志超 (8213)-統一券商分點個股進出

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

志超

(8213)

可現股當沖

股價
39.15
漲跌
▼0.20
漲幅
-0.51%
成交量
502張
產業
上市電子零組件類股
380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

志超 (8213)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0	0.00	1	39.70	39.35	-1	938	-0.11%
2024/05/27	0.2	39.55	1	39.50	39.45	-0.8	928	-0.09%
2024/05/24	0.2	38.88	0	0.00	39.20	0.2	921	0.02%
2024/05/23	0	39.00	1	39.05	38.85	-1	909	-0.11%
2024/05/22	0.1	39.30	0	0.00	39.15	0.1	897	0.01%
2024/05/21	2.2	38.68	6	39.00	38.65	-3.8	891	-0.43%
2024/05/20	1.1	39.01	1	39.20	39.00	0.1	879	0.01%
2024/05/17	0.1	39.20	1	39.00	38.95	-0.9	878	-0.10%
2024/05/16	0.1	39.47	0	0.00	39.25	0.1	867	0.01%
2024/05/15	1.1	39.41	0	0.00	39.20	1.1	865	0.12%
2024/05/14	0	0.00	4	39.34	39.50	-4	853	-0.47%
2024/05/13	5	40.28	0	40.20	40.35	5	818	0.61%
2024/05/10	1	40.10	5	39.98	40.10	-4	814	-0.49%
2024/05/07	0	0.00	1	39.80	40.15	-1	782	-0.13%
2024/05/06	59	39.75	5	39.65	39.65	54	769	7.02%
2024/05/03	0	39.80	0	0.00	39.65	0	759	0.00%
2024/05/02	0	0.00	3	39.75	39.75	-3	752	-0.40%
2024/04/30	0	40.17	0	0.00	40.10	0	743	0.00%
2024/04/26	0	39.85	0	0.00	39.60	0	728	0.00%
2024/04/25	0	39.75	0	0.00	40.05	0	715	0.00%
2024/04/24	2	40.28	1	40.10	40.00	1	706	0.14%
2024/04/23	4	39.46	16	39.89	39.90	-12	695	-1.72%
2024/04/22	4	42.45	0	0.00	42.35	4	622	0.64%
2024/04/17	0	43.40	0	0.00	43.20	0	610	0.00%
2024/04/16	1	42.60	1	43.10	42.60	0	613	0.00%
2024/04/15	2	43.88	2	43.98	43.70	0	607	0.00%
2024/04/12	3	44.52	0	44.34	44.50	3	598	0.50%
2024/04/11	3	43.70	1.7	43.97	43.70	1.4	586	0.23%
2024/04/10	0	44.35	0	0.00	44.30	0	582	0.00%
2024/04/09	0	44.50	0	44.70	44.50	0	575	0.00%
2024/04/08	1	44.30	0	0.00	44.35	1	568	0.18%
2024/04/02	0	0.00	0	44.50	44.60	0	553	0.00%
2024/04/01	5	44.30	2	44.20	44.25	3	542	0.55%
2024/03/29	0	0.00	4	43.70	43.80	-4	531	-0.75%
2024/03/28	0	0.00	3	43.95	43.75	-3	527	-0.57%
2024/03/27	2	43.55	0	0.00	43.55	2	518	0.39%
2024/03/25	4	43.68	1	43.85	43.65	3	510	0.59%
2024/03/22	2	44.13	1	44.35	44.05	1	514	0.19%
2024/03/21	7	44.11	8	44.15	44.00	-1	510	-0.20%
2024/03/20	2	43.75	0.1	43.95	43.65	1.9	507	0.38%
2024/03/19	1	43.50	1	43.80	43.85	0	492	0.00%
2024/03/18	0	42.85	0.1	43.04	43.20	-0.1	475	-0.03%
2024/03/15	0	41.85	0	42.00	41.50	0	456	0.00%
2024/03/14	0	42.00	0	0.00	41.55	0	457	0.00%
2024/03/13	0	41.88	0	41.65	41.70	0	461	0.00%
2024/03/12	0	41.60	0	0.00	41.60	0	467	0.01%
