亞諾法 (4133)-富邦-台北券商分點個股進出

台股 » 個股 » 亞諾法 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞諾法

(4133)

可現股當沖

股價
31.15
漲跌
▲0.25
漲幅
+0.81%
成交量
97張
產業
上市生技醫療類股▼0.17%
223人加入追蹤

立即追蹤
本地時間:13:30

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

亞諾法 (4133)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	30.95	0	0.00	30.90	0	184	0.00%
2024/04/22	0	0.00	0	30.51	30.20	0	195	-0.01%
2024/04/19	0.2	30.30	0	0.00	30.05	0.2	196	0.08%
2024/04/18	0	30.80	0	0.00	30.65	0	196	0.02%
2024/04/17	0	0.00	10	30.60	30.70	-10	199	-5.00%
2024/04/16	0.1	30.99	0	0.00	30.20	0.1	202	0.06%
2024/04/15	1	31.30	0	0.00	31.15	1	205	0.49%
2024/04/11	0.1	31.90	0	0.00	31.65	0.1	235	0.02%
2024/03/29	0.1	32.15	0	0.00	31.95	0.1	423	0.01%
2024/03/28	1	32.60	5	32.45	32.15	-4	435	-0.92%
2024/03/25	0	31.95	0	32.00	32.05	0	580	0.01%
2024/03/21	0	31.60	0	0.00	31.60	0	694	0.00%
2024/03/19	0	0.00	0.1	31.65	31.60	-0.1	700	-0.01%
2024/03/18	0	31.60	0	0.00	31.60	0	703	0.00%
2024/03/15	1	31.50	1	31.45	31.50	0	708	0.00%
2024/03/14	0	31.83	0	0.00	31.55	0	712	0.00%
2024/03/13	0	31.97	0	0.00	31.40	0	714	0.00%
2024/03/12	0.1	32.28	0	32.00	32.00	0	719	0.00%
2024/03/11	4	32.05	0	0.00	32.00	4	731	0.55%
2024/03/08	1.1	32.13	1.1	31.93	31.90	0.1	770	0.01%
2024/03/07	0	32.45	0	0.00	32.30	0	834	0.00%
2024/03/05	0	32.40	0	0.00	32.15	0	859	0.00%
2024/03/01	0	32.85	0	0.00	32.45	0	998	0.00%
2024/02/29	0	33.55	0	0.00	32.85	0	1,044	0.00%
2024/02/27	0	33.30	0	0.00	33.05	0	1,043	0.00%
2024/02/26	0	33.65	0	0.00	33.45	0	1,042	0.00%
2024/02/23	0	33.40	1	33.20	32.90	-1	1,040	-0.10%
2024/02/22	0.1	33.25	0	0.00	33.30	0.1	1,038	0.01%
2024/02/21	0	0.00	3	33.30	33.10	-3	1,039	-0.29%
2024/02/20	0	33.55	0	0.00	33.50	0	1,036	0.00%
2024/02/16	3	33.35	0	0.00	33.15	3	1,035	0.29%
2024/02/15	0	32.55	0	0.00	32.40	0	1,030	0.00%
2024/02/05	0	32.70	0	0.00	32.40	0	1,029	0.00%
2024/02/02	0	33.40	0	0.00	33.00	0	1,026	0.00%
2024/02/01	0	0.00	2	33.40	33.40	-2	1,023	-0.20%
2024/01/31	3	33.40	1	33.30	33.30	2	1,018	0.20%
2024/01/26	0.1	33.85	0	0.00	33.50	0.1	1,008	0.00%
2024/01/25	1	34.15	0	0.00	33.90	1	1,005	0.10%
2024/01/24	0	34.65	0	0.00	34.15	0	1,003	0.00%
2024/01/22	1	34.00	0	0.00	34.05	1	1,002	0.10%
2024/01/16	2	35.35	0	0.00	35.20	2	989	0.20%
2024/01/11	0	0.00	2	35.45	35.40	-2	980	-0.20%
2024/01/10	0	35.90	1	36.00	35.85	-1	976	-0.10%
2024/01/09	2	36.20	1	36.00	36.20	1	972	0.10%
2024/01/05	0	0.00	0	37.20	36.40	0	956	0.00%
2024/01/04	13	36.33	12	36.92	36.80	1	933	0.11%
2024/01/03	6	37.35	13	37.48	36.10	-7	863	-0.81%
2024/01/02	0	0.00	0	35.10	35.00	0	763	0.00%
2023/12/29	4	35.03	0	35.35	35.10	4	758	0.53%
2023/12/27	2	35.50	0	0.00	35.30	2	749	0.27%
2023/12/25	3	35.23	3	35.38	35.10	0	744	0.00%
2023/12/22	1	35.65	0.1	35.75	35.65	0.9	730	0.12%
2023/12/21	6	36.93	2	37.43	36.50	4	717	0.56%
2023/12/20	13.1	37.42	39	36.60	36.90	-25.9	661	-3.92%
2023/12/19	11.1	36.78	36	37.30	36.20	-25	581	-4.29%
2023/12/18	27	35.33	0	0.00	34.95	27	476	5.67%
2023/12/15	1	34.50	0	0.00	34.50	1	465	0.21%
2023/12/14	2	35.00	0	0.00	34.70	2	463	0.43%
2023/12/13	0	0.00	1	35.10	35.15	-1	459	-0.22%
2023/12/12	1	34.95	1.5	35.38	35.05	-0.5	458	-0.11%
2023/12/11	1	35.55	3	35.65	35.45	-2	451	-0.44%
2023/12/07	10	36.55	0	0.00	36.00	10	443	2.26%
2023/12/05	26	36.36	1	35.80	36.60	25	423	5.90%
2023/12/04	7	36.94	2	37.65	37.85	5	382	1.31%
2023/11/30	1	35.65	0	0.00	35.65	1	295	0.34%
2023/11/29	0	0.00	6	36.43	36.15	-6	278	-2.16%
2023/11/28	3	37.85	4	36.81	37.50	-1	250	-0.40%
2023/11/27	10	35.63	4	35.76	36.00	6	134	4.45%
2023/11/22	0	32.90	4	32.69	32.65	-4	85	-4.68%
2023/11/21	0	32.75	0	0.00	32.50	0	84	0.00%
2023/11/17	0	0.00	1	32.25	32.30	-1	82	-1.21%
2023/11/10	2	32.55	2	32.23	32.20	0	84	0.00%
2023/11/08	0	32.80	1	32.75	32.75	-1	87	-1.12%
2023/11/07	0	32.80	0	0.00	32.75	0	92	0.03%
2023/11/01	0	0.00	1	32.15	32.10	-1	91	-1.09%
2023/10/20	0	31.40	0	0.00	31.20	0	93	0.01%
2023/10/04	0	31.80	0	0.00	31.65	0	110	0.00%
2023/10/03	1	31.70	0	0.00	31.60	1	111	0.90%
2023/09/26	0	31.75	0	0.00	31.45	0	121	0.01%
2023/09/21	0	0.00	1	31.10	31.10	-1	126	-0.79%
2023/09/18	0	0.00	3	31.65	31.65	-3	132	-2.26%
2023/09/13	0	31.55	0	0.00	31.45	0	134	0.01%
2023/09/12	0.1	31.55	0	0.00	31.45	0.1	136	0.04%
2023/09/05	1	32.40	0	0.00	32.40	1	144	0.69%
2023/08/31	3	32.20	0	0.00	32.45	3	146	2.05%
2023/08/30	0	0.00	5	31.91	31.95	-5	147	-3.39%
2023/08/23	0.1	31.55	0	0.00	31.35	0.1	155	0.06%
2023/08/21	0	0.00	2	31.93	31.90	-2	158	-1.26%
2023/08/18	6	31.64	10	32.34	31.55	-4	173	-2.30%
2023/08/17	0	0.00	1	32.15	32.15	-1	175	-0.57%
2023/08/16	0	0.00	30	31.91	32.05	-30	176	-16.98%
2023/08/15	0	0.00	18	31.43	31.45	-18	175	-10.26%
2023/08/14	18	31.02	0	0.00	31.15	18	176	10.22%
2023/08/11	43	32.22	0	0.00	32.00	43	173	24.81%
2023/08/10	2.1	32.86	0	0.00	32.80	2.1	170	1.21%
2023/08/09	1.1	33.18	8	33.42	33.30	-6.9	168	-4.10%
2023/08/08	8	33.19	0	0.00	33.10	8	169	4.74%
2023/08/07	0	33.80	1	33.95	33.55	-1	174	-0.56%
2023/08/04	1	33.30	0	0.00	33.55	1	175	0.57%
2023/07/26	0.1	34.00	0	0.00	33.55	0.1	183	0.06%
2023/07/25	0.2	34.10	0	0.00	33.90	0.2	184	0.11%
2023/07/24	0	34.50	0	0.00	34.10	0	183	0.01%
2023/07/20	0.1	34.65	0	0.00	34.50	0.1	187	0.05%
2023/07/19	0	0.00	4	34.70	34.40	-4	188	-2.12%
2023/07/17	0	0.00	2	34.40	34.30	-2	202	-0.99%
2023/07/14	1	33.60	0	0.00	33.75	1	204	0.49%
2023/07/13	1.1	34.02	0	0.00	33.75	1.1	202	0.54%
2023/07/12	0	34.46	0	0.00	34.25	0	201	0.02%
2023/07/11	0	0.00	2	34.50	34.40	-2	203	-0.98%
2023/07/10	0	34.55	1	34.30	34.35	-1	206	-0.47%
