加百裕 (3323)-富邦-陽明券商分點個股進出

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
24.20
漲跌
▼0.35
漲幅
-1.43%
成交量
219張
產業
上櫃電腦及週邊類股▲1.31%
250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

加百裕 (3323)籌碼相關－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/04/26	1	24.25	0	0.00	24.20	1	178	0.56%
2024/04/23	0	0.00	5	24.45	24.45	-5	177	-2.81%
2024/04/19	0	0.00	1	24.40	24.60	-1	176	-0.57%
2024/04/12	0	0.00	0	26.40	26.05	0	171	0.00%
2024/04/11	0	0.00	2	26.38	26.10	-2	169	-1.18%
2024/04/10	0	26.85	0	0.00	26.60	0	170	0.01%
2024/04/09	0	0.00	1	26.80	26.40	-1	170	-0.59%
2024/04/08	0	26.80	2	26.60	26.70	-2	166	-1.19%
2024/04/03	0	26.50	0	0.00	26.35	0	166	0.00%
2024/04/02	0	26.56	0	0.00	26.45	0	168	0.00%
2024/03/28	1	25.75	0	0.00	25.70	1	166	0.60%
2024/03/27	0	26.50	0	0.00	25.90	0	165	0.02%
2024/03/26	0	26.95	0	0.00	26.25	0	165	0.00%
2024/03/22	0	25.70	2	25.20	25.55	-2	159	-1.25%
2024/03/20	11	24.85	0	0.00	24.75	11	159	6.88%
2024/03/19	0	25.90	0	0.00	24.95	0	161	0.00%
2024/03/18	2	25.53	0	0.00	25.20	2	157	1.27%
2024/03/15	0	26.85	0	0.00	26.15	0	149	0.00%
2024/03/13	0	0.00	1	26.80	26.70	-1	148	-0.67%
2024/03/12	0	27.50	3	26.50	26.70	-3	148	-2.01%
2024/03/08	5	25.98	0	0.00	26.00	5	153	3.26%
2024/03/07	6	26.88	0	0.00	26.55	6	149	4.00%
2024/02/27	0	28.05	0	0.00	27.80	0	156	0.00%
2024/02/26	1	28.00	1.6	28.08	28.05	-0.6	157	-0.38%
2024/02/23	1	28.10	4	28.45	28.10	-3	158	-1.90%
2024/02/22	5	28.25	5	28.33	28.35	0	157	0.00%
2024/02/21	0	28.55	0	0.00	28.00	0	156	0.00%
2024/02/20	1	28.10	1	28.15	27.90	0	157	0.00%
2024/02/19	0	0.00	2	27.88	27.80	-2	156	-1.27%
2024/02/16	0	0.00	2	27.13	27.40	-2	156	-1.28%
2024/02/15	1	26.35	0	0.00	26.45	1	152	0.65%
2024/02/05	4	27.04	0	0.00	26.95	4	149	2.69%
2024/02/02	2	27.65	1	27.95	27.65	1	142	0.70%
2024/02/01	0	0.00	3	27.70	27.80	-3	141	-2.11%
2024/01/30	6	28.08	0	0.00	28.15	6	139	4.29%
2024/01/23	0	28.40	9	28.50	28.40	-9	141	-6.38%
2024/01/18	1	27.75	0	0.00	28.00	1	138	0.72%
2024/01/17	5	28.02	3	28.05	27.90	2	137	1.45%
2024/01/15	1	28.85	0	0.00	28.90	1	139	0.72%
2024/01/12	0	28.85	0	0.00	28.80	0	143	0.00%
2024/01/11	0	29.40	0	0.00	28.80	0	145	0.00%
2024/01/09	1	28.90	0	0.00	29.10	1	146	0.68%
2024/01/08	0	0.00	5	29.05	29.30	-5	146	-3.42%
2024/01/04	5	28.80	0	0.00	28.85	5	144	3.46%
2024/01/02	0	0.00	1	29.75	29.35	-1	149	-0.67%
2023/12/29	0	29.70	1	29.80	29.40	-1	149	-0.67%
2023/12/28	0	29.60	0	0.00	29.40	0	150	0.00%
2023/12/27	0	29.30	1	29.15	29.20	-1	153	-0.65%
2023/12/25	0	0.00	5	29.10	29.00	-5	158	-3.15%
2023/12/21	0	0.00	5	29.25	29.35	-5	160	-3.11%
2023/12/19	0	29.00	0	0.00	28.80	0	163	0.00%
2023/12/18	15	29.12	0	0.00	29.05	15	166	9.03%
2023/12/14	0	29.75	6	29.57	29.55	-6	168	-3.56%
2023/12/13	0	29.40	0	0.00	29.25	0	169	0.00%
2023/12/12	5	29.15	5	29.50	29.15	0	185	0.00%
2023/12/11	0	29.50	0	0.00	29.15	0	191	0.00%
2023/12/07	0	29.60	0	0.00	29.25	0	201	0.00%
2023/12/06	5	29.00	0	0.00	29.25	5	221	2.26%
2023/12/05	0.5	29.55	0	0.00	29.50	0.5	230	0.22%
2023/12/01	0.2	29.60	0	0.00	29.65	0.2	249	0.07%
2023/11/30	1	29.25	0	0.00	29.25	1	248	0.40%
2023/11/29	0	29.40	0.3	29.40	29.25	-0.3	249	-0.13%
2023/11/28	0	0.00	0.1	29.50	29.25	-0.1	252	-0.02%
2023/11/27	0	29.50	0.5	29.25	29.35	-0.5	252	-0.20%
2023/11/24	0	0.00	7	29.15	29.50	-7	252	-2.78%
2023/11/22	0	0.00	0	28.90	28.85	0	248	0.00%
2023/11/21	0	0.00	0	28.90	28.85	0	248	0.00%
2023/11/20	5	28.80	7	29.13	28.75	-2	248	-0.82%
2023/11/17	0	28.80	4	28.80	28.75	-4	249	-1.60%
2023/11/16	0	29.40	1	28.65	28.65	-1	251	-0.40%
2023/11/15	1	28.40	8	28.43	28.35	-7	254	-2.75%
2023/11/14	1	28.25	2	28.30	28.25	-1	256	-0.39%
2023/11/13	0	29.00	0	0.00	28.20	0	259	0.00%
2023/11/09	2	28.35	0	0.00	28.30	2	267	0.75%
2023/11/08	3	28.50	0	0.00	28.40	3	272	1.10%
2023/11/07	2	28.45	0	0.00	28.50	2	275	0.73%
2023/11/06	0	0.00	2	28.60	28.60	-2	287	-0.69%
2023/11/01	0.6	28.20	0	0.00	28.20	0.6	354	0.16%
2023/10/30	0	0.00	1	28.50	28.60	-1	355	-0.28%
2023/10/27	0	28.50	0	0.00	28.40	0	356	0.00%
2023/10/26	0	28.30	0	0.00	28.30	0	358	0.00%
2023/10/24	1	28.10	0	0.00	28.10	1	359	0.28%
2023/10/23	2	28.40	0	0.00	28.15	2	362	0.55%
2023/10/20	0	0.00	4	29.25	28.55	-4	361	-1.11%
2023/10/18	0	0.00	1	28.95	28.75	-1	359	-0.28%
2023/10/17	1	29.35	0	0.00	29.05	1	360	0.28%
2023/10/11	5	29.05	1	29.05	28.95	4	372	1.07%
2023/10/06	0	0.00	1	29.35	29.30	-1	371	-0.27%
2023/10/04	1	29.50	0	0.00	29.35	1	372	0.27%
2023/10/03	0	30.00	10	30.20	29.80	-10	370	-2.70%
2023/10/02	3	29.60	0	0.00	29.85	3	369	0.81%
2023/09/28	22	29.82	0	0.00	29.50	22	371	5.93%
2023/09/27	3	29.43	0	0.00	29.45	3	370	0.81%
2023/09/22	1	29.10	0	0.00	29.35	1	375	0.27%
2023/09/21	5	29.50	0	0.00	29.30	5	374	1.34%
2023/09/20	0	0.00	2	29.90	29.75	-2	368	-0.54%
2023/09/19	0.6	30.30	0	0.00	30.10	0.6	366	0.17%
2023/09/18	0	30.31	1	30.40	30.25	-1	365	-0.27%
2023/09/15	5	30.45	1.3	30.40	30.35	3.7	363	1.02%
2023/09/14	0	31.20	0	0.00	31.00	0	349	0.00%
2023/09/13	1	31.10	0	0.00	31.15	1	346	0.29%
2023/09/12	1	30.85	2	30.65	30.75	-1	349	-0.29%
2023/09/11	8	30.86	23	31.38	31.25	-15	351	-4.28%
2023/09/08	18	30.74	0	0.00	30.05	18	338	5.32%
2023/09/07	0	31.20	3	30.72	31.25	-3	328	-0.91%
2023/09/01	0	0.00	2	30.20	30.20	-2	328	-0.61%
2023/08/25	1	29.40	0	0.00	29.90	1	382	0.26%
2023/08/24	9	29.77	0	0.00	29.60	9	439	2.05%
2023/08/23	6	29.60	0	0.00	29.55	6	438	1.37%
2023/08/18	1	30.80	0	0.00	30.60	1	431	0.23%
2023/08/16	0	0.00	2	30.75	30.90	-2	428	-0.47%
2023/08/14	1	31.70	0	0.00	31.55	1	421	0.24%
2023/08/11	1	33.20	0	0.00	33.10	1	417	0.24%
2023/08/10	3	33.53	1	33.20	33.15	2	413	0.48%
2023/08/09	4	34.28	0.2	34.55	33.75	3.8	401	0.95%
2023/08/08	21	33.40	3	33.53	33.70	18	371	4.85%