2024/03/11	0	41.53	0	0.00	41.20	0	469	0.00%
2024/03/08	2.1	41.46	0	0.00	41.60	2.1	470	0.44%
2024/03/07	0	0.00	1	42.05	42.05	-1	472	-0.21%
2024/03/04	0	42.05	0	0.00	42.10	0	492	0.00%
2024/03/01	0	41.75	0	0.00	41.90	0	487	0.01%
2024/02/26	0	0.00	4	41.90	41.90	-4	492	-0.81%
2024/02/23	0	42.10	0	0.00	42.00	0	493	0.00%
2024/02/21	0	42.15	0	0.00	41.90	0	501	0.00%
2024/02/20	0	42.30	0	0.00	41.80	0	506	0.00%
2024/02/15	0.2	40.85	0	0.00	41.00	0.2	513	0.03%
2024/02/05	1	40.50	1	40.65	40.65	0	518	0.00%
2024/02/01	1	41.15	0	0.00	41.30	1	515	0.19%
2024/01/24	0	41.75	0	0.00	41.20	0	526	0.00%
2024/01/23	15	41.15	0	0.00	41.15	15	535	2.80%
2024/01/22	0.1	41.30	0	0.00	41.25	0.1	532	0.01%
2024/01/17	27	40.55	6	40.65	40.55	21	538	3.90%
2024/01/16	6	41.55	0	0.00	41.30	6	529	1.13%
2024/01/12	0.1	41.50	0	0.00	41.45	0.1	533	0.02%
2024/01/11	0.2	41.55	87	41.42	41.55	-86.8	539	-16.08%
2024/01/10	2	41.75	0	0.00	41.75	2	560	0.36%
2024/01/09	1	42.55	0	0.00	42.10	1	566	0.18%
2024/01/08	1	42.80	0	0.00	42.70	1	561	0.18%
2024/01/05	1	42.75	0	0.00	42.75	1	567	0.18%
2024/01/03	0	43.50	0	0.00	43.10	0	613	0.00%
2023/12/29	5	43.35	0	0.00	43.30	5	619	0.81%
2023/12/28	0	43.35	0	0.00	43.25	0	627	0.00%
2023/12/25	2	42.95	0	0.00	42.95	2	657	0.30%
2023/12/21	1	43.00	0	0.00	43.00	1	689	0.15%
2023/12/18	0	0.00	1	44.70	44.00	-1	696	-0.14%
2023/12/15	1	45.30	0	0.00	44.75	1	698	0.14%
2023/12/13	0	44.40	0	0.00	44.65	0	684	0.00%
2023/12/12	3	44.18	0	0.00	44.10	3	679	0.44%
2023/12/11	0.2	44.00	0	0.00	43.95	0.2	683	0.03%
2023/12/07	0	44.10	18	43.91	43.80	-18	696	-2.58%
2023/12/06	0	44.60	16	44.18	44.10	-16	703	-2.27%
2023/12/05	1	44.85	15	44.54	44.60	-14	710	-1.97%
2023/12/04	0	0.00	15	44.81	44.95	-15	718	-2.09%
2023/12/01	1	44.30	19	44.46	44.60	-18	744	-2.42%
2023/11/30	3.1	44.24	0	0.00	44.05	3.1	779	0.40%
2023/11/16	0	0.00	1	42.90	42.95	-1	816	-0.12%
2023/11/15	0	0.00	130	42.71	42.80	-130	819	-15.86%	大賣/鉅額交易
2023/11/14	0	0.00	37	42.74	42.70	-37	823	-4.49%
2023/11/13	0	0.00	125	42.66	42.90	-125	836	-14.94%	大賣/鉅額交易
2023/11/10	0	43.30	0	0.00	42.90	0	857	0.00%
2023/10/25	0	0.00	70	43.11	43.05	-70	955	-7.33%
2023/10/24	0	0.00	40	42.81	43.20	-40	958	-4.17%
2023/10/20	0	0.00	3	42.70	42.80	-3	998	-0.30%
2023/10/19	0	0.00	20	42.80	42.75	-20	1,027	-1.95%
2023/10/18	0	0.00	25	43.70	43.70	-25	1,037	-2.41%
2023/10/17	16	43.11	0	0.00	42.85	16	1,025	1.56%
2023/10/12	0	0.00	14	42.98	43.20	-14	1,059	-1.32%
