嘉里大榮 (2608)-臺銀證券券商分點個股進出

台股 » 個股 » 嘉里大榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉里大榮

(2608)

可現股當沖

股價
42.55
漲跌
▼0.15
漲幅
-0.35%
成交量
370張
產業
上市航運類股▼0.26%
329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

嘉里大榮 (2608)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/02	0	0.00	1	42.70	42.70	-1	458	-0.22%
2024/04/29	2.4	43.22	15.1	42.95	43.10	-12.7	434	-2.92%
2024/04/25	1	42.10	0	0.00	41.95	1	409	0.24%
2024/04/24	0	41.80	0	0.00	42.30	0	403	0.00%
2024/04/23	1	41.75	0	0.00	41.65	1	392	0.25%
2024/04/22	0.7	42.00	0	0.00	41.80	0.7	386	0.18%
2024/04/19	0.3	41.45	2	41.53	42.10	-1.8	354	-0.49%
2024/04/18	1	39.90	3	41.05	41.50	-2	295	-0.68%
2024/04/17	1	38.10	0	0.00	38.00	1	227	0.44%
2024/04/10	1	39.35	0	0.00	39.15	1	210	0.47%
2024/04/09	1	39.15	0	0.00	39.25	1	210	0.48%
2024/04/08	0	0.00	1	38.85	38.95	-1	207	-0.48%
2024/04/02	10	38.70	0	0.00	38.85	10	207	4.82%
2024/03/29	0.1	38.70	0	0.00	38.75	0.1	206	0.04%
2024/03/21	0	0.00	3	38.85	38.70	-3	212	-1.41%
2024/03/20	0	38.45	12	38.66	38.50	-12	211	-5.65%
2024/03/19	0	0.00	3	38.55	38.45	-3	207	-1.45%
2024/03/18	0.1	38.64	0	0.00	38.65	0.1	204	0.04%
2024/03/15	0	0.00	4	39.04	38.80	-4	202	-1.98%
2024/03/14	0	0.00	1	38.70	38.60	-1	187	-0.53%
2024/03/12	0	0.00	2	38.05	37.95	-2	175	-1.14%
2024/03/11	4	38.00	0	0.00	38.00	4	174	2.30%
2024/03/08	0	37.90	3.1	37.87	37.80	-3	175	-1.72%
2024/03/07	1	38.00	0	0.00	37.90	1	180	0.55%
2024/03/06	0	0.00	2	38.00	38.05	-2	179	-1.12%
2024/02/29	0.1	37.97	0	0.00	38.00	0.1	177	0.07%
2024/02/26	0	37.85	0	0.00	37.70	0	174	0.02%
2024/02/22	0.1	37.73	0	0.00	37.75	0.1	173	0.06%
2024/02/20	0.1	37.85	0	0.00	37.65	0.1	174	0.03%
2024/02/15	0.2	37.45	0	0.00	37.25	0.2	181	0.08%
2024/02/05	0.2	37.64	0	0.00	37.35	0.2	183	0.08%
2024/01/31	0.1	37.48	0	0.00	37.30	0.1	186	0.07%
2024/01/30	1.1	37.31	0	0.00	37.30	1.1	186	0.56%
2024/01/17	1	37.30	0	0.00	37.35	1	193	0.53%
2024/01/12	0	0.00	0.3	37.55	37.70	-0.3	185	-0.15%
2024/01/11	0.1	37.90	0	0.00	37.65	0.1	185	0.03%
2024/01/09	1	38.15	0	0.00	38.10	1	182	0.55%
2024/01/08	3	38.40	0	0.00	38.25	3	182	1.64%
2024/01/05	0.1	38.25	0	0.00	38.25	0.1	182	0.03%
2024/01/03	1.1	38.25	2	38.15	38.15	-1	183	-0.52%
2023/12/29	1.1	38.44	0	0.00	38.40	1.1	178	0.61%
2023/12/25	1	38.45	0	0.00	38.35	1	179	0.56%
2023/12/22	0	0.00	0.6	38.55	38.55	-0.6	179	-0.33%
2023/12/19	0	0.00	1	38.40	38.45	-1	173	-0.58%
2023/12/18	0	0.00	1	38.70	38.75	-1	173	-0.58%
2023/12/12	0	0.00	0.5	38.30	38.40	-0.5	166	-0.30%
2023/12/04	2	38.53	0	0.00	38.45	2	164	1.22%
2023/11/29	0	0.00	1	38.15	38.00	-1	161	-0.62%
2023/11/28	1	38.15	0	0.00	38.20	1	163	0.61%
2023/11/27	0	0.00	2	38.05	38.00	-2	170	-1.17%
2023/11/15	1	37.25	0	0.00	37.70	1	172	0.58%
2023/11/14	0	0.00	1	37.25	37.20	-1	170	-0.59%
2023/11/13	0	0.00	1	37.45	37.40	-1	170	-0.59%
2023/11/10	0	0.00	2	37.60	37.45	-2	171	-1.16%
2023/11/08	0.1	37.60	0	0.00	37.65	0.1	182	0.06%
2023/11/06	2	37.60	0	0.00	37.65	2	194	1.03%
2023/10/31	0	0.00	2	37.13	37.10	-2	196	-1.02%
2023/10/30	1	37.60	0	0.00	37.50	1	197	0.51%
2023/10/25	2	37.05	2	37.30	37.25	0	203	0.00%
2023/10/18	0	0.00	2	37.10	37.40	-2	217	-0.92%
2023/10/13	3	37.70	0	0.00	37.75	3	229	1.30%
2023/10/11	3	37.38	0	0.00	37.40	3	232	1.29%
2023/10/06	0	0.00	2	37.05	37.00	-2	236	-0.84%
2023/09/28	0.1	37.15	0	0.00	36.95	0.1	250	0.04%
2023/09/27	0	0.00	0.3	37.28	37.10	-0.3	246	-0.12%
2023/09/21	0	0.00	4	37.55	37.55	-4	246	-1.63%
2023/09/14	1	38.25	0	0.00	38.15	1	247	0.40%
2023/09/11	0	0.00	1	37.50	37.55	-1	248	-0.40%
2023/09/08	0	0.00	1	37.55	37.70	-1	249	-0.40%
2023/09/07	0	0.00	2	37.75	37.70	-2	250	-0.80%
2023/09/06	2	38.05	1	37.90	38.00	1	252	0.40%