2023/07/07	2	34.45	0	0.00	34.45	2	209	0.96%
2023/07/06	0	35.05	0	0.00	34.80	0	206	0.01%
2023/07/05	0	35.45	0	0.00	35.10	0	206	0.01%
2023/07/04	0.1	35.50	0	0.00	35.05	0.1	204	0.05%
2023/07/03	1	35.65	0	0.00	35.45	1	204	0.49%
2023/06/26	0.1	35.10	0	0.00	34.85	0.1	199	0.05%
2023/06/21	0	35.55	0	0.00	35.15	0	203	0.01%
2023/06/20	0	35.60	0	0.00	35.30	0	203	0.01%
2023/06/16	0	0.00	1	35.20	35.20	-1	203	-0.49%
2023/06/15	1.1	34.98	0	0.00	35.00	1.1	201	0.55%
2023/06/14	0.1	35.66	0	0.00	35.50	0.1	202	0.07%
2023/06/12	0	35.75	0	0.00	35.40	0	207	0.02%
2023/06/06	0.1	36.35	0	0.00	36.05	0.1	236	0.04%
2023/05/30	0.4	36.35	0	0.00	35.90	0.4	252	0.16%
2023/05/26	0.2	35.73	0	0.00	35.85	0.2	255	0.08%
2023/05/25	0.1	36.05	0	0.00	35.90	0.1	256	0.04%
2023/05/23	0.1	35.49	10	35.86	35.90	-9.9	250	-3.96%
2023/05/22	0	35.35	1	35.20	35.35	-1	254	-0.39%
2023/05/17	0	35.50	0	0.00	35.20	0	263	0.01%
2023/05/16	0	35.00	0	0.00	35.00	0	263	0.00%
2023/05/15	0	34.90	0	0.00	34.70	0	267	0.01%
2023/05/12	0	34.70	0	0.00	34.75	0	276	0.01%
2023/05/11	10	35.32	0	0.00	34.70	10	280	3.57%
2023/05/05	0	0.00	13	37.19	37.00	-13	310	-4.18%
2023/04/27	0	0.00	1	34.95	35.25	-1	330	-0.30%
2023/04/26	0.1	34.80	0	0.00	34.70	0.1	334	0.01%
2023/04/25	4	34.81	0	0.00	34.65	4	338	1.19%
2023/04/24	1	35.90	0	0.00	35.80	1	340	0.29%
2023/04/21	1	36.02	0	0.00	35.80	1	349	0.29%
2023/04/20	0	0.00	1	38.00	37.05	-1	348	-0.29%
2023/04/18	0	37.45	0	0.00	37.15	0	354	0.00%
2023/04/17	0	37.55	0	0.00	37.45	0	369	0.00%
2023/04/14	0	37.25	0	0.00	37.25	0	389	0.01%
2023/04/12	0	0.00	0	36.90	36.90	0	517	0.00%
2023/04/11	0	36.65	0	0.00	36.45	0	659	0.01%
2023/04/06	0	36.85	1	36.40	36.50	-1	732	-0.13%
2023/03/24	0	0.00	1	37.20	37.30	-1	919	-0.11%
2023/03/16	3	36.15	0	0.00	35.70	3	1,162	0.26%
2023/03/15	1	36.95	0	0.00	36.85	1	1,174	0.09%
2023/03/14	1	36.90	0	0.00	36.80	1	1,184	0.08%
2023/03/13	0	37.43	0	0.00	37.10	0	1,206	0.00%
2023/03/10	0	38.55	0	0.00	38.00	0	1,206	0.00%
2023/03/09	0	39.30	1	39.00	38.75	-1	1,207	-0.08%
2023/03/08	0	38.60	0	0.00	38.30	0	1,196	0.00%
2023/03/07	0	38.83	0	0.00	38.30	0	1,198	0.00%
2023/03/06	3	38.75	0	0.00	38.55	3	1,203	0.25%
2023/03/03	0	38.65	0	0.00	38.55	0	1,211	0.00%
2023/03/02	0	38.86	4	37.89	38.20	-4	1,215	-0.33%
2023/03/01	1	37.65	0	0.00	37.50	1	1,224	0.08%
2023/02/24	2	37.58	0	0.00	37.50	2	1,235	0.16%
2023/02/23	0	0.00	2	37.78	37.95	-2	1,249	-0.16%
2023/02/22	2	37.53	0	0.00	37.55	2	1,274	0.16%
2023/02/21	0	39.30	0	0.00	38.05	0	1,321	0.00%
2023/02/20	1	38.05	45	38.10	38.05	-44	1,325	-3.32%
2023/02/16	0	38.20	0	0.00	38.35	0	1,328	0.00%
2023/02/15	0	38.60	0	0.00	38.20	0	1,339	0.00%
2023/02/13	3	37.95	0	0.00	38.05	3	1,358	0.22%
2023/02/10	4	38.39	2	38.25	38.30	2	1,361	0.15%
2023/02/09	1	40.10	5	40.05	39.35	-4	1,357	-0.29%
2023/02/08	0	0.00	13	39.94	39.80	-13	1,354	-0.96%
2023/02/06	3	40.32	37	39.90	39.60	-34	1,354	-2.51%
2023/02/03	3	39.47	23	39.69	40.00	-20	1,341	-1.49%
2023/02/02	0	0.00	9	39.27	39.30	-9	1,338	-0.67%
2023/02/01	4	38.75	0	0.00	38.60	4	1,330	0.30%
2023/01/30	0	0.00	1	38.20	38.40	-1	1,340	-0.07%
2023/01/16	2	38.18	0	0.00	38.45	2	1,338	0.15%
2023/01/12	6	37.50	0	0.00	37.45	6	1,342	0.45%
2023/01/11	2	38.00	30	37.87	37.80	-28	1,340	-2.09%
2023/01/10	3	38.22	0	0.00	38.15	3	1,337	0.22%
2023/01/09	2	38.50	20	38.50	38.60	-18	1,340	-1.34%
2023/01/06	1	39.25	1	38.60	38.60	0	1,343	0.00%
2023/01/05	8	38.49	3	38.97	38.45	5	1,350	0.37%
2023/01/04	6	38.87	0	0.00	38.60	6	1,342	0.45%
2023/01/03	9	40.11	2	39.75	39.85	7	1,333	0.52%
2022/12/30	21	41.11	1	41.30	41.20	20	1,298	1.54%
2022/12/29	34.8	40.98	9	40.76	41.10	25.8	1,221	2.11%
2022/12/28	2	40.03	2	39.20	38.95	0	1,086	0.00%
2022/12/26	7	40.82	7	41.09	40.55	0	1,076	0.00%
2022/12/23	4	39.70	3	39.95	40.00	1	1,044	0.10%
2022/12/22	2	38.23	5	39.18	39.00	-3	1,018	-0.29%
2022/12/21	0	0.00	2	38.23	38.00	-2	1,024	-0.20%
2022/12/20	8	38.64	4	38.05	38.00	4	1,035	0.39%
2022/12/19	15	40.77	14.1	40.68	39.30	0.9	1,027	0.08%
2022/12/16	8	39.56	7	39.89	38.75	1	993	0.10%
2022/12/15	2	39.65	7	39.92	39.20	-5	976	-0.51%
2022/12/14	19	41.61	31.1	41.56	40.60	-12.1	973	-1.24%
2022/12/13	0	0.00	1.2	41.95	42.10	-1.2	845	-0.14%
2022/12/12	2	38.25	2	38.50	38.30	0	823	0.00%
2022/12/09	10	39.15	3	39.20	39.20	7	832	0.84%
2022/12/08	0	0.00	1	38.50	38.45	-1	847	-0.12%
2022/12/07	2.1	38.22	1	38.60	38.30	1.1	958	0.11%
2022/12/05	3	39.17	3.1	39.02	38.80	-0.1	1,019	-0.01%
2022/12/01	1	37.90	1	37.85	37.75	0	1,082	0.00%
2022/11/29	1	37.35	0	0.00	37.20	1	1,255	0.08%
2022/11/28	1	38.00	0	0.00	37.90	1	1,487	0.07%
2022/11/25	0	0.00	1	38.95	37.30	-1	1,863	-0.05%
2022/11/24	1	38.15	1	38.90	38.60	0	2,092	0.00%
2022/11/23	1	38.90	1.2	38.21	38.75	-0.2	2,134	-0.01%
2022/11/22	1	37.50	4	38.20	37.85	-3	2,147	-0.14%
2022/11/21	83	38.88	0	0.00	38.40	83	2,177	3.81%
2022/11/18	17	38.75	0.1	38.60	39.00	16.9	2,222	0.76%
2022/11/17	15	38.78	5	39.32	38.40	10	2,237	0.45%
2022/11/16	1	36.75	3	37.00	37.00	-2	2,258	-0.09%
2022/11/14	1	36.50	0	0.00	36.65	1	2,448	0.04%
2022/11/11	0	0.00	2	36.70	36.20	-2	2,591	-0.08%
2022/11/07	0	0.00	1	35.40	35.15	-1	2,658	-0.04%
2022/11/03	1	34.70	0	0.00	34.55	1	2,662	0.04%
2022/11/02	1	35.00	1	35.10	35.10	0	2,668	0.00%
2022/10/27	0	0.00	1	34.20	34.30	-1	2,700	-0.04%
2022/10/21	1	33.30	0	0.00	32.70	1	2,753	0.04%
2022/10/18	0	0.00	5	33.65	33.85	-5	2,915	-0.17%
2022/10/17	0	0.00	5.2	31.57	33.10	-5.2	2,963	-0.18%
2022/10/13	0	31.85	1	32.20	31.35	-1	2,988	-0.03%
2022/10/07	2	34.95	0	0.00	34.80	2	2,993	0.07%
2022/10/05	0.1	34.60	2	34.05	34.00	-1.9	3,011	-0.06%
