加百裕 (3323)-元大-土城永寧券商分點個股進出

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
35.35
漲跌
--
漲幅
0.00%
成交量
45,643張
產業
上櫃電腦及週邊類股
257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

加百裕 (3323)籌碼相關－元大-土城永寧券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/11/22	24	35.82	5	36.95	35.35	19	2,223	0.85%
2024/11/21	2	34.70	11	35.21	35.35	-9	1,465	-0.61%
2024/11/20	16	32.84	11	32.13	32.15	5	1,202	0.42%
2024/11/19	10	33.30	15	34.20	34.20	-5	846	-0.59%
2024/11/15	4	29.85	2	29.50	28.30	2	555	0.36%
2024/10/29	5	26.75	5	26.00	26.00	0	325	0.00%
2024/10/28	0	26.40	1	28.00	25.65	-1	292	-0.34%
2024/10/24	0	24.15	0	0.00	24.05	0	202	0.00%
2024/08/15	1	23.60	0	0.00	23.70	1	713	0.14%
2024/08/13	1	23.80	0	0.00	23.60	1	716	0.14%
2024/08/12	0	0.00	15	23.69	23.50	-15	720	-2.08%
2024/08/08	1	23.30	0	0.00	23.35	1	707	0.14%
2024/07/29	1	26.25	1	26.10	26.05	0	671	0.00%
2024/07/26	1	27.00	0	0.00	26.85	1	673	0.15%
2024/07/16	1	29.20	0	0.00	29.25	1	649	0.15%
2024/07/11	1	30.45	0	0.00	30.45	1	631	0.16%
2024/07/10	1	31.50	0	0.00	31.00	1	615	0.16%
2024/07/05	0	0.00	2	32.05	32.70	-2	511	-0.39%
2024/07/04	20	32.27	0	0.00	32.20	20	465	4.29%
2024/06/04	0	0.00	1	28.10	28.35	-1	289	-0.35%
2024/05/31	0	0.00	1	28.50	27.90	-1	283	-0.35%
2024/05/23	3	27.85	0	0.00	27.65	3	256	1.17%
2024/05/22	0	0.00	36	28.94	28.35	-36	251	-14.29%
2024/05/21	1	27.25	31	26.78	28.20	-30	212	-14.09%
2024/05/20	0	0.00	1	25.95	26.10	-1	183	-0.54%
2024/05/17	0	0.00	10	25.70	25.55	-10	180	-5.55%
2024/05/16	0	0.00	21	25.57	25.65	-21	180	-11.65%
2024/05/09	18	24.93	0	0.00	24.55	18	187	9.58%
2024/05/08	2	24.75	0	0.00	24.55	2	187	1.07%
2024/05/07	2	24.43	0	0.00	24.50	2	188	1.06%
2024/05/03	1	24.60	0	0.00	24.45	1	187	0.53%
2024/04/26	6	24.48	0	0.00	24.20	6	178	3.35%
2024/04/18	3	25.00	0	0.00	24.95	3	173	1.73%
2024/04/12	23	26.19	0	0.00	26.05	23	171	13.44%
2024/04/09	2	26.93	24	26.67	26.40	-22	170	-12.88%
2024/04/03	0	0.00	18	26.40	26.35	-18	166	-10.84%
2024/03/29	0	25.90	0	0.00	25.80	0	167	0.00%
2024/03/28	6	25.78	0	0.00	25.70	6	166	3.60%
2024/03/27	8	25.89	0	0.00	25.90	8	165	4.83%
2024/03/26	31	26.48	0	0.00	26.25	31	165	18.77%
2024/03/25	4	25.70	0	0.00	25.95	4	158	2.52%
2024/03/22	0	0.00	5	25.60	25.55	-5	159	-3.13%
2024/03/21	0	0.00	1.1	24.99	24.90	-1.1	159	-0.66%
2024/03/20	0	0.00	5	25.14	24.75	-5	159	-3.13%
2024/03/19	9	24.86	0	0.00	24.95	9	161	5.58%
2024/03/18	2	25.20	0	0.00	25.20	2	157	1.27%
2024/03/15	7	26.21	0	0.00	26.15	7	149	4.69%
2024/03/14	9	26.94	0	0.00	26.90	9	147	6.08%
2024/03/13	5	26.80	1	26.75	26.70	4	148	2.69%
2024/03/12	0	0.00	2	26.53	26.70	-2	148	-1.34%
2024/03/11	1	26.25	0	0.00	26.10	1	153	0.65%
2024/03/08	1	26.40	0.2	26.53	26.00	0.9	153	0.55%
2024/03/04	0	27.55	0	0.00	27.60	0	150	0.00%
2024/03/01	0	28.25	0	0.00	27.45	0	151	0.00%
2024/02/22	1	28.30	0	0.00	28.35	1	157	0.63%
2024/02/21	0	28.50	0	0.00	28.00	0	156	0.00%
2024/01/23	5	28.50	0	0.00	28.40	5	141	3.54%
2023/12/20	0	0.00	28	28.81	29.05	-28	162	-17.28%
2023/12/15	0	0.00	6	29.83	29.30	-6	169	-3.54%
2023/12/12	0	0.00	3	29.50	29.15	-3	185	-1.61%
2023/12/11	3	29.23	0	0.00	29.15	3	191	1.56%
2023/12/08	3	29.32	2	29.45	29.05	1	196	0.51%
2023/12/07	1	29.25	0	0.00	29.25	1	201	0.50%
2023/12/06	6	29.00	10	29.15	29.25	-4	221	-1.81%
2023/12/05	2	29.40	0	0.00	29.50	2	230	0.87%
2023/12/04	3	29.40	1	29.80	29.60	2	247	0.81%
2023/12/01	0	0.00	1	29.65	29.65	-1	249	-0.40%
2023/11/28	0	0.00	5	29.59	29.25	-5	252	-1.98%
2023/11/24	5	28.95	3	29.58	29.50	2	252	0.78%
2023/11/22	1	28.80	1	28.90	28.85	0	248	0.00%
2023/11/21	0	0.00	1	28.90	28.85	-1	248	-0.40%
2023/11/20	0	0.00	1	28.95	28.75	-1	248	-0.40%
2023/11/17	0	0.00	1	28.75	28.75	-1	249	-0.40%
2023/11/16	0	0.00	1	28.75	28.65	-1	251	-0.40%
2023/11/03	1	28.60	1	28.55	28.45	0	320	0.00%
2023/11/01	1	28.40	0	0.00	28.20	1	354	0.28%
2023/10/31	2	28.65	0	0.00	28.05	2	355	0.56%
2023/10/26	0	0.00	1	28.15	28.30	-1	358	-0.28%
2023/10/24	1	28.20	0	0.00	28.10	1	359	0.28%
2023/10/20	1	29.05	1	29.05	28.55	0	361	0.00%
2023/10/19	1	28.65	0	0.00	28.70	1	358	0.28%
2023/10/11	1	29.05	0	0.00	28.95	1	372	0.27%
2023/10/06	5	29.43	5	29.30	29.30	0	371	0.00%
2023/10/05	1	29.50	0	0.00	29.45	1	371	0.27%
2023/10/04	3	29.42	0	0.00	29.35	3	372	0.81%
2023/10/03	1	30.30	2	30.30	29.80	-1	370	-0.27%
2023/10/02	2	29.68	0	0.00	29.85	2	369	0.54%
2023/09/28	0	0.00	1	30.05	29.50	-1	371	-0.27%
2023/09/25	0	0.00	1	29.90	30.05	-1	373	-0.27%
2023/09/21	1	29.30	0	0.00	29.30	1	374	0.27%
2023/09/19	0	0.00	4	30.18	30.10	-4	366	-1.09%
2023/09/18	0	0.00	1	30.35	30.25	-1	365	-0.27%
2023/09/15	1	30.50	7	30.54	30.35	-6	363	-1.65%
2023/09/13	1	31.20	2	31.13	31.15	-1	346	-0.29%
2023/09/11	8	31.35	9.7	31.50	31.25	-1.7	351	-0.48%
2023/09/08	1	30.25	0	0.00	30.05	1	338	0.30%
2023/09/01	0	0.00	3	30.20	30.20	-3	328	-0.91%
2023/08/31	0	0.00	1	29.95	29.90	-1	334	-0.30%
2023/08/28	1	29.40	0	0.00	29.30	1	371	0.27%
2023/08/25	0	0.00	1	30.10	29.90	-1	382	-0.26%
2023/08/23	1	29.50	0	0.00	29.55	1	438	0.23%
2023/08/22	2	29.63	0	0.00	29.60	2	436	0.46%
2023/08/21	1	30.10	0	0.00	30.10	1	433	0.23%
2023/08/18	2	30.70	1	30.80	30.60	1	431	0.23%
2023/08/17	0	0.00	1	31.10	31.05	-1	429	-0.23%
2023/08/16	2	30.75	1	30.90	30.90	1	428	0.23%
2023/08/14	1	32.00	0	0.00	31.55	1	421	0.24%
2023/08/10	2	33.65	3	33.45	33.15	-1	413	-0.24%
2023/08/09	2	34.50	2	34.18	33.75	0	401	0.00%
2023/08/07	0	0.00	1	33.65	33.40	-1	352	-0.28%
2023/08/04	1	31.90	0	0.00	31.90	1	338	0.30%
2023/08/01	0	0.00	3	31.50	31.40	-3	342	-0.87%
2023/07/31	1	31.05	0	0.00	31.00	1	343	0.29%
2023/07/28	4	31.65	4	31.70	31.45	0	344	0.00%