2023/09/04	0.1	38.00	0	0.00	38.05	0.1	257	0.04%
2023/09/01	0.1	38.05	0	0.00	38.10	0.1	262	0.04%
2023/08/30	2	37.80	1	37.60	37.75	1	254	0.39%
2023/08/29	0.2	37.10	0	0.00	37.35	0.2	252	0.06%
2023/08/28	3	37.35	3	37.40	37.25	0	251	0.00%
2023/08/25	5	37.15	0	0.00	37.10	5	252	1.98%
2023/08/22	1	36.75	1	36.70	36.70	0	255	0.00%
2023/08/21	1	36.85	0	0.00	36.60	1	254	0.39%
2023/08/16	0	36.60	0	0.00	36.65	0	249	0.01%
2023/08/11	0	0.00	1	37.10	36.90	-1	238	-0.42%
2023/08/08	3.1	36.06	0	0.00	36.10	3.1	226	1.37%
2023/08/01	0	0.00	1	35.95	36.05	-1	219	-0.46%
2023/07/31	1.1	36.35	0	0.00	36.10	1.1	218	0.50%
2023/07/28	0	36.80	0	0.00	36.30	0	215	0.02%
2023/07/24	1.1	36.03	0	0.00	35.90	1.1	206	0.54%
2023/07/19	1.1	36.20	0	0.00	36.30	1.1	197	0.57%
2023/07/18	2	36.55	0	0.00	36.50	2	193	1.03%
2023/07/17	0.1	36.97	0	0.00	36.75	0.1	190	0.05%
2023/07/11	1	38.55	0	0.00	38.50	1	183	0.55%
2023/07/05	1	39.00	0	0.00	39.05	1	178	0.56%
2023/06/30	0	0.00	5	39.15	39.20	-5	177	-2.81%
2023/06/29	0.1	39.15	0	0.00	39.30	0.1	178	0.04%
2023/06/21	5	39.30	0	0.00	39.55	5	179	2.78%
2023/06/15	1	39.30	0	0.00	39.35	1	176	0.57%
2023/06/14	1	39.30	0	0.00	39.30	1	175	0.57%
2023/06/09	1	39.55	0	0.00	39.65	1	173	0.58%
2023/06/08	0	0.00	0.5	39.40	39.35	-0.5	170	-0.28%
2023/06/05	0.2	38.55	0	0.00	38.70	0.2	162	0.11%
2023/06/02	1	38.50	0	0.00	38.55	1	161	0.62%
2023/05/30	0.1	38.30	0	0.00	38.30	0.1	159	0.05%
2023/05/26	0	0.00	3	38.25	38.35	-3	164	-1.83%
2023/05/24	1	38.90	0	0.00	38.95	1	165	0.61%
2023/05/23	0.1	38.60	0	0.00	38.65	0.1	162	0.03%
2023/05/17	2	38.80	11	38.68	38.90	-9	167	-5.36%
2023/05/11	0.1	38.50	0	0.00	38.20	0.1	167	0.03%
2023/05/05	0	0.00	1	38.50	38.55	-1	184	-0.54%
2023/04/20	0	0.00	4	38.24	38.20	-4	203	-1.96%
2023/04/19	0	0.00	1	38.45	38.50	-1	209	-0.48%
2023/04/17	2	38.85	0	0.00	38.80	2	267	0.75%
2023/04/10	2	38.53	2	38.45	38.55	0	262	0.00%
2023/03/30	1	38.00	0	0.00	37.95	1	270	0.37%
2023/03/24	0.1	38.30	1	38.20	38.20	-0.9	327	-0.28%
2023/03/22	0	0.00	1.1	38.06	38.05	-1.1	328	-0.35%
2023/03/16	0	0.00	1	37.80	37.80	-1	336	-0.30%
2023/03/07	1.5	38.57	0	0.00	38.50	1.5	333	0.45%
2023/03/03	0	38.15	0	0.00	38.40	0	334	0.00%
2023/03/01	0.3	38.17	0	0.00	37.85	0.3	335	0.10%
2023/02/24	0.2	38.40	0	0.00	38.20	0.2	332	0.05%
2023/02/16	0	0.00	1	38.60	38.75	-1	329	-0.30%
2023/02/14	0	0.00	1	38.65	38.70	-1	331	-0.30%
2023/02/03	0.2	39.20	0	0.00	39.50	0.2	337	0.04%
2023/02/02	0	0.00	3	39.22	39.25	-3	332	-0.90%
2023/01/17	1	38.85	1	38.95	38.80	0	325	0.00%
2023/01/16	0.6	38.97	0	0.00	38.55	0.6	326	0.18%
2023/01/06	1	38.85	0	0.00	39.05	1	347	0.29%
2023/01/05	5	38.41	6	38.68	39.30	-1	333	-0.30%
2022/12/22	1	38.20	0	0.00	38.20	1	320	0.31%
2022/12/19	1	38.35	2	39.40	37.80	-1	309	-0.32%
2022/12/15	1	37.90	1	37.60	38.05	0	302	0.00%
2022/12/14	0	0.00	1	38.10	37.95	-1	311	-0.32%
2022/12/12	1	38.10	1	38.00	38.00	0	321	0.00%
2022/11/24	0	0.00	0.1	36.90	37.00	-0.1	325	-0.03%
2022/11/22	0.1	36.55	0	0.00	36.50	0.1	327	0.03%
2022/11/16	0.1	36.70	1	37.40	36.30	-0.9	338	-0.27%
2022/11/09	0	0.00	2	36.65	36.95	-2	338	-0.59%
2022/11/03	1	35.70	1.5	35.80	36.10	-0.5	342	-0.15%
2022/11/02	0	0.00	0.5	35.85	35.80	-0.5	343	-0.15%
2022/11/01	2	35.68	1	36.35	35.90	1	348	0.29%
2022/10/21	1.1	34.03	0	0.00	33.95	1.1	448	0.25%
2022/10/20	0.2	34.53	0	0.00	33.60	0.2	450	0.03%
2022/10/17	3	34.80	0	0.00	35.10	3	448	0.67%
2022/10/14	0	0.00	4	35.45	35.45	-4	452	-0.88%
2022/10/13	4	36.01	0	0.00	35.20	4	462	0.87%
2022/10/11	2	36.72	0	0.00	36.65	2	468	0.43%
2022/10/04	0	0.00	2	37.58	37.65	-2	495	-0.40%
2022/09/30	0.1	37.10	0	0.00	37.75	0.1	497	0.01%
2022/09/29	0	0.00	3	37.65	37.90	-3	495	-0.61%
