	1.08%
2023/03/06	5	35.50	0	0.00	35.30	5	176	2.83%
2023/03/03	0	37.00	0	0.00	35.35	0	172	0.00%
2023/03/01	0	35.50	1	35.25	35.30	-1	167	-0.60%
2023/02/09	0	0.00	1	35.00	35.00	-1	257	-0.39%
2023/02/07	0	35.10	0	0.00	34.90	0	255	0.00%
2023/02/02	0	0.00	4	34.95	35.40	-4	250	-1.60%
2023/01/30	0	0.00	3	33.20	33.20	-3	236	-1.27%
2022/12/28	0	33.90	0	0.00	33.00	0	259	0.00%
2022/12/22	2	33.78	0	0.00	33.60	2	260	0.77%
2022/12/08	0	0.00	1	34.20	34.00	-1	310	-0.32%
2022/12/06	1	35.20	0	0.00	34.80	1	309	0.32%
2022/12/02	2	35.78	1	36.90	36.20	1	302	0.33%
2022/12/01	0	0.00	1	35.50	35.50	-1	285	-0.35%
2022/11/11	0	0.00	1	34.70	34.05	-1	284	-0.35%
2022/11/09	1	35.90	12	36.21	35.80	-11	268	-4.09%
2022/11/08	12	34.08	0	0.00	33.70	12	234	5.12%
2022/10/06	0	0.00	1	32.75	32.70	-1	202	-0.49%
2022/09/30	1	32.30	0	0.00	32.70	1	204	0.49%
2022/09/29	0	0.00	1	32.60	32.40	-1	207	-0.48%
2022/09/20	0	36.35	0	0.00	36.05	0	216	0.00%
2022/07/20	0	0.00	1	34.05	34.00	-1	232	-0.43%
2022/07/12	0	0.00	1	32.30	31.90	-1	241	-0.41%
2022/06/24	0	0.00	1	34.00	34.10	-1	282	-0.35%
2022/06/21	0	0.00	2	35.55	35.45	-2	320	-0.62%
2022/06/13	1	38.75	0	0.00	38.30	1	309	0.32%
2022/06/08	0	0.00	1	37.70	37.70	-1	263	-0.38%
2022/06/07	1	36.90	0	0.00	36.90	1	261	0.38%
2022/05/30	0	0.00	1	36.90	37.00	-1	277	-0.36%
2022/05/25	1	36.25	0	0.00	36.30	1	283	0.35%
2022/04/21	0	0.00	2	40.20	39.80	-2	336	-0.59%
2022/04/14	0	0.00	5	39.05	39.05	-5	371	-1.35%
2022/04/11	1	39.15	0	0.00	39.00	1	427	0.23%
2022/04/08	1	39.85	0	0.00	39.85	1	441	0.23%
2022/04/07	0	40.55	0	0.00	39.70	0	447	0.00%
2022/03/28	0	43.50	2	40.05	40.20	-2	438	-0.46%
2022/03/21	1	40.70	0	40.75	40.75	1	404	0.24%
2022/03/11	0	0.00	1	40.00	40.00	-1	436	-0.23%
2022/03/07	0	39.47	0	0.00	39.40	0	459	0.00%
2022/03/01	1	40.40	0	0.00	40.35	1	493	0.20%
2022/02/25	0	0.00	1	40.00	40.15	-1	497	-0.20%
2022/01/20	0	0.00	1	41.00	41.15	-1	1,053	-0.09%
2022/01/19	0	0.00	1	41.15	41.25	-1	1,154	-0.09%
2022/01/12	4	41.30	0	0.00	41.10	4	1,618	0.25%
2022/01/11	1	41.25	0	0.00	41.15	1	1,640	0.06%
2022/01/06	3	43.35	3	43.48	43.20	0	1,649	0.00%
2021/12/27	0	0.00	15	42.37	42.40	-15	1,860	-0.81%
2021/12/22	2	42.70	0	0.00	42.85	2	1,856	0.11%
2021/12/20	1	41.45	0	0.00	41.55	1	1,846	0.05%
2021/12/06	0	0.00	1	42.65	42.90	-1	1,844	-0.05%
2021/12/01	0	0.00	2	42.95	43.10	-2	1,895	-0.11%
2021/11/30	1	42.10	0	0.00	42.60	1	1,898	0.05%
2021/11/26	0	0.00	1	41.50	40.90	-1	1,896	-0.05%
2021/11/24	0	0.00	0	42.10	42.30	0	1,888	0.00%
2021/11/23	0	0.00	2	42.15	42.10	-2	1,891	-0.11%
2021/11/22	1	42.50	0	0.00	42.45	1	1,884	0.05%
2021/11/19	1	43.64	0	0.00	43.05	1	1,884	0.06%
2021/11/18	1	44.10	1	43.50	43.85	0	1,839	0.00%
2021/11/16	0	0.00	1	43.50	42.85	-1	1,811	-0.06%
2021/11/15	0	0.00	2	42.98	44.00	-2	1,806	-0.11%
2021/11/11	4	42.73	1	42.20	42.20	3	1,808	0.17%
2021/11/10	1	41.80	0	0.00	41.95	1	1,811	0.06%
2021/11/09	6	42.08	1	42.00	41.50	5	1,820	0.27%
2021/11/05	3	43.45	0	0.00	43.35	3	1,815	0.17%
2021/11/03	0	0.00	1	44.45	44.85	-1	1,860	-0.05%
2021/11/02	10	46.50	8	46.59	44.55	2	1,924	0.10%
2021/11/01	3	46.37	2	46.63	47.05	1	1,868	0.05%
2021/10/29	6	47.20	14	47.65	46.35	-8	1,850	-0.43%