2023/07/28	9	31.48	0	0.00	31.45	9	344	2.61%
2023/07/27	6	30.92	0	0.00	31.50	6	344	1.74%
2023/07/26	6	31.31	0	0.00	31.00	6	345	1.74%
2023/07/25	4	31.80	0	0.00	31.85	4	341	1.17%
2023/07/24	3	32.07	1	31.60	31.60	2	343	0.58%
2023/07/21	1	33.25	0	0.00	33.35	1	342	0.29%
2023/07/18	1	32.75	0	0.00	32.70	1	341	0.29%
2023/07/14	1	33.20	0	0.00	33.20	1	338	0.30%
2023/07/11	1	33.90	0	0.00	33.90	1	363	0.27%
2023/07/10	1	33.85	0	0.00	33.85	1	377	0.27%
2023/06/30	0	0.00	3	35.50	35.60	-3	368	-0.81%
2023/06/27	0	0.00	12	34.50	34.50	-12	364	-3.29%
2023/06/26	2	34.80	0	0.00	34.75	2	364	0.55%
2023/06/16	0	0.00	4	36.48	35.90	-4	363	-1.10%
2023/06/15	1	36.00	2	36.45	36.00	-1	355	-0.28%
2023/06/14	3	35.80	0	0.00	36.00	3	347	0.86%
2023/06/13	0	0.00	1	35.60	35.60	-1	342	-0.29%
2023/06/09	5	35.50	3	35.50	35.45	2	339	0.59%
2023/06/06	2	35.93	0	0.00	35.40	2	328	0.61%
2023/06/02	3	35.78	3	36.15	35.60	0	324	0.00%
2023/06/01	2	35.45	1	35.65	36.15	1	307	0.33%
2023/05/31	0	0.00	2	35.20	35.60	-2	297	-0.67%
2023/05/30	5	34.98	2	35.73	34.70	3	288	1.04%
2023/05/25	2	33.25	0	0.00	33.25	2	233	0.86%
2023/05/17	0	0.00	1	32.45	32.40	-1	236	-0.42%
2023/05/12	2	31.65	1	31.70	31.90	1	240	0.42%
2023/05/09	0	0.00	2	32.95	32.60	-2	237	-0.84%
2023/05/04	0	0.00	5	33.20	34.00	-5	246	-2.03%
2023/04/26	0	0.00	1	32.60	33.00	-1	242	-0.41%
2023/04/21	1	34.55	0	0.00	34.05	1	236	0.42%
2023/04/20	2	34.90	3	35.02	34.85	-1	233	-0.43%
2023/04/19	2	35.90	0	0.00	35.05	2	232	0.86%
2023/04/18	1	35.50	3	35.83	35.75	-2	229	-0.87%
2023/04/17	2	35.43	2	35.50	35.50	0	223	0.00%
2023/04/14	9	35.94	2	35.45	35.50	7	216	3.23%
2023/04/12	0	34.90	0	0.00	34.65	0	181	0.00%
2023/04/07	0	34.10	0	0.00	34.00	0	173	0.00%
2023/03/22	0	36.40	2	33.70	33.80	-2	168	-1.19%
2023/03/21	0	34.35	0	0.00	33.65	0	166	0.00%
2023/03/20	0	34.95	3	33.10	33.10	-3	166	-1.81%
2023/03/16	0	0.00	2	33.23	32.75	-2	167	-1.19%
2023/03/09	0	0.00	1	36.10	35.50	-1	184	-0.54%
2023/03/08	0	0.00	4	36.08	36.30	-4	180	-2.21%
2023/02/22	0	0.00	3	35.10	35.10	-3	166	-1.81%
2023/02/17	1	35.10	1	35.15	35.05	0	167	0.00%
2023/02/16	1	35.00	0	0.00	35.05	1	169	0.59%
2023/02/14	0.2	34.90	0	0.00	34.50	0.2	184	0.11%
2023/02/10	3	35.15	0	0.00	34.85	3	240	1.25%
2023/02/09	1	34.90	0	0.00	35.00	1	257	0.39%
2023/02/03	0	0.00	4	35.35	35.50	-4	252	-1.58%
2023/01/31	1	33.50	1	33.80	33.75	0	237	0.00%
2023/01/06	0	0.00	2	33.55	33.55	-2	245	-0.81%
2022/12/21	1	33.60	0	0.00	33.60	1	262	0.38%
2022/12/12	4	34.10	0	0.00	34.05	4	294	1.36%
2022/12/02	6	36.78	4	36.50	36.20	2	302	0.66%
2022/12/01	2	35.30	1	35.45	35.50	1	285	0.35%
2022/11/29	1	35.65	1	35.80	35.40	0	283	0.00%
2022/11/16	0	0.00	2	34.53	34.15	-2	289	-0.69%
2022/11/15	4	34.65	2	34.65	34.60	2	289	0.69%
2022/11/14	0	0.00	9	34.19	34.20	-9	287	-3.13%
2022/11/11	1	34.50	3	35.02	34.05	-2	284	-0.70%
2022/11/10	7	35.10	2	35.45	34.90	5	276	1.81%
2022/11/09	3	36.05	3	35.85	35.80	0	268	0.00%
2022/11/08	1	33.90	1	34.35	33.70	0	234	0.00%
2022/11/07	2	33.65	2	33.98	34.30	0	212	0.00%
2022/11/04	0	0.00	1	31.10	31.20	-1	193	-0.52%
2022/10/28	0	0.00	1	29.30	29.35	-1	206	-0.48%
2022/10/21	2	30.20	0	0.00	30.10	2	206	0.97%
2022/10/19	1	31.35	0	0.00	30.80	1	206	0.48%
2022/10/14	0	0.00	4	29.68	29.50	-4	205	-1.94%
2022/10/13	1	30.10	0	0.00	28.45	1	207	0.48%
2022/10/11	1	31.70	0	0.00	31.50	1	202	0.49%
2022/10/06	2	32.70	2	32.60	32.70	0	202	0.00%
2022/10/04	0	0.00	2	33.15	33.10	-2	201	-0.99%
2022/10/03	0	0.00	6	32.45	32.60	-6	202	-2.96%
2022/09/30	1	32.10	2	32.20	32.70	-1	204	-0.49%
2022/09/28	2	32.38	1	32.55	32.35	1	211	0.47%
2022/09/27	1	33.80	1	33.35	33.80	0	210	0.00%
2022/09/26	1	33.60	0	0.00	33.25	1	211	0.47%
2022/09/23	1	35.05	1	35.80	34.95	0	216	0.00%
2022/09/20	7	36.09	1	36.25	36.05	6	216	2.77%
2022/09/19	8	37.34	5	36.65	35.95	3	215	1.40%
2022/09/16	1	36.90	4	36.89	36.90	-3	190	-1.57%
2022/09/12	0	0.00	3	35.00	34.90	-3	188	-1.59%
2022/09/07	5	34.10	2	34.10	34.05	3	194	1.54%
2022/08/29	1	35.20	0	0.00	35.50	1	251	0.40%
2022/08/26	0	0.00	3	36.52	36.15	-3	249	-1.20%
2022/08/25	0	0.00	1	35.55	35.40	-1	235	-0.42%
2022/08/23	0	0.00	1	35.00	34.90	-1	235	-0.43%
2022/08/22	0	0.00	1	35.65	34.80	-1	235	-0.42%
2022/08/19	0	0.00	3	34.97	35.05	-3	234	-1.28%
2022/08/18	1	34.75	0	0.00	34.60	1	234	0.43%
2022/08/17	0	0.00	3	34.18	34.90	-3	233	-1.28%
2022/08/15	4	34.25	0	0.00	34.15	4	241	1.66%
2022/08/11	1	34.10	0	0.00	34.10	1	241	0.41%
2022/08/10	1	34.15	1	33.75	34.00	0	240	0.00%
2022/08/09	0	0.00	2	33.60	33.75	-2	233	-0.86%
2022/08/01	0	0.00	1	31.85	32.35	-1	236	-0.42%
2022/07/29	1	31.90	0	0.00	31.90	1	234	0.43%
2022/07/28	0	0.00	1	31.45	31.45	-1	235	-0.43%
2022/07/25	0	32.10	0	0.00	32.00	0	234	0.00%
2022/07/22	3	32.25	0	0.00	32.20	3	235	1.27%
2022/07/19	0	0.00	1	33.65	33.90	-1	236	-0.42%
2022/07/13	0	0.00	1	32.90	32.80	-1	240	-0.42%
2022/07/12	1	31.90	0	0.00	31.90	1	241	0.41%
2022/07/06	0	32.00	1	33.10	31.80	-1	238	-0.42%
2022/07/04	0	0.00	5	30.80	30.25	-5	238	-2.10%
2022/07/01	2	31.80	0	0.00	30.60	2	242	0.82%
2022/06/30	1	33.60	0	0.00	33.30	1	238	0.42%
2022/06/29	0	0.00	1	34.80	34.50	-1	257	-0.39%
2022/06/23	1	34.10	0	0.00	33.90	1	286	0.35%
2022/06/22	2	34.85	0	0.00	34.10	2	290	0.69%
2022/06/21	0	0.00	1	35.60	35.45	-1	320	-0.31%
2022/06/14	1	36.70	0	0.00	37.30	1	316	0.32%
2022/06/13	2	39.00	3	39.32	38.30	-1	309	-0.32%
2022/06/10	1	38.50	0	0.00	38.25	1	275	0.36%
2022/06/09	1	38.35	2	38.38	38.20	-1	271	-0.37%
2022/06/06	0	0.00	1	37.70	37.75	-1	260	-0.38%
2022/05/30	0	0.00	1	36.90	37.00	-1	277	-0.36%
2022/05/27	1	36.75	0	0.00	36.55	1	278	0.36%
2022/05/23	1	37.35	1	37.35	36.80	0	289	0.00%
2022/05/18	1	35.70	10	35.70	35.80	-9	289	-3.11%
2022/05/17	1	35.55	1	35.60	35.55	0	290	0.00%