2022/09/28	2.3	37.16	0	0.00	36.25	2.3	487	0.46%
2022/09/26	2.2	38.15	0	0.00	37.70	2.2	496	0.43%
2022/09/19	0	0.00	0.1	40.50	40.40	-0.1	493	-0.02%
2022/09/07	1	40.00	0	0.00	39.75	1	551	0.18%
2022/09/01	0.4	40.70	0	0.00	40.70	0.4	580	0.07%
2022/08/29	1	41.05	0	0.00	41.00	1	583	0.17%
2022/08/25	1	42.00	0	0.00	41.90	1	581	0.17%
2022/08/17	0	0.00	0.2	41.00	41.30	-0.2	592	-0.04%
2022/08/11	0	0.00	1	41.40	41.15	-1	611	-0.16%
2022/08/08	1	41.25	0.6	41.40	41.25	0.4	636	0.06%
2022/08/05	3.3	42.30	1	42.75	42.10	2.3	642	0.36%
2022/08/04	0	0.00	12	42.99	43.15	-12	647	-1.85%
2022/08/03	0.3	41.60	2	42.00	41.95	-1.7	603	-0.28%
2022/08/02	0	0.00	4	41.24	41.50	-4	595	-0.67%
2022/08/01	0	0.00	2	40.90	40.90	-2	617	-0.32%
2022/07/27	0	0.00	3	40.70	40.65	-3	684	-0.44%
2022/07/26	0	0.00	3	40.55	40.30	-3	697	-0.43%
2022/07/22	1	40.50	0	0.00	40.25	1	809	0.12%
2022/07/20	5	40.03	5	39.30	39.50	0	1,190	0.00%
2022/07/14	0	0.00	2	37.98	38.05	-2	2,469	-0.08%
2022/07/12	2.2	36.80	0	0.00	37.45	2.2	2,485	0.09%
2022/07/04	1.1	38.69	0	0.00	38.80	1.1	2,511	0.04%
2022/07/01	0	38.90	1	39.05	38.85	-1	2,524	-0.04%
2022/06/27	0	0.00	1	41.05	41.35	-1	2,636	-0.04%
2022/06/24	0	0.00	1	40.20	40.10	-1	2,670	-0.04%
2022/06/22	0.2	39.43	0	0.00	39.30	0.2	2,790	0.01%
2022/06/20	0	39.70	0	0.00	39.05	0	2,789	0.00%
2022/06/17	4	40.00	1	39.95	40.00	3	2,783	0.11%
2022/06/16	3	40.97	1	41.40	40.50	2	2,772	0.07%
2022/06/15	1	40.50	0	0.00	41.00	1	2,771	0.04%
2022/06/14	0	40.55	0	0.00	40.50	0	2,780	0.00%
2022/06/13	1	40.85	0	0.00	40.95	1	2,780	0.04%
2022/06/10	4	41.95	0	0.00	41.95	4	2,778	0.14%
2022/06/07	0	42.35	0	0.00	42.55	0	2,787	0.00%
2022/05/26	3	42.07	2	42.60	42.10	1	2,844	0.04%
2022/05/25	1	41.85	0	0.00	42.15	1	2,854	0.04%
2022/05/24	7	41.98	0	0.00	41.95	7	2,887	0.24%
2022/05/23	4	42.30	0	0.00	42.25	4	2,891	0.14%
2022/05/20	1	41.80	0	0.00	41.80	1	2,899	0.03%
2022/05/19	0	0.00	2	42.30	41.60	-2	2,921	-0.07%
2022/05/17	2	41.75	0	0.00	41.85	2	2,932	0.07%
2022/05/16	1	42.00	1	41.90	42.40	0	2,930	0.00%
2022/05/10	1	42.00	0	0.00	42.20	1	3,010	0.03%
2022/05/09	6	43.16	1	43.90	42.85	5	3,019	0.17%
2022/05/06	0	0.00	2	42.90	43.00	-2	3,017	-0.07%
2022/05/05	5.1	43.90	7	43.93	43.70	-2	3,015	-0.06%
2022/05/04	4	44.80	4	44.59	44.15	0	3,055	0.00%
2022/05/03	1	44.50	0	0.00	44.15	1	3,097	0.03%
2022/04/29	2	44.60	1	45.35	44.55	1	3,236	0.03%
2022/04/28	11	45.55	7	45.82	45.05	4	3,323	0.12%
2022/04/27	7	45.92	10	44.87	45.25	-3	3,308	-0.09%
2022/04/26	12	45.40	12	45.32	44.70	0	3,233	0.00%
2022/04/25	63	50.67	62.2	50.91	45.20	0.8	3,080	0.03%
2022/04/22	4	47.28	14	47.06	48.45	-10	2,220	-0.45%
2022/04/21	2	44.20	1	44.20	44.05	1	2,316	0.04%
2022/04/20	0	0.00	1	43.75	43.70	-1	2,966	-0.03%
2022/04/19	1	42.70	1	42.95	42.85	0	3,891	0.00%
2022/04/18	1	43.60	2	43.73	43.45	-1	4,310	-0.02%
2022/04/14	0	0.00	1	43.50	43.55	-1	4,767	-0.02%
2022/04/13	0.1	42.00	1	42.20	42.25	-0.9	4,831	-0.02%
2022/04/12	1	41.95	0	0.00	41.75	1	4,863	0.02%
2022/04/11	2	42.25	20	42.91	42.10	-18	4,884	-0.37%
2022/04/08	0	0.00	1	42.75	42.80	-1	4,880	-0.02%
2022/04/07	1.3	43.03	1	43.20	42.75	0.3	4,879	0.01%
2022/04/06	2	45.20	2	44.85	43.60	0	4,863	0.00%
2022/04/01	10	45.20	16	44.27	43.70	-6	4,840	-0.12%
2022/03/31	0.1	43.90	1	44.30	43.80	-0.9	4,783	-0.02%
2022/03/29	4	43.04	1	43.50	43.00	3	4,743	0.06%
2022/03/28	17	45.07	8	45.26	44.80	9	4,703	0.19%
2022/03/24	2	42.60	1	42.75	42.65	1	4,576	0.02%
2022/03/23	0.1	42.20	1	42.15	42.35	-0.9	4,579	-0.02%
2022/03/22	1	41.75	0	0.00	41.90	1	4,578	0.02%
2022/03/17	2	41.75	5	41.86	42.05	-3	4,588	-0.07%
2022/03/16	0	0.00	7	41.05	41.10	-7	4,601	-0.15%
2022/03/14	0.1	41.55	0	0.00	41.55	0.1	4,597	0.00%