2021/10/28	2	45.80	12	45.65	45.60	-10	1,823	-0.55%
2021/10/27	6	46.98	9	46.93	46.95	-3	1,831	-0.16%
2021/10/26	26	46.63	16	46.70	45.95	10	1,743	0.57%
2021/10/25	11	43.02	3	42.60	44.75	8	1,511	0.53%
2021/10/19	4	40.04	4	40.53	40.80	0	1,410	0.00%
2021/10/18	3	39.20	0	0.00	39.90	3	1,462	0.21%
2021/10/13	0	0.00	1	39.15	39.20	-1	1,774	-0.06%
2021/10/08	4	39.58	3	40.30	40.25	1	1,906	0.05%
2021/10/07	5	39.31	7	39.14	39.30	-2	1,957	-0.10%
2021/10/06	2	38.07	7	38.68	38.55	-5	2,223	-0.22%
2021/10/04	1	34.50	0	0.00	34.55	1	2,715	0.04%
2021/09/24	0	35.35	0	0.00	35.45	0	3,110	0.00%
2021/09/23	0	0.00	1	34.90	34.85	-1	3,154	-0.03%
2021/09/22	0.1	34.65	2	34.50	34.55	-2	3,200	-0.06%
2021/09/17	2	35.15	0	0.00	35.15	2	3,207	0.06%
2021/09/10	0.5	35.75	0	0.00	35.60	0.5	3,261	0.02%
2021/09/09	12.1	35.89	12	35.58	35.95	0.1	3,257	0.00%
2021/09/08	11	35.36	10.1	34.85	35.35	0.9	3,251	0.03%
2021/09/07	12.2	35.90	12	36.88	35.30	0.2	3,238	0.01%
2021/09/03	1	39.70	0	0.00	39.35	1	3,185	0.03%
2021/08/26	0	0.00	2	39.95	40.10	-2	3,151	-0.06%
2021/08/25	2	40.30	0	0.00	40.10	2	3,153	0.06%
2021/08/24	1	40.00	0	39.30	39.15	1	3,150	0.03%
2021/08/20	3	38.60	0	0.00	38.30	3	3,144	0.10%
2021/08/17	1	38.85	0	0.00	38.80	1	3,119	0.03%
2021/08/16	10	39.53	3	39.50	40.05	7	3,113	0.22%
2021/08/12	30	42.10	0	0.00	42.00	30	3,090	0.97%
2021/08/11	0	0.00	4	41.73	41.35	-4	3,087	-0.13%
2021/08/10	5	43.24	0	0.00	42.25	5	3,076	0.16%
2021/08/09	2	44.35	40.4	43.51	43.45	-38.4	3,058	-1.26%
2021/08/06	4.2	46.27	2	45.70	45.65	2.2	3,027	0.07%
2021/08/05	0.5	50.50	0	0.00	50.00	0.5	2,956	0.02%
2021/08/04	0.5	50.90	3	50.83	51.00	-2.5	2,965	-0.08%
2021/08/03	3	50.70	10	50.52	51.60	-7	2,959	-0.24%
2021/08/02	2	49.25	0	0.00	49.70	2	2,871	0.07%
2021/07/30	0	47.60	0	0.00	47.20	0	2,832	0.00%
2021/07/28	2	49.08	0.4	48.50	49.25	1.6	2,857	0.06%
2021/07/27	1	50.00	1.2	50.20	50.00	-0.2	2,862	-0.01%
2021/07/26	9	51.41	3	51.70	51.50	6	2,864	0.21%
2021/07/23	1	50.90	8	50.75	50.60	-7	2,863	-0.24%
2021/07/22	5	50.48	0	0.00	49.90	5	2,991	0.17%
2021/07/21	1	51.00	2	52.05	51.30	-1	2,966	-0.03%
2021/07/20	7	50.53	3	50.93	49.80	4	2,916	0.14%
2021/07/19	2	53.15	0.4	53.11	53.10	1.6	2,800	0.06%
2021/07/16	1	58.50	1	58.60	59.00	0	2,694	0.00%
2021/07/15	3	58.53	1	59.80	59.90	2	2,630	0.08%
2021/07/14	0	0.00	5	58.16	58.10	-5	2,549	-0.20%
2021/07/13	22	62.33	10	60.63	60.30	12	2,467	0.49%
2021/07/12	8	59.95	13	61.80	62.20	-5	2,129	-0.23%
2021/07/09	6	57.05	7	56.71	56.60	-1	1,790	-0.06%
2021/07/08	4	54.60	4	54.93	55.60	0	1,611	0.00%
2021/07/07	2	53.50	3	53.20	52.90	-1	1,554	-0.06%
2021/07/06	0.1	53.50	13	54.53	53.90	-13	1,564	-0.83%
2021/07/05	13	53.50	3	52.87	53.50	10	1,550	0.64%
2021/07/02	0	0.00	1	50.20	50.00	-1	1,462	-0.07%
2021/07/01	1	49.15	0	0.00	48.85	1	1,518	0.07%
2021/06/30	0	0.00	2	50.05	49.80	-2	1,533	-0.13%
2021/06/29	1	48.85	6	49.50	49.10	-5	1,508	-0.33%
2021/06/25	0	0.00	1	48.15	47.65	-1	1,495	-0.07%
2021/06/24	0	0.00	1	47.15	47.50	-1	1,514	-0.07%
2021/06/04	1	45.20	0	0.00	45.20	1	2,906	0.03%
2021/05/31	2	44.80	0	0.00	44.80	2	3,295	0.06%
2021/05/28	0	0.00	1	44.55	44.70	-1	3,333	-0.03%