2022/05/10	1	34.80	0	0.00	35.30	1	300	0.33%
2022/05/09	3	36.33	0	0.00	35.70	3	301	1.00%
2022/05/05	2	37.70	0	0.00	37.50	2	306	0.65%
2022/04/29	0	0.00	3	37.13	37.05	-3	318	-0.94%
2022/04/28	0	0.00	1	37.10	37.10	-1	327	-0.31%
2022/04/27	2	36.45	12	36.53	36.80	-10	329	-3.03%
2022/04/14	0	0.00	1	39.25	39.05	-1	371	-0.27%
2022/04/13	0	39.35	0	0.00	39.20	0	413	0.00%
2022/04/12	0	38.80	4	38.71	38.75	-4	420	-0.95%
2022/04/11	0	0.00	1	39.00	39.00	-1	427	-0.23%
2022/04/08	1	39.90	0	0.00	39.85	1	441	0.23%
2022/04/07	2	40.03	0	0.00	39.70	2	447	0.45%
2022/04/06	0	41.45	0	0.00	40.90	0	442	0.00%
2022/04/01	0	0.00	2	41.85	41.50	-2	440	-0.46%
2022/03/31	1	41.15	1	41.20	41.55	0	422	0.00%
2022/03/29	1	40.15	0	0.00	40.00	1	422	0.24%
2022/03/28	0	42.25	0	0.00	40.20	0	438	0.00%
2022/03/25	1	41.05	0	0.00	40.85	1	435	0.23%
2022/03/24	2	41.98	1	42.00	41.75	1	432	0.23%
2022/03/23	0	0.00	1	41.25	41.15	-1	405	-0.25%
2022/03/15	0	0.00	3	39.45	39.45	-3	424	-0.71%
2022/03/08	1	39.10	0	0.00	39.20	1	456	0.22%
2022/03/04	2	40.68	1	40.70	40.50	1	467	0.21%
2022/03/03	17	40.20	0	0.00	40.30	17	478	3.55%
2022/02/24	2	39.93	2	40.23	39.55	0	509	0.00%
2022/02/21	0	41.00	0	0.00	40.90	0	608	0.00%
2022/02/16	1	40.25	1	40.30	40.35	0	652	0.00%
2022/02/11	1	40.50	29	40.60	40.45	-28	677	-4.13%
2022/02/10	5	41.10	0	0.00	40.95	5	694	0.72%
2022/01/21	1	40.25	1	41.00	40.00	0	1,018	0.00%
2022/01/19	0	0.00	1	41.25	41.25	-1	1,154	-0.09%
2022/01/14	2	39.98	0	0.00	40.00	2	1,605	0.12%
2022/01/12	1	41.00	1	41.20	41.10	0	1,618	0.00%
2022/01/11	1	41.45	2	41.18	41.15	-1	1,640	-0.06%
2022/01/10	10	42.18	0	0.00	41.85	10	1,646	0.61%
2022/01/07	25	42.21	0	0.00	42.15	25	1,655	1.51%
2022/01/06	3	43.67	11	43.75	43.20	-8	1,649	-0.48%
2022/01/05	2	43.00	1	43.00	42.30	1	1,628	0.06%
2022/01/03	2	43.73	17	43.56	43.30	-15	1,699	-0.88%
2021/12/30	1	42.75	0	0.00	42.75	1	1,769	0.06%
2021/12/29	0	0.00	1	42.30	42.15	-1	1,849	-0.05%
2021/12/28	1	42.35	1	42.30	42.25	0	1,853	0.00%
2021/12/27	0	0.00	3	42.40	42.40	-3	1,860	-0.16%
2021/12/24	1	42.15	1	42.35	42.30	0	1,864	0.00%
2021/12/23	5	43.02	1	43.10	42.40	4	1,868	0.21%
2021/12/22	2	42.70	3	42.55	42.85	-1	1,856	-0.05%
2021/12/17	2	41.20	4	41.43	41.10	-2	1,846	-0.11%
2021/12/16	1	41.65	0	0.00	41.75	1	1,844	0.05%
2021/12/14	0	0.00	0	41.75	41.15	0	1,847	0.00%
2021/12/13	1	42.40	19	42.28	42.20	-18	1,844	-0.98%
2021/12/10	5	42.80	1	42.85	42.80	4	1,846	0.22%
2021/12/09	4	42.86	0	0.00	42.90	4	1,849	0.22%
2021/12/08	2	42.93	0	0.00	42.75	2	1,845	0.11%
2021/12/07	2	43.05	0	0.00	42.85	2	1,844	0.11%
2021/12/06	1	43.10	0	0.00	42.90	1	1,844	0.05%
2021/12/03	5	42.52	0	0.00	42.65	5	1,854	0.27%
2021/12/02	3	42.67	0	0.00	42.05	3	1,895	0.16%
2021/12/01	14	43.13	0	0.00	43.10	14	1,895	0.74%
2021/11/29	0	0.00	1	40.50	40.90	-1	1,898	-0.05%
2021/11/26	2	41.83	0	0.00	40.90	2	1,896	0.11%
2021/11/25	2	42.55	0	0.00	42.15	2	1,888	0.11%
2021/11/24	6	42.18	0	0.00	42.30	6	1,888	0.32%
2021/11/19	1	44.10	5	44.00	43.05	-4	1,884	-0.21%
2021/11/18	5	43.94	0	0.00	43.85	5	1,839	0.27%
2021/11/17	2	42.50	5	42.57	42.40	-3	1,810	-0.17%
2021/11/16	1	42.80	0	0.00	42.85	1	1,811	0.06%
2021/11/15	0	0.00	4	43.26	44.00	-4	1,806	-0.22%
2021/11/12	1	42.00	0	0.00	41.95	1	1,802	0.06%
2021/11/11	2	42.45	1	42.60	42.20	1	1,808	0.06%
2021/11/10	2	41.95	1	41.80	41.95	1	1,811	0.06%
2021/11/09	1	41.80	0	0.00	41.50	1	1,820	0.05%
2021/11/08	3	42.85	3	42.73	42.00	0	1,812	0.00%
2021/11/05	0	0.00	7	43.33	43.35	-7	1,815	-0.39%
2021/11/04	1	44.00	1	44.00	44.00	0	1,837	0.00%
2021/11/03	6	44.20	0	0.00	44.85	6	1,860	0.32%
2021/11/02	36	46.68	31	46.65	44.55	5	1,924	0.26%
2021/11/01	1	47.05	2	46.50	47.05	-1	1,868	-0.05%
2021/10/29	14	47.60	10	47.57	46.35	4	1,850	0.22%
2021/10/28	5	45.83	15	45.87	45.60	-10	1,823	-0.55%
2021/10/27	3	46.88	11	47.03	46.95	-8	1,831	-0.44%
2021/10/26	48	46.50	13	46.39	45.95	35	1,743	2.01%
2021/10/25	33	43.11	44	44.59	44.75	-11	1,511	-0.73%
2021/10/22	0	0.00	3	40.12	41.15	-3	1,356	-0.22%
2021/10/21	1	40.90	0	0.00	40.10	1	1,372	0.07%
2021/10/20	3	40.73	11	40.82	40.85	-8	1,388	-0.58%
2021/10/19	1	40.30	2	40.63	40.80	-1	1,410	-0.07%
2021/10/18	0	0.00	2	39.40	39.90	-2	1,462	-0.14%
2021/10/15	9	39.72	2	39.33	39.10	7	1,528	0.46%
2021/10/14	1	38.60	2	39.40	39.15	-1	1,648	-0.06%
2021/10/13	4	39.96	5	39.44	39.20	-1	1,774	-0.06%
2021/10/12	11	41.08	13	40.17	40.35	-2	1,838	-0.11%
2021/10/08	31	40.00	13	39.78	40.25	18	1,906	0.94%
2021/10/07	18	38.68	4	38.73	39.30	14	1,957	0.72%
2021/10/06	4	38.71	13	38.77	38.55	-9	2,223	-0.40%
2021/10/01	0	0.00	1	35.30	35.40	-1	2,824	-0.04%
2021/09/30	0	0.00	4	36.23	36.25	-4	2,878	-0.14%
2021/09/27	0	0.00	1	35.80	36.00	-1	3,099	-0.03%
2021/09/24	1	35.15	0	0.00	35.45	1	3,110	0.03%
2021/09/22	1	34.35	0	0.00	34.55	1	3,200	0.03%
2021/09/16	2	34.90	0	0.00	34.95	2	3,237	0.06%
2021/09/15	1	35.10	1	35.15	34.95	0	3,262	0.00%
2021/09/09	1	34.75	1	35.85	35.95	0	3,257	0.00%
2021/09/07	3	35.80	0	0.00	35.30	3	3,238	0.09%
2021/09/06	1	39.05	2	38.70	38.40	-1	3,194	-0.03%
2021/09/03	2	39.30	0	0.00	39.35	2	3,185	0.06%
2021/09/02	2	39.95	4	40.14	39.85	-2	3,177	-0.06%
2021/08/31	0	0.00	54	39.77	39.75	-54	3,157	-1.71%
2021/08/30	54	40.10	0	0.00	40.00	54	3,159	1.71%
2021/08/27	4	40.00	2	39.85	39.85	2	3,158	0.06%
2021/08/25	1	39.90	0	0.00	40.10	1	3,153	0.03%
2021/08/23	0	0.00	1	39.70	39.90	-1	3,151	-0.03%
2021/08/20	1	38.70	4	38.65	38.30	-3	3,144	-0.10%
2021/08/19	1	38.80	0	0.00	38.80	1	3,134	0.03%
2021/08/18	1	38.55	3	39.60	39.95	-2	3,125	-0.06%
2021/08/16	2	40.18	9	39.22	40.05	-7	3,113	-0.22%
2021/08/13	1	40.75	1	41.50	40.60	0	3,103	0.00%
2021/08/12	0	0.00	0	41.80	42.00	0	3,090	0.00%