2023/07/27	0	0.00	1	31.45	31.50	-1	344	-0.29%
2023/07/26	3	31.10	0	0.00	31.00	3	345	0.87%
2023/07/24	1	31.75	2	32.13	31.60	-1	343	-0.29%
2023/07/21	0	0.00	26	33.23	33.35	-26	342	-7.59%
2023/07/20	2	32.58	5	32.92	33.00	-3	344	-0.87%
2023/07/19	5	32.44	0	0.00	32.50	5	342	1.46%
2023/07/18	6	33.05	1	33.50	32.70	5	341	1.46%
2023/07/17	23	33.52	0	0.00	33.40	23	336	6.83%
2023/07/10	0	0.00	0.1	34.24	33.85	-0.1	377	-0.01%
2023/07/07	0.1	34.95	0	0.00	34.10	0.1	379	0.01%
2023/07/06	5	35.40	0	0.00	35.05	5	378	1.32%
2023/06/29	1	34.50	0	0.00	34.75	1	364	0.27%
2023/06/16	0	0.00	1	36.30	35.90	-1	363	-0.27%
2023/06/09	0	0.00	57	35.62	35.45	-57	339	-16.79%
2023/06/08	44	35.76	44	36.04	35.60	0	334	0.00%
2023/06/07	0	0.00	9	35.71	35.60	-9	326	-2.75%
2023/06/06	10	35.48	19	36.12	35.40	-9	328	-2.74%
2023/06/02	18	35.68	37	36.00	35.60	-19	324	-5.85%
2023/06/01	7	35.38	7.2	35.73	36.15	-0.2	307	-0.07%
2023/05/31	1	35.30	0	0.00	35.60	1	297	0.34%
2023/05/30	38.2	35.01	34	35.48	34.70	4.2	288	1.46%
2023/05/26	2	33.10	0	0.00	33.05	2	232	0.86%
2023/05/24	0	0.00	6	33.75	33.60	-6	234	-2.56%
2023/05/23	0	0.00	1	33.15	33.10	-1	235	-0.42%
2023/05/22	0.1	33.50	0	0.00	33.10	0.1	238	0.02%
2023/05/18	5	32.75	0	0.00	32.75	5	238	2.10%
2023/05/12	1	31.95	1	31.45	31.90	0	240	0.00%
2023/05/10	0	0.00	1	32.55	32.65	-1	237	-0.42%
2023/05/04	5	33.48	5	33.95	34.00	0	246	0.00%
2023/05/03	0	0.00	3	34.25	33.80	-3	246	-1.22%
2023/04/28	19	33.72	0	0.00	33.75	19	244	7.76%
2023/04/27	0	0.00	3	33.58	33.45	-3	243	-1.23%
2023/04/26	3	32.93	0	0.00	33.00	3	242	1.24%
2023/04/21	5	34.15	0	0.00	34.05	5	236	2.12%
2023/04/20	0	0.00	1	34.90	34.85	-1	233	-0.43%
2023/04/14	0	0.00	8	35.74	35.50	-8	216	-3.70%
2023/04/13	0	0.00	35	35.71	35.65	-35	196	-17.80%
2023/04/12	0	0.00	5	34.61	34.65	-5	181	-2.75%
2023/04/11	1	34.40	4	34.40	34.30	-3	177	-1.69%
2023/04/10	0	34.50	0	0.00	34.05	0	174	0.00%
2023/04/07	1	34.00	1	34.00	34.00	0	173	0.00%
2023/04/06	0	0.00	1	34.05	34.00	-1	174	-0.57%
2023/03/31	0	0.00	1	33.95	34.05	-1	173	-0.58%
2023/03/29	1	33.80	0	0.00	33.45	1	173	0.57%
2023/03/28	1	33.90	0	0.00	33.70	1	174	0.57%
2023/03/24	0	0.00	1	34.45	34.40	-1	171	-0.58%
2023/03/23	1	34.00	0	0.00	33.80	1	169	0.59%
2023/03/22	2	33.70	1	33.95	33.80	1	168	0.59%
2023/03/21	0	0.00	2	33.40	33.65	-2	166	-1.20%
2023/03/17	1	32.90	0	0.00	33.05	1	166	0.60%
2023/03/16	1	32.85	17	32.61	32.75	-16	167	-9.54%
2023/03/15	19	33.49	0	0.00	33.40	19	166	11.41%
2023/03/14	2	33.73	0	0.00	33.60	2	168	1.19%
2023/03/13	2	33.85	0	0.00	33.95	2	170	1.17%
2023/03/10	2	34.88	0	0.00	34.75	2	184	1.08%
2023/03/09	2	35.65	0	0.00	35.50	2	184	1.08%
2023/03/07	0	0.00	2	35.90	36.10	-2	185	-1.08%
2023/03/03	1	35.30	0	0.00	35.35	1	172	0.58%
2023/03/02	1	35.25	0	0.00	35.40	1	171	0.58%
2023/03/01	5	35.27	0	0.00	35.30	5	167	2.99%
2023/02/24	0	0.00	3	35.32	35.20	-3	165	-1.82%
2023/02/23	23	35.18	0	0.00	35.30	23	165	13.92%
2023/02/22	0	0.00	1	35.15	35.10	-1	166	-0.60%
2023/02/17	0	35.25	0	0.00	35.05	0	167	0.00%
2023/02/16	0	0.00	1	35.10	35.05	-1	169	-0.59%
2023/02/14	2	34.60	1	34.50	34.50	1	184	0.54%
2023/02/13	1	34.55	0	0.00	34.45	1	219	0.46%
2023/02/10	0	0.00	1	34.85	34.85	-1	240	-0.42%
2023/02/09	2	34.98	1.1	34.99	35.00	0.9	257	0.34%
2023/02/08	3	35.03	0.1	35.50	35.05	2.9	256	1.14%
2023/02/07	2	34.60	1	34.85	34.90	1	255	0.39%
2023/02/06	3	34.92	0	0.00	34.70	3	255	1.17%
2023/02/03	1	35.20	1.2	35.41	35.50	-0.2	252	-0.09%
2023/02/02	0.2	35.40	14	34.71	35.40	-13.8	250	-5.51%
2023/02/01	2	33.78	3	33.95	34.10	-1	239	-0.42%
2023/01/31	1	33.75	3	33.80	33.75	-2	237	-0.84%
2023/01/17	0	0.00	1	32.90	32.80	-1	235	-0.42%
2023/01/16	0	0.00	20	32.82	32.70	-20	236	-8.45%
2023/01/12	15	33.37	0	0.00	33.20	15	236	6.35%
2023/01/11	2	33.68	0	0.00	33.60	2	243	0.82%
2023/01/05	8	33.69	2	33.65	33.55	6	249	2.41%
2022/12/27	1	33.20	0	0.00	33.05	1	258	0.39%
2022/12/26	2	33.43	0	0.00	33.10	2	258	0.77%
2022/12/22	8	33.75	2	33.75	33.60	6	260	2.31%
2022/12/21	2	33.60	0	0.00	33.60	2	262	0.76%
2022/12/20	0	0.00	3	33.35	33.35	-3	263	-1.14%
2022/12/19	6	34.22	0	0.00	34.20	6	265	2.26%
2022/12/15	0	0.00	1	34.70	34.65	-1	269	-0.37%
2022/12/06	1	35.20	0	0.00	34.80	1	309	0.32%
2022/12/05	0	0.00	3	36.25	35.95	-3	305	-0.98%
2022/12/02	0	0.00	14	36.25	36.20	-14	302	-4.63%
2022/12/01	0	0.00	2	35.50	35.50	-2	285	-0.70%
2022/11/30	1	35.25	1	35.25	35.15	0	284	0.00%
2022/11/29	7	35.58	1	35.35	35.40	6	283	2.12%
2022/11/25	2	34.40	1	34.40	34.40	1	274	0.36%
2022/11/24	3	34.63	0	0.00	34.55	3	276	1.08%
2022/11/23	0	0.00	5	34.41	34.45	-5	278	-1.80%
2022/11/21	3	34.05	0	0.00	34.10	3	293	1.02%
2022/11/18	1	34.85	0	0.00	34.10	1	295	0.34%
2022/11/11	0	0.00	1	35.35	34.05	-1	284	-0.35%
2022/11/10	4	35.23	0	0.00	34.90	4	276	1.45%
2022/11/09	3	35.87	50	34.94	35.80	-47	268	-17.49%
2022/11/08	55	34.36	0	0.00	33.70	55	234	23.47%
2022/11/07	2	32.75	2	33.15	34.30	0	212	0.00%
2022/11/03	0	0.00	40	30.77	31.20	-40	201	-19.85%
2022/10/28	1	29.75	1	29.75	29.35	0	206	0.00%
2022/10/27	1	29.85	4	29.73	30.00	-3	206	-1.45%
2022/10/26	10	29.52	7	29.40	29.30	3	205	1.46%
2022/10/25	4	29.76	5	29.67	29.50	-1	207	-0.48%
2022/10/24	1	30.90	1	30.90	29.95	0	206	0.00%
2022/10/21	3	30.42	3	30.38	30.10	0	206	0.00%
2022/10/20	3	30.50	3	30.30	30.20	0	206	0.00%
2022/10/19	0	0.00	8	31.20	30.80	-8	206	-3.87%
2022/10/13	1	30.80	3	29.83	28.45	-2	207	-0.96%
2022/10/11	1	31.80	1	31.80	31.50	0	202	0.00%
2022/10/07	3	32.80	2	32.85	32.50	1	202	0.49%
2022/10/06	1	32.95	1	32.85	32.70	0	202	0.00%
2022/10/03	3	32.62	3	32.62	32.60	0	202	0.00%
2022/09/30	1	32.35	1	32.35	32.70	0	204	0.00%