2021/05/14	0	0.00	3	42.00	41.65	-3	3,777	-0.08%
2021/05/13	1	39.00	0	0.00	41.10	1	3,789	0.03%
2021/05/12	2	41.40	0	0.00	41.35	2	3,825	0.05%
2021/05/11	1	46.60	0	0.00	44.95	1	3,860	0.03%
2021/05/10	1	48.00	0	0.00	47.65	1	3,987	0.03%
2021/05/07	0	0.00	6	47.42	48.20	-6	4,695	-0.13%
2021/05/06	2	47.15	5	48.90	47.10	-3	5,281	-0.06%
2021/05/05	6	49.30	1	50.00	49.35	5	5,364	0.09%
2021/05/04	2	49.33	2	50.10	49.50	0	5,383	0.00%
2021/05/03	3	51.63	7	51.37	50.60	-4	5,369	-0.07%
2021/04/29	0	0.00	2	52.80	53.00	-2	5,449	-0.04%
2021/04/28	11	54.70	3	54.20	53.50	8	5,456	0.15%
2021/04/27	11	53.73	14	54.01	54.20	-3	5,339	-0.06%
2021/04/22	0	0.00	1	52.10	51.40	-1	5,444	-0.02%
2021/04/21	0	0.00	2	53.70	53.40	-2	5,474	-0.04%
2021/04/19	2	52.60	0	0.00	52.50	2	5,491	0.04%
2021/04/14	3	50.70	10	50.10	51.20	-7	5,635	-0.12%
2021/04/13	2	53.70	0	0.00	52.10	2	5,751	0.03%
2021/04/12	7	54.69	1	54.60	54.30	6	5,722	0.10%
2021/04/09	10	54.51	1	54.30	54.00	9	5,678	0.16%
2021/04/08	3	54.00	3	54.20	53.70	0	5,623	0.00%
2021/04/07	7	53.77	4	53.55	54.10	3	5,604	0.05%
2021/04/06	1	51.70	6	52.20	52.20	-5	5,554	-0.09%
2021/03/30	1	51.60	0	0.00	51.50	1	5,664	0.02%
2021/03/29	1	51.60	1	51.90	51.30	0	5,688	0.00%
2021/03/26	4	50.95	12	50.20	51.30	-8	5,934	-0.13%
2021/03/25	1	53.00	0	0.00	53.10	1	5,912	0.02%
2021/03/23	6	52.57	8	52.49	52.60	-2	5,938	-0.03%
2021/03/22	4	54.48	2	53.95	53.70	2	5,954	0.03%
2021/03/19	2	54.45	0	0.00	54.20	2	5,932	0.03%
2021/03/18	10	54.62	5	54.50	55.10	5	5,917	0.08%
2021/03/17	0	53.60	7	53.77	54.00	-7	6,080	-0.12%
2021/03/16	5	53.40	5	54.00	53.00	0	6,177	0.00%
2021/03/15	22	54.48	7	54.33	54.40	15	6,115	0.25%
2021/03/12	13	55.68	7	55.29	56.30	6	6,010	0.10%
2021/03/11	8	53.41	7	53.34	54.10	1	5,761	0.02%
2021/03/10	8	53.35	11	53.14	53.30	-3	5,629	-0.05%
2021/03/09	10	52.55	7	52.31	52.10	3	5,481	0.05%
2021/03/08	7	52.20	16	52.08	52.80	-9	5,370	-0.17%
2021/03/05	5	49.62	1	50.20	49.55	4	5,185	0.08%
2021/03/03	0	0.00	3	49.85	50.10	-3	5,562	-0.05%
2021/03/02	3	50.07	0	0.00	50.10	3	5,704	0.05%
2021/02/24	0	0.00	1	52.40	50.50	-1	5,586	-0.02%
2021/02/23	4	51.20	3	50.50	50.70	1	5,540	0.02%
2021/02/22	7	50.14	0	0.00	50.70	7	5,541	0.13%
2021/02/19	2	48.48	2	48.70	49.20	0	5,493	0.00%
2021/02/18	2	48.70	4	47.23	48.50	-2	5,452	-0.04%
2021/02/17	4	46.88	0	0.00	47.00	4	5,409	0.07%
2021/02/04	0	0.00	1	46.15	46.30	-1	5,354	-0.02%
2021/02/03	2	46.90	1	46.25	46.30	1	5,347	0.02%
2021/02/02	0	0.00	11.1	46.15	46.35	-11.1	5,354	-0.21%
2021/02/01	0.1	46.47	1.1	46.96	46.20	-1	5,308	-0.02%
2021/01/29	18.1	53.89	35	53.58	48.70	-17	5,169	-0.33%
2021/01/28	33	53.44	30	53.59	54.10	3	4,456	0.07%
2021/01/27	4	48.60	3	48.67	49.25	1	3,864	0.03%
2021/01/26	0	0.00	6	48.00	47.20	-6	3,749	-0.16%
2021/01/22	3	47.55	0	0.00	47.20	3	3,708	0.08%
2021/01/21	0	46.00	5	45.85	46.15	-5	3,606	-0.14%
2021/01/20	6	47.31	1	45.85	45.65	5	3,589	0.14%
2021/01/19	2	48.08	1	47.50	47.65	1	3,550	0.03%
2021/01/18	2	47.75	1	47.65	48.15	1	3,543	0.03%
2021/01/15	1	46.75	0	0.00	46.85	1	3,464	0.03%
2021/01/14	0	0.00	1	48.00	48.10	-1	3,401	-0.03%
2021/01/13	1	46.45	0	0.00	46.45	1	3,385	0.03%