2021/08/11	1	42.10	0	0.00	41.35	1	3,087	0.03%
2021/08/10	2	42.15	0	0.00	42.25	2	3,076	0.07%
2021/08/06	15	45.84	47	45.76	45.65	-32	3,027	-1.06%
2021/08/05	4	50.55	4	50.38	50.00	0	2,956	0.00%
2021/08/04	3	50.73	6	50.87	51.00	-3	2,965	-0.10%
2021/08/03	28	50.99	12	51.07	51.60	16	2,959	0.54%
2021/08/02	4	46.93	7	49.21	49.70	-3	2,871	-0.10%
2021/07/30	3	47.83	4	48.18	47.20	-1	2,832	-0.04%
2021/07/29	5	47.14	0	0.00	47.75	5	2,858	0.17%
2021/07/28	3	48.10	9	48.96	49.25	-6	2,857	-0.21%
2021/07/27	13	50.27	3	50.57	50.00	10	2,862	0.35%
2021/07/26	6	51.43	10	51.52	51.50	-4	2,864	-0.14%
2021/07/23	1	50.70	5	50.80	50.60	-4	2,863	-0.14%
2021/07/22	16	50.26	14	50.31	49.90	2	2,991	0.07%
2021/07/21	21	51.72	5	51.68	51.30	16	2,966	0.54%
2021/07/20	41	50.75	59.1	50.63	49.80	-18.1	2,916	-0.62%
2021/07/19	31	53.65	3	53.33	53.10	28	2,800	1.00%
2021/07/16	20.4	59.00	7	59.49	59.00	13.4	2,694	0.50%
2021/07/15	32	59.78	138	59.50	59.90	-106	2,630	-4.03%	大賣/鉅額交易
2021/07/14	43	58.49	91	58.91	58.10	-48	2,549	-1.88%
2021/07/13	71.2	62.61	31	60.59	60.30	40.2	2,467	1.63%
2021/07/12	30	60.09	43	60.85	62.20	-13	2,129	-0.61%
2021/07/09	92	56.68	92	57.12	56.60	0	1,790	0.00%
2021/07/08	26	54.77	39	55.25	55.60	-13	1,611	-0.80%
2021/07/07	14	53.72	12	52.98	52.90	2	1,554	0.13%
2021/07/06	24	53.95	9	53.36	53.90	15	1,564	0.96%
2021/07/05	28	52.70	41	53.47	53.50	-13	1,550	-0.84%
2021/07/02	0	0.00	5	50.12	50.00	-5	1,462	-0.34%
2021/07/01	0	0.00	4	48.70	48.85	-4	1,518	-0.26%
2021/06/30	0	0.00	2	50.50	49.80	-2	1,533	-0.13%
2021/06/29	2	48.85	1	49.50	49.10	1	1,508	0.07%
2021/06/28	1	47.35	3	47.25	47.70	-2	1,479	-0.14%
2021/06/25	4	47.96	4	48.03	47.65	0	1,495	0.00%
2021/06/24	22	46.41	36	46.64	47.50	-14	1,514	-0.92%
2021/06/23	14	44.95	4	45.00	45.60	10	1,631	0.61%
2021/06/21	2	44.80	0	0.00	44.55	2	1,674	0.12%
2021/06/18	1	45.60	0	0.00	45.45	1	1,723	0.06%
2021/06/17	0	0.00	2	45.55	45.70	-2	1,806	-0.11%
2021/06/16	1	45.40	0	0.00	45.25	1	1,862	0.05%
2021/06/10	2	45.28	3	45.10	45.45	-1	2,090	-0.05%
2021/06/09	2	45.00	18	45.29	44.95	-16	2,248	-0.71%
2021/06/08	0	0.00	87	45.21	45.25	-87	2,583	-3.37%
2021/06/07	1	44.60	0	0.00	45.20	1	2,732	0.04%
2021/06/04	10	45.68	0	0.00	45.20	10	2,906	0.34%
2021/06/02	6	45.77	0	0.00	45.35	6	3,268	0.18%
2021/06/01	1	46.00	0.4	45.20	46.00	0.6	3,275	0.02%
2021/05/31	10	44.99	1.1	44.80	44.80	8.9	3,295	0.27%
2021/05/28	4	44.65	0.5	44.50	44.70	3.5	3,333	0.10%
2021/05/27	4	43.95	0	0.00	43.95	4	3,394	0.12%
2021/05/26	5	44.31	2	44.20	44.15	3	3,438	0.09%
2021/05/25	38	44.08	2	44.35	44.20	36	3,480	1.03%
2021/05/24	22	42.31	0	0.00	43.30	22	3,531	0.62%
2021/05/21	22	42.47	0	0.00	42.70	22	3,589	0.61%
2021/05/20	65	41.98	0	0.00	41.95	65	3,663	1.77%
2021/05/19	20	42.25	0	0.00	42.25	20	3,705	0.54%
2021/05/18	0	0.00	2	40.63	41.70	-2	3,748	-0.05%
2021/05/17	2	39.23	14	38.90	38.65	-12	3,771	-0.32%
2021/05/14	5.3	42.11	4	41.65	41.65	1.3	3,777	0.03%
2021/05/13	3	40.52	0	0.00	41.10	3	3,789	0.08%
2021/05/12	4	40.98	5	40.75	41.35	-1	3,825	-0.03%
2021/05/11	0.7	45.88	2	44.60	44.95	-1.3	3,860	-0.03%
2021/05/10	6	47.65	0	0.00	47.65	6	3,987	0.15%
2021/05/07	11	47.90	1	47.95	48.20	10	4,695	0.21%
2021/05/06	7	48.43	1	47.65	47.10	6	5,281	0.11%
2021/05/05	15	49.83	4	49.85	49.35	11	5,364	0.21%
2021/05/04	7	48.27	6	49.57	49.50	1	5,383	0.02%
2021/05/03	26	51.65	5	51.82	50.60	21	5,369	0.39%
2021/04/29	3	52.60	23	52.77	53.00	-20	5,449	-0.37%
2021/04/28	15	54.26	26	54.93	53.50	-11	5,456	-0.20%
2021/04/27	18	54.08	6	54.05	54.20	12	5,339	0.22%
2021/04/26	10	53.59	2	53.65	53.40	8	5,329	0.15%
2021/04/23	2	52.55	2	52.80	52.40	0	5,387	0.00%
2021/04/22	13	52.41	4	53.70	51.40	9	5,444	0.17%
2021/04/21	5	53.42	2	53.65	53.40	3	5,474	0.05%
2021/04/20	3	52.80	7	53.31	53.40	-4	5,476	-0.07%
2021/04/19	1	51.80	1	52.80	52.50	0	5,491	0.00%
2021/04/16	1	52.70	1	52.20	52.20	0	5,512	0.00%
2021/04/15	1	51.70	6	51.40	51.90	-5	5,589	-0.09%
2021/04/14	8	51.44	27	50.20	51.20	-19	5,635	-0.34%
2021/04/13	17	53.94	65	52.42	52.10	-48	5,751	-0.83%
2021/04/12	64	54.66	18	54.61	54.30	46	5,722	0.80%
2021/04/09	33	54.25	21	54.35	54.00	12	5,678	0.21%
2021/04/08	6	53.98	2	53.80	53.70	4	5,623	0.07%
2021/04/07	36	53.76	15	53.89	54.10	21	5,604	0.37%
2021/04/06	5	51.88	0	0.00	52.20	5	5,554	0.09%
2021/04/01	6	51.80	3	51.77	51.70	3	5,581	0.05%
2021/03/31	2	51.85	1	51.70	51.90	1	5,647	0.02%
2021/03/30	4	51.80	0	0.00	51.50	4	5,664	0.07%
2021/03/29	4	51.20	10	51.46	51.30	-6	5,688	-0.11%
2021/03/26	23	50.60	29	50.30	51.30	-6	5,934	-0.10%
2021/03/25	0	0.00	7	53.50	53.10	-7	5,912	-0.12%
2021/03/24	1	52.80	4	53.20	53.10	-3	5,918	-0.05%
2021/03/23	2	52.95	18	53.24	52.60	-16	5,938	-0.27%
2021/03/22	9	54.14	91	54.32	53.70	-82	5,954	-1.38%
2021/03/19	13	54.49	53	54.48	54.20	-40	5,932	-0.67%
2021/03/18	17	54.63	10	54.37	55.10	7	5,917	0.12%
2021/03/17	19	53.75	8	54.01	54.00	11	6,080	0.18%
2021/03/16	17	53.26	7	53.41	53.00	10	6,177	0.16%
2021/03/15	35	54.38	37	54.26	54.40	-2	6,115	-0.03%
2021/03/12	71.3	55.42	38	55.91	56.30	33.3	6,010	0.55%
2021/03/11	5.2	53.24	12	53.48	54.10	-6.8	5,761	-0.12%
2021/03/10	36	53.20	25	53.32	53.30	11	5,629	0.20%
2021/03/09	41	52.29	7	52.33	52.10	34	5,481	0.62%
2021/03/08	46	51.38	31.2	52.29	52.80	14.8	5,370	0.28%
2021/03/05	19	49.87	14	50.08	49.55	5	5,185	0.10%
2021/03/04	30	50.57	10	50.23	50.40	20	5,232	0.38%
2021/03/03	4	49.33	4	49.19	50.10	0	5,562	0.00%
2021/03/02	15	51.21	0	0.00	50.10	15	5,704	0.26%
2021/02/26	8	51.48	0	0.00	51.00	8	5,654	0.14%
2021/02/25	1	51.20	3	50.63	51.80	-2	5,621	-0.04%
2021/02/24	4	50.90	4	51.10	50.50	0	5,586	0.00%
2021/02/23	4	50.98	210	50.43	50.70	-206	5,540	-3.72%	大賣/鉅額交易