2022/09/29	3	32.28	3	32.23	32.40	0	207	0.00%
2022/09/28	0	0.00	4	32.48	32.35	-4	211	-1.90%
2022/09/27	1	33.65	1	33.65	33.80	0	210	0.00%
2022/09/26	4	33.88	24	33.91	33.25	-20	211	-9.45%
2022/09/23	5	35.25	5	35.08	34.95	0	216	0.00%
2022/09/22	1	35.80	1	35.80	35.65	0	217	0.00%
2022/09/21	1	36.20	5	36.20	36.10	-4	217	-1.84%
2022/09/20	1	36.35	1	36.35	36.05	0	216	0.00%
2022/09/19	24	37.34	2	37.18	35.95	22	215	10.23%
2022/09/14	0	0.00	2	34.80	35.20	-2	180	-1.11%
2022/09/08	1	34.65	1	34.65	34.70	0	192	0.00%
2022/09/07	2	34.23	2	34.23	34.05	0	194	0.00%
2022/09/06	2	34.55	0	0.00	34.55	2	195	1.02%
2022/09/02	1	34.50	1	34.50	34.85	0	236	0.00%
2022/08/31	1	35.75	2	36.08	35.70	-1	250	-0.40%
2022/08/30	1	35.90	1	35.90	35.25	0	251	0.00%
2022/08/26	2	37.03	2	37.03	36.15	0	249	0.00%
2022/08/25	3	35.23	3	35.23	35.40	0	235	0.00%
2022/08/24	2	35.05	2	35.05	34.75	0	233	0.00%
2022/08/23	1	35.20	1	35.20	34.90	0	235	0.00%
2022/08/22	1	35.25	1	35.25	34.80	0	235	0.00%
2022/08/19	5	34.80	5	35.01	35.05	0	234	0.00%
2022/08/18	1	34.80	0	0.00	34.60	1	234	0.43%
2022/08/17	2	34.50	2	34.50	34.90	0	233	0.00%
2022/08/16	1	34.35	1	34.35	34.20	0	234	0.00%
2022/08/15	2	34.30	2	34.30	34.15	0	241	0.00%
2022/08/12	1	34.30	1	34.30	34.10	0	241	0.00%
2022/08/11	2	34.25	2	34.25	34.10	0	241	0.00%
2022/08/09	2	32.63	2	32.63	33.75	0	233	0.00%
2022/08/08	2	32.45	4	32.55	32.60	-2	230	-0.87%
2022/08/04	1	31.70	1	31.70	31.70	0	231	0.00%
2022/08/01	2	32.50	1	32.35	32.35	1	236	0.42%
2022/07/29	2	31.95	2	31.90	31.90	0	234	0.00%
2022/07/28	1	31.70	1	31.70	31.45	0	235	0.00%
2022/07/27	2	31.55	2	31.55	31.60	0	235	0.00%
2022/07/26	1	32.25	1	32.25	31.50	0	234	0.00%
2022/07/22	1	32.30	0	0.00	32.20	1	235	0.42%
2022/07/21	0	0.00	3	34.15	34.20	-3	237	-1.26%
2022/07/20	0	0.00	1	34.25	34.00	-1	232	-0.43%
2022/07/19	1	33.65	0	0.00	33.90	1	236	0.42%
2022/07/15	3	33.28	3	33.28	33.10	0	240	0.00%
2022/07/14	2	33.30	2	32.55	33.20	0	242	0.00%
2022/07/13	0	0.00	3	32.50	32.80	-3	240	-1.25%
2022/07/12	8	32.19	5	32.19	31.90	3	241	1.24%
2022/07/11	4	32.83	4	32.79	33.05	0	239	0.00%
2022/07/08	1	32.95	4	33.16	33.00	-3	239	-1.25%
2022/07/07	2	32.10	6	32.33	32.55	-4	239	-1.67%
2022/07/06	6	32.34	5	32.65	31.80	1	238	0.42%
2022/07/05	1	31.00	4	30.95	31.50	-3	238	-1.26%
2022/07/04	5	30.31	5	30.28	30.25	0	238	0.00%
2022/07/01	8	32.33	5	32.48	30.60	3	242	1.23%
2022/06/30	27	33.59	24	33.40	33.30	3	238	1.26%
2022/06/29	18	34.66	15	34.69	34.50	3	257	1.17%
2022/06/28	1	34.75	2	34.63	34.45	-1	276	-0.36%
2022/06/27	2	34.95	7	34.81	34.80	-5	280	-1.78%
2022/06/24	2	34.23	2	34.23	34.10	0	282	0.00%
2022/06/23	8	33.86	8	33.89	33.90	0	286	0.00%
2022/06/22	10	34.57	5	34.90	34.10	5	290	1.72%
2022/06/21	8	35.46	8	35.59	35.45	0	320	0.00%
2022/06/20	6	36.53	6	36.53	35.30	0	323	0.00%
2022/06/17	5	36.42	5	36.48	36.95	0	318	0.00%
2022/06/16	2	37.08	3	37.27	36.35	-1	316	-0.32%
2022/06/15	6	37.49	6	37.49	37.25	0	316	0.00%
2022/06/14	4	37.48	7	37.23	37.30	-3	316	-0.95%
2022/06/13	26	39.21	8	38.85	38.30	18	309	5.82%
2022/06/10	2	38.50	2	38.80	38.25	0	275	0.00%
2022/06/09	2	38.15	4	38.23	38.20	-2	271	-0.74%
2022/06/08	5	37.00	0	0.00	37.70	5	263	1.90%
2022/06/06	4	37.83	4	37.70	37.75	0	260	0.00%
2022/06/02	1	37.85	1	37.85	37.85	0	268	0.00%
2022/06/01	1	37.85	4	37.78	37.75	-3	274	-1.09%
2022/05/27	1	36.80	1	36.80	36.55	0	278	0.00%
2022/05/26	1	36.45	1	36.45	36.30	0	280	0.00%
2022/05/24	2	36.50	2	36.50	36.15	0	289	0.00%
2022/05/23	3	37.03	3	37.15	36.80	0	289	0.00%
2022/05/20	2	35.83	2	35.83	35.85	0	284	0.00%
2022/05/19	3	35.52	3	35.52	35.65	0	284	0.00%
2022/05/17	5	35.37	5	35.38	35.55	0	290	0.00%
2022/05/16	5	35.36	5	35.39	35.00	0	291	0.00%
2022/05/13	1	35.10	1	35.10	34.90	0	292	0.00%
2022/05/12	4	35.10	2	35.58	34.50	2	295	0.68%
2022/05/11	6	34.99	6	34.98	34.85	0	298	0.00%
2022/05/10	6	35.21	5	35.34	35.30	1	300	0.33%
2022/05/09	1	35.85	1	35.85	35.70	0	301	0.00%
2022/05/06	9	37.42	5	37.63	37.30	4	302	1.32%
2022/05/05	6	37.68	4	37.63	37.50	2	306	0.65%
2022/05/04	2	37.48	2	37.48	37.35	0	308	0.00%
2022/05/03	1	37.15	0	0.00	37.10	1	312	0.32%
2022/04/29	0	0.00	3	37.30	37.05	-3	318	-0.94%
2022/04/28	5	36.97	5	37.17	37.10	0	327	0.00%
2022/04/27	3	36.43	0	0.00	36.80	3	329	0.91%
2022/04/26	1	38.40	1	38.40	37.60	0	328	0.00%
2022/04/25	9.2	38.26	4	38.39	37.85	5.2	330	1.57%
2022/04/22	8	39.54	0	0.00	39.20	8	326	2.45%
2022/04/21	0	0.00	12	40.10	39.80	-12	336	-3.57%
2022/04/20	2	39.35	1	39.55	39.65	1	335	0.30%
2022/04/15	0	39.05	0	0.00	39.00	0	353	0.00%
2022/04/13	4	39.15	4	39.19	39.20	0	413	0.00%
2022/04/12	3	39.00	0	0.00	38.75	3	420	0.71%
2022/04/11	7	39.19	2	39.55	39.00	5	427	1.17%
2022/04/08	1	39.95	1	39.95	39.85	0	441	0.00%
2022/03/31	0	0.00	7	40.95	41.55	-7	422	-1.66%
2022/03/30	0	40.40	0	0.00	40.35	0	406	0.00%
2022/03/29	2	40.00	0	0.00	40.00	2	422	0.47%
2022/03/28	7	40.25	2	40.40	40.20	5	438	1.14%
2022/03/25	0	0.00	2	41.30	40.85	-2	435	-0.46%
2022/03/24	0	0.00	11	41.86	41.75	-11	432	-2.54%
2022/03/18	0	0.00	1	40.15	40.15	-1	410	-0.24%
2022/03/17	2	39.85	0	0.00	40.00	2	413	0.48%
2022/03/16	3	39.82	2	39.88	39.25	1	414	0.24%
2022/03/15	2	39.45	2	39.45	39.45	0	424	0.00%
2022/03/10	0	0.00	2	40.20	39.90	-2	442	-0.45%
2022/03/09	4	39.68	2	39.78	39.40	2	445	0.45%
2022/03/08	2	39.68	6	39.39	39.20	-4	456	-0.88%
2022/03/07	2	39.35	0	0.00	39.40	2	459	0.44%
2022/03/04	0	0.00	1	40.75	40.50	-1	467	-0.21%
2022/02/24	4	40.00	4	40.10	39.55	0	509	0.00%
2022/02/23	1	40.15	0	0.00	40.20	1	515	0.19%
2022/02/18	1	40.65	1	40.45	40.90	0	620	0.00%
2022/02/17	0	40.40	0	0.00	40.30	0	632	0.00%