2022/10/04	1	34.35	0	0.00	34.30	1	3,055	0.03%
2022/10/03	0	0.00	10	33.85	33.80	-10	3,065	-0.33%
2022/09/30	13	32.84	5	33.40	33.60	8	3,075	0.26%
2022/09/28	8.1	34.40	3	34.49	32.90	5.1	3,090	0.17%
2022/09/27	2	34.08	0	0.00	35.10	2	3,092	0.06%
2022/09/23	1	36.00	11	36.07	36.55	-10	3,127	-0.32%
2022/09/22	0.1	37.70	0	0.00	37.65	0.1	3,170	0.00%
2022/09/21	0	0.00	10	38.14	37.35	-10	3,224	-0.31%
2022/09/20	2	38.70	2	39.08	38.65	0	3,278	0.00%
2022/09/19	1.1	39.03	0	0.00	38.75	1.1	3,313	0.03%
2022/09/15	14.1	41.48	7	41.61	40.80	7.1	3,411	0.21%
2022/09/14	25	42.90	23	43.61	41.80	2	3,402	0.06%
2022/09/13	1	41.69	3	41.63	41.25	-2	3,319	-0.06%
2022/09/12	4	41.76	0	0.00	42.50	4	3,314	0.12%
2022/09/08	2.1	40.71	0	0.00	41.40	2.1	3,279	0.06%
2022/09/07	3	40.00	3	40.02	39.50	0	3,269	0.00%
2022/09/06	1.1	40.62	11	41.30	40.45	-9.9	3,239	-0.31%
2022/09/05	6	45.43	25	45.54	43.60	-19	3,193	-0.59%
2022/09/02	39	46.92	13	46.58	46.50	26	3,130	0.83%
2022/09/01	49	46.41	26	46.15	45.75	23	2,933	0.78%
2022/08/31	22	43.88	28.1	44.97	45.40	-6.1	2,612	-0.23%
2022/08/30	1	41.05	3	41.10	41.30	-2	2,398	-0.08%
2022/08/29	4	39.48	5	39.84	39.75	-1	2,377	-0.04%
2022/08/26	6	40.86	14	40.76	40.05	-8	2,397	-0.33%
2022/08/25	13	40.40	5	40.50	40.95	8	2,396	0.33%
2022/08/24	9	39.10	7	39.58	40.00	2	2,380	0.08%
2022/08/23	2.1	39.76	3	38.48	38.70	-0.9	2,373	-0.04%
2022/08/22	1	40.50	2	41.55	40.00	-1	2,341	-0.04%
2022/08/19	3	40.07	2	39.75	40.40	1	2,287	0.04%
2022/08/18	9	40.07	19	40.28	38.90	-10	2,253	-0.44%
2022/08/16	2	38.33	0	0.00	37.55	2	2,237	0.09%
2022/08/11	1	35.70	0	0.00	35.70	1	2,914	0.03%
2022/08/09	3	35.73	0	0.00	35.70	3	3,253	0.09%
2022/08/08	2	34.88	1	34.80	35.20	1	3,381	0.03%
2022/08/05	2	35.25	0	0.00	35.55	2	3,645	0.05%
2022/08/04	2	34.30	0	0.00	34.45	2	3,940	0.05%
2022/08/03	3	35.00	0	0.00	35.00	3	4,294	0.07%
2022/08/02	2	35.40	3.6	35.60	35.25	-1.6	4,416	-0.04%
2022/08/01	1	36.70	1	36.45	36.60	0	4,853	0.00%
2022/07/29	2.1	37.14	0	0.00	37.05	2.1	5,576	0.04%
2022/07/28	1	37.50	1	37.80	37.35	0	5,899	0.00%
2022/07/27	4	37.64	5	37.91	37.80	-1	5,949	-0.02%
2022/07/26	9.1	38.86	5	38.23	38.30	4.1	5,926	0.07%
2022/07/25	3.3	39.46	1	38.95	38.90	2.3	5,891	0.04%
2022/07/22	5	39.02	2	39.60	39.70	3	5,824	0.05%
2022/07/21	1.1	37.30	0	0.00	37.80	1.1	5,793	0.02%
2022/07/19	0.1	37.50	0	0.00	37.35	0.1	5,807	0.00%
2022/07/18	0	0.00	1	37.20	37.45	-1	5,818	-0.02%
2022/07/15	1	36.65	1	36.65	36.70	0	5,835	0.00%
2022/07/14	2	37.03	1	37.25	37.55	1	5,869	0.02%
2022/07/13	8	36.98	3	37.00	36.90	5	5,952	0.08%
2022/07/12	92	36.04	99	35.93	35.90	-7	6,011	-0.12%
2022/07/08	1	38.70	0	0.00	39.00	1	6,395	0.02%
2022/07/07	0	0.00	5	37.60	38.50	-5	6,531	-0.08%
2022/07/06	0	0.00	1	38.05	37.00	-1	7,719	-0.01%
2022/07/05	0	37.70	1	38.10	38.10	-1	7,889	-0.01%
2022/07/01	0.3	37.80	0	0.00	36.45	0.3	9,444	0.00%
2022/06/30	3.5	38.67	5	38.04	37.45	-1.5	9,571	-0.02%
2022/06/29	8.1	41.53	4	40.88	40.25	4.1	9,695	0.04%
2022/06/28	14	40.87	14	40.87	40.20	0	9,723	0.00%
2022/06/27	2	39.33	1	39.25	40.20	1	9,680	0.01%
2022/06/24	3	38.07	10	38.42	38.60	-7	9,681	-0.07%
2022/06/23	3	39.28	4	39.61	39.15	-1	9,649	-0.01%
2022/06/22	4	38.76	0	0.00	38.10	4	9,578	0.04%
2022/06/21	3	38.80	1	39.25	40.00	2	9,567	0.02%
2022/06/20	0	0.00	4	38.05	37.35	-4	9,537	-0.04%
2022/06/17	0	0.00	2	39.60	39.60	-2	9,516	-0.02%
2022/06/16	2	40.08	1	39.20	39.20	1	9,498	0.01%
2022/06/15	7	42.90	8	41.28	41.10	-1	9,474	-0.01%
2022/06/14	7	43.90	15	42.29	42.05	-8	9,454	-0.08%
2022/06/13	1	43.80	2	44.50	43.20	-1	9,423	-0.01%
2022/06/10	6	46.52	17	46.56	46.10	-11	9,392	-0.12%
2022/06/09	7	47.40	2	47.10	47.10	5	9,360	0.05%
2022/06/08	11.1	48.39	4	48.25	48.20	7.1	9,303	0.08%
2022/06/07	2	48.00	1	47.95	47.80	1	9,279	0.01%
2022/06/06	5	47.22	8	47.59	47.50	-3	9,253	-0.03%
2022/06/02	0	0.00	2	47.98	47.60	-2	9,217	-0.02%
2022/06/01	20	47.26	22.1	47.66	47.45	-2.1	9,183	-0.02%
2022/05/31	11	47.19	8	47.10	46.70	3	9,141	0.03%
2022/05/30	4	46.10	11	46.86	47.20	-7	9,112	-0.08%
2022/05/27	6	45.96	0	0.00	46.10	6	9,073	0.07%
2022/05/26	17	46.21	14	45.60	45.50	3	9,035	0.03%
2022/05/25	16	46.15	15.1	46.05	45.80	0.9	8,972	0.01%
2022/05/24	14	46.75	13	45.66	45.50	1	8,919	0.01%
2022/05/23	18	46.42	70	46.78	47.75	-52	8,841	-0.59%
2022/05/20	82	47.24	46.5	47.27	47.20	35.5	8,704	0.41%
2022/05/19	109.5	50.06	93	49.78	47.25	16.5	8,587	0.19%	大買/
2022/05/18	31	50.27	25	50.70	50.70	6	8,122	0.07%
2022/05/17	6	48.40	15.1	48.50	47.90	-9.1	7,853	-0.12%
2022/05/16	33	47.24	29	46.98	48.10	4	7,799	0.05%
2022/05/13	18	46.85	17	46.92	47.25	1	7,687	0.01%
2022/05/12	43	48.61	80	48.09	46.55	-37	7,450	-0.50%
2022/05/11	63.3	49.41	86	52.07	48.80	-22.7	7,204	-0.32%
2022/05/10	82.1	54.67	6	55.13	54.20	76.1	6,866	1.11%
2022/05/09	83.1	62.44	85.1	63.06	60.20	-2	6,753	-0.03%
2022/05/06	73.1	62.35	63	63.52	63.80	10.1	6,322	0.16%
2022/05/05	56	61.41	44	62.95	59.60	12	5,628	0.21%
2022/05/04	10	61.72	7	61.47	61.20	3	5,343	0.06%
2022/05/03	0	0.00	8	70.24	68.00	-8	5,335	-0.15%
2022/04/28	11	70.07	0	0.00	67.90	11	5,548	0.20%
2022/04/27	7	67.27	1	66.50	71.10	6	5,611	0.11%
2022/04/26	7.1	66.66	2	66.45	66.50	5.1	5,665	0.09%
2022/04/25	1	71.90	4	72.38	71.70	-3	5,741	-0.05%
2022/04/22	0	0.00	5.1	71.94	71.50	-5.1	5,943	-0.09%
2022/04/21	1	71.70	29	71.67	71.60	-28	6,249	-0.45%
2022/04/20	1	71.70	13	72.05	74.00	-12	6,415	-0.19%
2022/04/19	8	70.58	17	70.22	72.00	-9	6,532	-0.14%
2022/04/18	17	74.92	41	78.09	72.90	-24	6,585	-0.36%