2023/10/11	0	43.53	0	0.00	42.70	0	1,084	0.00%
2023/10/06	0	0.00	4	45.10	45.10	-4	1,060	-0.38%
2023/10/05	0	0.00	1	45.35	45.05	-1	1,061	-0.09%
2023/10/04	0	0.00	1	44.85	44.95	-1	1,069	-0.09%
2023/10/03	0	0.00	1	46.00	45.60	-1	1,062	-0.09%
2023/09/28	0	45.85	0	0.00	45.25	0	1,053	0.00%
2023/09/27	133	45.84	2	45.80	45.75	131	1,049	12.48%	大買/鉅額交易
2023/09/21	4	44.64	2	44.70	44.70	2	1,031	0.19%
2023/09/20	0	0.00	4	45.25	45.25	-4	1,070	-0.37%
2023/09/19	0	45.70	5	45.50	45.40	-5	1,115	-0.45%
2023/09/15	3	46.05	0	0.00	45.95	3	1,158	0.26%
2023/09/13	11	45.38	0	0.00	45.45	11	1,199	0.92%
2023/09/12	161	45.02	0	0.00	45.30	161	1,218	13.21%	大買/鉅額交易
2023/09/11	5	44.75	0	0.00	44.65	5	1,226	0.41%
2023/09/08	0	0.00	1	45.25	45.25	-1	1,230	-0.08%
2023/09/07	0	0.00	10	46.10	46.15	-10	1,235	-0.81%
2023/09/05	2	46.00	50	45.23	46.00	-48	1,231	-3.90%
2023/08/30	10	44.20	0	0.00	44.00	10	1,254	0.80%
2023/08/24	0	0.00	2	44.40	43.65	-2	1,251	-0.16%
2023/08/22	53	44.65	0	0.00	44.75	53	1,260	4.21%
2023/08/18	0	0.00	26	44.31	44.35	-26	1,230	-2.11%
2023/08/16	39	43.96	1	44.60	44.65	38	1,197	3.17%
2023/08/15	427	43.87	4	43.85	44.00	423	1,174	36.02%	大買/鉅額交易
2023/08/14	0	0.00	2	42.45	42.70	-2	1,153	-0.17%
2023/08/11	0	0.00	1	43.30	43.30	-1	1,150	-0.09%
2023/08/09	17	42.91	0	0.00	42.90	17	1,163	1.46%
2023/08/08	16	42.90	1	42.65	43.10	15	1,159	1.29%
2023/08/07	16	43.39	0	0.00	43.45	16	1,156	1.38%
2023/08/04	17	42.71	0	0.00	42.80	17	1,152	1.47%
2023/08/02	16	42.71	0	0.00	42.75	16	1,145	1.40%
2023/07/31	0	0.00	1	43.30	43.40	-1	1,128	-0.09%
2023/07/28	0	0.00	2	44.78	44.80	-2	1,101	-0.18%
2023/07/26	0	0.00	1	44.55	44.55	-1	1,096	-0.09%
2023/07/24	1	44.30	0	0.00	44.30	1	1,048	0.10%
2023/07/20	1	42.95	0	0.00	42.95	1	1,002	0.10%
2023/07/19	0	0.00	1	42.90	42.80	-1	985	-0.10%
2023/07/18	2	42.90	0	0.00	43.00	2	976	0.20%
2023/07/11	0	40.30	0	0.00	40.45	0	879	0.00%
2023/07/10	13	39.95	0	0.00	39.95	13	871	1.49%
2023/07/07	20	40.00	0	0.00	40.00	20	873	2.29%
2023/07/05	0	0.00	4	40.00	40.00	-4	862	-0.46%
2023/07/04	0	39.50	0	0.00	39.80	0	863	0.00%
2023/06/27	0	0.00	21	39.11	38.60	-21	804	-2.61%
2023/06/26	21	41.55	6	41.68	41.50	15	757	1.98%
2023/06/19	0	0.00	1	42.45	42.10	-1	669	-0.15%
2023/06/16	1.3	42.65	1	43.00	42.50	0.3	650	0.05%
2023/06/15	12	42.55	1	43.00	42.55	11	628	1.75%
2023/06/14	1	42.45	1	42.75	42.40	0	610	0.00%
2023/06/13	1	43.10	1	43.45	43.05	0	596	0.00%
2023/06/12	0	0.00	1	42.70	43.25	-1	583	-0.17%