2021/02/22	11	50.81	5	50.74	50.70	6	5,541	0.11%
2021/02/19	2	48.30	3	48.47	49.20	-1	5,493	-0.02%
2021/02/18	10	47.47	18	48.11	48.50	-8	5,452	-0.15%
2021/02/17	2	46.90	5	46.87	47.00	-3	5,409	-0.06%
2021/02/05	1	46.45	0	0.00	46.30	1	5,374	0.02%
2021/02/04	3	46.43	3	46.18	46.30	0	5,354	0.00%
2021/02/03	3	46.32	1	47.00	46.30	2	5,347	0.04%
2021/02/02	3	46.42	2	46.25	46.35	1	5,354	0.02%
2021/02/01	13	46.77	15	46.35	46.20	-2	5,308	-0.04%
2021/01/29	112	52.52	142	51.50	48.70	-30	5,169	-0.58%	大買/大賣/
2021/01/28	281	50.32	90	52.68	54.10	191	4,456	4.29%	大買/鉅額交易
2021/01/27	8	48.49	16	48.45	49.25	-8	3,864	-0.21%
2021/01/26	3	47.27	3	48.27	47.20	0	3,749	0.00%
2021/01/25	3	47.13	0	0.00	47.65	3	3,727	0.08%
2021/01/22	15.2	47.79	13	47.42	47.20	2.2	3,708	0.06%
2021/01/21	14	46.31	5	46.61	46.15	9	3,606	0.25%
2021/01/20	1	46.80	1	47.15	45.65	0	3,589	0.00%
2021/01/19	3	48.35	2	47.70	47.65	1	3,550	0.03%
2021/01/18	12	46.90	15	47.55	48.15	-3	3,543	-0.08%
2021/01/15	7	47.61	6	47.99	46.85	1	3,464	0.03%
2021/01/14	12	47.76	12	47.85	48.10	0	3,401	0.00%
2021/01/13	3	46.80	13	46.57	46.45	-10	3,385	-0.30%
2021/01/12	8	47.19	1	47.10	46.45	7	3,394	0.21%
2021/01/11	2	47.93	17.3	48.18	47.85	-15.3	3,362	-0.46%
2021/01/08	27	48.65	21	48.46	47.50	6	3,334	0.18%
2021/01/07	25	48.54	9	48.42	48.30	16	3,254	0.49%
2021/01/06	24	48.72	65	48.42	47.80	-41	3,211	-1.28%
2021/01/05	0.6	46.75	16	47.29	46.75	-15.4	3,066	-0.50%
2021/01/04	9	47.10	3	47.13	46.90	6	3,049	0.20%
2020/12/31	1	46.30	0	0.00	46.70	1	3,049	0.03%
2020/12/30	2	46.90	1	46.55	46.55	1	3,065	0.03%
2020/12/29	31	47.09	0	0.00	46.75	31	3,084	1.01%
2020/12/28	62	48.13	37	47.63	47.55	25	3,073	0.81%
2020/12/25	21	47.64	37	47.98	48.00	-16	3,029	-0.53%
2020/12/24	14	46.84	8	46.78	46.65	6	2,955	0.20%
2020/12/23	11	46.44	13	46.21	46.00	-2	2,947	-0.07%
2020/12/22	65	48.80	79	47.58	45.70	-14	2,953	-0.47%
2020/12/21	26	46.62	22	47.43	48.10	4	2,689	0.15%
2020/12/18	7	45.97	2	46.10	45.85	5	2,605	0.19%
2020/12/17	1	46.50	6	47.10	46.35	-5	2,616	-0.19%
2020/12/16	9	46.52	10.4	46.56	46.75	-1.4	2,609	-0.05%
2020/12/15	10	46.34	33.1	46.30	45.00	-23.1	2,561	-0.90%
2020/12/14	7	47.34	7	47.34	47.20	0	2,534	0.00%
2020/12/11	73	47.54	35	47.58	48.00	38	2,554	1.49%
2020/12/10	23.1	46.72	32	47.13	47.50	-8.9	2,338	-0.38%
2020/12/09	41	45.54	2	45.58	45.60	39	2,236	1.74%
2020/12/08	19	46.17	14	46.16	45.90	5	2,288	0.22%
2020/12/07	14	45.75	3	46.18	46.45	11	2,276	0.48%
2020/12/04	2	44.73	2	45.50	44.55	0	2,251	0.00%
2020/12/03	7	45.01	12	44.61	44.35	-5	2,306	-0.22%
2020/12/02	10	46.07	8	46.19	45.35	2	2,415	0.08%
2020/12/01	2	45.50	9	45.42	45.80	-7	2,491	-0.28%
2020/11/30	4	45.80	25	45.35	45.45	-21	2,629	-0.80%
2020/11/27	50	46.96	24	47.00	46.40	26	2,873	0.90%
2020/11/26	10	45.17	16.1	45.85	46.20	-6.1	2,909	-0.21%
2020/11/25	0	0.00	1	42.00	42.00	-1	3,130	-0.03%
2020/11/24	0	0.00	1	42.10	41.80	-1	3,328	-0.03%
2020/11/23	3	42.28	0	0.00	42.15	3	3,365	0.09%
2020/11/20	9	42.37	9	42.54	42.50	0	3,472	0.00%
2020/11/19	6	43.09	5	43.16	42.95	1	3,566	0.03%
2020/11/18	1	41.55	4	42.14	42.55	-3	3,525	-0.09%
2020/11/17	2	41.30	4	41.85	41.30	-2	3,537	-0.06%
2020/11/16	5	41.80	6	41.68	41.70	-1	3,607	-0.03%
2020/11/12	2	41.45	0	0.00	41.20	2	3,877	0.05%
2020/11/11	1	41.65	10	41.76	41.50	-9	4,000	-0.22%
2020/11/10	8	42.83	11	42.49	42.30	-3	4,013	-0.07%
2020/11/09	4	41.56	0	0.00	41.75	4	4,029	0.10%
2020/11/06	1	40.40	3	40.63	40.35	-2	4,062	-0.05%
2020/11/05	0	0.00	15	40.97	41.00	-15	4,180	-0.36%
2020/11/04	0	0.00	2	40.78	41.00	-2	4,382	-0.05%
2020/11/03	3	40.48	2	40.63	40.50	1	4,466	0.02%
2020/11/02	2.1	40.05	1	40.15	40.15	1.1	4,555	0.02%
2020/10/30	4	41.08	5	41.40	40.75	-1	4,667	-0.02%
2020/10/29	2	41.25	1	41.40	41.30	1	4,687	0.02%
2020/10/27	5	43.00	2	42.95	43.00	3	4,684	0.06%
2020/10/26	13	43.79	4	43.85	43.25	9	4,742	0.19%
2020/10/22	2	43.48	2	42.85	42.80	0	4,742	0.00%
2020/10/21	2	43.95	2	43.55	43.10	0	4,744	0.00%
2020/10/20	0	0.00	2	43.45	43.70	-2	4,771	-0.04%
2020/10/19	2	42.40	0	0.00	42.25	2	4,756	0.04%
2020/10/16	1	42.60	0	0.00	41.50	1	4,761	0.02%
2020/10/15	0	0.00	2	42.05	42.10	-2	4,765	-0.04%
2020/10/14	6	42.67	7	42.49	42.90	-1	4,772	-0.02%
2020/10/13	0	0.00	10	42.00	41.80	-10	4,847	-0.21%
2020/10/12	3	41.63	2	41.93	41.30	1	4,831	0.02%
2020/10/08	1	42.50	10	42.10	42.00	-9	4,823	-0.19%
2020/10/07	3	43.33	5	43.71	42.90	-2	4,805	-0.04%
2020/10/06	6	44.38	5	44.32	44.20	1	4,780	0.02%
2020/10/05	2	43.78	17	43.51	43.90	-15	4,763	-0.31%
2020/09/30	2	42.80	0	0.00	42.85	2	4,759	0.04%
2020/09/29	0	0.00	4	42.34	42.30	-4	4,779	-0.08%
2020/09/28	5	42.20	9	42.13	42.10	-4	4,928	-0.08%
2020/09/25	15	41.51	34	41.16	41.00	-19	4,907	-0.39%
2020/09/24	13	42.63	4	42.84	42.60	9	4,856	0.19%
2020/09/23	1	43.05	44	43.86	44.00	-43	4,827	-0.89%
2020/09/22	21	42.80	0	0.00	42.65	21	4,798	0.44%
2020/09/21	57	45.01	12	44.93	44.40	45	4,753	0.95%
2020/09/18	31	44.44	27	44.70	44.40	4	4,717	0.08%
2020/09/17	15	44.30	6	44.46	44.55	9	4,694	0.19%
2020/09/16	11	44.50	0	0.00	44.50	11	4,658	0.24%
2020/09/15	3	43.37	18	43.23	43.25	-15	4,596	-0.33%
2020/09/14	9	41.51	9	42.62	43.20	0	4,575	0.00%
2020/09/11	15	43.05	16	43.33	41.80	-1	4,524	-0.02%
2020/09/10	12	44.49	10	44.46	44.10	2	4,443	0.05%
2020/09/09	21	44.54	25	44.65	44.20	-4	4,399	-0.09%
2020/09/08	25	45.02	10	45.19	44.65	15	4,337	0.35%
2020/09/07	21	46.79	16	46.40	44.85	5	4,267	0.12%
2020/09/04	19	46.50	29	46.12	45.60	-10	4,135	-0.24%
2020/09/03	22	47.46	35	47.06	46.90	-13	4,027	-0.32%
2020/09/02	31	48.33	8.1	48.98	48.80	22.9	3,867	0.59%
2020/09/01	48	49.84	57	49.33	50.00	-9	3,582	-0.25%
2020/08/31	67	47.41	75	47.31	47.90	-8	3,227	-0.25%
2020/08/28	26	43.39	30	43.97	45.50	-4	2,841	-0.14%