2022/04/15	62	80.85	38.1	79.82	81.00	23.9	6,745	0.35%
2022/04/14	45	77.09	46.2	76.82	78.10	-1.2	6,666	-0.02%
2022/04/13	5	70.24	22.2	71.22	71.00	-17.2	6,514	-0.26%
2022/04/12	166.4	74.47	147.1	74.64	74.70	19.3	6,409	0.30%	大買/大賣/
2022/04/11	27	68.21	26.3	69.70	70.20	0.7	5,271	0.01%
2022/04/08	181	60.97	177.1	61.44	63.90	3.9	5,110	0.08%	大買/大賣/
2022/04/07	55.1	55.62	54	56.22	58.10	1.1	4,073	0.03%
2022/04/06	31	52.65	55	52.41	52.90	-24	3,551	-0.68%
2022/04/01	73.1	48.92	69.1	48.97	48.10	4.1	3,384	0.12%
2022/03/31	24	44.57	19	44.77	45.65	5	3,197	0.16%
2022/03/30	0	42.90	3	41.78	41.50	-3	3,090	-0.10%
2022/03/29	2	40.18	0	0.00	40.20	2	3,061	0.07%
2022/03/28	0	0.00	3.2	43.20	43.20	-3.2	3,021	-0.10%
2022/03/25	0	0.00	2	40.00	39.30	-2	3,006	-0.07%
2022/03/24	0.1	40.00	1	40.20	40.50	-1	2,998	-0.03%
2022/03/17	0	0.00	2	37.53	37.60	-2	3,027	-0.07%
2022/03/11	1	36.60	0	0.00	36.65	1	3,079	0.03%
2022/03/10	2	37.68	0	0.00	37.65	2	3,086	0.06%
2022/03/08	1	36.00	0	0.00	36.25	1	3,156	0.03%
2022/03/07	1	36.80	1	37.25	37.25	0	3,208	0.00%
2022/03/04	0	38.80	1	38.80	38.75	-1	3,270	-0.03%
2022/03/03	4.2	39.97	2	39.50	39.50	2.2	3,302	0.07%
2022/03/01	1	39.60	0	39.95	39.95	1	3,362	0.03%
2022/02/25	0	0.00	1	39.10	39.35	-1	3,361	-0.03%
2022/02/23	2	39.90	2	40.00	40.45	0	3,344	0.00%
2022/02/22	6	41.27	6	39.90	39.90	0	3,340	0.00%
2022/02/21	7	41.73	0	0.00	41.65	7	3,333	0.21%
2022/02/15	7	41.99	7	41.09	41.05	0	3,298	0.00%
2022/02/14	6	43.93	5	41.75	41.75	1	3,281	0.03%
2022/02/11	9.2	46.75	8	45.31	45.00	1.2	3,249	0.04%
2022/02/10	0.2	45.86	0	0.00	45.60	0.2	3,192	0.01%
2022/02/09	3	44.02	3	44.20	43.90	0	3,159	0.00%
2022/02/08	30	43.82	14	43.44	43.40	16	3,136	0.51%
2022/02/07	1	44.60	3	44.57	44.30	-2	3,111	-0.06%
2022/01/26	10	47.13	11	47.24	47.15	-1	3,068	-0.03%
2022/01/25	6	50.23	3	49.85	48.95	3	3,023	0.10%
2022/01/24	21	51.49	25	51.20	52.00	-4	2,961	-0.14%
2022/01/21	3	48.70	1	49.60	48.50	2	2,831	0.07%
2022/01/20	12	48.94	62	48.26	47.50	-50	2,729	-1.83%
2022/01/19	64	51.56	7	51.69	51.30	57	2,651	2.15%
2022/01/18	10	52.06	27	52.11	51.00	-17	2,574	-0.66%
2022/01/17	23	54.77	38	53.65	53.20	-15	2,463	-0.61%
2022/01/14	80.6	54.55	108	53.50	53.70	-27.4	2,243	-1.22%	大賣/
2022/01/13	55	54.15	20	53.51	53.30	35	1,918	1.82%
2022/01/12	19	51.55	21	50.44	50.80	-2	1,723	-0.12%
2022/01/11	49	49.75	43	50.11	49.50	6	1,566	0.38%
2022/01/10	33	53.90	56	54.20	55.00	-23	1,428	-1.61%
2022/01/07	29	48.98	29	48.98	50.00	0	1,188	0.00%
2022/01/06	9	45.73	5	45.80	45.50	4	1,049	0.38%
2022/01/05	3	45.18	16	44.47	44.10	-13	989	-1.31%
2022/01/04	23	45.00	18	45.28	45.25	5	947	0.53%
2022/01/03	15	43.97	6	43.73	43.30	9	876	1.03%
2021/12/30	2	43.00	7	43.47	43.55	-5	853	-0.59%
2021/12/29	0	0.00	6	41.58	42.00	-6	823	-0.73%
2021/12/27	5	41.20	5	41.85	41.30	0	851	0.00%
2021/12/24	5	40.85	1	40.90	40.90	4	862	0.46%
2021/12/22	0	0.00	1	41.35	41.45	-1	871	-0.11%
2021/12/20	1	41.10	0	0.00	41.30	1	866	0.12%
2021/12/17	1	41.95	1	42.30	41.60	0	864	0.00%
2021/12/15	1	40.80	3	40.60	40.55	-2	839	-0.24%
2021/12/14	3	41.38	0	0.00	40.55	3	846	0.35%
2021/12/13	0	0.00	2	40.63	40.70	-2	841	-0.24%
2021/12/10	5	42.18	15	42.80	41.25	-10	842	-1.19%
2021/12/09	5	40.20	1	40.65	39.85	4	807	0.50%
2021/12/08	0	41.20	0	0.00	40.70	0	825	0.00%
2021/12/07	5	40.48	7	40.86	40.70	-2	885	-0.23%
2021/12/06	9	41.18	10	41.54	41.05	-1	1,023	-0.10%
2021/12/03	10	41.19	2	41.88	42.30	8	1,365	0.59%
2021/12/02	7	42.37	1	42.70	42.00	6	1,423	0.42%
2021/12/01	9	41.18	10	42.21	41.50	-1	1,376	-0.07%
2021/11/30	9	40.64	6	41.33	40.45	3	1,319	0.23%
2021/11/29	4	44.89	2	44.90	44.90	2	1,255	0.16%
2021/11/26	3	39.77	4	40.71	40.85	-1	1,220	-0.08%
2021/11/25	3	37.32	0	0.00	37.15	3	1,156	0.26%
2021/11/23	0	0.00	1	37.15	36.95	-1	1,156	-0.09%
2021/11/17	5	37.84	5	36.75	36.75	0	1,161	0.00%
2021/11/16	0	0.00	12	37.13	37.30	-12	1,166	-1.03%
2021/11/15	2	35.60	8	35.46	36.00	-6	1,165	-0.51%
2021/11/12	2	35.50	0	0.00	35.70	2	1,186	0.17%
2021/11/11	6	36.03	7	36.26	35.50	-1	1,195	-0.08%
2021/11/09	2	36.43	0	0.00	36.45	2	1,206	0.17%
2021/11/08	5	36.55	1	36.55	36.55	4	1,209	0.33%
2021/11/05	1	37.00	0	0.00	37.05	1	1,216	0.08%
2021/11/04	0	0.00	2	37.85	37.50	-2	1,219	-0.16%
2021/11/03	2	37.50	0	0.00	37.50	2	1,224	0.16%
2021/10/29	0	0.00	8	37.20	36.70	-8	1,229	-0.65%
2021/10/28	5	37.79	2	38.00	37.80	3	1,234	0.24%
2021/10/27	1	37.40	0	0.00	37.40	1	1,237	0.08%
2021/10/26	0	0.00	1	37.00	36.90	-1	1,243	-0.08%
2021/10/25	1	36.60	0	0.00	37.15	1	1,258	0.08%
2021/10/21	1	37.45	1	37.25	37.55	0	1,278	0.00%
2021/10/19	1	37.60	0	0.00	37.65	1	1,281	0.08%
2021/10/18	1	36.10	0	0.00	36.40	1	1,286	0.08%
2021/10/15	9	37.69	2	37.03	37.20	7	1,375	0.51%
2021/10/14	1	37.50	4	37.50	37.70	-3	1,410	-0.21%
2021/10/13	1	35.50	7	35.60	35.85	-6	1,404	-0.43%
2021/10/12	2	37.45	0.1	37.60	37.30	1.9	1,403	0.14%
2021/10/08	2	38.88	5	38.80	38.60	-3	1,416	-0.21%
2021/10/07	2	39.00	0	0.00	39.45	2	1,445	0.14%
2021/10/06	2	39.60	3	38.65	38.50	-1	1,479	-0.07%
2021/10/05	1	39.70	0	0.00	39.70	1	1,490	0.07%
2021/10/04	0	0.00	9	39.24	38.70	-9	1,499	-0.60%
2021/10/01	1.1	41.35	7	41.18	40.70	-5.9	1,503	-0.40%
2021/09/30	1	43.30	0	0.00	43.10	1	1,512	0.07%
2021/09/29	0	0.00	2	43.30	43.20	-2	1,531	-0.13%
2021/09/28	1	44.95	0	0.00	44.70	1	1,550	0.06%
2021/09/27	2	44.70	2	44.65	44.65	0	1,562	0.00%
2021/09/24	1	45.25	0	0.00	45.05	1	1,584	0.06%
2021/09/23	3	45.65	0	0.00	45.30	3	1,605	0.19%
2021/09/17	0	0.00	10	45.94	46.10	-10	1,672	-0.60%
2021/09/16	1	46.90	1	46.15	46.15	0	1,711	0.00%