2022/02/09	4	41.23	1	41.30	41.15	3	714	0.42%
2022/02/08	1	41.25	1	41.25	41.30	0	730	0.00%
2022/02/07	0	0.00	1	40.15	40.90	-1	747	-0.13%
2022/01/25	1	39.80	0	0.00	39.20	1	850	0.12%
2022/01/17	0	0.00	3	40.45	40.60	-3	1,589	-0.19%
2022/01/14	6	40.38	0	0.00	40.00	6	1,605	0.37%
2022/01/11	5	41.55	1	41.35	41.15	4	1,640	0.24%
2022/01/07	2	42.20	2	42.20	42.15	0	1,655	0.00%
2022/01/06	4	43.69	8	43.73	43.20	-4	1,649	-0.24%
2022/01/05	0	0.00	1	42.30	42.30	-1	1,628	-0.06%
2022/01/03	1	42.90	6	43.10	43.30	-5	1,699	-0.29%
2021/12/30	3	42.70	1	42.60	42.75	2	1,769	0.11%
2021/12/29	1	42.25	0	0.00	42.15	1	1,849	0.05%
2021/12/28	1	42.45	2	42.45	42.25	-1	1,853	-0.05%
2021/12/27	2	42.55	0	0.00	42.40	2	1,860	0.11%
2021/12/24	4	42.21	0	0.00	42.30	4	1,864	0.21%
2021/12/23	0	0.00	1	42.45	42.40	-1	1,868	-0.05%
2021/12/22	1	42.65	9	42.62	42.85	-8	1,856	-0.43%
2021/12/20	2	41.50	0	0.00	41.55	2	1,846	0.11%
2021/12/15	2	41.70	2	41.70	41.70	0	1,845	0.00%
2021/12/10	5	42.55	0	0.00	42.80	5	1,846	0.27%
2021/12/09	1	43.10	0	0.00	42.90	1	1,849	0.05%
2021/12/07	0	0.00	2	43.05	42.85	-2	1,844	-0.11%
2021/12/03	2	42.68	0	0.00	42.65	2	1,854	0.11%
2021/12/02	5	42.24	0	0.00	42.05	5	1,895	0.26%
2021/12/01	5	43.05	6	42.95	43.10	-1	1,895	-0.05%
2021/11/30	0	0.00	2	42.75	42.60	-2	1,898	-0.11%
2021/11/24	4	42.30	3	42.20	42.30	1	1,888	0.05%
2021/11/23	3	42.62	5	43.11	42.10	-2	1,891	-0.11%
2021/11/22	6	42.53	0	0.00	42.45	6	1,884	0.32%
2021/11/19	20	43.63	15	44.30	43.05	5	1,884	0.27%
2021/11/18	0	0.00	11	43.63	43.85	-11	1,839	-0.60%
2021/11/17	1	43.10	0	0.00	42.40	1	1,810	0.06%
2021/11/16	12	43.16	1	43.40	42.85	11	1,811	0.61%
2021/11/15	1	42.60	10	42.84	44.00	-9	1,806	-0.50%
2021/11/12	4	42.13	3	42.10	41.95	1	1,802	0.06%
2021/11/11	5	42.20	3	42.95	42.20	2	1,808	0.11%
2021/11/10	0	0.00	2	42.15	41.95	-2	1,811	-0.11%
2021/11/09	3	41.73	0	0.00	41.50	3	1,820	0.16%
2021/11/08	5	42.65	0	0.00	42.00	5	1,812	0.28%
2021/11/05	5	43.55	6	44.55	43.35	-1	1,815	-0.06%
2021/11/04	41.1	44.30	5	44.45	44.00	36.1	1,837	1.96%
2021/11/03	10	44.38	4	44.40	44.85	6	1,860	0.32%
2021/11/02	79	46.48	66	47.74	44.55	13	1,924	0.68%
2021/11/01	2	46.30	24	46.93	47.05	-22	1,868	-1.18%
2021/10/29	113	46.89	85	47.18	46.35	28	1,850	1.51%	大買/
2021/10/28	23	45.72	0	0.00	45.60	23	1,823	1.26%
2021/10/27	66	46.81	68.1	46.96	46.95	-2.1	1,831	-0.11%
2021/10/26	53	45.91	82	46.09	45.95	-29	1,743	-1.66%
2021/10/25	29	43.82	31	44.24	44.75	-2	1,511	-0.13%
2021/10/22	0	0.00	5	40.55	41.15	-5	1,356	-0.37%
2021/10/21	5	40.20	0	0.00	40.10	5	1,372	0.36%
2021/10/15	0	0.00	8	40.03	39.10	-8	1,528	-0.52%
2021/10/14	0	0.00	4	38.69	39.15	-4	1,648	-0.24%
2021/10/13	9	39.49	0	0.00	39.20	9	1,774	0.51%
2021/10/12	4	40.41	2	40.30	40.35	2	1,838	0.11%
2021/10/08	3	39.95	3	40.15	40.25	0	1,906	0.00%
2021/10/07	5	39.19	4	39.31	39.30	1	1,957	0.05%
2021/10/06	2	38.30	14	37.92	38.55	-12	2,223	-0.54%
2021/10/01	2	35.98	1	35.55	35.40	1	2,824	0.04%
2021/09/30	0	0.00	1	36.45	36.25	-1	2,878	-0.03%
2021/09/27	12	36.05	0	0.00	36.00	12	3,099	0.39%
2021/09/24	0	0.00	2	35.45	35.45	-2	3,110	-0.06%
2021/09/23	0	0.00	20	35.00	34.85	-20	3,154	-0.63%
2021/09/17	5	34.65	5	34.95	35.15	0	3,207	0.00%
2021/09/16	10	35.00	0	0.00	34.95	10	3,237	0.31%
2021/09/15	11	35.01	0	0.00	34.95	11	3,262	0.34%
2021/09/09	0	0.00	2	35.75	35.95	-2	3,257	-0.06%
2021/09/07	6	36.15	0	0.00	35.30	6	3,238	0.19%
2021/09/06	0	39.35	0	0.00	38.40	0	3,194	0.00%
2021/08/31	1	39.75	0	0.00	39.75	1	3,157	0.03%
2021/08/25	0	0.00	5	40.10	40.10	-5	3,153	-0.16%
2021/08/23	5	39.90	0	0.00	39.90	5	3,151	0.16%
2021/08/18	0	0.00	2	39.00	39.95	-2	3,125	-0.06%
2021/08/16	1	39.75	0	0.00	40.05	1	3,113	0.03%
2021/08/10	0.1	42.39	1	42.00	42.25	-0.9	3,076	-0.03%
2021/08/09	22	44.37	1	44.75	43.45	21	3,058	0.69%
2021/08/06	28	46.24	0	0.00	45.65	28	3,027	0.92%
2021/08/05	31	50.49	1	50.80	50.00	30	2,956	1.01%
2021/08/03	1	51.70	0	0.00	51.60	1	2,959	0.03%
2021/08/02	0	0.00	1	49.00	49.70	-1	2,871	-0.03%
2021/07/30	10.2	48.49	10	48.00	47.20	0.2	2,832	0.01%
2021/07/29	0	0.00	0.5	47.50	47.75	-0.5	2,858	-0.02%
2021/07/28	1	49.00	0	0.00	49.25	1	2,857	0.04%
2021/07/27	8	50.15	0	0.00	50.00	8	2,862	0.28%
2021/07/26	0	0.00	1	51.40	51.50	-1	2,864	-0.03%
2021/07/23	0	0.00	4	50.80	50.60	-4	2,863	-0.14%
2021/07/22	1.2	51.25	15	50.66	49.90	-13.8	2,991	-0.46%
2021/07/21	11	51.63	1	52.20	51.30	10	2,966	0.34%
2021/07/20	1.2	50.89	2	51.50	49.80	-0.8	2,916	-0.03%
2021/07/19	2	53.20	1	53.20	53.10	1	2,800	0.04%
2021/07/16	6	60.20	5	58.80	59.00	1	2,694	0.04%
2021/07/14	5	60.00	10	58.50	58.10	-5	2,549	-0.20%
2021/07/13	25	62.47	7.1	62.47	60.30	17.9	2,467	0.73%
2021/07/12	2	60.80	5.2	60.46	62.20	-3.2	2,129	-0.15%
2021/07/09	14	57.54	33	56.41	56.60	-19	1,790	-1.06%
2021/07/08	22.1	55.21	18	54.95	55.60	4.1	1,611	0.25%
2021/07/07	0.2	52.80	20	53.70	52.90	-19.8	1,554	-1.27%
2021/07/06	47.1	53.90	13	53.45	53.90	34.1	1,564	2.18%
2021/07/05	1	51.40	7	52.34	53.50	-6	1,550	-0.39%
2021/07/01	5	48.80	2	48.75	48.85	3	1,518	0.20%
2021/06/30	2	50.45	3	50.37	49.80	-1	1,533	-0.07%
2021/06/29	7	48.73	35	49.45	49.10	-28	1,508	-1.86%
2021/06/28	20	47.36	0	0.00	47.70	20	1,479	1.35%
2021/06/25	15	47.84	1	48.05	47.65	14	1,495	0.94%
2021/06/24	1	47.45	1	45.95	47.50	0	1,514	0.00%
2021/06/23	1	44.75	0	0.00	45.60	1	1,631	0.06%
2021/06/21	1	44.50	0	0.00	44.55	1	1,674	0.06%
2021/06/17	0	0.00	1	45.70	45.70	-1	1,806	-0.06%
2021/06/11	0	0.00	2	45.63	45.20	-2	1,998	-0.10%
2021/06/09	0	0.00	1	45.00	44.95	-1	2,248	-0.04%
2021/06/04	0.2	45.20	1	45.10	45.20	-0.8	2,906	-0.03%