2022/03/11	5	41.50	0	0.00	41.30	5	4,598	0.11%
2022/03/09	2	41.15	0	0.00	41.35	2	4,599	0.04%
2022/03/08	2	40.95	0	0.00	40.45	2	4,613	0.04%
2022/03/07	3	41.90	2	41.80	41.75	1	4,677	0.02%
2022/03/04	1	43.40	0	0.00	43.35	1	4,788	0.02%
2022/03/02	3	43.50	0	0.00	43.50	3	4,931	0.06%
2022/02/25	1	43.35	0	0.00	43.25	1	4,928	0.02%
2022/02/23	0	0.00	3	44.55	44.45	-3	4,885	-0.06%
2022/02/22	0	44.50	4	44.50	44.20	-4	4,881	-0.08%
2022/02/21	5	45.19	0	0.00	45.00	5	4,870	0.10%
2022/02/18	0	0.00	1	44.30	44.70	-1	4,855	-0.02%
2022/02/17	1	44.45	0	0.00	44.30	1	4,851	0.02%
2022/02/14	0	0.00	1	44.80	44.45	-1	4,836	-0.02%
2022/02/11	1	45.85	1	47.00	45.30	0	4,824	0.00%
2022/02/09	0	0.00	1	44.95	44.90	-1	4,740	-0.02%
2022/02/08	0	0.00	3	44.60	44.65	-3	4,724	-0.06%
2022/02/07	2.1	44.20	1.5	44.62	45.30	0.6	4,706	0.01%
2022/01/26	2.3	44.89	2	45.10	45.25	0.3	4,742	0.01%
2022/01/25	3	45.83	3	45.58	45.60	0	4,696	0.00%
2022/01/24	3	47.83	1	49.25	47.75	2	4,638	0.04%
2022/01/21	3	47.30	7	47.65	46.60	-4	4,496	-0.09%
2022/01/20	6.2	46.05	0	46.20	46.00	6.2	4,371	0.14%
2022/01/19	5	47.89	6	48.14	47.40	-1	4,311	-0.02%
2022/01/18	4.1	48.02	5	49.11	47.70	-0.9	4,249	-0.02%
2022/01/17	5	49.54	3	50.18	49.25	2	4,171	0.05%
2022/01/14	31.2	50.55	30.5	49.98	49.50	0.7	4,028	0.02%
2022/01/13	29.1	50.52	28	50.63	50.60	1.1	3,690	0.03%
2022/01/12	65	50.93	54	51.82	50.00	11	3,027	0.36%
2022/01/11	48.2	53.31	27.1	52.43	50.20	21.1	2,096	1.01%
2022/01/10	8	54.50	14	54.74	55.70	-6	1,678	-0.36%
2022/01/07	14	48.90	27	48.81	50.70	-13	1,459	-0.89%
2022/01/06	9	46.78	10.5	47.44	46.15	-1.5	1,206	-0.13%
2022/01/05	0.2	45.80	0	0.00	45.50	0.2	1,138	0.02%
2022/01/04	0	0.00	1	45.90	46.20	-1	1,114	-0.09%
2022/01/03	1	45.05	2	45.28	45.05	-1	1,097	-0.09%
2021/12/29	0	0.00	1	45.20	45.15	-1	1,120	-0.09%
2021/12/27	4	44.75	0	0.00	44.70	4	1,157	0.35%
2021/12/20	0	0.00	5	44.19	44.25	-5	1,216	-0.41%
2021/12/17	2	44.35	5	43.95	44.60	-3	1,224	-0.24%
2021/12/16	3	43.90	1	43.80	43.80	2	1,238	0.16%
2021/12/14	0.1	44.10	0	0.00	43.90	0.1	1,278	0.01%
2021/12/13	1	44.45	0	0.00	44.40	1	1,300	0.08%
2021/12/10	6	45.71	2	46.60	44.90	4	1,413	0.28%
2021/12/08	0	0.00	1	45.15	44.75	-1	1,852	-0.05%
2021/12/07	2	44.20	0	0.00	44.50	2	2,137	0.09%
2021/12/02	0	45.20	0	0.00	44.85	0	3,474	0.00%
2021/12/01	0	0.00	1	46.30	45.10	-1	3,464	-0.03%
2021/11/30	6.5	46.10	0	0.00	45.45	6.5	3,401	0.19%
2021/11/29	2	47.25	7.1	47.28	47.85	-5.1	3,284	-0.15%
2021/11/25	0	0.00	2	44.30	44.25	-2	3,153	-0.06%
2021/11/24	0	0.00	1	44.00	44.30	-1	3,159	-0.03%
2021/11/23	1	43.60	0	0.00	43.55	1	3,168	0.03%
2021/11/22	0	0.00	1	44.00	43.95	-1	3,173	-0.03%
2021/11/19	1	43.65	4	43.45	43.30	-3	3,175	-0.09%
2021/11/18	2	43.85	7	43.90	43.80	-5	3,185	-0.16%
2021/11/17	1.1	43.75	0	0.00	43.70	1.1	3,210	0.03%
2021/11/16	0	0.00	1	44.80	44.50	-1	3,220	-0.03%
2021/11/12	0	0.00	2	44.40	44.30	-2	3,260	-0.06%
2021/11/11	4	44.68	1	44.55	44.55	3	3,273	0.09%
2021/11/10	0	45.00	0	0.00	44.85	0	3,290	0.00%
2021/11/09	0	0.00	4	44.84	44.55	-4	3,305	-0.12%
2021/11/08	1	44.60	0	0.00	44.80	1	3,307	0.03%
2021/11/04	1	44.60	2.1	44.70	44.70	-1.1	3,333	-0.03%
2021/11/03	6	45.43	6	45.58	45.40	0	3,336	0.00%
2021/11/01	2	43.50	0	0.00	43.35	2	3,328	0.06%
2021/10/28	0	0.00	1	43.00	42.90	-1	3,339	-0.03%
2021/10/22	0	42.50	0	0.00	42.20	0	3,411	0.00%
2021/10/14	0.1	41.25	0	0.00	41.50	0.1	3,548	0.00%
2021/10/13	0	0.00	2	41.30	41.10	-2	3,570	-0.06%
2021/10/12	2.1	41.94	0	0.00	41.80	2.1	3,615	0.06%
2021/10/08	0	43.00	0	0.00	42.60	0	3,775	0.00%
2021/10/07	0	0.00	1	43.60	43.40	-1	3,893	-0.03%
2021/10/06	1	42.40	0	0.00	42.05	1	3,982	0.03%
2021/10/05	2	42.58	0	0.00	43.60	2	4,044	0.05%