2021/09/15	8	47.73	6	46.95	46.95	2	1,731	0.12%
2021/09/14	7	48.37	5	47.80	47.80	2	1,761	0.11%
2021/09/13	20	48.59	10	48.04	48.05	10	1,807	0.55%
2021/09/10	12	50.42	7	49.46	49.40	5	1,872	0.27%
2021/09/09	45	53.98	30	51.43	51.00	15	1,978	0.76%
2021/09/08	37	54.35	41	55.38	56.50	-4	1,917	-0.21%
2021/09/07	1	48.00	3	49.10	51.40	-2	1,641	-0.12%
2021/09/06	4	47.30	3	46.85	46.75	1	1,775	0.06%
2021/09/03	6	46.61	5	46.25	46.25	1	2,075	0.05%
2021/09/01	1	47.80	3	47.73	47.65	-2	3,042	-0.07%
2021/08/31	1	48.00	1	47.95	48.05	0	3,622	0.00%
2021/08/25	1	47.40	1	48.00	48.15	0	4,343	0.00%
2021/08/24	2	48.08	0	0.00	47.05	2	4,456	0.04%
2021/08/23	8	47.80	0	0.00	48.20	8	4,624	0.17%
2021/08/20	6	48.43	7	47.40	47.25	-1	4,711	-0.02%
2021/08/19	0	0.00	2	47.95	47.55	-2	4,840	-0.04%
2021/08/18	0	0.00	0.1	47.55	47.90	-0.1	5,024	0.00%
2021/08/16	6	49.41	1	50.00	48.50	5	5,456	0.09%
2021/08/13	5	50.32	5	50.12	49.90	0	5,723	0.00%
2021/08/12	1	49.70	0	0.00	50.40	1	6,049	0.02%
2021/08/11	2	49.60	7	49.93	49.25	-5	6,511	-0.08%
2021/08/10	0	0.00	1	51.10	50.70	-1	6,998	-0.01%
2021/08/06	5	51.90	0	0.00	52.00	5	7,405	0.07%
2021/07/30	0	0.00	2	51.75	51.30	-2	7,771	-0.03%
2021/07/29	1	52.40	3	52.10	53.00	-2	7,775	-0.03%
2021/07/28	3	50.67	0	0.00	50.20	3	7,767	0.04%
2021/07/27	1	53.00	0	0.00	52.10	1	7,777	0.01%
2021/07/26	0	0.00	1	54.40	54.20	-1	7,821	-0.01%
2021/07/23	0	0.00	2	54.70	54.70	-2	7,832	-0.03%
2021/07/22	2	54.05	2	54.40	53.80	0	7,835	0.00%
2021/07/21	13	58.75	5.1	58.08	55.80	7.9	7,864	0.10%
2021/07/20	0	0.00	7	60.97	61.90	-7	7,776	-0.09%
2021/07/19	0	0.00	3	56.20	56.30	-3	7,746	-0.04%
2021/07/16	0	0.00	1	55.70	55.70	-1	7,754	-0.01%
2021/07/15	0	0.00	1	55.80	56.10	-1	7,755	-0.01%
2021/07/14	0	0.00	3	54.77	54.80	-3	7,740	-0.04%
2021/07/13	2	55.45	30.1	54.86	53.60	-28.1	7,716	-0.36%
2021/07/12	4	58.80	1	58.00	56.60	3	7,684	0.04%
2021/07/09	5.1	59.16	1	58.70	58.60	4.1	7,673	0.05%
2021/07/08	0	0.00	5	58.62	58.40	-5	7,665	-0.07%
2021/07/07	3.3	59.58	3	59.57	58.60	0.3	7,666	0.00%
2021/07/06	2	61.40	2.5	60.66	59.80	-0.5	7,687	-0.01%
2021/07/05	0	0.00	2	60.70	61.90	-2	7,687	-0.03%
2021/07/02	6	62.25	8	62.29	61.80	-2	7,679	-0.03%
2021/07/01	10	63.98	3	62.70	62.60	7	7,670	0.09%
2021/06/30	1	64.01	5	63.96	64.10	-4	7,652	-0.05%
2021/06/29	21	64.03	16	65.24	63.70	5	7,634	0.07%
2021/06/28	18	67.16	2	67.20	66.90	16	7,591	0.21%
2021/06/25	37	69.76	67.1	69.69	68.00	-30.1	7,571	-0.40%
2021/06/24	37	69.45	3	67.77	69.90	34	7,544	0.45%
2021/06/23	1	67.90	19	68.19	67.70	-18	7,525	-0.24%
2021/06/22	9	68.82	10	68.12	67.60	-1	7,517	-0.01%
2021/06/21	46	71.25	34	70.63	68.70	12	7,549	0.16%
2021/06/18	20.6	72.18	56	71.49	72.80	-35.4	7,501	-0.47%
2021/06/17	71	68.56	41	68.33	69.00	30	7,336	0.41%
2021/06/16	32	67.73	25	67.74	66.20	7	7,257	0.10%
2021/06/15	58	70.77	73	69.98	68.30	-15	7,191	-0.21%
2021/06/11	65.1	77.38	56.1	76.69	74.60	9.1	6,988	0.13%
2021/06/10	164.1	77.79	166	78.13	76.60	-1.9	6,684	-0.03%	大買/大賣/
2021/06/09	120.1	75.61	86.1	76.92	75.10	34	6,088	0.56%	大買/
2021/06/08	59.2	74.72	53.3	75.32	72.40	6	5,728	0.10%
2021/06/07	26	72.28	59.8	74.00	74.80	-33.8	5,160	-0.65%
2021/06/04	25	69.53	65.4	69.87	68.00	-40.4	4,909	-0.82%
2021/06/03	33	64.00	18	64.44	66.60	15	4,662	0.32%
2021/06/02	13	60.89	28	61.11	60.60	-15	4,525	-0.33%
2021/06/01	28.1	60.56	33	59.79	62.80	-4.9	4,491	-0.11%
2021/05/31	107.1	68.45	146	68.85	64.20	-38.9	4,385	-0.89%	大買/大賣/
2021/05/28	92.2	70.82	28	70.84	71.30	64.2	4,226	1.52%
2021/05/27	33	70.53	24	70.83	72.00	9	4,152	0.22%
2021/05/26	61	72.04	19	71.78	70.10	42	4,044	1.04%
2021/05/25	35.3	72.18	124.1	71.54	70.10	-88.8	3,941	-2.25%	大賣/
2021/05/24	87.1	75.41	81	75.54	75.50	6.1	3,861	0.16%
2021/05/21	48	73.15	55	72.54	71.70	-7	3,818	-0.18%
2021/05/20	114	75.52	53	75.50	73.20	61	3,611	1.69%	大買/
2021/05/19	68.1	74.43	95.1	73.66	72.90	-27	3,354	-0.81%
2021/05/18	90.1	72.30	60.3	72.59	72.90	29.8	2,921	1.02%
2021/05/14	100.1	61.10	67.2	62.57	61.50	32.9	2,456	1.34%
2021/05/13	23	60.25	51.4	60.54	60.80	-28.4	2,104	-1.35%
2021/05/12	24	54.57	30.1	55.18	55.30	-6.1	1,946	-0.31%
2021/05/11	13	49.48	5.6	50.28	50.30	7.4	1,781	0.41%
2021/05/10	1	48.60	0	0.00	47.55	1	1,786	0.06%
2021/05/07	0.1	48.90	2	48.30	48.35	-1.9	1,802	-0.11%
2021/05/06	6	48.68	6	47.47	47.40	0	1,825	0.00%
2021/05/05	0.2	50.27	1	49.95	49.10	-0.9	1,831	-0.05%
2021/05/04	4	48.08	10	49.37	49.45	-6	1,875	-0.32%
2021/05/03	6	53.90	6	53.38	52.60	0	1,918	0.00%
2021/04/29	0.1	52.15	2	51.90	52.00	-1.9	1,891	-0.10%
2021/04/28	2	51.10	0	0.00	50.80	2	1,934	0.10%
2021/04/27	2	53.00	2	52.85	51.70	0	2,055	0.00%
2021/04/26	0	0.00	1	51.30	50.70	-1	2,052	-0.05%
2021/04/23	2	50.20	0	0.00	50.10	2	2,108	0.09%
2021/04/22	2	49.95	4.3	49.96	49.90	-2.3	2,116	-0.11%
2021/04/20	1	52.20	0	0.00	51.60	1	2,182	0.05%
2021/04/15	3	52.10	0	0.00	51.80	3	2,323	0.13%
2021/04/13	2	54.30	8	54.95	53.30	-6	2,336	-0.26%
2021/04/12	1	54.90	18	55.50	55.80	-17	2,327	-0.73%
2021/04/09	0	0.00	13	54.91	54.30	-13	2,302	-0.56%
2021/04/08	2	53.75	3	54.13	54.10	-1	2,302	-0.04%
2021/04/07	0	0.00	1	53.30	53.30	-1	2,304	-0.04%
2021/04/06	12.2	52.50	1	53.00	52.50	11.2	2,314	0.48%
2021/04/01	1.1	53.02	4	53.00	53.00	-2.9	2,326	-0.13%
2021/03/31	1	53.70	0	0.00	53.00	1	2,330	0.04%
2021/03/30	10	53.58	17	53.76	53.50	-7	2,358	-0.30%
2021/03/29	1	54.00	0	0.00	53.90	1	2,550	0.04%
2021/03/26	0	0.00	1	54.30	53.50	-1	2,622	-0.04%
2021/03/25	2	53.40	5	54.90	54.10	-3	2,623	-0.11%
2021/03/24	20	54.53	12.1	55.38	54.60	7.9	2,598	0.30%
2021/03/23	11	53.55	10	53.27	53.70	1	2,518	0.04%