2021/06/02	0.3	45.70	0	0.00	45.35	0.3	3,268	0.01%
2021/05/28	1	44.35	0	0.00	44.70	1	3,333	0.03%
2021/05/26	0	0.00	4	44.29	44.15	-4	3,438	-0.12%
2021/05/24	0	0.00	10	42.83	43.30	-10	3,531	-0.28%
2021/05/21	1	42.80	2	42.80	42.70	-1	3,589	-0.03%
2021/05/20	0	0.00	1	42.15	41.95	-1	3,663	-0.03%
2021/05/19	1	42.25	0	0.00	42.25	1	3,705	0.03%
2021/05/18	1	40.30	5	39.80	41.70	-4	3,748	-0.11%
2021/05/17	0	0.00	2	39.60	38.65	-2	3,771	-0.05%
2021/05/11	0.1	46.50	0	0.00	44.95	0.1	3,860	0.00%
2021/05/07	0	0.00	2	48.25	48.20	-2	4,695	-0.04%
2021/05/06	1.2	48.79	0	0.00	47.10	1.2	5,281	0.02%
2021/05/05	0	0.00	1	49.75	49.35	-1	5,364	-0.02%
2021/05/04	0.1	48.96	2	48.85	49.50	-1.9	5,383	-0.04%
2021/05/03	1	51.62	0	0.00	50.60	1	5,369	0.02%
2021/04/29	1	52.90	0	0.00	53.00	1	5,449	0.02%
2021/04/28	5	55.36	2	55.20	53.50	3	5,456	0.05%
2021/04/27	0	0.00	1	53.60	54.20	-1	5,339	-0.02%
2021/04/26	0	0.00	1	52.70	53.40	-1	5,329	-0.02%
2021/04/23	0	0.00	0	52.90	52.40	0	5,387	0.00%
2021/04/22	0	0.00	1	52.00	51.40	-1	5,444	-0.02%
2021/04/20	1	53.30	0	0.00	53.40	1	5,476	0.02%
2021/04/19	0.1	52.20	0	0.00	52.50	0.1	5,491	0.00%
2021/04/16	0	0.00	0.5	52.50	52.20	-0.5	5,512	-0.01%
2021/04/15	1	51.20	0	0.00	51.90	1	5,589	0.02%
2021/04/14	0	0.00	7	51.77	51.20	-7	5,635	-0.12%
2021/04/13	7	53.96	0	0.00	52.10	7	5,751	0.12%
2021/04/12	2	55.10	10	54.58	54.30	-8	5,722	-0.14%
2021/04/09	1	54.60	2	54.40	54.00	-1	5,678	-0.02%
2021/04/08	3.4	53.87	10	54.28	53.70	-6.6	5,623	-0.12%
2021/04/07	5	53.96	20	53.69	54.10	-15	5,604	-0.27%
2021/04/06	1	52.30	0	0.00	52.20	1	5,554	0.02%
2021/04/01	21	51.69	0	0.00	51.70	21	5,581	0.38%
2021/03/31	1	51.90	0	0.00	51.90	1	5,647	0.02%
2021/03/29	2	51.60	0	0.00	51.30	2	5,688	0.04%
2021/03/26	1	50.40	8	50.48	51.30	-7	5,934	-0.12%
2021/03/25	2	53.35	0	0.00	53.10	2	5,912	0.03%
2021/03/24	0	53.80	0	0.00	53.10	0	5,918	0.00%
2021/03/23	2	53.30	7	52.64	52.60	-5	5,938	-0.08%
2021/03/22	8.1	54.66	6	53.75	53.70	2.1	5,954	0.04%
2021/03/19	1.1	54.31	8	54.40	54.20	-6.9	5,932	-0.12%
2021/03/18	1	54.40	2.1	54.74	55.10	-1.1	5,917	-0.02%
2021/03/17	14	53.63	1	53.80	54.00	13	6,080	0.21%
2021/03/16	7	53.76	8	53.09	53.00	-1	6,177	-0.02%
2021/03/15	32.1	54.59	16	54.14	54.40	16.1	6,115	0.26%
2021/03/12	27	55.86	8	57.20	56.30	19	6,010	0.32%
2021/03/11	3	53.33	123.8	53.52	54.10	-120.8	5,761	-2.10%	大賣/鉅額交易
2021/03/10	5.4	52.58	100	53.44	53.30	-94.6	5,629	-1.68%
2021/03/09	23	52.16	71	52.93	52.10	-48	5,481	-0.88%
2021/03/08	20	52.69	41	52.57	52.80	-21	5,370	-0.39%
2021/03/05	1	49.85	0	0.00	49.55	1	5,185	0.02%
2021/02/26	1	51.30	1	51.40	51.00	0	5,654	0.00%
2021/02/25	1	51.10	0	0.00	51.80	1	5,621	0.02%
2021/02/24	0	0.00	2	51.05	50.50	-2	5,586	-0.04%
2021/02/23	0	0.00	7	51.21	50.70	-7	5,540	-0.13%
2021/02/22	0	0.00	9	50.59	50.70	-9	5,541	-0.16%
2021/02/19	2	48.43	3	48.65	49.20	-1	5,493	-0.02%
2021/02/18	0	0.00	50	48.24	48.50	-50	5,452	-0.92%
2021/02/17	1	46.65	1	46.80	47.00	0	5,409	0.00%
2021/02/05	0	0.00	1	46.35	46.30	-1	5,374	-0.02%
2021/02/03	1	46.20	0	0.00	46.30	1	5,347	0.02%
2021/02/02	49	46.35	5	46.45	46.35	44	5,354	0.82%
2021/02/01	52	46.82	4	47.06	46.20	48	5,308	0.90%
2021/01/29	223	52.41	165	51.57	48.70	58	5,169	1.12%	大買/大賣/
2021/01/28	13	52.48	20	52.70	54.10	-7	4,456	-0.16%
2021/01/27	3	48.70	51	48.36	49.25	-48	3,864	-1.24%
2021/01/26	15	47.09	1	47.95	47.20	14	3,749	0.37%
2021/01/25	31	47.15	1	47.00	47.65	30	3,727	0.80%
2021/01/22	3	48.00	57	48.21	47.20	-54	3,708	-1.46%
2021/01/21	17	46.04	2	46.65	46.15	15	3,606	0.42%
2021/01/20	36.2	46.12	1	46.80	45.65	35.2	3,589	0.98%
2021/01/19	2.1	47.89	45	47.90	47.65	-42.9	3,550	-1.21%
2021/01/18	25	46.22	1	46.20	48.15	24	3,543	0.68%
2021/01/15	20	46.90	40	48.39	46.85	-20	3,464	-0.58%
2021/01/14	3	47.52	7	47.96	48.10	-4	3,401	-0.12%
2021/01/13	7	46.68	0	0.00	46.45	7	3,385	0.21%
2021/01/12	42	46.80	3	46.83	46.45	39	3,394	1.15%
2021/01/11	1	48.20	9	47.87	47.85	-8	3,362	-0.24%
2021/01/08	0	0.00	1	47.70	47.50	-1	3,334	-0.03%
2021/01/07	71	48.74	11.8	48.44	48.30	59.2	3,254	1.82%
2021/01/06	1	49.50	44	49.01	47.80	-43	3,211	-1.34%
2021/01/05	0	0.00	5	47.10	46.75	-5	3,066	-0.16%
2021/01/04	2.5	47.18	0	0.00	46.90	2.5	3,049	0.08%
2020/12/31	7	46.60	0	0.00	46.70	7	3,049	0.23%
2020/12/30	13	46.74	0	0.00	46.55	13	3,065	0.42%
2020/12/29	82	46.98	0	0.00	46.75	82	3,084	2.66%
2020/12/28	0	0.00	1	48.05	47.55	-1	3,073	-0.03%
2020/12/25	8	47.63	47	47.76	48.00	-39	3,029	-1.29%
2020/12/23	72	46.20	1	46.60	46.00	71	2,947	2.41%
2020/12/22	21	48.31	49	48.02	45.70	-28	2,953	-0.95%
2020/12/21	0	0.00	2	47.80	48.10	-2	2,689	-0.07%
2020/12/18	0	0.00	1	46.50	45.85	-1	2,605	-0.04%
2020/12/16	0	0.00	1	46.50	46.75	-1	2,609	-0.04%
2020/12/15	26	46.54	1	47.30	45.00	25	2,561	0.98%
2020/12/14	18	47.42	2	47.48	47.20	16	2,534	0.63%
2020/12/11	57	48.21	2	47.93	48.00	55	2,554	2.15%
2020/12/10	5	46.87	6	47.14	47.50	-1	2,338	-0.04%
2020/12/09	0	0.00	1	46.00	45.60	-1	2,236	-0.04%
2020/12/08	3	46.38	2	46.00	45.90	1	2,288	0.04%
2020/12/07	1	46.30	4	45.80	46.45	-3	2,276	-0.13%
2020/12/04	4	44.78	2	45.00	44.55	2	2,251	0.09%
2020/12/03	0	0.00	2	44.65	44.35	-2	2,306	-0.09%
2020/12/02	1	46.05	1	46.35	45.35	0	2,415	0.00%
2020/12/01	4	45.55	3	45.73	45.80	1	2,491	0.04%
2020/11/30	2	46.05	1	45.50	45.45	1	2,629	0.04%
2020/11/27	40	47.16	31	46.95	46.40	9	2,873	0.31%
2020/11/26	1	42.85	49	46.18	46.20	-48	2,909	-1.65%
2020/11/25	1	42.30	0	0.00	42.00	1	3,130	0.03%
2020/11/24	0	0.00	1	42.10	41.80	-1	3,328	-0.03%
2020/11/20	1	42.30	0	0.00	42.50	1	3,472	0.03%
2020/11/19	3	43.03	2	42.73	42.95	1	3,566	0.03%