2021/10/04	2.2	43.70	5	43.76	43.15	-2.9	4,149	-0.07%
2021/10/01	6.1	45.34	1	45.50	44.65	5.1	4,267	0.12%
2021/09/30	1.2	46.03	0	0.00	46.45	1.2	4,362	0.03%
2021/09/29	2	46.40	0	0.00	46.00	2	4,461	0.04%
2021/09/28	1.1	47.21	0	0.00	47.30	1.1	4,602	0.02%
2021/09/27	2	47.53	1	47.50	47.40	1	4,729	0.02%
2021/09/24	0	0.00	2	47.43	47.40	-2	4,991	-0.04%
2021/09/23	1	47.35	4	47.25	47.25	-3	5,277	-0.06%
2021/09/22	2	47.45	0	0.00	47.50	2	5,581	0.04%
2021/09/16	3.1	48.95	0	0.00	48.90	3.1	6,350	0.05%
2021/09/15	11.1	49.79	8	49.63	49.70	3.1	6,730	0.05%
2021/09/14	7	51.77	6	50.97	49.45	1	7,068	0.01%
2021/09/13	16	50.46	6	50.12	49.00	10	8,044	0.12%
2021/09/10	20	53.57	9	54.29	52.40	11	8,861	0.12%
2021/09/09	44	59.55	28.2	59.81	56.50	15.8	9,254	0.17%
2021/09/08	17	55.41	18	55.81	56.90	-1	8,692	-0.01%
2021/09/07	13	50.13	11	50.52	51.80	2	8,436	0.02%
2021/09/06	0	0.00	2	47.70	47.10	-2	8,389	-0.02%
2021/09/03	1	47.20	0	0.00	47.00	1	8,474	0.01%
2021/09/02	1	48.50	0	0.00	47.95	1	8,602	0.01%
2021/09/01	1	49.00	1	48.80	49.05	0	8,695	0.00%
2021/08/27	1	49.30	0	0.00	49.55	1	9,280	0.01%
2021/08/26	1	49.05	0	0.00	49.15	1	9,757	0.01%
2021/08/25	0	0.00	1	49.40	49.45	-1	10,545	-0.01%
2021/08/23	0	0.00	6	49.03	49.05	-6	12,305	-0.05%
2021/08/20	0	0.00	9	48.06	48.00	-9	12,581	-0.07%
2021/08/19	1	48.80	0	0.00	48.00	1	13,267	0.01%
2021/08/18	2	48.30	3	49.70	49.95	-1	13,698	-0.01%
2021/08/17	4	48.28	0	0.00	47.70	4	14,172	0.03%
2021/08/16	0.2	48.90	1.1	49.65	49.70	-0.9	14,240	-0.01%
2021/08/13	1	50.00	1	50.30	50.00	0	14,475	0.00%
2021/08/10	0.5	52.60	0	0.00	51.80	0.5	14,693	0.00%
2021/08/09	0	0.00	13	53.02	52.50	-13	14,812	-0.09%
2021/08/05	4.3	53.33	1	52.90	52.80	3.3	14,885	0.02%
2021/08/04	3.1	55.91	2	55.90	56.20	1.1	14,848	0.01%
2021/08/03	8	56.11	0	0.00	55.90	8	14,835	0.05%
2021/08/02	10	56.81	22	55.20	57.60	-12	14,816	-0.08%
2021/07/30	0	55.80	0	0.00	55.00	0	14,785	0.00%
2021/07/28	1	55.80	6	56.38	56.00	-5	14,733	-0.03%
2021/07/26	5	58.10	5	57.10	57.30	0	14,690	0.00%
2021/07/23	2	57.75	1	57.90	58.30	1	14,675	0.01%
2021/07/22	0	0.00	3	57.33	57.60	-3	14,644	-0.02%
2021/07/21	7.1	56.97	4	55.70	55.90	3.1	14,594	0.02%
2021/07/20	8	56.86	0	0.00	56.70	8	14,552	0.05%
2021/07/16	1.1	59.97	1	60.70	59.40	0.1	14,485	0.00%
2021/07/15	33	61.25	32	61.55	60.90	1	14,428	0.01%
2021/07/14	5.1	57.81	11.1	58.91	60.20	-6	14,264	-0.04%
2021/07/13	8.3	60.34	17	60.20	60.00	-8.7	14,138	-0.06%
2021/07/12	10.2	62.41	8	63.00	62.30	2.2	14,030	0.02%
2021/07/09	14.2	63.93	24	63.23	63.50	-9.8	13,951	-0.07%
2021/07/08	3	63.98	12.6	64.79	66.50	-9.6	13,827	-0.07%
2021/07/07	34.4	64.03	29	63.43	63.10	5.4	13,687	0.04%
2021/07/06	8.1	65.41	12	66.08	64.60	-3.9	13,567	-0.03%
2021/07/05	6.2	65.44	11	64.45	65.90	-4.8	13,456	-0.04%
2021/07/02	2.2	66.38	8	67.46	66.50	-5.8	13,286	-0.04%
2021/07/01	31.6	69.26	15.1	69.35	67.50	16.6	13,152	0.13%
2021/06/30	44	69.15	35	68.77	69.20	9	12,880	0.07%
2021/06/29	23.3	70.88	15	72.31	69.80	8.3	12,579	0.07%
2021/06/28	9.5	72.38	9	72.13	71.60	0.5	12,252	0.00%
2021/06/25	20.2	72.05	13	71.34	70.40	7.2	11,846	0.06%
2021/06/24	56	71.66	59	71.27	71.30	-3	11,436	-0.03%
2021/06/23	22.7	69.17	25.3	67.90	67.60	-2.6	11,025	-0.02%
2021/06/22	73.5	76.21	57.1	75.35	71.00	16.4	10,562	0.16%
2021/06/21	56	71.52	52.6	71.87	74.00	3.4	9,267	0.04%
2021/06/18	46.2	68.35	25.1	68.51	67.30	21	8,297	0.25%
2021/06/17	17.1	63.54	6	64.18	65.30	11.1	7,610	0.15%
2021/06/16	2.2	63.71	0	0.00	61.30	2.2	7,302	0.03%
2021/06/15	2	63.60	1	64.50	63.80	1	7,206	0.01%
2021/06/11	10	63.69	5.6	63.53	63.50	4.4	7,116	0.06%
2021/06/09	3.3	66.37	84	66.13	64.50	-80.7	6,865	-1.18%