2021/03/22	4	51.40	1	51.10	51.10	3	2,502	0.12%
2021/03/19	11	52.71	0	0.00	51.80	11	2,509	0.44%
2021/03/18	3	53.30	62	53.02	52.50	-59	2,511	-2.35%
2021/03/17	2	52.65	2	53.00	52.50	0	2,528	0.00%
2021/03/16	0	0.00	0	53.60	53.20	0	2,541	0.00%
2021/03/15	2	52.80	2	53.00	53.00	0	2,587	0.00%
2021/03/12	0	0.00	1	52.30	52.50	-1	2,711	-0.04%
2021/03/11	7	53.46	6	53.58	52.50	1	2,742	0.04%
2021/03/10	1	54.00	4	53.90	53.20	-3	2,762	-0.11%
2021/03/09	0.1	53.57	1	53.50	53.20	-0.9	2,771	-0.03%
2021/03/08	6	54.05	3	54.17	53.40	3	2,776	0.11%
2021/03/05	2	54.80	5	54.82	54.50	-3	2,791	-0.11%
2021/03/04	7	53.63	2	54.60	53.30	5	2,787	0.18%
2021/03/03	0	0.00	5	54.44	54.00	-5	2,804	-0.18%
2021/03/02	4	54.35	1	54.70	53.70	3	2,809	0.11%
2021/02/26	1	55.30	4	56.73	55.40	-3	2,817	-0.11%
2021/02/25	9.1	56.62	6.1	56.37	56.10	3.1	2,798	0.11%
2021/02/24	7	55.97	9	55.73	56.40	-2	2,726	-0.07%
2021/02/23	80	57.10	18.1	56.97	54.40	61.9	2,662	2.33%
2021/02/22	5	57.16	23	57.90	59.10	-18	2,471	-0.73%
2021/02/19	15	53.59	7	54.20	53.80	8	2,431	0.33%
2021/02/18	2	51.15	1	52.90	52.10	1	2,396	0.04%
2021/02/17	3	50.30	0	0.00	49.80	3	2,400	0.12%
2021/02/05	2	52.85	1	53.00	52.60	1	2,440	0.04%
2021/02/04	5	53.86	5	53.04	52.60	0	2,470	0.00%
2021/02/03	1	52.70	11	52.32	51.90	-10	2,454	-0.41%
2021/02/02	0	0.00	0	52.80	52.40	0	2,482	0.00%
2021/02/01	6	52.95	3	53.53	52.80	3	2,489	0.12%
2021/01/29	2	53.00	0	0.00	52.00	2	2,460	0.08%
2021/01/28	69	54.94	68	52.89	52.80	1	2,482	0.04%
2021/01/27	0	0.00	1	55.10	54.10	-1	2,489	-0.04%
2021/01/26	5	55.78	5	56.76	55.40	0	2,490	0.00%
2021/01/25	4.2	55.77	7	56.54	56.00	-2.8	2,487	-0.11%
2021/01/22	4	53.00	5	53.68	53.00	-1	2,441	-0.04%
2021/01/21	9	54.46	9	54.74	53.90	0	2,481	0.00%
2021/01/20	45.1	56.47	19	55.93	55.30	26.1	2,454	1.06%
2021/01/19	3	53.27	11	52.68	52.70	-8	2,368	-0.34%
2021/01/18	11	53.84	6	54.13	52.80	5	2,380	0.21%
2021/01/15	1	51.00	1	51.20	51.20	0	2,345	0.00%
2021/01/14	1	52.00	0	0.00	51.20	1	2,344	0.04%
2021/01/13	6	52.65	7	52.76	52.20	-1	2,345	-0.04%
2021/01/12	11	54.52	15	54.41	56.10	-4	2,323	-0.17%
2021/01/11	3	49.73	2	50.50	51.00	1	2,259	0.04%
2021/01/08	6	51.12	1	51.60	50.80	5	2,296	0.22%
2021/01/07	2	54.00	0	0.00	53.30	2	2,300	0.09%
2021/01/06	1	55.50	5	57.00	54.20	-4	2,337	-0.17%
2021/01/05	10	57.02	6	58.02	56.70	4	2,371	0.17%
2021/01/04	4	56.38	0	0.00	56.20	4	2,394	0.17%
2020/12/31	3	59.27	3	59.43	58.20	0	2,420	0.00%
2020/12/30	0	0.00	2	59.30	57.70	-2	2,492	-0.08%
2020/12/29	2	57.45	1	58.00	57.60	1	2,522	0.04%
2020/12/28	2	58.30	2	58.90	57.80	0	2,718	0.00%
2020/12/25	12	58.37	10	57.53	57.70	2	2,765	0.07%
2020/12/24	5	58.52	5	58.42	58.30	0	2,893	0.00%
2020/12/23	52.2	62.23	58	60.21	59.50	-5.8	3,193	-0.18%
2020/12/22	8	58.05	5	59.74	60.60	3	3,456	0.09%
2020/12/21	1	55.70	6	55.17	55.10	-5	3,799	-0.13%
2020/12/17	7	56.74	6	55.70	55.70	1	4,343	0.02%
2020/12/16	2	56.10	7	56.86	57.00	-5	4,660	-0.11%
2020/12/15	3	55.77	1	56.10	55.20	2	4,699	0.04%
2020/12/14	5	57.30	16	57.71	57.50	-11	4,707	-0.23%
2020/12/11	21	57.02	14	57.24	57.30	7	4,732	0.15%
2020/12/10	6	60.00	7	58.71	58.40	-1	4,814	-0.02%
2020/12/09	45	60.23	12	59.93	60.00	33	4,845	0.68%
2020/12/08	8	59.64	12	59.60	59.40	-4	4,846	-0.08%
2020/12/07	7	57.31	16	55.81	55.30	-9	4,751	-0.19%
2020/12/04	6	59.17	11	58.73	58.20	-5	4,769	-0.10%
2020/12/03	2	60.40	0	0.00	60.30	2	4,898	0.04%
2020/12/02	2	61.80	0	0.00	61.20	2	4,936	0.04%
2020/12/01	0	0.00	1	62.60	62.40	-1	5,091	-0.02%
2020/11/30	2.1	62.74	0	0.00	63.70	2.1	5,164	0.04%
2020/11/27	0	0.00	1	62.30	62.10	-1	5,202	-0.02%
2020/11/26	4	61.00	1	60.80	60.70	3	5,239	0.06%
2020/11/25	6	62.13	6	61.70	61.70	0	5,290	0.00%
2020/11/24	2	61.40	0	0.00	60.70	2	5,451	0.04%
2020/11/23	1	61.80	1	62.10	61.70	0	5,547	0.00%
2020/11/20	1	63.30	1	63.00	62.90	0	5,704	0.00%
2020/11/19	9	64.10	7	63.94	64.40	2	5,770	0.03%
2020/11/18	0	0.00	2	62.60	62.20	-2	5,981	-0.03%
2020/11/16	3	62.80	2	61.90	62.20	1	5,952	0.02%
2020/11/13	2	60.46	5	60.36	61.40	-3	5,924	-0.05%
2020/11/12	5	58.94	4	59.03	58.70	1	5,869	0.02%
2020/11/11	5	63.16	4	61.33	61.20	1	5,818	0.02%
2020/11/10	2	65.65	1	63.70	63.70	1	5,792	0.02%
2020/11/06	0	0.00	5	63.70	64.40	-5	5,770	-0.09%
2020/11/05	0	0.00	2	64.55	63.70	-2	5,790	-0.03%
2020/11/04	8	63.16	12	62.95	63.00	-4	5,801	-0.07%
2020/11/03	6	65.72	5	64.70	64.80	1	6,043	0.02%
2020/11/02	6	65.97	9	65.93	65.60	-3	6,500	-0.05%
2020/10/30	6	66.67	6	65.43	65.20	0	6,731	0.00%
2020/10/29	20	66.63	12	66.74	67.00	8	6,965	0.11%
2020/10/28	4	67.43	13	66.02	65.60	-9	6,946	-0.13%
2020/10/27	1	67.10	6	65.80	67.50	-5	6,962	-0.07%
2020/10/26	19	66.66	6	66.57	66.30	13	6,927	0.19%
2020/10/23	0	0.00	4	69.63	69.40	-4	6,916	-0.06%
2020/10/22	3	69.10	5	68.70	69.00	-2	6,912	-0.03%
2020/10/21	0	0.00	3	70.20	70.00	-3	6,908	-0.04%
2020/10/20	1	71.00	1	71.60	71.00	0	6,900	0.00%
2020/10/19	0	0.00	1	70.90	70.90	-1	6,913	-0.01%
2020/10/16	22	70.58	2	70.10	69.70	20	6,889	0.29%
2020/10/15	2	70.70	9	70.02	69.60	-7	6,875	-0.10%
2020/10/14	10	72.68	11	72.59	71.40	-1	6,887	-0.01%
2020/10/13	13	71.39	2	71.40	71.00	11	6,855	0.16%
2020/10/12	16	73.99	6	73.78	73.50	10	6,850	0.15%
2020/10/08	4	76.33	8	76.18	75.90	-4	6,883	-0.06%
2020/10/07	20	79.11	21	78.19	77.80	-1	6,844	-0.01%
2020/10/06	5	77.36	4	77.75	77.00	1	6,755	0.01%
2020/10/05	44	79.36	69	78.66	76.80	-25	6,813	-0.37%
2020/09/30	3	75.67	2	74.85	75.70	1	6,765	0.01%
2020/09/29	17	76.78	5	77.08	76.20	12	6,911	0.17%
2020/09/28	69	78.58	39	77.34	77.10	30	6,888	0.44%