2021/01/12	2	46.85	2	48.03	46.45	0	3,394	0.00%
2021/01/11	4	48.04	2	48.20	47.85	2	3,362	0.06%
2021/01/08	5	49.45	5	48.08	47.50	0	3,334	0.00%
2021/01/07	1	49.00	4	48.73	48.30	-3	3,254	-0.09%
2021/01/06	13	48.45	8	48.24	47.80	5	3,211	0.16%
2020/12/31	0	0.00	5	46.15	46.70	-5	3,049	-0.16%
2020/12/30	3	46.88	0	0.00	46.55	3	3,065	0.10%
2020/12/28	3	47.58	0	0.00	47.55	3	3,073	0.10%
2020/12/25	11	47.77	6	47.55	48.00	5	3,029	0.17%
2020/12/23	4	46.40	3	47.00	46.00	1	2,947	0.03%
2020/12/22	25	48.29	50	47.78	45.70	-25	2,953	-0.85%
2020/12/21	40	47.44	8	45.30	48.10	32	2,689	1.19%
2020/12/18	10	45.65	10	46.07	45.85	0	2,605	0.00%
2020/12/17	10	46.97	10	47.03	46.35	0	2,616	0.00%
2020/12/16	1	46.75	2	46.93	46.75	-1	2,609	-0.04%
2020/12/15	1	47.11	1.1	47.53	45.00	0	2,561	0.00%
2020/12/14	2.1	47.63	3	47.33	47.20	-1	2,534	-0.04%
2020/12/11	8	47.38	10	47.88	48.00	-2	2,554	-0.08%
2020/12/10	1	47.35	21	46.90	47.50	-20	2,338	-0.86%
2020/12/09	7	45.67	0	0.00	45.60	7	2,236	0.31%
2020/12/08	3	46.72	2	46.23	45.90	1	2,288	0.04%
2020/12/07	2	45.35	3	46.22	46.45	-1	2,276	-0.04%
2020/12/04	1	44.90	1	44.75	44.55	0	2,251	0.00%
2020/12/03	3	44.50	4	45.10	44.35	-1	2,306	-0.04%
2020/12/02	5	46.25	0	0.00	45.35	5	2,415	0.21%
2020/12/01	13	45.37	1	45.05	45.80	12	2,491	0.48%
2020/11/30	10	45.38	8	45.64	45.45	2	2,629	0.08%
2020/11/27	22	47.05	73	47.18	46.40	-51	2,873	-1.78%
2020/11/26	58	45.87	7	45.94	46.20	51	2,909	1.75%
2020/11/24	1	42.50	0	0.00	41.80	1	3,328	0.03%
2020/11/23	2	42.20	3	42.50	42.15	-1	3,365	-0.03%
2020/11/20	0	0.00	33	42.53	42.50	-33	3,472	-0.95%
2020/11/19	2	43.05	1	43.00	42.95	1	3,566	0.03%
2020/11/13	0	0.00	1	40.85	41.35	-1	3,671	-0.03%
2020/11/12	1	41.60	17	41.30	41.20	-16	3,877	-0.41%
2020/11/11	2	41.53	0	0.00	41.50	2	4,000	0.05%
2020/11/10	2	42.65	10	42.70	42.30	-8	4,013	-0.20%
2020/11/06	1	40.35	1	40.40	40.35	0	4,062	0.00%
2020/11/04	1	40.75	2	40.90	41.00	-1	4,382	-0.02%
2020/11/02	0	0.00	2	39.95	40.15	-2	4,555	-0.04%
2020/10/30	0	0.00	1	40.85	40.75	-1	4,667	-0.02%
2020/10/29	2	41.30	0	0.00	41.30	2	4,687	0.04%
2020/10/28	0	0.00	2	42.63	41.90	-2	4,687	-0.04%
2020/10/26	8	43.93	1	43.85	43.25	7	4,742	0.15%
2020/10/23	2	43.10	2	42.80	43.20	0	4,736	0.00%
2020/10/22	1	43.50	1	42.70	42.80	0	4,742	0.00%
2020/10/21	3	43.88	0	0.00	43.10	3	4,744	0.06%
2020/10/20	5	42.50	0	0.00	43.70	5	4,771	0.10%
2020/10/15	0	0.00	9	42.75	42.10	-9	4,765	-0.19%
2020/10/14	8	42.51	1	42.50	42.90	7	4,772	0.15%
2020/10/13	0	0.00	1	41.95	41.80	-1	4,847	-0.02%
2020/10/12	10	42.00	0	0.00	41.30	10	4,831	0.21%
2020/10/08	2	42.45	2	42.20	42.00	0	4,823	0.00%
2020/10/07	3	43.22	0	0.00	42.90	3	4,805	0.06%
2020/10/06	0	0.00	3	44.42	44.20	-3	4,780	-0.06%
2020/10/05	0	0.00	4	43.41	43.90	-4	4,763	-0.08%
2020/09/30	0	0.00	5	42.96	42.85	-5	4,759	-0.11%
2020/09/29	1	42.25	2	42.45	42.30	-1	4,779	-0.02%
2020/09/28	3	42.35	6	42.13	42.10	-3	4,928	-0.06%
2020/09/25	4	42.64	4	41.96	41.00	0	4,907	0.00%
2020/09/24	1	42.70	2	43.10	42.60	-1	4,856	-0.02%
2020/09/22	1	42.70	1	44.40	42.65	0	4,798	0.00%
2020/09/21	4	44.83	3	44.47	44.40	1	4,753	0.02%
2020/09/18	2	44.50	0	0.00	44.40	2	4,717	0.04%
2020/09/17	1	44.40	0	0.00	44.55	1	4,694	0.02%