2023/06/09	1.1	42.55	1	42.80	42.50	0.1	552	0.02%
2023/06/08	2	42.10	1	42.45	42.50	1	545	0.18%
2023/06/07	0.1	41.95	0	0.00	41.95	0.1	519	0.02%
2023/06/06	0.5	42.70	0	0.00	41.70	0.5	511	0.10%
2023/06/05	1	42.60	8	41.51	41.50	-7	505	-1.38%
2023/06/01	1	40.45	1	40.20	40.45	0	475	0.00%
2023/05/30	4	40.85	0	0.00	40.85	4	480	0.83%
2023/05/29	5	40.84	0	0.00	41.25	5	473	1.06%
2023/05/18	0	0.00	9	39.12	39.30	-9	441	-2.04%
2023/05/17	2	39.20	0	0.00	39.20	2	442	0.45%
2023/05/09	0	0.00	0	40.00	40.15	0	411	0.00%
2023/05/05	0.1	40.50	0	0.00	40.20	0.1	414	0.02%
2023/05/03	0	0.00	1	40.00	40.00	-1	421	-0.24%
2023/04/24	0	41.50	0	0.00	40.80	0	408	0.00%
2023/04/21	12	40.40	0	0.00	40.40	12	408	2.94%
2023/04/18	0	0.00	2	41.65	41.80	-2	398	-0.50%
2023/04/11	0	0.00	0	41.80	41.90	0	376	0.00%
2023/04/06	2	41.75	0	0.00	41.80	2	364	0.55%
2023/03/31	0	41.25	0	0.00	41.40	0	357	0.00%
2023/03/30	0	41.23	0	0.00	41.15	0	353	0.00%
2023/03/29	2	41.00	0	0.00	41.05	2	347	0.58%
2023/03/22	0	40.35	0	0.00	40.45	0	330	0.00%
2023/03/17	0	0.00	6	39.60	39.80	-6	331	-1.81%
2023/03/16	6	39.32	0	0.00	39.15	6	323	1.85%
2023/03/15	0	39.70	0	0.00	39.65	0	324	0.00%
2023/03/14	0	39.08	0	0.00	39.20	0	322	0.00%
2023/02/21	0	39.10	0	0.00	39.05	0	278	0.00%
2023/02/20	0	38.80	0	0.00	38.90	0	277	0.00%
2023/02/17	1	38.20	0	0.00	38.35	1	277	0.36%
2023/02/16	0	0.00	1	38.30	38.30	-1	281	-0.35%
2023/02/14	1	38.00	0	0.00	38.05	1	290	0.34%
2023/02/02	0	37.90	0	0.00	38.35	0	296	0.00%
2023/01/31	8	36.95	0	0.00	36.95	8	286	2.79%
2022/12/12	0	0.00	1.1	36.86	37.00	-1.1	406	-0.27%
2022/12/08	2	35.85	0	35.80	35.85	2	409	0.48%
2022/12/07	0.1	36.40	0	0.00	35.85	0.1	413	0.01%
2022/12/05	0	0.00	0.1	36.87	37.00	-0.1	419	-0.03%
2022/11/28	0.1	35.95	0	0.00	36.10	0.1	450	0.01%
2022/11/24	0	36.05	0	0.00	36.10	0	453	0.00%
2022/11/23	1	36.00	1	35.60	36.05	0	454	0.00%
2022/11/18	1	36.05	0	0.00	36.05	1	470	0.21%
2022/11/16	3	35.55	0	0.00	35.55	3	476	0.63%
2022/11/15	1	35.80	0	0.00	35.80	1	476	0.21%
2022/11/11	1	35.00	0	0.00	35.00	1	477	0.21%
2022/11/09	3	34.75	0	0.00	34.75	3	480	0.62%
2022/11/08	1	34.50	0	34.70	34.50	1	485	0.20%
2022/11/07	0.1	33.65	0	0.00	33.90	0.1	496	0.02%
2022/10/18	1	33.20	0	0.00	33.20	1	607	0.16%
2022/09/27	2	34.40	0	0.00	34.40	2	762	0.26%
2022/09/23	0	0.00	0.6	35.37	35.40	-0.6	796	-0.07%
2022/08/18	0	0.00	2	38.00	38.50	-2	1,530	-0.13%
2022/08/16	1	38.30	0	0.00	38.30	1	1,593	0.06%
2022/08/12	0	0.00	2	37.35	37.75	-2	1,648	-0.12%