2020/08/27	4	41.94	5	41.51	41.75	-1	2,695	-0.04%
2020/08/26	34	43.11	41	43.17	42.70	-7	2,649	-0.26%
2020/08/25	5	41.33	7	42.04	42.25	-2	2,534	-0.08%
2020/08/24	1	39.80	2	39.28	39.50	-1	2,425	-0.04%
2020/08/21	17	38.91	13	39.24	39.05	4	2,401	0.17%
2020/08/20	6	39.73	48	37.95	38.05	-42	2,361	-1.78%
2020/08/19	46	42.69	7	42.21	40.85	39	2,286	1.71%
2020/08/18	50	43.16	83	43.29	42.10	-33	2,215	-1.49%
2020/08/17	41	40.51	7	42.56	43.10	34	2,008	1.69%
2020/08/14	26	39.72	6	39.78	39.20	20	1,881	1.06%
2020/08/13	6.5	40.28	31	39.44	39.35	-24.5	1,851	-1.32%
2020/08/12	11	41.69	8	41.50	41.20	3	1,776	0.17%
2020/08/11	15	42.60	11	43.16	42.20	4	1,720	0.23%
2020/08/10	25	42.89	21	42.41	43.00	4	1,591	0.25%
2020/08/07	10	40.75	24	40.38	39.90	-14	1,386	-1.01%
2020/08/06	4.5	38.77	3	40.32	38.55	1.5	1,297	0.12%
2020/08/05	14	39.16	20	38.80	39.40	-6	1,204	-0.50%
2020/08/04	7	36.05	12	35.80	35.85	-5	1,084	-0.46%
2020/08/03	5	34.80	20	34.86	34.80	-15	1,060	-1.41%
2020/07/31	0	0.00	6	34.83	35.20	-6	1,066	-0.56%
2020/07/30	12	34.90	51	34.89	34.90	-39	1,082	-3.60%
2020/07/29	6.1	34.18	33	33.34	34.30	-26.9	1,057	-2.54%
2020/07/28	32	32.02	0	0.00	31.60	32	1,052	3.04%
2020/07/27	11	33.10	7	33.51	32.95	4	1,042	0.38%
2020/07/24	43	34.78	45	34.90	33.95	-2	1,030	-0.19%
2020/07/23	1	33.90	0	0.00	33.75	1	956	0.10%
2020/07/22	6	34.41	2	34.60	34.45	4	941	0.42%
2020/07/21	12	34.57	2	34.63	34.45	10	928	1.08%
2020/07/20	3	34.35	1	35.10	34.75	2	915	0.22%
2020/07/17	22	34.77	31	35.15	33.85	-9	896	-1.00%
2020/07/16	1	33.75	0.1	33.65	33.65	0.9	810	0.11%
2020/07/15	1	33.15	5	33.40	33.10	-4	805	-0.50%
2020/07/14	2	33.80	8	33.30	33.30	-6	801	-0.75%
2020/07/13	0	0.00	14	33.21	33.30	-14	795	-1.76%
2020/07/10	3	32.77	4	32.91	32.20	-1	787	-0.13%
2020/07/09	2.5	34.56	3	33.98	34.25	-0.5	770	-0.06%
2020/07/08	27.4	34.24	16	34.35	34.55	11.4	754	1.51%
2020/07/07	9	34.74	38	35.15	33.90	-29	720	-4.02%
2020/07/06	1	32.70	12	32.62	32.75	-11	561	-1.96%
2020/07/03	0	0.00	1	32.35	31.75	-1	561	-0.18%
2020/07/02	1	31.95	8	32.07	32.00	-7	560	-1.25%
2020/07/01	14	31.27	7	32.04	32.10	7	554	1.26%
2020/06/30	4	30.18	2	30.25	30.25	2	543	0.36%
2020/06/23	2	30.78	2	30.40	30.40	0	548	0.00%
2020/06/22	3	30.80	3	30.50	30.50	0	548	0.00%
2020/06/19	5	30.32	0	0.00	30.40	5	549	0.91%
2020/06/18	3	30.48	0	0.00	30.40	3	546	0.55%
2020/06/17	0	0.00	0.2	30.70	30.80	-0.2	540	-0.04%
2020/06/15	1	30.80	0	0.00	30.60	1	549	0.18%
2020/06/11	22	31.82	2	31.35	31.00	20	555	3.60%
2020/06/10	12	32.35	3	32.33	32.10	9	553	1.63%
2020/06/09	2	33.30	1	33.10	32.65	1	556	0.18%
2020/06/08	17	33.30	0	0.00	32.95	17	552	3.08%
2020/06/05	6	33.32	22	33.70	34.00	-16	531	-3.01%
2020/06/04	15	32.55	4	32.75	32.80	11	495	2.22%
2020/06/03	1	32.20	8	32.75	33.30	-7	472	-1.48%
2020/05/28	0	0.00	4	30.03	29.15	-4	400	-1.00%
2020/05/27	0	0.00	1	30.10	30.15	-1	402	-0.25%
2020/05/22	1	29.90	3	29.55	29.45	-2	399	-0.50%
2020/05/21	6	30.21	6	30.34	30.15	0	397	0.00%
2020/05/20	3	29.83	2	29.85	29.85	1	393	0.25%
2020/05/19	3	29.28	5	29.39	29.75	-2	391	-0.51%
2020/05/18	4	29.25	4	28.80	28.80	0	388	0.00%
2020/05/15	5	28.85	3	28.93	29.35	2	388	0.52%
2020/05/13	2	30.33	0	0.00	30.55	2	382	0.52%
2020/05/08	3	30.55	2	30.55	30.40	1	372	0.27%
2020/05/07	3	31.10	0	0.00	30.75	3	368	0.81%
2020/05/06	8	31.18	5	31.08	30.80	3	349	0.86%
2020/05/05	17	30.73	12	29.88	29.50	5	319	1.56%
2020/05/04	0	0.00	1	30.50	30.60	-1	277	-0.36%
2020/04/23	0	0.00	2	26.80	26.65	-2	283	-0.71%
2020/04/22	0	0.00	1	25.95	26.40	-1	283	-0.35%
2020/04/21	1	25.90	0	0.00	25.90	1	280	0.36%
2020/04/20	0	0.00	2	26.10	26.55	-2	277	-0.72%
2020/04/15	0	0.00	11	26.25	26.25	-11	280	-3.92%
2020/04/14	0	0.00	1	25.25	25.80	-1	282	-0.35%
2020/04/10	0	0.00	1	24.00	24.00	-1	278	-0.36%
2020/04/09	0	0.00	8	24.18	24.10	-8	280	-2.85%
2020/04/08	1	23.90	4	24.50	23.90	-3	281	-1.07%
2020/04/01	0	0.00	5	20.45	20.65	-5	268	-1.86%
2020/03/27	7	20.24	0	0.00	20.10	7	273	2.56%
2020/03/19	0	0.00	6	17.30	17.05	-6	261	-2.30%
2020/03/16	1	20.95	1	20.65	20.40	0	242	0.00%
2020/03/02	0	0.00	5	26.59	26.55	-5	217	-2.30%
2020/02/24	7	27.74	0	0.00	27.75	7	217	3.22%
2020/02/19	0	0.00	5	28.00	28.10	-5	226	-2.21%
2020/02/13	1	28.10	0	0.00	27.95	1	225	0.44%
2020/02/10	5	27.80	0	0.00	28.00	5	234	2.14%
2020/02/03	0	0.00	6	27.35	27.80	-6	239	-2.51%
2020/01/30	0	0.00	1	29.60	28.55	-1	239	-0.42%
2020/01/20	0	0.00	5	30.84	31.10	-5	231	-2.16%
2020/01/17	0	0.00	2	29.60	30.05	-2	214	-0.93%
2020/01/16	1	29.45	0	0.00	29.30	1	213	0.47%
2020/01/15	2	29.65	0	0.00	29.50	2	213	0.94%
2020/01/14	6	29.55	0	0.00	29.65	6	215	2.79%
2020/01/07	3	30.22	0	0.00	30.10	3	208	1.44%
2020/01/03	0	0.00	1	30.95	30.60	-1	207	-0.48%
2019/12/30	2	30.65	0	0.00	30.65	2	211	0.94%
2019/12/26	0	0.00	7	30.85	30.80	-7	213	-3.28%
2019/12/25	0	0.00	9	30.95	30.85	-9	213	-4.22%
2019/12/18	10	30.30	0	0.00	30.30	10	204	4.89%
2019/12/16	3	30.28	0	0.00	30.35	3	204	1.46%
2019/12/11	0	0.00	16	30.77	30.75	-16	200	-8.00%
2019/11/26	0	0.00	25	30.47	30.40	-25	186	-13.43%
2019/11/20	10	30.25	0	0.00	30.35	10	177	5.65%
2019/11/15	10	29.85	0	0.00	29.80	10	174	5.72%
2019/11/12	11	29.95	0	0.00	30.05	11	176	6.23%
2019/11/11	0	0.00	1	30.00	29.85	-1	176	-0.57%
2019/11/04	0	0.00	16	30.10	30.20	-16	154	-10.33%
2019/10/31	10	30.30	0	0.00	30.05	10	154	6.47%
2019/10/25	1	30.15	0	0.00	30.15	1	150	0.66%
2019/10/24	56	30.33	0	0.00	30.15	56	158	35.44%
2019/10/22	0	0.00	1	29.55	29.65	-1	169	-0.59%
2019/10/21	0	0.00	1	29.65	29.80	-1	168	-0.60%
2019/10/16	0	0.00	4	30.15	29.90	-4	177	-2.26%
2019/10/15	0	0.00	2	30.30	30.10	-2	175	-1.14%
2019/10/14	0	0.00	8	30.00	30.05	-8	172	-4.63%