2020/11/18	1	41.65	2	42.18	42.55	-1	3,525	-0.03%
2020/11/17	2	41.33	1	41.30	41.30	1	3,537	0.03%
2020/11/16	1	41.75	0	0.00	41.70	1	3,607	0.03%
2020/11/11	1	41.95	0	0.00	41.50	1	4,000	0.02%
2020/11/10	2	42.68	6	42.60	42.30	-4	4,013	-0.10%
2020/11/09	0	0.00	1	40.85	41.75	-1	4,029	-0.02%
2020/11/06	2	40.40	1	40.40	40.35	1	4,062	0.02%
2020/11/05	0	0.00	1	41.10	41.00	-1	4,180	-0.02%
2020/11/02	1	39.80	4	39.95	40.15	-3	4,555	-0.07%
2020/10/30	3	41.40	0	0.00	40.75	3	4,667	0.06%
2020/10/29	12	41.13	5	41.28	41.30	7	4,687	0.15%
2020/10/26	0	0.00	1	43.85	43.25	-1	4,742	-0.02%
2020/10/22	2	43.18	41	42.50	42.80	-39	4,742	-0.82%
2020/10/21	47	43.88	6	43.51	43.10	41	4,744	0.86%
2020/10/20	0	0.00	2	42.95	43.70	-2	4,771	-0.04%
2020/10/15	0	0.00	1	42.25	42.10	-1	4,765	-0.02%
2020/10/13	0	0.00	1	41.60	41.80	-1	4,847	-0.02%
2020/10/08	3	42.07	2	42.75	42.00	1	4,823	0.02%
2020/10/07	1	43.25	0	0.00	42.90	1	4,805	0.02%
2020/10/06	1	44.60	4	44.23	44.20	-3	4,780	-0.06%
2020/10/05	3	43.17	2	43.20	43.90	1	4,763	0.02%
2020/09/30	1	42.85	0	0.00	42.85	1	4,759	0.02%
2020/09/29	5	42.34	3	42.07	42.30	2	4,779	0.04%
2020/09/28	2	42.25	1	42.15	42.10	1	4,928	0.02%
2020/09/25	1	42.10	0	0.00	41.00	1	4,907	0.02%
2020/09/22	3	42.85	0	0.00	42.65	3	4,798	0.06%
2020/09/21	3	44.90	0	0.00	44.40	3	4,753	0.06%
2020/09/18	2	44.65	0	0.00	44.40	2	4,717	0.04%
2020/09/17	1	44.45	1	44.15	44.55	0	4,694	0.00%
2020/09/14	10	41.30	7	42.23	43.20	3	4,575	0.07%
2020/09/11	35	43.11	3	42.73	41.80	32	4,524	0.71%
2020/09/10	0	0.00	2	44.25	44.10	-2	4,443	-0.05%
2020/09/09	2	44.65	0	0.00	44.20	2	4,399	0.05%
2020/09/08	6	45.11	6	44.63	44.65	0	4,337	0.00%
2020/09/07	3	45.70	21	44.84	44.85	-18	4,267	-0.42%
2020/09/04	10	46.21	8	46.08	45.60	2	4,135	0.05%
2020/09/03	60	47.63	101	48.10	46.90	-41	4,027	-1.02%	大賣/
2020/09/02	92	48.34	275	48.86	48.80	-183	3,867	-4.73%	大賣/鉅額交易
2020/09/01	275	49.38	379	49.91	50.00	-104	3,582	-2.90%	大買/大賣/鉅額交易
2020/08/31	559	47.22	241	47.11	47.90	318	3,227	9.85%	大買/大賣/鉅額交易
2020/08/28	13	42.10	24	43.16	45.50	-11	2,841	-0.39%
2020/08/27	5	41.70	2	43.05	41.75	3	2,695	0.11%
2020/08/26	0	0.00	11	43.04	42.70	-11	2,649	-0.42%
2020/08/25	1	42.30	0	0.00	42.25	1	2,534	0.04%
2020/08/24	6	39.44	13	39.20	39.50	-7	2,425	-0.29%
2020/08/21	8	38.74	23	38.70	39.05	-15	2,401	-0.62%
2020/08/20	33	38.23	1	36.80	38.05	32	2,361	1.36%
2020/08/19	47	42.89	10	41.02	40.85	37	2,286	1.62%
2020/08/18	12	42.63	14	42.75	42.10	-2	2,215	-0.09%
2020/08/17	29	41.98	29	42.50	43.10	0	2,008	0.00%
2020/08/13	3	41.35	0	0.00	39.35	3	1,851	0.16%
2020/08/12	0	0.00	2	41.00	41.20	-2	1,776	-0.11%
2020/08/11	0	0.00	7	42.62	42.20	-7	1,720	-0.41%
2020/08/07	2	41.55	2	40.35	39.90	0	1,386	0.00%
2020/08/06	4	40.01	2	39.33	38.55	2	1,297	0.15%
2020/08/05	3	36.27	9	38.15	39.40	-6	1,204	-0.50%
2020/08/04	3	35.85	0	0.00	35.85	3	1,084	0.28%
2020/08/03	0	0.00	6	34.91	34.80	-6	1,060	-0.57%
2020/07/30	3	35.07	46	34.95	34.90	-43	1,082	-3.97%
2020/07/29	28	32.81	1	34.05	34.30	27	1,057	2.55%
2020/07/28	22	32.03	13	32.14	31.60	9	1,052	0.86%
2020/07/27	10	33.00	4	33.10	32.95	6	1,042	0.58%
2020/07/24	9	34.51	36	34.76	33.95	-27	1,030	-2.62%
2020/07/23	13	33.87	0	0.00	33.75	13	956	1.36%
2020/07/21	3	34.48	1	34.55	34.45	2	928	0.22%
2020/07/20	39	34.50	22	34.68	34.75	17	915	1.86%
2020/07/17	3	35.42	12.3	34.96	33.85	-9.3	896	-1.04%
2020/07/16	3	33.95	6	33.66	33.65	-3	810	-0.37%
2020/07/15	4	33.60	0	0.00	33.10	4	805	0.50%
2020/07/14	0	0.00	1	33.20	33.30	-1	801	-0.12%
2020/07/13	1	33.00	10	32.90	33.30	-9	795	-1.13%
2020/07/10	5	32.60	0	0.00	32.20	5	787	0.63%
2020/07/09	0	0.00	1	34.35	34.25	-1	770	-0.13%
2020/07/08	6	34.24	0	0.00	34.55	6	754	0.80%
2020/07/07	10	35.50	34	33.14	33.90	-24	720	-3.33%
2020/07/02	1	32.50	1	32.00	32.00	0	560	0.00%
2020/06/29	22	30.13	0	0.00	30.10	22	546	4.03%
2020/06/24	5	30.40	0	0.00	30.60	5	544	0.92%
2020/06/23	5	30.65	0	0.00	30.40	5	548	0.91%
2020/06/04	1	33.15	1	32.50	32.80	0	495	0.00%
2020/06/03	1	32.00	8	32.45	33.30	-7	472	-1.48%
2020/06/02	7	30.31	0	0.00	30.40	7	407	1.72%
2020/05/22	0	0.00	2	29.45	29.45	-2	399	-0.50%
2020/05/15	2	29.25	0	0.00	29.35	2	388	0.52%
2020/05/08	0	0.00	1	30.30	30.40	-1	372	-0.27%
2020/05/06	0	0.00	57	31.01	30.80	-57	349	-16.33%
2020/04/22	0	0.00	1	25.60	26.40	-1	283	-0.35%
2020/04/14	0	0.00	1	25.60	25.80	-1	282	-0.35%
2020/04/10	0	0.00	4	23.95	24.00	-4	278	-1.44%
2020/04/08	0	0.00	15	23.59	23.90	-15	281	-5.33%
2020/04/06	0	0.00	1	20.50	21.00	-1	268	-0.37%
2020/03/27	5	20.20	0	0.00	20.10	5	273	1.83%
2020/03/23	0	0.00	2	17.45	17.50	-2	264	-0.76%
2020/03/19	2	17.85	1	17.80	17.05	1	261	0.38%
2020/03/18	0	0.00	1	18.90	18.90	-1	254	-0.39%
2020/03/17	0	0.00	3	19.25	19.25	-3	247	-1.21%
2020/03/16	5	21.00	0	0.00	20.40	5	242	2.06%
2020/03/13	12	22.10	1	21.90	21.90	11	239	4.60%
2020/03/12	0	0.00	6	24.20	24.00	-6	230	-2.60%
2020/03/09	0	0.00	5	26.35	26.25	-5	220	-2.27%
2020/02/06	5	28.90	0	0.00	28.80	5	239	2.09%
2020/01/31	3	28.95	3	28.85	28.85	0	239	0.00%
2020/01/20	8	30.75	9	30.91	31.10	-1	231	-0.43%
2020/01/17	0	0.00	9	30.00	30.05	-9	214	-4.20%
2020/01/16	2	29.30	0	0.00	29.30	2	213	0.94%
2020/01/15	1	29.45	0	0.00	29.50	1	213	0.47%
2020/01/14	1	29.60	0	0.00	29.65	1	215	0.46%
2020/01/10	0	0.00	1	29.25	29.15	-1	212	-0.47%
2019/12/27	4	30.86	0	0.00	30.80	4	211	1.89%
2019/11/27	0	0.00	1	30.65	30.60	-1	187	-0.53%
2019/11/25	1	30.45	0	0.00	30.30	1	179	0.56%
2019/11/19	0	0.00	1	30.30	30.25	-1	173	-0.58%
2019/11/14	1	29.80	0	0.00	29.70	1	175	0.57%
2019/11/04	1	30.15	0	0.00	30.20	1	154	0.65%
2019/10/25	0	0.00	5	30.19	30.15	-5	150	-3.32%