2022/08/11	3	36.80	29	36.95	36.95	-26	1,687	-1.54%
2022/08/10	3	37.28	0	0.00	37.35	3	1,705	0.18%
2022/08/05	1	36.75	0	0.00	36.80	1	1,820	0.05%
2022/08/02	0	37.05	0	0.00	36.85	0	1,899	0.00%
2022/07/29	22	37.00	0	0.00	37.00	22	1,913	1.15%
2022/07/28	1	36.80	0	0.00	36.75	1	1,899	0.05%
2022/07/21	0	0.00	1	36.90	37.15	-1	1,912	-0.05%
2022/07/20	1	36.70	0	0.00	36.50	1	1,954	0.05%
2022/07/19	2	36.25	0	0.00	36.25	2	1,956	0.10%
2022/07/18	5	35.45	0	0.00	35.90	5	1,952	0.26%
2022/07/15	0	0.00	6	35.40	35.40	-6	1,946	-0.31%
2022/07/12	1	33.90	0	0.00	34.00	1	1,941	0.05%
2022/07/11	0	0.00	2	34.65	34.55	-2	1,931	-0.10%
2022/07/06	1	36.05	0	0.00	36.05	1	1,885	0.05%
2022/07/05	1	35.95	0	0.00	36.70	1	1,897	0.05%
2022/07/04	9	36.87	0	0.00	36.70	9	1,886	0.48%
2022/07/01	2	36.93	0	0.00	36.90	2	1,896	0.11%
2022/06/30	1	38.20	0	0.00	38.20	1	1,866	0.05%
2022/06/29	0	0.00	5	38.90	39.25	-5	1,836	-0.27%
2022/06/28	1	39.60	0	0.00	39.55	1	1,812	0.06%
2022/06/24	0	41.17	0	0.00	40.65	0	1,772	0.00%
2022/06/23	0	0.00	4	40.95	40.75	-4	1,745	-0.23%
2022/06/22	8	46.60	1	46.70	46.35	7	1,697	0.41%
2022/06/21	1	47.61	2	48.00	48.05	-1	1,634	-0.06%
2022/06/20	0.1	48.26	1	48.15	47.50	-0.9	1,600	-0.06%
2022/06/17	1	48.90	0	0.00	48.65	1	1,563	0.06%
2022/06/16	2	49.70	0	0.00	49.25	2	1,569	0.13%
2022/06/15	1	50.01	0	0.00	50.20	1	1,544	0.07%
2022/06/14	5	50.06	0	0.00	50.40	5	1,543	0.33%
2022/06/13	5	50.62	0	0.00	50.70	5	1,533	0.33%
2022/06/09	1.1	51.86	0	0.00	52.00	1.1	1,518	0.07%
2022/06/07	0	0.00	5	53.30	53.00	-5	1,475	-0.34%
2022/06/02	0	0.00	2	53.70	53.60	-2	1,486	-0.13%
2022/05/30	2	52.90	5	52.86	53.80	-3	1,515	-0.20%
2022/05/27	5	53.52	1	53.60	53.30	4	1,491	0.27%
2022/05/26	6	53.87	0	0.00	53.60	6	1,518	0.40%
2022/05/25	0	0.00	1	53.10	53.40	-1	1,541	-0.06%
2022/05/24	0	52.60	1	52.50	52.50	-1	1,581	-0.06%
2022/05/19	0	0.00	3.1	52.50	53.50	-3.1	1,656	-0.19%
2022/05/18	4	52.65	3	52.40	52.60	1	1,680	0.06%
2022/05/17	1	52.20	2	52.30	52.50	-1	1,645	-0.06%
2022/05/16	1	51.10	3	51.53	51.40	-2	1,591	-0.13%
2022/05/13	2	51.30	3.2	51.26	51.30	-1.2	1,568	-0.08%
2022/05/12	2	50.50	1	50.50	50.40	1	1,528	0.07%
2022/05/11	0	0.00	2	50.80	50.80	-2	1,503	-0.13%
2022/05/10	1	49.40	0	0.00	50.10	1	1,456	0.07%
2022/05/09	2	49.45	1	49.70	49.40	1	1,447	0.07%
2022/05/05	0	0.00	1	49.50	49.40	-1	1,427	-0.07%
2022/04/29	0	0.00	1	49.05	49.05	-1	1,451	-0.07%
2022/04/27	1	48.45	0	0.00	49.10	1	1,443	0.07%