2019/10/08	1	30.75	0	0.00	30.00	1	172	0.58%
2019/10/07	2	31.05	0	0.00	30.25	2	170	1.17%
2019/10/02	0	0.00	11	28.90	28.90	-11	167	-6.58%
2019/10/01	10	28.70	5	28.75	28.60	5	165	3.02%
2019/09/25	5	28.80	0	0.00	28.75	5	174	2.86%
2019/09/23	0.1	28.30	0	0.00	28.45	0.1	174	0.08%
2019/09/16	1	28.60	1	29.00	28.60	0	179	0.00%
2019/09/06	0	0.00	1	29.55	29.40	-1	184	-0.54%
2019/09/04	0	0.00	12	29.22	29.20	-12	184	-6.51%
2019/08/21	0	0.00	5	29.75	29.90	-5	192	-2.59%
2019/08/20	2	28.80	0	0.00	28.70	2	187	1.07%
2019/08/19	0	0.00	1	28.50	28.50	-1	188	-0.53%
2019/08/15	16	28.20	0	0.00	28.20	16	189	8.45%
2019/08/14	1	28.80	0	0.00	28.90	1	189	0.53%
2019/07/22	0	0.00	7	33.20	32.70	-7	253	-2.76%
2019/07/19	0	0.00	4	33.20	32.90	-4	268	-1.49%
2019/07/16	0	0.00	1	32.85	32.80	-1	277	-0.36%
2019/07/12	1	32.40	0	0.00	32.40	1	288	0.35%
2019/07/11	0	0.00	3	33.25	33.20	-3	288	-1.04%
2019/07/10	0	0.00	1	33.00	33.35	-1	291	-0.34%
2019/07/09	0	0.00	11	32.80	32.85	-11	291	-3.78%
2019/07/08	0	0.00	7	32.45	32.60	-7	299	-2.33%
2019/07/05	0	0.00	1	32.50	32.60	-1	303	-0.33%
2019/07/04	0	0.00	1	32.45	32.45	-1	308	-0.32%
2019/07/03	2	32.38	1	33.30	32.00	1	310	0.32%
2019/07/02	1	32.40	2	32.13	32.40	-1	316	-0.32%
2019/07/01	0	0.00	1	31.55	31.60	-1	318	-0.31%
2019/06/28	1	31.40	0	0.00	31.35	1	325	0.31%
2019/06/27	0	0.00	2	31.50	31.60	-2	327	-0.61%
2019/06/26	1	30.90	0	0.00	31.35	1	334	0.30%
2019/06/25	1	31.20	2	31.30	31.35	-1	335	-0.30%
2019/06/20	1	30.90	0	0.00	30.90	1	342	0.29%
2019/06/13	3	29.30	0	0.00	29.40	3	360	0.83%
2019/06/12	2	29.40	1	29.40	29.40	1	364	0.27%
2019/06/04	0	0.00	10	29.00	29.00	-10	381	-2.62%
2019/06/03	0	0.00	1	28.90	28.80	-1	389	-0.26%
2019/05/16	0	0.00	4	28.50	28.30	-4	523	-0.76%
2019/05/13	17	27.99	0	0.00	27.80	17	603	2.82%
2019/05/09	9	31.85	1	31.55	31.55	8	561	1.42%
2019/05/08	2	32.05	0	0.00	32.50	2	559	0.36%
2019/05/06	3	32.55	0	0.00	32.50	3	567	0.53%
2019/04/26	5	33.45	1	33.50	33.20	4	568	0.70%
2019/04/25	3	33.73	0	0.00	33.70	3	566	0.53%
2019/04/22	0	0.00	1	32.40	32.10	-1	540	-0.18%
2019/04/16	0	0.00	1	32.80	32.90	-1	554	-0.18%
2019/04/11	10	33.70	7	33.76	33.60	3	549	0.55%
2019/04/10	1	33.90	0	0.00	33.90	1	546	0.18%
2019/04/08	34	33.82	5	33.80	33.75	29	545	5.31%
2019/04/02	58	33.91	0	0.00	33.80	58	548	10.57%
2019/04/01	0	0.00	5	34.10	33.90	-5	561	-0.89%
2019/03/29	1	33.90	1	33.80	34.05	0	561	0.00%
2019/03/25	0	0.00	4	33.54	33.35	-4	614	-0.65%
2019/03/22	0	34.10	1	34.20	34.15	-1	636	-0.16%
2019/03/19	1	34.50	6	34.43	34.40	-5	701	-0.71%
2019/03/18	1	33.80	2	34.05	34.20	-1	726	-0.14%
2019/03/15	3	34.40	0	0.00	34.20	3	810	0.37%
2019/03/13	6	34.01	3	34.27	33.90	3	875	0.34%
2019/03/12	0	0.00	1	34.85	34.35	-1	884	-0.11%
2019/03/08	0	0.00	1	34.50	34.50	-1	922	-0.11%
2019/03/07	2	34.10	0	0.00	33.95	2	932	0.21%
2019/03/05	1	35.70	0	0.00	35.50	1	941	0.11%
2019/03/04	0	0.00	1	35.85	36.25	-1	960	-0.10%
2019/02/27	1	35.80	7	35.95	36.10	-6	953	-0.63%
2019/02/26	0	0.00	5	35.50	35.50	-5	933	-0.54%
2019/02/25	4	35.96	3	36.18	35.80	1	940	0.11%
2019/02/21	1	35.25	14	35.54	35.45	-13	995	-1.31%
2019/02/20	12	35.97	1	35.60	35.60	11	1,024	1.07%
2019/02/15	1	35.20	2	35.20	34.85	-1	1,011	-0.10%
2019/02/14	15	35.86	2	36.25	35.65	13	1,008	1.29%
2019/02/13	1	34.45	5	34.31	34.30	-4	952	-0.42%
2019/02/12	13	33.82	14	34.02	34.00	-1	966	-0.10%
2019/02/11	1	32.95	0	0.00	33.00	1	958	0.10%
2019/01/24	0	0.00	2	32.95	33.25	-2	1,005	-0.20%
2019/01/23	1	32.80	0	0.00	32.75	1	1,022	0.10%
2019/01/08	0	0.00	2	33.20	33.25	-2	1,157	-0.17%
2018/12/27	1	33.20	0	0.00	32.85	1	1,311	0.08%
2018/12/26	2	33.08	0	0.00	32.55	2	1,326	0.15%
2018/12/25	1	32.80	0	0.00	32.80	1	1,345	0.07%
2018/12/24	10	34.25	11	33.90	33.60	-1	1,386	-0.07%
2018/12/20	0	0.00	4	33.20	33.60	-4	1,414	-0.28%
2018/12/19	2	33.70	1	33.80	33.30	1	1,420	0.07%
2018/12/18	1	33.90	0	0.00	33.70	1	1,490	0.07%
2018/12/17	2	34.70	0	0.00	34.40	2	1,498	0.13%
2018/12/14	3	34.77	2	34.88	34.75	1	1,511	0.07%
2018/12/13	10	35.60	4	35.40	35.40	6	1,551	0.39%
2018/12/12	10	36.13	6	35.63	35.40	4	1,611	0.25%
2018/12/11	5	34.95	0	0.00	34.90	5	1,658	0.30%
2018/12/10	5	35.50	12	35.90	35.55	-7	1,687	-0.41%
2018/12/07	5	34.08	6	34.54	34.80	-1	1,667	-0.06%
2018/12/06	3	34.93	2	35.25	33.30	1	1,759	0.06%
2018/12/05	6	34.56	1	34.30	34.70	5	1,832	0.27%
2018/12/04	6	35.19	6	34.05	34.05	0	1,894	0.00%
2018/11/27	4	33.44	1	33.00	33.35	3	2,810	0.11%
2018/11/23	0	0.00	3	32.35	32.15	-3	3,034	-0.10%
2018/11/22	0	0.00	2	33.20	32.15	-2	3,053	-0.07%
2018/11/21	0	0.00	3	33.00	32.80	-3	3,068	-0.10%
2018/11/20	3	33.65	2	33.45	33.25	1	3,102	0.03%
2018/11/19	10	31.65	10	31.80	32.50	0	3,125	0.00%
2018/11/16	0	0.00	1	30.65	30.35	-1	3,206	-0.03%
2018/11/14	2	30.03	0	0.00	29.90	2	3,490	0.06%
2018/11/12	7	29.96	0	0.00	29.60	7	3,932	0.18%
2018/11/09	1	31.60	2.4	31.19	30.40	-1.4	3,982	-0.03%
2018/11/05	2	32.23	0	0.00	31.75	2	4,022	0.05%
2018/11/02	0	0.00	1.2	31.87	31.70	-1.2	4,014	-0.03%
2018/11/01	1	31.00	2.2	31.24	31.30	-1.2	4,010	-0.03%
2018/10/31	2	30.00	0	0.00	30.95	2	4,001	0.05%
2018/10/30	1	28.95	0	0.00	29.15	1	3,987	0.03%
2018/10/25	1	30.85	0	0.00	30.55	1	4,014	0.02%
2018/10/19	0	0.00	0.2	33.00	32.40	-0.2	3,983	-0.01%
2018/10/15	0	0.00	2	32.65	32.70	-2	3,933	-0.05%
2018/10/12	1	31.20	1	31.90	31.75	0	3,941	0.00%
2018/10/11	12	32.50	5	32.50	32.50	7	3,961	0.18%
2018/10/05	0	0.00	1	37.15	37.30	-1	3,989	-0.03%
2018/10/03	2	39.00	0	0.00	38.90	2	3,925	0.05%
2018/10/02	2	40.15	8	40.25	39.80	-6	3,899	-0.15%
2018/10/01	4	39.20	0	0.00	39.30	4	3,850	0.10%
2018/09/28	1	39.00	0	0.00	39.10	1	3,845	0.03%
2018/09/27	2	41.00	2	40.68	39.85	0	3,827	0.00%
2018/09/25	2	39.50	10	40.05	39.95	-8	3,778	-0.21%