2021/06/08	1	67.31	11	68.28	67.10	-10	6,757	-0.15%
2021/06/07	20.1	67.41	9	66.87	68.10	11.1	6,604	0.17%
2021/06/04	22.8	69.83	17	70.19	68.40	5.8	6,368	0.09%
2021/06/03	40.2	72.04	47	71.77	71.20	-6.8	6,134	-0.11%
2021/06/02	45	69.94	154	69.46	69.90	-109	5,641	-1.93%	大賣/鉅額交易
2021/06/01	114.3	68.17	80.3	68.47	66.50	34	4,844	0.70%	大買/
2021/05/31	16	66.94	33.2	66.81	67.90	-17.2	3,805	-0.45%
2021/05/28	77.5	62.72	9	62.46	61.80	68.5	3,068	2.23%
2021/05/27	43.2	62.56	19	62.96	60.70	24.2	2,763	0.87%
2021/05/26	14.1	58.86	12	58.86	60.70	2.1	2,060	0.10%
2021/05/25	27.1	62.09	13.2	60.19	57.80	13.9	1,607	0.86%
2021/05/24	0	0.00	1	60.30	60.30	-1	1,098	-0.09%
2021/05/21	8	53.08	5.5	53.63	54.90	2.5	1,011	0.25%
2021/05/20	1.1	46.91	3	49.85	49.95	-1.9	756	-0.25%
2021/05/19	0.2	45.55	0	0.00	45.45	0.2	631	0.03%
2021/05/18	1.7	49.88	1	49.10	46.90	0.7	591	0.11%
2021/05/17	8	48.76	1	48.90	49.25	7	491	1.43%
2021/05/14	0.2	45.50	2	47.90	44.80	-1.9	359	-0.51%
2021/05/13	2.1	45.24	2	46.95	47.90	0.1	296	0.03%
2021/05/12	0.1	43.00	1	43.55	43.55	-1	246	-0.38%
2021/05/04	0	0.00	5	44.78	44.55	-5	227	-2.20%
2021/04/27	0.2	44.52	0	0.00	44.85	0.2	228	0.08%
2021/04/19	0	0.00	1	44.35	44.60	-1	215	-0.47%
2021/04/12	0	43.10	0	0.00	43.55	0	228	0.00%
2021/03/22	1	42.05	0	0.00	42.30	1	288	0.35%
2021/02/24	0	0.00	0.5	42.50	42.65	-0.5	308	-0.16%
2021/01/22	0.5	42.15	0	0.00	42.10	0.5	292	0.17%
2021/01/21	1	41.75	0	0.00	41.60	1	290	0.34%
2021/01/18	0	0.00	0.2	42.30	43.20	-0.2	281	-0.07%
2021/01/15	0	0.00	0.1	43.30	43.50	-0.1	279	-0.04%
2021/01/12	2	44.03	0	0.00	44.00	2	266	0.75%
2021/01/11	2	45.23	0	0.00	45.25	2	264	0.76%
2021/01/08	1	45.40	0	0.00	45.65	1	263	0.38%
2021/01/07	0.3	45.15	1	45.70	46.10	-0.7	259	-0.27%
2021/01/06	2	45.48	0.1	45.40	45.15	1.9	243	0.79%
2020/12/24	0	0.00	3	43.20	43.25	-3	212	-1.41%
2020/12/23	0	0.00	1	43.10	42.90	-1	212	-0.47%
2020/12/22	0	0.00	5	44.78	43.35	-5	214	-2.33%
2020/12/21	5.1	44.60	0	0.00	45.30	5.1	213	2.38%
2020/12/17	3	43.30	0	0.00	43.35	3	202	1.48%
2020/12/14	0	0.00	1	42.85	43.05	-1	178	-0.56%
2020/11/27	1	41.50	0	0.00	41.45	1	158	0.63%
2020/08/24	0	0.00	2	40.00	40.00	-2	204	-0.98%
2020/08/21	0	0.00	14	40.01	40.00	-14	206	-6.77%
2020/08/17	13	39.86	0	0.00	39.90	13	212	6.12%
2020/08/13	0	0.00	4	39.50	39.65	-4	227	-1.76%
2020/08/11	1	39.60	0	0.00	39.70	1	277	0.36%
2020/08/06	0	0.00	1	39.00	39.00	-1	289	-0.35%
2020/07/30	2	38.75	0	0.00	39.10	2	312	0.64%
2020/07/23	0	0.00	1	41.00	40.95	-1	327	-0.31%
2020/07/22	0	0.00	1	40.90	41.00	-1	333	-0.30%
2020/07/17	0	0.00	0.5	40.85	40.95	-0.5	320	-0.17%
2020/07/13	0	0.00	1	41.00	41.00	-1	320	-0.31%
2020/07/09	1	40.90	0	0.00	40.90	1	323	0.31%
2020/07/08	0	0.00	2	40.75	41.00	-2	326	-0.61%
2020/07/07	2	41.65	0	0.00	41.65	2	322	0.62%
2020/07/03	0	0.00	0.2	41.20	41.15	-0.2	319	-0.06%
2020/07/02	0	0.00	4	40.98	41.15	-4	320	-1.25%
2020/07/01	0	0.00	1	40.95	40.60	-1	326	-0.31%
2020/06/22	0	0.00	2	40.55	40.75	-2	335	-0.60%
2020/06/18	0	0.00	34	40.59	40.55	-34	343	-9.89%
2020/06/11	1	40.80	0	0.00	40.85	1	364	0.27%
2020/06/10	0	0.00	1	41.95	41.90	-1	364	-0.27%
2020/06/04	0	0.00	2	41.80	41.90	-2	380	-0.53%
2020/06/03	1	42.25	0	0.00	42.25	1	384	0.26%
2020/06/02	2	40.35	0	0.00	40.80	2	380	0.53%
2020/06/01	1	40.40	0	0.00	40.30	1	380	0.26%
2020/05/21	2	42.23	0	0.00	41.95	2	384	0.52%
2020/05/20	2	41.85	1.2	41.54	41.80	0.8	380	0.22%
2020/05/19	4	42.38	9	41.89	41.45	-5	376	-1.33%
2020/05/18	7	41.32	1	41.10	41.20	6	363	1.65%
2020/05/14	0	0.00	4	39.25	39.20	-4	348	-1.15%
2020/05/13	1	39.45	0	0.00	39.60	1	347	0.29%
2020/05/11	0	0.00	3	41.00	40.55	-3	340	-0.88%
2020/05/08	3	41.45	2	41.40	41.40	1	336	0.30%