2020/09/16	0	0.00	1	44.65	44.50	-1	4,658	-0.02%
2020/09/15	2	43.20	2	43.43	43.25	0	4,596	0.00%
2020/09/14	5	42.24	10	42.02	43.20	-5	4,575	-0.11%
2020/09/11	5	43.58	4	42.33	41.80	1	4,524	0.02%
2020/09/10	4	44.56	1.1	44.72	44.10	2.9	4,443	0.07%
2020/09/09	3	44.30	7	44.33	44.20	-4	4,399	-0.09%
2020/09/08	3	44.95	3	45.50	44.65	0	4,337	0.00%
2020/09/07	18	46.63	13	45.98	44.85	5	4,267	0.12%
2020/09/04	1	47.85	6.1	46.17	45.60	-5.1	4,135	-0.12%
2020/09/03	8	47.35	31	48.27	46.90	-23	4,027	-0.57%
2020/09/02	37	48.89	183	49.05	48.80	-146	3,867	-3.78%	大賣/鉅額交易
2020/09/01	170.1	48.96	22	49.86	50.00	148.1	3,582	4.13%	大買/鉅額交易
2020/08/31	58.1	47.03	34	47.45	47.90	24.1	3,227	0.75%
2020/08/28	1	43.40	12	43.90	45.50	-11	2,841	-0.39%
2020/08/27	2	42.10	0	0.00	41.75	2	2,695	0.07%
2020/08/26	1	43.30	2	42.55	42.70	-1	2,649	-0.04%
2020/08/25	4	42.05	8	41.73	42.25	-4	2,534	-0.16%
2020/08/24	7	39.76	0	0.00	39.50	7	2,425	0.29%
2020/08/21	5	38.88	3	39.05	39.05	2	2,401	0.08%
2020/08/20	1	38.60	1	39.30	38.05	0	2,361	0.00%
2020/08/19	3	41.40	0	0.00	40.85	3	2,286	0.13%
2020/08/18	55	43.24	27	43.49	42.10	28	2,215	1.26%
2020/08/17	22	42.72	13	41.20	43.10	9	2,008	0.45%
2020/08/14	7	39.63	0	0.00	39.20	7	1,881	0.37%
2020/08/13	3	40.18	0	0.00	39.35	3	1,851	0.16%
2020/08/12	2	41.38	2	42.40	41.20	0	1,776	0.00%
2020/08/11	8	42.08	27	41.97	42.20	-19	1,720	-1.10%
2020/08/10	23	43.27	6	43.25	43.00	17	1,591	1.07%
2020/08/06	3	39.40	2	40.18	38.55	1	1,297	0.08%
2020/08/05	1	39.40	11	38.99	39.40	-10	1,204	-0.83%
2020/08/04	0	0.00	23	36.16	35.85	-23	1,084	-2.12%
2020/07/31	1	34.60	5	34.50	35.20	-4	1,066	-0.38%
2020/07/30	1	34.65	0	0.00	34.90	1	1,082	0.09%
2020/07/29	1	32.60	14	34.10	34.30	-13	1,057	-1.23%
2020/07/27	0	0.00	7	33.43	32.95	-7	1,042	-0.67%
2020/07/24	25	34.49	24	35.25	33.95	1	1,030	0.10%
2020/07/21	25	34.81	0	0.00	34.45	25	928	2.69%
2020/07/20	3	34.75	0	0.00	34.75	3	915	0.33%
2020/07/16	1	34.15	1	33.70	33.65	0	810	0.00%
2020/07/14	0	0.00	2	33.00	33.30	-2	801	-0.25%
2020/07/10	2	32.60	0	0.00	32.20	2	787	0.25%
2020/07/08	2	34.38	13	34.19	34.55	-11	754	-1.46%
2020/07/07	21	34.81	64	35.36	33.90	-43	720	-5.97%
2020/07/06	10	32.38	1	32.50	32.75	9	561	1.60%
2020/07/02	0	0.00	7	31.94	32.00	-7	560	-1.25%
2020/07/01	4	31.14	0	0.00	32.10	4	554	0.72%
2020/06/30	3	30.25	0	0.00	30.25	3	543	0.55%
2020/06/22	0	0.00	1	30.50	30.50	-1	548	-0.18%
2020/06/11	2	31.83	0	0.00	31.00	2	555	0.36%
2020/06/09	0	0.00	19	33.22	32.65	-19	556	-3.42%
2020/06/08	0	0.00	7	32.76	32.95	-7	552	-1.27%
2020/06/05	7	33.33	4	33.79	34.00	3	531	0.56%
2020/06/04	9	32.69	22	32.69	32.80	-13	495	-2.62%
2020/06/03	24	33.13	6	32.48	33.30	18	472	3.81%
2020/06/02	2	30.15	0	0.00	30.40	2	407	0.49%
2020/06/01	4	30.10	0	0.00	30.10	4	403	0.99%
2020/05/28	0	0.00	3	29.90	29.15	-3	400	-0.75%
2020/05/25	5	29.37	1	29.30	29.45	4	400	1.00%
2020/05/22	3	29.55	0	0.00	29.45	3	399	0.75%
2020/05/15	0	0.00	10	28.85	29.35	-10	388	-2.58%
2020/05/14	2	30.40	15	29.20	29.00	-13	385	-3.38%
2020/05/13	6	30.64	0	0.00	30.55	6	382	1.57%
2020/05/12	14	30.64	0	0.00	30.60	14	383	3.66%
2020/05/11	3	30.68	0	0.00	30.50	3	376	0.80%