2020/09/25	45	80.68	36	78.59	75.50	9	6,652	0.14%
2020/09/24	38	78.82	63.3	81.09	83.20	-25.3	6,286	-0.40%
2020/09/23	11	76.98	10	76.13	75.70	1	6,027	0.02%
2020/09/22	66	79.20	50	78.85	77.10	16	6,070	0.26%
2020/09/21	19	76.95	56	76.41	78.70	-37	5,759	-0.64%
2020/09/18	13	71.74	1	73.00	71.60	12	5,672	0.21%
2020/09/17	3	71.17	1	70.70	70.80	2	5,972	0.03%
2020/09/16	10	70.40	0	0.00	70.80	10	6,421	0.16%
2020/09/15	14	73.20	17	72.31	70.70	-3	7,125	-0.04%
2020/09/14	2	70.45	1	69.30	69.50	1	7,931	0.01%
2020/09/11	12	70.97	3	72.70	70.40	9	7,893	0.11%
2020/09/10	6	75.02	1	75.00	73.60	5	7,938	0.06%
2020/09/09	5	75.70	7	75.37	75.00	-2	8,154	-0.02%
2020/09/08	38	77.79	33	77.22	78.20	5	8,683	0.06%
2020/09/07	8	74.85	5	76.50	73.40	3	8,978	0.03%
2020/09/04	24	76.86	25	77.23	75.40	-1	9,367	-0.01%
2020/09/03	6	76.47	6	77.50	74.40	0	9,784	0.00%
2020/09/02	14	80.08	14	80.49	79.00	0	10,214	0.00%
2020/09/01	13.2	81.22	11.5	80.89	79.20	1.7	10,447	0.02%
2020/08/31	14	84.03	30	83.65	82.50	-16	10,628	-0.15%
2020/08/28	24.5	87.01	25	85.48	84.50	-0.5	10,838	0.00%
2020/08/27	8	84.00	4	84.45	83.60	4	11,193	0.04%
2020/08/26	29	85.33	22	85.26	83.50	7	11,569	0.06%
2020/08/25	11	83.76	26	82.12	81.40	-15	11,944	-0.13%
2020/08/24	43	89.22	42.6	88.59	85.70	0.4	12,337	0.00%
2020/08/21	2	76.50	1	82.20	84.00	1	12,645	0.01%
2020/08/20	3	74.70	5	81.00	76.40	-2	13,023	-0.02%
2020/08/19	0	0.00	2	83.95	83.00	-2	13,669	-0.01%
2020/08/18	0	0.00	2	81.50	82.70	-2	14,127	-0.01%
2020/08/17	0	0.00	2	78.40	78.30	-2	14,623	-0.01%
2020/08/14	1	76.10	11	76.32	76.40	-10	14,824	-0.07%
2020/08/13	11	74.78	2	74.85	74.50	9	15,207	0.06%
2020/08/12	11.5	77.05	6	75.98	78.00	5.5	15,771	0.03%
2020/08/11	6	75.13	9	75.29	72.00	-3	15,973	-0.02%
2020/08/10	23	81.43	7	82.66	79.90	16	16,340	0.10%
2020/08/07	74	88.76	81	88.11	87.20	-7	16,783	-0.04%
2020/08/06	65	94.45	56	95.09	86.00	9	16,824	0.05%
2020/08/05	58	90.69	69	91.27	93.20	-11	16,496	-0.07%
2020/08/04	31	82.82	14	83.65	84.80	17	16,375	0.10%
2020/08/03	7	72.97	3	73.83	77.10	4	16,250	0.02%
2020/07/31	3	66.30	9	67.88	70.10	-6	16,380	-0.04%
2020/07/30	0	0.00	2	63.40	63.80	-2	16,608	-0.01%
2020/07/29	7	60.57	31	59.99	58.00	-24	16,721	-0.14%
2020/07/28	7	63.73	10	63.50	63.50	-3	16,867	-0.02%
2020/07/27	2	72.00	0	0.00	70.50	2	16,894	0.01%
2020/07/24	7	78.01	8	80.86	78.30	-1	16,941	-0.01%
2020/07/23	3	83.23	6	80.47	81.00	-3	17,038	-0.02%
2020/07/22	1	75.00	5	78.72	79.80	-4	17,187	-0.02%
2020/07/21	9	75.91	6	78.23	72.60	3	17,308	0.02%
2020/07/20	16	81.21	1	80.60	80.60	15	17,414	0.09%
2020/07/17	7	89.50	17	89.53	89.50	-10	17,572	-0.06%
2020/07/16	10	102.12	20	107.15	99.40	-10	17,674	-0.06%
2020/07/15	9	113.50	40	110.81	110.50	-31	17,668	-0.18%
2020/07/13	3	136.00	3	136.00	136.00	0	17,693	0.00%
2020/07/10	32	153.64	16	152.28	151.00	16	17,714	0.09%
2020/07/09	25	147.58	34	150.96	153.00	-9	17,625	-0.05%
2020/07/08	49	136.84	32	138.61	141.00	17	17,478	0.10%
2020/07/07	9	125.50	11	125.55	128.50	-2	17,294	-0.01%
2020/07/06	7	114.29	24	114.90	117.00	-17	17,218	-0.10%
2020/07/03	14	113.11	14	111.36	111.50	0	17,170	0.00%
2020/07/02	31	111.27	14	114.07	111.00	17	17,098	0.10%
2020/07/01	14	101.21	14	103.46	105.50	0	16,984	0.00%
2020/06/30	16	96.41	2	99.00	96.00	14	16,839	0.08%
2020/06/29	18	97.59	26	98.41	100.00	-8	16,722	-0.05%
2020/06/24	123	90.75	110	89.29	91.00	13	16,564	0.08%	大買/大賣/
2020/06/23	122	95.71	149	95.52	93.00	-27	16,257	-0.17%	大買/大賣/
2020/06/22	206	96.59	180	97.21	95.90	26	15,835	0.16%	大買/大賣/
2020/06/19	244	89.43	221	89.27	92.20	23	15,127	0.15%	大買/大賣/
2020/06/18	0	0.00	5	83.90	83.90	-5	14,234	-0.04%
2020/06/17	6	76.30	45	76.30	76.30	-39	14,252	-0.27%
2020/06/16	76	71.53	43	70.69	69.40	33	14,248	0.23%
2020/06/15	167	72.91	146	73.12	71.10	21	14,170	0.15%	大買/大賣/
2020/06/12	170	70.73	157	71.15	70.00	13	13,648	0.10%	大買/大賣/
2020/06/11	36	68.49	58	68.60	69.70	-22	13,254	-0.17%
2020/06/10	97	69.96	120	69.79	67.70	-23	12,859	-0.18%	大賣/
2020/06/09	111	67.74	108	68.48	68.20	3	12,299	0.02%	大買/大賣/
2020/06/08	36	68.41	34	66.44	65.00	2	11,814	0.02%
2020/06/05	50	68.37	42	68.16	68.10	8	11,548	0.07%
2020/06/04	49	68.50	49	68.40	68.00	0	11,362	0.00%
2020/06/03	48	70.50	39	71.02	69.20	9	11,232	0.08%
2020/06/02	110	66.43	155	65.99	67.70	-45	10,810	-0.42%	大買/大賣/
2020/06/01	131	72.31	101	70.45	68.30	30	10,398	0.29%	大買/大賣/
2020/05/29	47	67.90	61	69.14	70.80	-14	9,966	-0.14%
2020/05/28	69	67.95	60	68.82	64.40	9	9,530	0.09%
2020/05/27	61	72.24	103	70.69	69.80	-42	9,061	-0.46%	大賣/
2020/05/26	76	78.93	1,081	78.86	77.50	-1,005	8,753	-11.48%	大賣/鉅額交易
2020/05/25	1,096	74.20	705	69.89	74.40	391	8,161	4.79%	大買/大賣/鉅額交易
2020/05/22	2,189	67.58	1,548.1	66.61	67.70	640.9	7,947	8.06%	大買/大賣/鉅額交易
2020/05/21	24	60.93	27	60.98	61.60	-3	7,451	-0.04%
2020/05/20	82	60.74	107	60.96	60.50	-25	7,306	-0.34%	大賣/
2020/05/19	161	61.73	125	60.80	60.40	36	6,924	0.52%	大買/大賣/
2020/05/18	64	56.80	49	57.73	59.00	15	6,354	0.24%
2020/05/15	54	56.81	56	56.09	53.70	-2	6,133	-0.03%
2020/05/14	69	55.57	223	54.75	56.50	-154	5,757	-2.67%	大賣/鉅額交易
2020/05/13	215	49.99	21	49.11	51.40	194	5,303	3.66%	大買/鉅額交易
2020/05/12	33	44.40	36	44.47	46.80	-3	5,017	-0.06%
2020/05/11	21	43.49	25	42.93	42.55	-4	4,880	-0.08%
2020/05/08	10	48.74	17	48.97	46.35	-7	4,735	-0.15%
2020/05/07	10	50.64	14	51.08	51.50	-4	4,660	-0.09%
2020/05/06	48	51.27	47	50.03	49.00	1	4,536	0.02%
2020/05/05	18	45.65	49	47.43	47.85	-31	4,279	-0.72%
2020/05/04	25	44.38	15	44.22	43.50	10	4,182	0.24%