2020/05/07	0	0.00	15	40.82	41.20	-15	337	-4.45%
2020/05/05	4	40.60	0	0.00	40.45	4	340	1.17%
2020/04/30	10	40.86	0	0.00	40.95	10	341	2.93%
2020/04/27	0	0.00	1	39.75	39.75	-1	345	-0.29%
2020/04/22	0	0.00	1	38.60	38.60	-1	334	-0.30%
2020/04/16	2	39.00	0	0.00	38.85	2	318	0.63%
2020/04/13	1	37.80	2	37.90	37.95	-1	316	-0.32%
2020/04/06	0	0.00	2	36.40	37.60	-2	307	-0.65%
2020/04/01	2	35.65	2	36.05	36.35	0	302	0.00%
2020/03/31	2	35.90	0	0.00	36.30	2	301	0.66%
2020/03/27	2	35.60	0	0.00	35.25	2	297	0.67%
2020/03/25	0	0.00	7	35.55	35.80	-7	291	-2.40%
2020/03/24	1	34.50	0	0.00	34.55	1	287	0.35%
2020/03/23	1	34.20	0	0.00	33.80	1	286	0.35%
2020/03/20	0	0.00	6	32.95	33.00	-6	282	-2.12%
2020/03/19	4	31.56	0	0.00	31.25	4	277	1.44%
2020/03/17	8	34.13	1	34.10	34.00	7	263	2.65%
2020/03/16	3	35.05	0	0.00	35.05	3	263	1.14%
2020/03/12	0	0.00	2	37.70	37.60	-2	249	-0.80%
2020/03/11	2	38.55	0	0.00	38.30	2	243	0.82%
2020/03/10	2	37.30	0	0.00	37.90	2	238	0.84%
2020/03/06	0.1	39.25	0	0.00	39.20	0.1	222	0.03%
2020/02/24	0	41.10	0	0.00	41.15	0	201	0.00%
2020/02/19	1	42.45	0	0.00	41.75	1	195	0.51%
2020/02/17	1	40.35	3	40.28	40.85	-2	180	-1.11%
2020/02/11	2	40.50	2	40.30	40.50	0	168	0.00%
2020/02/10	0	0.00	1	40.80	40.40	-1	169	-0.59%
2020/02/06	0	0.00	5	40.67	40.95	-5	167	-2.98%
2020/02/05	0	0.00	10	39.95	39.95	-10	189	-5.28%
2020/02/03	0	0.00	5	39.42	40.35	-5	184	-2.71%
2020/01/31	4	39.00	0	0.00	38.90	4	173	2.30%
2020/01/30	0.6	38.40	0	0.00	38.35	0.6	177	0.34%
2020/01/20	0.1	39.50	0	0.00	39.60	0.1	172	0.08%
2020/01/10	0	0.00	5	39.32	39.40	-5	172	-2.89%
2020/01/08	0	0.00	3	39.43	39.25	-3	173	-1.73%
2020/01/07	1	39.40	1	39.35	39.45	0	170	0.00%
2020/01/06	0	0.00	0.4	38.90	39.25	-0.4	168	-0.21%
2020/01/02	0	0.00	1	39.35	39.30	-1	165	-0.60%
2019/12/27	5	38.90	0	0.00	38.85	5	163	3.06%
2019/12/26	3	38.90	0	0.00	38.85	3	162	1.85%
2019/12/25	1	38.50	0	0.00	39.00	1	162	0.62%
2019/12/19	0	0.00	1	39.45	38.95	-1	161	-0.62%
2019/12/17	5	39.05	0	0.00	38.85	5	157	3.17%
2019/12/05	2	39.00	0	0.00	39.15	2	149	1.34%
2019/11/21	0	0.00	10	38.68	38.65	-10	147	-6.77%
2019/11/19	1	38.90	0	0.00	38.90	1	146	0.68%
2019/11/18	0	0.00	1	39.05	39.25	-1	148	-0.67%
2019/11/08	2	38.80	0	0.00	38.95	2	140	1.43%
2019/11/07	0	0.00	1	38.80	38.75	-1	140	-0.71%
2019/11/06	2	38.85	3	38.90	38.90	-1	138	-0.72%
2019/11/04	6	38.64	7	39.08	39.20	-1	132	-0.76%
2019/10/31	0	0.00	3	38.15	38.10	-3	103	-2.91%
2019/10/30	0	0.00	1	38.25	38.05	-1	102	-0.98%
2019/10/29	0	0.00	1	38.00	38.05	-1	100	-1.00%
2019/10/16	2	36.63	0	0.00	36.90	2	88	2.26%
2019/09/23	1	36.90	3	36.92	36.80	-2	118	-1.68%
2019/09/18	0	0.00	4	37.40	37.15	-4	126	-3.16%
2019/09/17	0	0.00	6	37.10	37.05	-6	126	-4.73%
2019/09/09	3	37.10	0	0.00	37.20	3	157	1.90%
2019/09/03	11	37.20	0	0.00	37.05	11	166	6.59%
2019/08/30	0	0.00	7	37.41	37.20	-7	168	-4.16%
2019/08/28	0	0.00	5	37.38	37.70	-5	169	-2.94%
2019/08/27	0	0.00	2	37.30	37.15	-2	173	-1.16%
2019/08/13	7	36.21	0	0.00	36.25	7	331	2.11%
2019/07/25	2	36.05	13	36.05	36.05	-11	346	-3.17%
2019/07/22	0	0.00	20	36.33	36.30	-20	345	-5.78%
2019/07/19	2	36.45	0	0.00	36.50	2	345	0.58%
2019/07/15	1	36.40	0	0.00	36.55	1	348	0.29%
2019/07/03	20	37.40	0	0.00	37.40	20	339	5.90%
2019/06/28	12	37.05	0	0.00	36.95	12	331	3.62%
2019/06/25	6	37.23	0	0.00	36.90	6	326	1.84%
2019/06/24	8	37.46	0	0.00	37.50	8	325	2.46%
2019/06/17	0	0.00	1	36.25	36.25	-1	298	-0.34%
2019/06/11	7	35.94	0	0.00	35.90	7	286	2.45%
2019/06/10	9	35.70	0	0.00	35.70	9	284	3.17%
2019/05/31	0	0.00	2	35.08	35.20	-2	276	-0.72%
2019/05/30	2	34.93	0	0.00	34.85	2	269	0.74%
2019/05/29	6	34.55	0	0.00	34.50	6	257	2.33%
2019/05/22	15	35.79	0	0.00	35.90	15	132	11.30%