2020/05/06	0	0.00	1	30.95	30.80	-1	349	-0.29%
2020/05/05	11	30.25	0	0.00	29.50	11	319	3.44%
2020/04/30	0	0.00	2	27.90	28.45	-2	255	-0.78%
2020/04/29	0	0.00	1	27.70	27.70	-1	252	-0.40%
2020/03/27	0	0.00	1	20.55	20.10	-1	273	-0.37%
2020/03/13	2	21.60	1	21.85	21.90	1	239	0.42%
2020/03/10	2	26.03	1	26.25	26.35	1	222	0.45%
2020/03/06	3	26.95	0	0.00	26.85	3	215	1.39%
2020/03/04	1	26.90	0	0.00	26.80	1	213	0.47%
2020/03/03	1	27.00	0	0.00	26.90	1	215	0.46%
2020/02/12	1	28.50	5	28.55	28.50	-4	229	-1.74%
2020/02/10	1	28.00	0	0.00	28.00	1	234	0.43%
2020/02/05	0	0.00	1	28.50	28.65	-1	240	-0.42%
2020/02/03	0	28.05	0	0.00	27.80	0	239	0.00%
2020/01/31	1	28.60	1	28.85	28.85	0	239	0.00%
2020/01/17	5	30.01	2	30.05	30.05	3	214	1.40%
2020/01/10	1	29.15	0	0.00	29.15	1	212	0.47%
2020/01/06	1	30.30	0	0.00	30.30	1	209	0.48%
2019/12/24	0	0.00	1	30.75	30.50	-1	205	-0.49%
2019/12/20	1	30.20	0	0.00	30.15	1	203	0.49%
2019/12/13	5	30.45	0	0.00	30.35	5	202	2.46%
2019/12/12	1	30.40	0.1	30.55	30.70	0.9	199	0.45%
2019/12/06	0	0.00	1	30.55	30.60	-1	193	-0.52%
2019/12/03	0	0.00	0	30.30	30.30	0	192	0.00%
2019/11/27	1	30.55	0	0.00	30.60	1	187	0.53%
2019/11/26	0	0.00	5	30.55	30.40	-5	186	-2.69%
2019/11/25	5	30.25	0	0.00	30.30	5	179	2.79%
2019/11/18	5	29.85	0	0.00	29.80	5	174	2.86%
2019/11/11	5	30.18	0	0.00	29.85	5	176	2.84%
2019/11/06	5	29.80	0	0.00	29.90	5	162	3.07%
2019/11/04	10	30.10	0	0.00	30.20	10	154	6.45%
2019/10/25	5	30.15	0	0.00	30.15	5	150	3.32%
2019/10/22	8	29.74	0	0.00	29.65	8	169	4.72%
2019/10/18	5	30.15	1	30.15	30.05	4	168	2.37%
2019/10/17	0	0.00	2	30.05	30.05	-2	174	-1.15%
2019/10/16	6	29.93	2	30.25	29.90	4	177	2.26%
2019/10/15	2	30.10	5	30.30	30.10	-3	175	-1.71%
2019/10/09	0.2	29.60	0	0.00	29.70	0.2	170	0.14%
2019/10/08	0.1	30.00	0	0.00	30.00	0.1	172	0.07%
2019/10/07	2	30.63	1	30.35	30.25	1	170	0.59%
2019/10/02	2.6	28.98	0	0.00	28.90	2.6	167	1.58%
2019/09/24	1	28.75	0	0.00	28.65	1	174	0.57%
2019/09/16	1	28.65	0	0.00	28.60	1	179	0.56%
2019/07/25	2	32.00	0	0.00	31.95	2	265	0.75%
2019/07/24	1	32.25	0	0.00	32.30	1	254	0.39%
2019/07/16	0	0.00	2	32.80	32.80	-2	277	-0.72%
2019/06/26	0	0.00	1	31.00	31.35	-1	334	-0.30%
2019/06/25	0	0.00	1	31.40	31.35	-1	335	-0.30%
2019/05/14	20	26.83	0	0.00	28.10	20	599	3.34%
2019/05/13	11	27.93	30	27.82	27.80	-19	603	-3.15%
2019/04/24	0	0.00	5	32.85	33.10	-5	553	-0.90%
2019/04/22	5	32.10	0	0.00	32.10	5	540	0.92%
2019/04/18	2	32.95	0	0.00	32.35	2	536	0.37%
2019/04/01	0	33.90	0	0.00	33.90	0	561	0.00%
2019/03/21	1	34.40	0	0.00	34.45	1	642	0.16%
2019/03/13	0	0.00	1	33.90	33.90	-1	875	-0.11%
2019/02/27	1	36.05	5	36.10	36.10	-4	953	-0.42%
2019/02/26	1	35.60	0	0.00	35.50	1	933	0.11%
2019/02/20	0	0.00	4	35.60	35.60	-4	1,024	-0.39%
2019/02/15	2	35.30	6	34.95	34.85	-4	1,011	-0.40%
2019/02/14	26	35.71	3	35.77	35.65	23	1,008	2.28%
2019/01/16	0	0.00	1	33.30	33.15	-1	1,085	-0.09%
2019/01/14	0	0.00	6	33.00	32.90	-6	1,095	-0.55%
2019/01/08	3	32.97	1	33.30	33.25	2	1,157	0.17%
2019/01/07	1	32.10	0	0.00	32.00	1	1,151	0.09%
2018/12/18	3	34.00	0	0.00	33.70	3	1,490	0.20%
2018/12/17	3	34.45	0	0.00	34.40	3	1,498	0.20%