2019/10/21	1	29.65	0	0.00	29.80	1	168	0.60%
2019/08/23	0	0.00	4	29.40	29.40	-4	194	-2.05%
2019/08/06	5	28.32	0	0.00	28.60	5	216	2.31%
2019/08/05	5	28.90	0	0.00	28.85	5	259	1.93%
2019/08/02	10	29.24	0	0.00	29.20	10	262	3.80%
2019/08/01	8	29.60	0	0.00	29.55	8	268	2.98%
2019/07/31	5	29.65	0	0.00	29.70	5	269	1.85%
2019/07/30	24	29.55	0	0.00	29.40	24	269	8.92%
2019/07/24	0	0.00	1	32.25	32.30	-1	254	-0.39%
2019/07/19	0	0.00	5	33.40	32.90	-5	268	-1.86%
2019/07/10	0	0.00	1	33.50	33.35	-1	291	-0.34%
2019/06/20	0	0.00	21	30.60	30.90	-21	342	-6.13%
2019/06/19	0	0.00	21	30.50	30.60	-21	346	-6.07%
2019/05/31	0	0.00	2	28.60	28.80	-2	407	-0.49%
2019/05/30	0	0.00	153	28.61	28.70	-153	415	-36.80%	大賣/鉅額交易
2019/05/16	1	28.50	0	0.00	28.30	1	523	0.19%
2019/05/14	21	26.81	0	0.00	28.10	21	599	3.50%
2019/05/13	20	27.85	0	0.00	27.80	20	603	3.32%
2019/04/30	0	0.00	7	32.90	32.80	-7	568	-1.23%
2019/04/25	15	33.83	4	33.55	33.70	11	566	1.94%
2019/04/24	8	32.80	0	0.00	33.10	8	553	1.45%
2019/04/23	1	32.00	0	0.00	32.15	1	544	0.18%
2019/04/22	2	32.43	0	0.00	32.10	2	540	0.37%
2019/04/19	20	32.39	0	0.00	32.50	20	536	3.72%
2019/04/16	0	0.00	1	32.75	32.90	-1	554	-0.18%
2019/04/15	3	32.88	0	0.00	32.65	3	555	0.54%
2019/04/12	5	32.85	0	0.00	32.90	5	557	0.90%
2019/04/10	5	33.85	0	0.00	33.90	5	546	0.91%
2019/04/09	1	33.80	20	33.80	33.80	-19	544	-3.49%
2019/04/08	3	33.83	0	0.00	33.75	3	545	0.55%
2019/04/03	50	34.15	0	0.00	34.25	50	544	9.18%
2019/03/29	60	34.00	0	0.00	34.05	60	561	10.68%
2019/03/27	20	33.54	0	0.00	33.50	20	595	3.36%
2019/03/21	1	34.45	0	0.00	34.45	1	642	0.16%
2019/03/12	0	0.00	2	34.70	34.35	-2	884	-0.23%
2019/03/07	2	34.60	0	0.00	33.95	2	932	0.21%
2019/03/06	0	0.00	6	34.79	34.60	-6	947	-0.63%
2019/02/27	1	36.00	0	0.00	36.10	1	953	0.10%
2019/02/26	0	0.00	1	35.75	35.50	-1	933	-0.11%
2019/02/25	1	36.05	47	35.89	35.80	-46	940	-4.89%
2019/02/22	3	35.37	1	35.25	35.50	2	937	0.21%
2019/02/20	2	35.63	4	35.75	35.60	-2	1,024	-0.20%
2019/02/18	3	35.00	0.4	35.15	35.15	2.6	1,013	0.26%
2019/02/15	1	35.55	0	0.00	34.85	1	1,011	0.10%
2019/02/14	0	0.00	2	35.70	35.65	-2	1,008	-0.20%
2019/02/12	1	33.40	10	33.90	34.00	-9	966	-0.93%
2019/01/30	10	32.75	0	0.00	32.80	10	963	1.04%
2019/01/22	0	0.00	2	32.70	32.70	-2	1,027	-0.19%
2019/01/21	2	33.05	5	32.91	32.90	-3	1,033	-0.29%
2019/01/18	0	0.00	3	32.90	32.90	-3	1,059	-0.28%
2019/01/17	2	33.05	2	32.80	32.80	0	1,076	0.00%
2019/01/16	5	33.23	3	33.23	33.15	2	1,085	0.18%
2019/01/11	2	33.10	30	33.22	32.85	-28	1,108	-2.53%
2019/01/09	0	0.00	1	33.30	33.50	-1	1,141	-0.09%
2019/01/08	2	32.85	1	33.35	33.25	1	1,157	0.09%
2019/01/04	10	31.80	0	0.00	31.55	10	1,185	0.84%
2019/01/02	0	0.00	3	32.75	32.70	-3	1,242	-0.24%
2018/12/27	10	32.90	0	0.00	32.85	10	1,311	0.76%
2018/12/26	10	32.90	5	32.99	32.55	5	1,326	0.38%
2018/12/24	4	34.15	0	0.00	33.60	4	1,386	0.29%
2018/12/18	0	0.00	20	34.00	33.70	-20	1,490	-1.34%
2018/12/17	13	34.74	4	34.40	34.40	9	1,498	0.60%
2018/12/13	6	35.81	3	35.83	35.40	3	1,551	0.19%
2018/12/11	16	35.27	6	35.20	34.90	10	1,658	0.60%
2018/12/10	15	35.37	25	35.90	35.55	-10	1,687	-0.59%
2018/12/07	0	0.00	4	34.75	34.80	-4	1,667	-0.24%
2018/12/06	27	34.66	6	34.22	33.30	21	1,759	1.19%
2018/12/05	3	34.02	5	34.54	34.70	-2	1,832	-0.11%
2018/12/04	6	35.02	2	34.05	34.05	4	1,894	0.21%
2018/12/03	4	34.60	8	35.03	34.80	-4	2,014	-0.20%
2018/11/30	2	34.05	4	34.43	33.95	-2	2,395	-0.08%
2018/11/29	5	33.70	19	34.00	33.80	-14	2,500	-0.56%
2018/11/28	4	33.14	35	33.05	33.35	-31	2,636	-1.18%
2018/11/27	6	32.89	5	33.72	33.35	1	2,810	0.04%
2018/11/26	34	32.31	3	32.40	32.35	31	2,947	1.05%
2018/11/23	2	32.20	2	32.25	32.15	0	3,034	0.00%
2018/11/22	4	32.85	4	32.15	32.15	0	3,053	0.00%
2018/11/21	2	33.00	2	32.80	32.80	0	3,068	0.00%
2018/11/20	5	33.48	11	33.03	33.25	-6	3,102	-0.19%
2018/11/19	2	32.00	5	32.27	32.50	-3	3,125	-0.10%
2018/11/16	2	30.40	2	30.35	30.35	0	3,206	0.00%
2018/11/15	2	30.00	0	0.00	30.20	2	3,301	0.06%
2018/11/14	14	30.13	5	29.93	29.90	9	3,490	0.26%
2018/11/12	3	30.38	3	29.60	29.60	0	3,932	0.00%
2018/11/09	11	30.75	6	30.60	30.40	5	3,982	0.13%
2018/11/08	3	32.13	2	31.60	31.60	1	4,008	0.02%
2018/11/07	2	31.35	4	31.35	31.55	-2	4,007	-0.05%
2018/11/06	4	31.75	4	30.80	30.80	0	4,031	0.00%
2018/11/05	4	31.91	5	31.80	31.75	-1	4,022	-0.02%
2018/11/02	1	32.05	1	31.60	31.70	0	4,014	0.00%
2018/11/01	2	31.03	11	31.30	31.30	-9	4,010	-0.22%
2018/10/31	2	29.70	2	30.33	30.95	0	4,001	0.00%
2018/10/30	11	29.08	5	29.06	29.15	6	3,987	0.15%
2018/10/29	3	29.48	4	29.28	29.20	-1	4,008	-0.02%
2018/10/26	2	29.00	6	29.56	29.05	-4	4,041	-0.10%
2018/10/25	3	30.80	3	30.55	30.55	0	4,014	0.00%
2018/10/24	5	32.25	4	32.21	32.10	1	4,000	0.02%
2018/10/23	3	32.85	3	32.20	32.20	0	3,992	0.00%
2018/10/22	3	32.40	3	33.20	33.20	0	3,990	0.00%
2018/10/19	3	31.83	0	0.00	32.40	3	3,983	0.08%
2018/10/18	2	33.03	2	32.80	32.80	0	3,975	0.00%
2018/10/17	4	34.21	2	32.95	32.95	2	3,970	0.05%
2018/10/16	2	33.53	3	33.63	33.70	-1	3,946	-0.03%
2018/10/15	4	32.51	4	32.68	32.70	0	3,933	0.00%
2018/10/12	14	32.09	4	31.75	31.75	10	3,941	0.25%
2018/10/11	1	32.50	5	32.50	32.50	-4	3,961	-0.10%
2018/10/09	4	36.98	4	36.10	36.10	0	3,949	0.00%
2018/10/08	3	36.93	2	37.45	37.45	1	3,962	0.03%
2018/10/05	3	37.57	3	37.30	37.30	0	3,989	0.00%
2018/10/04	5	38.80	3	38.60	38.60	2	3,942	0.05%
2018/10/03	4	39.54	3	39.12	38.90	1	3,925	0.03%
2018/10/02	6	40.03	4	39.95	39.80	2	3,899	0.05%
2018/10/01	6	38.97	5	39.32	39.30	1	3,850	0.03%
2018/09/28	2	39.73	0	0.00	39.10	2	3,845	0.05%
2018/09/27	6	40.29	4	39.85	39.85	2	3,827	0.05%
2018/09/26	4	39.79	5	40.05	40.30	-1	3,796	-0.03%