2019/05/20	1	35.80	0	0.00	35.85	1	126	0.79%
2019/05/17	10	36.15	0	0.00	36.00	10	123	8.10%
2019/05/10	10	36.39	0	0.00	36.35	10	118	8.44%
2019/05/06	1	36.25	0	0.00	36.40	1	116	0.86%
2019/05/03	2	36.48	0	0.00	36.55	2	116	1.72%
2019/04/30	10	36.73	0	0.00	36.75	10	113	8.78%
2019/04/29	0	0.00	2	36.68	36.75	-2	112	-1.77%
2019/04/19	1	36.95	0	0.00	36.85	1	113	0.88%
2019/04/03	0	0.00	0.4	37.30	37.35	-0.4	99	-0.36%
2019/03/28	12	37.08	0	0.00	37.10	12	96	12.41%
2019/03/19	1	37.20	0	0.00	37.05	1	103	0.97%
2019/02/14	5	36.80	0	0.00	36.65	5	121	4.12%
2019/02/13	1	36.90	0	0.00	37.00	1	120	0.83%
2019/01/24	0.4	36.75	0	0.00	36.85	0.4	108	0.33%
2019/01/18	0	0.00	0.2	36.05	36.30	-0.2	108	-0.14%
2019/01/07	1	35.70	0	0.00	35.80	1	98	1.01%
2018/12/26	1	35.50	0	0.00	35.30	1	98	1.02%
2018/12/18	1	35.60	0	0.00	35.60	1	90	1.10%
2018/12/11	0	0.00	1	35.60	35.40	-1	90	-1.10%
2018/12/06	1	35.00	0	0.00	34.90	1	88	1.13%
2018/12/04	2	35.65	0	0.00	35.65	2	80	2.49%
2018/12/03	1	36.00	0	0.00	35.65	1	75	1.33%
2018/11/30	1	36.60	0	0.00	34.85	1	67	1.48%
2018/11/12	1	37.45	0	0.00	37.40	1	54	1.85%
2018/11/08	0	0.00	1	37.95	37.60	-1	55	-1.81%
2018/11/01	0	0.00	1	36.90	36.85	-1	55	-1.79%
2018/10/30	1	35.40	0	0.00	35.85	1	56	1.77%
2018/10/25	1	36.80	0	0.00	36.85	1	56	1.76%
2018/10/12	1	37.70	0	0.00	38.65	1	69	1.43%
2018/10/09	0	0.00	1	39.00	39.50	-1	68	-1.46%
2018/10/05	1	38.95	0	0.00	39.10	1	69	1.45%
2018/07/12	0	0.00	4	38.70	38.65	-4	109	-3.64%
2018/06/14	1	39.10	1	39.20	39.30	0	108	0.00%
2018/06/12	2	39.35	0	0.00	39.25	2	110	1.81%
2018/06/07	1	39.60	0	0.00	39.55	1	112	0.89%
2018/06/05	1	39.60	0	0.00	39.60	1	113	0.88%
2018/06/01	0	0.00	1	39.45	39.50	-1	114	-0.87%
2018/05/31	1	39.05	0	0.00	39.05	1	112	0.89%
2018/05/29	0	0.00	2	40.00	39.95	-2	112	-1.78%
2018/05/18	0	0.00	2	40.00	40.00	-2	125	-1.60%
2018/05/14	1	39.90	0	0.00	39.85	1	137	0.73%
2018/05/11	1	39.80	0	0.00	39.90	1	139	0.72%
2018/05/10	10	40.00	2	40.00	39.95	8	140	5.71%
2018/05/08	0	0.00	1	39.90	39.85	-1	140	-0.71%
2018/05/02	0	0.00	1	40.10	40.05	-1	147	-0.68%
2018/04/27	0	0.00	1	40.35	40.50	-1	149	-0.67%
2018/04/24	0	0.00	2	40.00	40.10	-2	147	-1.36%
2018/04/23	3	40.07	3	40.40	40.15	0	147	0.00%
2018/04/20	1	38.80	1	39.60	39.25	0	141	0.00%
2018/04/19	0	0.00	6	38.35	38.45	-6	139	-4.30%
2018/04/18	1	38.20	0	0.00	38.30	1	139	0.72%
2018/03/31	0	0.00	2	37.60	37.60	-2	147	-1.36%
2018/03/29	2	37.80	0	0.00	37.85	2	148	1.35%
2018/03/23	0	0.00	4	37.65	37.65	-4	149	-2.67%
2018/03/22	0	0.00	1	37.95	37.90	-1	148	-0.67%
2018/03/14	2	38.35	0	0.00	38.35	2	149	1.34%
2018/03/12	1	38.40	2	38.45	38.60	-1	147	-0.68%
2018/03/09	0	0.00	1	38.10	38.20	-1	146	-0.68%
2018/03/08	1	38.00	0	0.00	38.05	1	147	0.68%
2018/03/07	0	0.00	3	37.92	37.90	-3	150	-1.99%
2018/03/06	0	0.00	1	38.00	38.00	-1	150	-0.66%
2018/03/05	4	38.40	0	0.00	38.10	4	153	2.60%
2018/03/02	2	38.10	0	0.00	38.25	2	151	1.32%
2018/03/01	1	38.30	0	0.00	38.35	1	152	0.66%
2018/02/27	4	38.25	0	0.00	38.45	4	158	2.53%
2018/02/26	2	37.90	0	0.00	37.90	2	162	1.23%
2018/02/23	0	0.00	0.4	38.20	38.20	-0.4	167	-0.21%
2018/02/21	0	0.00	3	38.00	38.25	-3	172	-1.74%
2018/02/07	0	0.00	0.5	37.05	37.00	-0.5	161	-0.28%
2018/02/06	4	36.95	1	37.30	37.10	3	157	1.91%
2018/02/05	7	37.61	2	37.90	37.75	5	152	3.28%
2018/02/01	6	38.27	0	0.00	38.25	6	149	4.01%
2018/01/29	2	38.50	3	38.50	38.60	-1	147	-0.68%
2018/01/19	1	38.70	0	0.00	38.65	1	136	0.73%
2018/01/18	2	38.90	0	0.00	38.90	2	138	1.45%
2018/01/15	0	0.00	2	38.35	38.30	-2	129	-1.54%
2018/01/10	0	0.00	1	38.35	38.40	-1	133	-0.75%
2018/01/08	0	0.00	2	38.60	38.50	-2	134	-1.49%
2018/01/03	0.3	38.40	7	38.49	38.45	-6.8	131	-5.15%