2018/12/13	0	0.00	1	35.70	35.40	-1	1,551	-0.06%
2018/12/12	2	36.25	0	0.00	35.40	2	1,611	0.12%
2018/12/10	1	36.00	1	36.30	35.55	0	1,687	0.00%
2018/12/07	0	0.00	1	34.55	34.80	-1	1,667	-0.06%
2018/12/06	1	36.15	0	0.00	33.30	1	1,759	0.06%
2018/12/05	0	0.00	1	34.50	34.70	-1	1,832	-0.05%
2018/12/04	2	34.63	0	0.00	34.05	2	1,894	0.11%
2018/12/03	2	34.95	2	34.80	34.80	0	2,014	0.00%
2018/11/30	2	34.10	2	33.95	33.95	0	2,395	0.00%
2018/11/27	0	0.00	1	33.10	33.35	-1	2,810	-0.04%
2018/11/21	2	33.00	2	32.80	32.80	0	3,068	0.00%
2018/11/20	4	33.60	4	33.41	33.25	0	3,102	0.00%
2018/11/19	1	31.10	0	0.00	32.50	1	3,125	0.03%
2018/11/13	5	28.72	0	0.00	30.30	5	3,678	0.14%
2018/11/12	0	0.00	7	29.61	29.60	-7	3,932	-0.18%
2018/11/09	1	31.00	0	0.00	30.40	1	3,982	0.03%
2018/11/06	0	0.00	10	31.00	30.80	-10	4,031	-0.25%
2018/11/05	10	32.20	1	31.90	31.75	9	4,022	0.22%
2018/11/02	0	0.00	1	31.95	31.70	-1	4,014	-0.02%
2018/11/01	1	31.20	0	0.00	31.30	1	4,010	0.02%
2018/10/26	1	30.50	1	29.75	29.05	0	4,041	0.00%
2018/10/24	2	32.13	0	0.00	32.10	2	4,000	0.05%
2018/10/22	1	32.25	1	33.15	33.20	0	3,990	0.00%
2018/10/16	0	0.00	1	33.45	33.70	-1	3,946	-0.03%
2018/10/05	0	0.00	1	37.00	37.30	-1	3,989	-0.03%
2018/10/02	3	40.10	0	0.00	39.80	3	3,899	0.08%
2018/10/01	1	38.90	2	39.50	39.30	-1	3,850	-0.03%
2018/09/28	1	38.95	0	0.00	39.10	1	3,845	0.03%
2018/09/27	4	39.99	2	40.85	39.85	2	3,827	0.05%
2018/09/25	2	40.25	0	0.00	39.95	2	3,778	0.05%
2018/09/19	0	0.00	1	39.60	38.25	-1	3,644	-0.03%
2018/09/18	0	0.00	0.1	39.50	39.00	-0.1	3,597	0.00%
2018/09/17	3	41.10	1.1	41.01	40.85	1.9	3,515	0.06%
2018/09/13	2	42.80	1	43.00	42.75	1	3,381	0.03%
2018/09/12	4	45.00	3	44.25	44.70	1	3,314	0.03%
2018/09/11	1.1	43.53	10	44.51	45.00	-8.9	3,213	-0.28%
2018/09/10	1	43.80	1	42.00	41.90	0	3,093	0.00%
2018/09/07	3	43.42	3	43.48	43.45	0	3,027	0.00%
2018/09/06	18	45.14	9	45.83	43.95	9	2,903	0.31%
2018/09/05	1	44.50	2	45.13	45.00	-1	2,531	-0.04%
2018/09/04	1.1	44.55	1	45.80	46.00	0.1	2,518	0.00%
2018/09/03	6	44.53	4	45.09	43.95	2	2,366	0.08%
2018/08/31	2.1	42.93	19	43.66	43.85	-16.9	2,195	-0.77%
2018/08/30	1	42.00	3	41.68	42.35	-2	2,094	-0.10%
2018/08/27	0	0.00	3	39.90	40.25	-3	1,993	-0.15%
2018/08/24	5	40.07	3.1	39.65	39.10	1.9	1,960	0.10%
2018/08/23	10	43.00	8	42.96	41.20	2	1,910	0.10%
2018/08/22	25.1	43.03	21	43.04	42.90	4.1	1,888	0.21%
2018/08/21	11	43.04	12	43.25	43.55	-1	1,802	-0.06%
2018/08/20	17	42.23	22	42.21	42.05	-5	1,618	-0.31%
2018/08/17	9	42.11	11	41.56	41.40	-2	1,440	-0.14%
2018/08/16	0	0.00	6	39.50	40.80	-6	1,178	-0.51%
2018/08/15	0	0.00	12	39.07	39.05	-12	1,117	-1.07%
2018/08/14	10	38.74	0	0.00	38.50	10	1,075	0.93%
2018/07/30	0	0.00	1	37.60	37.50	-1	1,079	-0.09%
2018/07/23	1	37.60	2	37.08	37.15	-1	1,097	-0.09%
2018/07/19	1	38.65	0	0.00	38.30	1	1,103	0.09%
2018/07/18	2	40.50	3	40.17	40.50	-1	1,100	-0.09%
2018/07/17	0	0.00	3	40.02	39.55	-3	1,057	-0.28%
2018/07/16	1	40.25	0	0.00	40.15	1	1,050	0.10%
2018/07/13	0	0.00	1	39.65	40.25	-1	1,016	-0.10%
2018/07/12	0	0.00	1	38.15	38.35	-1	980	-0.10%
2018/07/10	1	37.30	0	0.00	37.45	1	1,040	0.10%
2018/07/04	1	37.85	0	0.00	37.90	1	1,116	0.09%
2018/06/19	0	0.00	0	38.90	38.90	0	1,197	0.00%