2022/04/26	6	49.33	2	48.95	49.10	4	1,426	0.28%
2022/04/25	1	47.45	0	0.00	47.50	1	1,391	0.07%
2022/04/22	0	0.00	2	48.50	48.60	-2	1,380	-0.14%
2022/04/21	2	48.60	7	48.51	48.60	-5	1,383	-0.36%
2022/04/20	7	48.38	0	0.00	48.50	7	1,381	0.51%
2022/04/19	0	0.00	1	48.10	47.90	-1	1,380	-0.07%
2022/04/12	2	47.85	0	0.00	47.70	2	1,402	0.14%
2022/04/11	2	48.45	2	48.25	48.15	0	1,394	0.00%
2022/04/07	1	49.40	2	50.00	49.05	-1	1,396	-0.07%
2022/04/06	0	50.53	0	0.00	50.30	0	1,387	0.00%
2022/03/30	1	50.50	0	0.00	50.80	1	1,402	0.07%
2022/03/29	2	50.45	0	0.00	50.50	2	1,399	0.14%
2022/03/25	3	50.40	0	0.00	50.40	3	1,386	0.22%
2022/03/24	0	0.00	2	51.00	50.90	-2	1,371	-0.15%
2022/03/23	1	51.10	3	51.00	50.90	-2	1,375	-0.14%
2022/03/22	0.1	51.00	0	0.00	50.70	0.1	1,360	0.00%
2022/03/21	0.3	50.72	90	50.70	50.80	-89.8	1,343	-6.68%
2022/03/18	1	50.00	0	0.00	50.00	1	1,298	0.08%
2022/03/17	0	0.00	1	49.15	49.40	-1	1,288	-0.08%
2022/03/16	0	48.58	0	0.00	48.30	0	1,275	0.00%
2022/03/15	1	48.60	6	49.00	48.35	-5	1,259	-0.40%
2022/03/11	0	49.30	0	0.00	49.20	0	1,241	0.00%
2022/03/10	1	49.25	5	49.27	49.25	-4	1,234	-0.32%
2022/03/09	4	48.50	21	48.20	48.55	-17	1,227	-1.39%
2022/03/08	1	48.10	34	48.07	48.10	-33	1,221	-2.70%
2022/03/07	8	48.59	292	48.62	48.20	-284	1,200	-23.65%	大賣/鉅額交易
2022/03/04	9	50.33	68	50.39	50.00	-59	1,164	-5.07%
2022/03/03	14	50.95	34	50.97	50.80	-20	1,159	-1.73%
2022/03/02	19	50.77	36	50.52	50.50	-17	1,151	-1.48%
2022/03/01	26	50.72	0	0.00	50.80	26	1,136	2.29%
2022/02/25	71	51.33	28	51.18	51.20	43	1,102	3.90%
2022/02/24	20	50.41	3	50.17	50.00	17	1,058	1.60%
2022/02/23	285	50.98	13.1	50.74	51.10	271.9	994	27.34%	大買/鉅額交易
2022/02/22	23	50.11	5	49.74	50.40	18	934	1.93%
2022/02/21	40	50.07	19	49.82	50.40	21	915	2.29%
2022/02/18	24	49.33	3.1	49.31	49.65	20.9	859	2.44%
2022/02/17	4	48.15	1	48.40	48.10	3	799	0.38%
2022/02/16	7	48.07	0	0.00	48.15	7	808	0.87%
2022/02/15	3	48.00	0	0.00	47.70	3	851	0.35%
2022/02/14	1	47.90	0	0.00	47.65	1	865	0.12%
2022/02/11	1	48.25	0	48.50	48.25	1	877	0.11%
2022/02/09	0	0.00	2	48.05	48.10	-2	896	-0.22%
2022/02/08	0	0.00	2	47.55	47.80	-2	894	-0.22%
2022/01/26	5.1	46.65	0	0.00	46.60	5.1	913	0.55%
2022/01/25	0	0.00	2	46.70	46.70	-2	910	-0.22%
2022/01/24	3	47.13	0	0.00	47.25	3	912	0.33%
2022/01/21	4	47.69	1	47.70	47.70	3	909	0.33%
2022/01/20	0	0.00	1	48.30	48.30	-1	911	-0.11%
2022/01/19	0	0.00	6	48.23	48.25	-6	910	-0.66%
2022/01/18	8	48.70	0	0.00	48.40	8	922	0.87%