2020/04/30	4	41.79	12	41.71	41.90	-8	4,052	-0.20%
2020/04/29	5	41.47	10	41.18	41.80	-5	4,027	-0.12%
2020/04/28	19	44.26	30	42.61	41.75	-11	4,002	-0.27%
2020/04/27	62	44.07	43	43.81	45.40	19	3,908	0.49%
2020/04/24	15	41.94	30	42.15	41.75	-15	3,692	-0.41%
2020/04/23	35	41.42	32	41.15	41.40	3	3,556	0.08%
2020/04/22	73	40.65	35	40.63	40.25	38	3,404	1.12%
2020/04/21	25	38.80	51	38.45	38.30	-26	3,193	-0.81%
2020/04/20	5	40.20	0	0.00	40.20	5	3,067	0.16%
2020/04/17	40	34.71	61	35.40	36.55	-21	3,021	-0.69%
2020/04/16	21	33.90	20	33.58	33.25	1	2,926	0.03%
2020/04/15	56	34.05	20	34.07	33.50	36	2,911	1.24%
2020/04/14	11	35.46	13	34.93	34.95	-2	2,880	-0.07%
2020/04/13	21	35.22	15	35.08	35.05	6	2,859	0.21%
2020/04/10	0	0.00	6	35.73	34.55	-6	2,838	-0.21%
2020/04/09	5	35.31	1	35.60	35.15	4	2,809	0.14%
2020/04/08	17	35.13	17	35.26	35.10	0	2,768	0.00%
2020/04/07	11	34.78	6	34.47	34.40	5	2,714	0.18%
2020/04/06	21	34.51	22	34.99	34.75	-1	2,687	-0.04%
2020/04/01	7	33.64	9	33.36	33.55	-2	2,621	-0.08%
2020/03/31	12	34.12	41	33.73	33.30	-29	2,609	-1.11%
2020/03/30	28	34.17	26	34.36	33.75	2	2,585	0.08%
2020/03/27	12	33.52	16	33.15	33.25	-4	2,498	-0.16%
2020/03/26	27	33.57	12	33.71	33.45	15	2,438	0.62%
2020/03/25	9	33.14	22	32.57	32.60	-13	2,386	-0.54%
2020/03/24	4	33.86	19	33.31	32.95	-15	2,351	-0.64%
2020/03/23	9	34.35	31	33.47	32.95	-22	2,327	-0.95%
2020/03/20	32	35.08	20	35.03	34.70	12	2,294	0.52%
2020/03/19	46	34.19	58	34.41	33.50	-12	2,197	-0.55%
2020/03/18	25	34.06	69	34.36	33.10	-44	2,021	-2.18%
2020/03/17	13	33.05	4	32.43	32.35	9	1,954	0.46%
2020/03/16	3	33.08	9	33.47	33.65	-6	1,887	-0.32%
2020/03/13	20	30.63	3	30.67	30.60	17	1,834	0.93%
2020/03/12	11	34.37	14	34.19	34.00	-3	1,807	-0.17%
2020/03/11	16	37.52	55	37.79	36.90	-39	1,761	-2.21%
2020/03/10	5	36.97	3	36.42	36.65	2	1,719	0.12%
2020/03/09	14	41.59	453	43.16	39.70	-439	1,657	-26.48%	大賣/鉅額交易
2020/03/06	18	41.96	452	42.34	41.40	-434	1,507	-28.79%	大賣/鉅額交易
2020/03/05	12	41.22	26.3	41.18	41.30	-14.3	1,383	-1.04%
2020/03/04	1,013	42.57	19.1	41.34	42.60	993.9	1,308	75.94%	大買/鉅額交易
2020/03/03	6	39.02	8	38.96	38.75	-2	1,188	-0.17%
2020/03/02	24	41.09	30	41.14	40.50	-6	1,135	-0.53%
2020/02/27	21	39.67	8.4	39.42	39.30	12.6	1,026	1.22%
2020/02/26	17	39.78	32	39.37	39.00	-15	934	-1.60%
2020/02/25	72	41.19	32	40.91	39.90	40	861	4.64%
2020/02/21	3	33.63	17	34.43	34.95	-14	591	-2.37%
2020/02/20	2	31.80	0	0.00	31.80	2	526	0.38%
2020/02/19	0	0.00	1	31.30	31.35	-1	518	-0.19%
2020/02/18	6	32.46	0	0.00	31.75	6	509	1.18%
2020/02/17	10	32.80	12	32.47	32.80	-2	495	-0.40%
2020/02/14	14	33.14	6	32.28	32.05	8	467	1.71%
2020/02/13	6	32.38	0	0.00	31.80	6	424	1.41%
2020/02/11	0	0.00	8	30.25	30.70	-8	377	-2.12%
2020/02/10	4	33.85	8	32.66	32.00	-4	362	-1.10%
2020/02/07	15	31.75	19	32.17	32.45	-4	303	-1.32%
2020/02/06	14	29.94	7	29.98	29.50	7	251	2.78%
2020/02/05	2	29.80	12	29.43	28.80	-10	233	-4.28%
2020/02/04	16	32.76	1	31.00	32.00	15	205	7.31%
2020/02/03	0	0.00	2	33.15	33.15	-2	150	-1.33%
2020/01/31	1	30.10	4	30.00	30.15	-3	124	-2.41%
2020/01/30	17	27.79	7	27.25	27.45	10	85	11.72%
2020/01/10	0	0.00	1	25.35	25.30	-1	65	-1.53%
2020/01/03	3	25.75	0	0.00	25.70	3	61	4.88%
2019/12/04	0	0.00	5	26.35	26.35	-5	54	-9.11%
2019/11/14	5	27.00	0	0.00	26.70	5	56	8.86%
2019/10/30	1	28.50	0	0.00	28.30	1	60	1.65%
2019/09/12	1	27.95	0	0.00	27.90	1	66	1.50%
2019/09/11	1	28.00	0	0.00	28.25	1	66	1.50%
2019/08/22	0	0.00	2	27.55	27.30	-2	61	-3.28%
2019/08/21	2	27.90	0	0.00	27.90	2	60	3.28%
2019/07/26	0	0.00	0.3	28.90	28.80	-0.3	47	-0.54%
2019/06/13	0	0.00	0.1	27.95	27.75	-0.1	40	-0.15%
2019/05/29	2	27.70	2	27.80	27.65	0	42	0.00%
2019/03/19	2	31.50	0	0.00	31.25	2	61	3.26%
2019/03/13	2	31.90	0	0.00	32.35	2	58	3.44%
2019/03/08	0	0.00	2	32.70	32.70	-2	57	-3.51%
2019/02/20	0	0.00	1	32.50	32.70	-1	49	-2.03%
2019/02/18	0	0.00	6	32.00	31.70	-6	44	-13.55%
2019/02/15	1	31.30	3	31.50	31.00	-2	41	-4.77%
2019/02/14	1	29.60	0	0.00	29.65	1	38	2.61%
2019/01/30	2	28.90	0	0.00	28.70	2	35	5.66%
2019/01/29	6	29.80	0	0.00	28.85	6	35	17.10%
2018/10/30	1	28.30	0	0.00	28.60	1	43	2.31%
2018/08/10	0	0.00	2	36.60	36.60	-2	75	-2.66%
2018/08/08	0	0.00	1	36.60	36.50	-1	75	-1.33%
2018/08/02	0	0.00	1	36.80	36.85	-1	71	-1.40%
2018/08/01	2	36.25	0	0.00	36.90	2	70	2.82%
2018/07/26	0	0.00	1	35.50	35.45	-1	73	-1.36%
2018/07/18	0	0.00	1	35.20	35.20	-1	85	-1.16%
2018/07/17	1	35.40	0	0.00	35.15	1	86	1.16%
2018/07/04	1	36.90	0	0.00	36.25	1	95	1.05%
2018/07/02	1	38.60	2	38.20	38.20	-1	98	-1.02%
2018/06/27	2	37.70	0	0.00	37.60	2	100	1.99%
2018/06/20	0	0.00	1	36.00	36.05	-1	101	-0.99%
2018/06/14	0	0.00	1	36.80	36.90	-1	109	-0.91%
2018/06/11	1	36.50	0	0.00	36.50	1	114	0.87%
2018/05/21	0	0.00	3	33.65	33.95	-3	116	-2.58%
2018/05/11	0	0.00	2	34.80	35.10	-2	126	-1.59%
2018/05/10	3	35.20	0	0.00	35.20	3	126	2.37%
2018/05/03	1	35.35	0	0.00	35.30	1	131	0.76%
2018/04/26	1	36.20	2	37.15	36.80	-1	127	-0.78%
2018/04/24	0	0.00	1	34.90	34.90	-1	126	-0.79%
2018/04/23	3	36.70	0	0.00	36.80	3	124	2.42%
2018/04/03	0	0.00	2	38.40	38.50	-2	136	-1.46%
2018/03/27	1	38.70	0	0.00	38.40	1	129	0.77%
2018/03/26	0	0.00	3	38.73	38.70	-3	130	-2.30%
2018/03/20	0	0.00	1	38.80	38.45	-1	121	-0.82%
2018/03/14	0	0.00	1	37.80	37.65	-1	117	-0.85%
2018/03/08	0	0.00	1	37.00	37.00	-1	119	-0.84%
2018/01/18	1	38.90	0	0.00	38.60	1	163	0.61%
2018/01/16	0	0.00	2	38.95	38.80	-2	175	-1.14%
2018/01/15	2	39.45	0	0.00	39.00	2	175	1.14%
2018/01/11	0	0.00	2	37.90	38.35	-2	175	-1.14%
2018/01/03	1	38.70	0	0.00	38.75	1	243	0.41%