2018/09/20	3	38.30	0	0.00	38.20	3	3,682	0.08%
2018/09/19	8	38.58	1.4	39.24	38.25	6.7	3,644	0.18%
2018/09/18	26	39.44	7.4	39.55	39.00	18.7	3,597	0.52%
2018/09/14	6	42.90	6	42.98	42.85	0	3,433	0.00%
2018/09/13	0	0.00	51	43.70	42.75	-51	3,381	-1.51%
2018/09/12	11	45.23	5	44.04	44.70	6	3,314	0.18%
2018/09/11	17	44.16	20	43.03	45.00	-3	3,213	-0.09%
2018/09/10	11	41.90	25	41.66	41.90	-14	3,093	-0.45%
2018/09/07	4	43.05	40	44.26	43.45	-36	3,027	-1.19%
2018/09/06	73.2	46.41	4	46.88	43.95	69.2	2,903	2.38%
2018/09/05	1	45.30	102	44.91	45.00	-101	2,531	-3.99%	大賣/鉅額交易
2018/09/04	17	44.98	9	44.56	46.00	8	2,518	0.32%
2018/09/03	60	45.25	42	44.45	43.95	18	2,366	0.76%
2018/08/31	82	43.65	11	43.50	43.85	71	2,195	3.23%
2018/08/30	4	42.15	11	42.06	42.35	-7	2,094	-0.33%
2018/08/29	7	40.19	9	40.61	40.60	-2	2,024	-0.10%
2018/08/28	5	39.91	2	39.80	39.80	3	2,008	0.15%
2018/08/27	1	39.20	1	38.80	40.25	0	1,993	0.00%
2018/08/24	8	39.36	3	39.87	39.10	5	1,960	0.25%
2018/08/23	5	41.76	6	41.66	41.20	-1	1,910	-0.05%
2018/08/22	6	42.82	5	42.50	42.90	1	1,888	0.05%
2018/08/21	3	43.43	3	43.50	43.55	0	1,802	0.00%
2018/08/20	31	42.13	2	42.33	42.05	29	1,618	1.79%
2018/08/17	12	41.90	29.5	42.24	41.40	-17.5	1,440	-1.21%
2018/08/16	2	39.90	1	39.50	40.80	1	1,178	0.08%
2018/08/15	1	38.85	2	39.28	39.05	-1	1,117	-0.09%
2018/08/14	0	0.00	2	38.35	38.50	-2	1,075	-0.19%
2018/08/13	0	0.00	2	38.60	38.25	-2	1,079	-0.19%
2018/08/10	0	0.00	9	38.40	38.25	-9	1,049	-0.86%
2018/08/08	0	0.00	1	38.85	38.50	-1	1,057	-0.09%
2018/08/02	1	39.20	0	0.00	38.05	1	1,065	0.09%
2018/08/01	1	37.35	0	0.00	37.35	1	1,035	0.10%
2018/07/25	0	0.00	3	37.20	37.35	-3	1,088	-0.28%
2018/07/24	0	0.00	1	37.45	37.50	-1	1,090	-0.09%
2018/07/19	5	38.80	2	38.65	38.30	3	1,103	0.27%
2018/07/18	4	40.44	0	0.00	40.50	4	1,100	0.36%
2018/07/16	3	40.18	0	0.00	40.15	3	1,050	0.29%
2018/07/13	1	39.35	3	39.40	40.25	-2	1,016	-0.20%
2018/07/05	1	37.30	0	0.00	37.10	1	1,087	0.09%
2018/07/02	1	37.70	0	0.00	37.50	1	1,136	0.09%
2018/06/28	0	0.00	5	37.30	37.15	-5	1,141	-0.44%
2018/06/21	3	38.00	0	0.00	37.95	3	1,174	0.26%
2018/06/20	0	0.00	10	38.05	38.05	-10	1,187	-0.84%
2018/06/19	10	39.30	0	0.00	38.90	10	1,197	0.84%
2018/06/13	5	41.10	10	40.90	40.10	-5	1,218	-0.41%
2018/06/12	27	40.70	45	40.73	40.60	-18	1,226	-1.47%
2018/06/07	0	0.00	11	40.40	39.55	-11	1,281	-0.86%
2018/06/06	0	0.00	8	39.20	39.10	-8	1,254	-0.64%
2018/06/05	0	0.00	1	38.95	38.70	-1	1,282	-0.08%
2018/06/01	0	0.00	1	38.95	38.80	-1	1,297	-0.08%
2018/05/31	15	38.40	2	39.75	38.25	13	1,297	1.00%
2018/05/30	3	39.17	21	39.19	39.20	-18	1,278	-1.41%
2018/05/29	20	36.85	0	0.00	36.70	20	1,197	1.67%
2018/05/28	0	0.00	2	37.30	37.15	-2	1,222	-0.16%
2018/05/23	0	0.00	6	37.47	37.25	-6	1,337	-0.45%
2018/05/16	20	37.50	1	37.55	37.45	19	1,479	1.28%
2018/05/15	10	37.60	0	0.00	37.50	10	1,507	0.66%
2018/05/11	1	38.00	0	0.00	38.00	1	1,589	0.06%
2018/05/10	9	39.00	1	39.30	38.85	8	1,587	0.50%
2018/05/08	0	0.00	3	39.35	39.25	-3	1,660	-0.18%
2018/05/07	0	0.00	9	39.06	39.90	-9	1,679	-0.54%
2018/05/03	3	38.25	0	0.00	38.00	3	1,752	0.17%
2018/05/02	0	0.00	3	38.75	38.60	-3	1,804	-0.17%
2018/04/27	8	37.70	0	0.00	38.40	8	1,919	0.42%
2018/04/25	3	38.50	0	0.00	38.90	3	2,174	0.14%
2018/04/24	0	0.00	3	39.35	38.65	-3	2,774	-0.11%
2018/04/17	1	40.75	0	0.00	40.50	1	3,105	0.03%
2018/04/16	18	41.98	11	41.50	41.40	7	3,106	0.23%
2018/04/13	1	40.80	0	0.00	40.80	1	3,074	0.03%
2018/04/11	11	42.20	0	0.00	41.35	11	3,096	0.36%
2018/04/10	0	0.00	1	41.75	41.35	-1	3,103	-0.03%
2018/04/09	0	0.00	10	40.90	40.85	-10	3,142	-0.32%
2018/04/02	10	39.55	1	39.55	39.55	9	3,148	0.29%
2018/03/31	0	0.00	1	39.85	39.45	-1	3,164	-0.03%
2018/03/30	1	39.65	0	0.00	39.50	1	3,175	0.03%
2018/03/29	1	39.20	3	39.35	39.15	-2	3,210	-0.06%
2018/03/26	0	0.00	1	40.20	40.15	-1	3,263	-0.03%
2018/03/23	0	0.00	1	39.85	39.75	-1	3,279	-0.03%
2018/03/21	3	41.38	1	41.15	41.15	2	3,347	0.06%
2018/03/20	1	41.15	0	0.00	40.95	1	3,378	0.03%
2018/03/16	0	0.00	2	42.28	42.25	-2	3,648	-0.05%
2018/03/15	0	0.00	1	42.20	42.25	-1	3,781	-0.03%
2018/03/14	2	42.80	2	42.35	42.40	0	3,863	0.00%
2018/03/13	7	41.74	0	0.00	41.30	7	3,910	0.18%
2018/03/12	1	42.10	0	0.00	41.30	1	4,232	0.02%
2018/03/09	1	41.20	3	41.08	41.60	-2	4,269	-0.05%
2018/03/08	0	0.00	1	40.70	40.30	-1	4,244	-0.02%
2018/03/07	2	39.75	0	0.00	39.75	2	4,250	0.05%
2018/03/05	0	0.00	4	41.55	41.20	-4	4,258	-0.09%
2018/03/01	0	0.00	1	41.95	42.05	-1	4,299	-0.02%
2018/02/27	0	0.00	25	42.10	41.05	-25	4,280	-0.58%
2018/02/26	5	42.06	8	41.87	41.70	-3	4,283	-0.07%
2018/02/23	5	42.43	0	0.00	42.10	5	4,274	0.12%
2018/02/22	0	0.00	19	40.85	41.60	-19	4,244	-0.45%
2018/02/21	0	0.00	1	39.30	39.75	-1	4,195	-0.02%
2018/02/12	1	38.10	0	0.00	37.80	1	4,185	0.02%
2018/02/09	3	37.50	0	0.00	37.90	3	4,216	0.07%
2018/02/06	7	39.45	0	0.00	37.30	7	4,293	0.16%
2018/02/05	8	40.30	0	0.00	40.80	8	4,239	0.19%
2018/02/02	0	0.00	1	42.30	41.90	-1	4,255	-0.02%
2018/02/01	1	43.05	1	42.20	42.10	0	4,304	0.00%
2018/01/31	2	43.00	0	0.00	42.50	2	4,375	0.05%
2018/01/30	5	42.34	1	42.85	41.80	4	4,354	0.09%
2018/01/29	1	41.30	2	42.70	42.20	-1	4,369	-0.02%
2018/01/26	1	42.25	0	0.00	42.10	1	4,452	0.02%
2018/01/25	9	43.41	1	44.60	42.80	8	4,448	0.18%
2018/01/24	8	42.80	0	0.00	42.90	8	4,453	0.18%
2018/01/23	5	44.31	4	44.29	43.60	1	4,506	0.02%
2018/01/22	1	45.00	3	44.52	45.10	-2	4,513	-0.04%
2018/01/19	62	43.56	34	42.90	43.10	28	4,447	0.63%
2018/01/18	25	45.16	95	46.16	44.70	-70	4,372	-1.60%
2018/01/17	9	42.56	23	43.47	44.10	-14	3,819	-0.37%
2018/01/10	0	0.00	1	39.10	39.10	-1	3,852	-0.03%
2018/01/05	0	0.00	1	40.60	40.70	-1	4,096	-0.02%
2018/01/03	11	41.48	11	41.31	41.40	0	4,268	0.00%