2018/09/25	5	39.71	9	40.02	39.95	-4	3,778	-0.11%
2018/09/21	2	38.20	2	38.65	38.45	0	3,700	0.00%
2018/09/20	6	38.27	3	38.07	38.20	3	3,682	0.08%
2018/09/19	16	39.02	32	39.09	38.25	-16	3,644	-0.44%
2018/09/18	44	39.39	4	39.00	39.00	40	3,597	1.11%
2018/09/17	7	41.09	3	40.85	40.85	4	3,515	0.11%
2018/09/14	3	42.93	3	43.00	42.85	0	3,433	0.00%
2018/09/13	12	43.58	0	0.00	42.75	12	3,381	0.35%
2018/09/12	25	44.65	10	44.18	44.70	15	3,314	0.45%
2018/09/11	1	42.45	7	44.11	45.00	-6	3,213	-0.19%
2018/09/10	12	42.85	2	42.20	41.90	10	3,093	0.32%
2018/09/07	4	43.64	2	42.60	43.45	2	3,027	0.07%
2018/09/06	11	46.08	36	46.37	43.95	-25	2,903	-0.86%
2018/09/05	4	44.88	4	45.41	45.00	0	2,531	0.00%
2018/09/04	17	43.84	3	45.00	46.00	14	2,518	0.56%
2018/09/03	18	44.01	6	44.83	43.95	12	2,366	0.51%
2018/08/31	6	43.03	7	43.55	43.85	-1	2,195	-0.05%
2018/08/30	4	41.59	5	42.01	42.35	-1	2,094	-0.05%
2018/08/29	3	40.23	4	40.55	40.60	-1	2,024	-0.05%
2018/08/28	2	40.33	2	39.90	39.80	0	2,008	0.00%
2018/08/27	4	39.14	4	39.48	40.25	0	1,993	0.00%
2018/08/24	11	39.74	5	39.76	39.10	6	1,960	0.31%
2018/08/23	3	42.13	0	0.00	41.20	3	1,910	0.16%
2018/08/22	3	43.23	2	42.40	42.90	1	1,888	0.05%
2018/08/21	9	43.41	6	42.78	43.55	3	1,802	0.17%
2018/08/20	4	42.46	5	42.97	42.05	-1	1,618	-0.06%
2018/08/17	6	42.40	50	41.84	41.40	-44	1,440	-3.06%
2018/08/16	1	40.80	40	39.38	40.80	-39	1,178	-3.31%
2018/08/15	0	0.00	14	39.20	39.05	-14	1,117	-1.25%
2018/08/14	2	38.35	0	0.00	38.50	2	1,075	0.19%
2018/08/13	44	38.25	22	39.00	38.25	22	1,079	2.04%
2018/08/10	2	38.20	17	38.50	38.25	-15	1,049	-1.43%
2018/08/09	0	0.00	20	38.50	38.40	-20	1,052	-1.90%
2018/08/08	2	39.05	2	38.50	38.50	0	1,057	0.00%
2018/08/03	6	38.78	0	0.00	38.60	6	1,081	0.55%
2018/08/02	10	38.15	5	38.60	38.05	5	1,065	0.47%
2018/07/31	5	37.50	0	0.00	37.30	5	1,063	0.47%
2018/07/30	9	37.57	0	0.00	37.50	9	1,079	0.83%
2018/07/27	16	37.49	0	0.00	37.90	16	1,083	1.48%
2018/07/26	5	37.40	0	0.00	37.45	5	1,087	0.46%
2018/07/20	2	37.68	0	0.00	37.60	2	1,101	0.18%
2018/07/19	18	38.71	0	0.00	38.30	18	1,103	1.63%
2018/07/18	1	40.25	32	40.33	40.50	-31	1,100	-2.82%
2018/07/17	1	39.60	0	0.00	39.55	1	1,057	0.09%
2018/07/16	5	40.30	0	0.00	40.15	5	1,050	0.48%
2018/07/13	20	39.10	8	39.74	40.25	12	1,016	1.18%
2018/07/12	10	37.90	0	0.00	38.35	10	980	1.02%
2018/07/04	0	0.00	5	38.00	37.90	-5	1,116	-0.45%
2018/06/25	3	37.88	0	0.00	37.80	3	1,164	0.26%
2018/06/22	9	37.66	0	0.00	37.75	9	1,170	0.77%
2018/06/21	12	38.03	0	0.00	37.95	12	1,174	1.02%
2018/06/20	10	38.03	0	0.00	38.05	10	1,187	0.84%
2018/06/13	0	0.00	53	41.02	40.10	-53	1,218	-4.35%
2018/06/12	1	40.25	9	41.10	40.60	-8	1,226	-0.65%
2018/06/08	3	39.60	0	0.00	39.20	3	1,259	0.24%
2018/06/07	6	40.05	7	40.46	39.55	-1	1,281	-0.08%
2018/06/06	2	40.00	2	39.15	39.10	0	1,254	0.00%
2018/06/01	0	0.00	5	38.53	38.80	-5	1,297	-0.39%
2018/05/31	17	39.33	6	38.67	38.25	11	1,297	0.85%
2018/05/30	2	38.23	4	38.44	39.20	-2	1,278	-0.16%
2018/05/29	3	36.87	0	0.00	36.70	3	1,197	0.25%
2018/05/28	0	0.00	2	37.35	37.15	-2	1,222	-0.16%
2018/05/25	1	36.95	2	36.85	36.90	-1	1,239	-0.08%
2018/05/23	1	37.50	1	37.26	37.25	0	1,337	0.00%
2018/05/09	2	39.25	0	0.00	39.25	2	1,604	0.12%
2018/05/08	0	0.00	3	39.23	39.25	-3	1,660	-0.18%
2018/04/24	25	39.19	0	0.00	38.65	25	2,774	0.90%
2018/04/23	35	40.17	0	0.00	39.90	35	3,072	1.14%
2018/04/17	1	40.95	20	40.80	40.50	-19	3,105	-0.61%
2018/04/16	0	0.00	32	41.80	41.40	-32	3,106	-1.03%
2018/04/11	0	0.00	1	42.25	41.35	-1	3,096	-0.03%
2018/04/10	1	41.90	0	0.00	41.35	1	3,103	0.03%
2018/03/29	6	39.30	0	0.00	39.15	6	3,210	0.19%
2018/03/28	10	40.00	0	0.00	39.75	10	3,214	0.31%
2018/03/27	0	0.00	1	40.45	40.40	-1	3,248	-0.03%
2018/03/26	6	40.00	0	0.00	40.15	6	3,263	0.18%
2018/03/23	20	39.82	0	0.00	39.75	20	3,279	0.61%
2018/03/22	11	40.44	0	0.00	40.80	11	3,301	0.33%
2018/03/16	3	42.52	0	0.00	42.25	3	3,648	0.08%
2018/03/15	5	42.07	0	0.00	42.25	5	3,781	0.13%
2018/03/14	1	42.70	4	43.01	42.40	-3	3,863	-0.08%
2018/03/12	0	0.00	1	41.55	41.30	-1	4,232	-0.02%
2018/03/09	3	41.52	2	41.63	41.60	1	4,269	0.02%
2018/03/08	1	40.30	0	0.00	40.30	1	4,244	0.02%
2018/02/27	3	41.15	1	42.10	41.05	2	4,280	0.05%
2018/02/26	0	0.00	1	41.80	41.70	-1	4,283	-0.02%
2018/02/23	7	42.69	43	43.18	42.10	-36	4,274	-0.84%
2018/02/22	4	41.70	13	40.95	41.60	-9	4,244	-0.21%
2018/02/21	2	39.48	3	39.63	39.75	-1	4,195	-0.02%
2018/02/09	9	36.40	9	38.00	37.90	0	4,216	0.00%
2018/02/08	12	38.08	0	0.00	39.00	12	4,233	0.28%
2018/02/07	1	38.85	2	38.80	38.10	-1	4,301	-0.02%
2018/02/06	33	38.18	2	38.08	37.30	31	4,293	0.72%
2018/02/05	2	40.63	2	40.05	40.80	0	4,239	0.00%
2018/02/02	0	0.00	1	41.95	41.90	-1	4,255	-0.02%
2018/02/01	0	0.00	4.3	42.30	42.10	-4.3	4,304	-0.10%
2018/01/31	2	42.83	9	42.09	42.50	-7	4,375	-0.16%
2018/01/30	6	42.56	35	42.57	41.80	-29	4,354	-0.67%
2018/01/29	6	41.87	4	42.65	42.20	2	4,369	0.05%
2018/01/26	5	42.24	0	0.00	42.10	5	4,452	0.11%
2018/01/25	10	43.42	0	0.00	42.80	10	4,448	0.22%
2018/01/24	5	42.92	0	0.00	42.90	5	4,453	0.11%
2018/01/23	0	0.00	1	43.80	43.60	-1	4,506	-0.02%
2018/01/22	1	44.95	2	44.55	45.10	-1	4,513	-0.02%
2018/01/19	3	43.65	4	43.58	43.10	-1	4,447	-0.02%
2018/01/18	59	45.10	76	46.22	44.70	-17	4,372	-0.39%
2018/01/17	93	42.78	94	43.30	44.10	-1	3,819	-0.03%
2018/01/16	7	40.01	1	39.80	40.10	6	3,550	0.17%
2018/01/15	1	39.45	0	0.00	39.40	1	3,586	0.03%
2018/01/12	2	40.00	0	0.00	39.75	2	3,637	0.05%
2018/01/10	0	0.00	1	39.30	39.10	-1	3,852	-0.03%
2018/01/05	0	0.00	2	40.75	40.70	-2	4,096	-0.05%
2018/01/03	12	41.51	14	41.34	41.40	-2	4,268	-0.05%