2018/06/14	1	39.85	6	39.85	39.55	-5	1,215	-0.41%
2018/06/12	6	41.20	4	40.75	40.60	2	1,226	0.16%
2018/06/11	0	0.00	1	39.40	39.40	-1	1,138	-0.09%
2018/06/07	14	40.58	3	40.58	39.55	11	1,281	0.86%
2018/06/06	0	0.00	1	39.30	39.10	-1	1,254	-0.08%
2018/05/31	24	38.86	20	38.50	38.25	4	1,297	0.31%
2018/05/30	3	38.55	11	38.50	39.20	-8	1,278	-0.63%
2018/05/29	2	37.13	0	0.00	36.70	2	1,197	0.17%
2018/05/28	2	37.00	0	0.00	37.15	2	1,222	0.16%
2018/05/25	1	37.15	0	0.00	36.90	1	1,239	0.08%
2018/05/22	5	38.06	0	0.00	37.35	5	1,407	0.36%
2018/05/21	0	0.00	1	37.90	37.90	-1	1,430	-0.07%
2018/05/17	0	0.00	2	37.85	37.45	-2	1,462	-0.14%
2018/05/16	0	0.00	1	37.50	37.45	-1	1,479	-0.07%
2018/05/15	3	37.55	0	0.00	37.50	3	1,507	0.20%
2018/05/10	2	39.33	0	0.00	38.85	2	1,587	0.13%
2018/05/09	2	39.75	0	0.00	39.25	2	1,604	0.12%
2018/05/02	0	0.00	2	38.85	38.60	-2	1,804	-0.11%
2018/04/25	0	0.00	1	38.80	38.90	-1	2,174	-0.05%
2018/04/24	0	0.00	2	38.55	38.65	-2	2,774	-0.07%
2018/04/20	2	41.00	0	0.00	40.65	2	3,076	0.07%
2018/04/19	1	41.20	0	0.00	41.00	1	3,071	0.03%
2018/04/16	0	0.00	10	42.20	41.40	-10	3,106	-0.32%
2018/04/12	1	41.40	0	0.00	41.30	1	3,088	0.03%
2018/04/11	1	41.95	2	42.50	41.35	-1	3,096	-0.03%
2018/04/10	11	41.71	2	41.55	41.35	9	3,103	0.29%
2018/04/09	3	40.92	2	40.50	40.85	1	3,142	0.03%
2018/04/03	1	40.00	2	40.00	39.90	-1	3,147	-0.03%
2018/03/31	0	0.00	5	39.90	39.45	-5	3,164	-0.16%
2018/03/22	2	40.73	9	41.19	40.80	-7	3,301	-0.21%
2018/03/20	2	40.90	0	0.00	40.95	2	3,378	0.06%
2018/03/16	1	42.95	1	42.50	42.25	0	3,648	0.00%
2018/03/14	0	0.00	19	42.42	42.40	-19	3,863	-0.49%
2018/03/13	0	0.00	9	41.62	41.30	-9	3,910	-0.23%
2018/03/12	1	41.95	2	41.80	41.30	-1	4,232	-0.02%
2018/03/09	3	41.72	3	41.27	41.60	0	4,269	0.00%
2018/03/07	2	40.60	0	0.00	39.75	2	4,250	0.05%
2018/03/02	0	0.00	1	41.50	41.40	-1	4,264	-0.02%
2018/03/01	1	41.55	6	42.00	42.05	-5	4,299	-0.12%
2018/02/27	5	42.10	6	41.56	41.05	-1	4,280	-0.02%
2018/02/26	1	41.80	0	0.00	41.70	1	4,283	0.02%
2018/02/23	2	42.38	2	43.45	42.10	0	4,274	0.00%
2018/02/22	6	39.88	1	41.90	41.60	5	4,244	0.12%
2018/02/21	3	38.40	3	39.30	39.75	0	4,195	0.00%
2018/02/09	3	36.15	3	36.90	37.90	0	4,216	0.00%
2018/02/07	2	38.95	3	38.65	38.10	-1	4,301	-0.02%
2018/02/06	2	38.40	9	37.00	37.30	-7	4,293	-0.16%
2018/02/05	1	39.50	1	40.75	40.80	0	4,239	0.00%
2018/02/01	1	42.50	0	0.00	42.10	1	4,304	0.02%
2018/01/31	0	0.00	1	41.25	42.50	-1	4,375	-0.02%
2018/01/30	1	42.75	3	42.60	41.80	-2	4,354	-0.05%
2018/01/29	28	41.60	28	42.60	42.20	0	4,369	0.00%
2018/01/26	10	41.91	0	0.00	42.10	10	4,452	0.22%
2018/01/25	0	0.00	10	43.69	42.80	-10	4,448	-0.22%
2018/01/24	4	42.90	4	42.80	42.90	0	4,453	0.00%
2018/01/23	5	44.10	1	45.55	43.60	4	4,506	0.09%
2018/01/22	3	44.47	33	44.60	45.10	-30	4,513	-0.66%
2018/01/19	35	42.90	4	43.58	43.10	31	4,447	0.70%
2018/01/18	27	46.13	27	46.01	44.70	0	4,372	0.00%
2018/01/17	12	43.77	23	44.04	44.10	-11	3,819	-0.29%
2018/01/16	2	39.93	0	0.00	40.10	2	3,550	0.06%
2018/01/05	0	0.00	3	40.60	40.70	-3	4,096	-0.07%
2018/01/04	1	41.15	3	40.87	41.10	-2	4,174	-0.05%
2018/01/03	5	41.15	0	0.00	41.40	5	4,268	0.12%