2022/01/14	3	47.75	0	0.00	47.80	3	904	0.33%
2022/01/13	0	0.00	3	47.95	47.95	-3	907	-0.33%
2022/01/07	1	48.70	1	48.00	48.00	0	906	0.00%
2022/01/05	1	48.30	1	48.55	48.55	0	893	0.00%
2022/01/04	4	48.30	0	0.00	48.25	4	889	0.45%
2022/01/03	2	49.10	0	0.00	48.30	2	882	0.23%
2021/12/30	2	48.70	0	0.00	48.55	2	869	0.23%
2021/12/28	1	48.30	12	48.24	48.25	-11	852	-1.29%
2021/12/27	3	48.07	0	0.00	48.10	3	847	0.35%
2021/12/24	2	47.95	1	48.10	47.90	1	851	0.12%
2021/12/23	10	47.97	1	48.05	48.05	9	856	1.05%
2021/12/22	0	0.00	6	47.73	47.85	-6	867	-0.69%
2021/12/21	5	47.60	5	47.50	47.70	0	874	0.00%
2021/12/20	2	47.78	0	0.00	47.60	2	888	0.23%
2021/12/17	3	48.30	11	48.00	48.00	-8	914	-0.88%
2021/12/16	0	0.00	1	47.35	47.45	-1	901	-0.11%
2021/12/14	1	47.20	0	0.00	46.90	1	926	0.11%
2021/12/06	2	46.88	0	0.00	46.95	2	943	0.21%
2021/12/01	6.1	46.85	0.1	47.95	47.05	6	967	0.62%
2021/11/30	7	46.57	0	0.00	46.40	7	965	0.72%
2021/11/26	5	47.25	1	46.95	46.95	4	963	0.42%
2021/11/25	3	47.92	11.1	47.99	47.85	-8.1	959	-0.84%
2021/11/23	1	48.40	0	0.00	48.10	1	956	0.10%
2021/11/19	1	48.70	1	48.45	48.45	0	958	0.00%
2021/11/18	4	48.36	4.1	48.60	48.70	-0.1	954	-0.01%
2021/11/17	0	0.00	3	48.18	48.15	-3	939	-0.32%
2021/11/16	1	47.95	30	48.11	48.40	-29	941	-3.08%
2021/11/15	0	0.00	4	47.60	47.80	-4	942	-0.42%
2021/11/12	3	47.65	1	47.60	47.65	2	949	0.21%
2021/11/11	1	48.70	0	0.00	48.80	1	951	0.11%
2021/11/10	0	0.00	1	48.35	48.55	-1	966	-0.10%
2021/11/09	0	0.00	2	48.15	48.30	-2	995	-0.20%
2021/11/08	0	0.00	1	47.90	47.85	-1	1,009	-0.10%
2021/11/05	0	0.00	3	47.55	47.85	-3	1,110	-0.27%
2021/11/04	1	47.85	10	47.65	47.65	-9	1,126	-0.80%
2021/11/01	7	47.17	58	46.99	47.25	-51	1,310	-3.89%
2021/10/26	6	46.55	17	46.64	46.60	-11	1,333	-0.82%
2021/10/22	0	0.00	2	46.00	45.85	-2	1,359	-0.15%
2021/10/21	24	45.30	0	0.00	45.30	24	1,385	1.73%
2021/10/20	20	46.26	4	46.35	46.00	16	1,409	1.13%
2021/10/18	2	45.30	0	0.00	45.30	2	1,441	0.14%
2021/10/15	0	0.00	2	45.60	45.25	-2	1,467	-0.14%
2021/10/13	32	45.08	15	44.91	44.85	17	1,537	1.11%
2021/10/12	8	45.51	0	0.00	45.30	8	1,544	0.52%
2021/10/08	16	45.94	0	0.00	45.80	16	1,545	1.04%
2021/10/07	69	46.19	0	0.00	46.00	69	1,572	4.39%
2021/10/05	0.4	45.45	0	0.00	45.55	0.4	1,648	0.02%
2021/10/04	0	0.00	1	45.40	45.45	-1	1,650	-0.06%
2021/10/01	2	46.00	60	45.74	45.80	-58	1,659	-3.49%
2021/09/30	0	0.00	1	46.65	46.75	-1	1,695	-0.06%
2021/09/29	1	46.85	0	0.00	46.65	1	1,708	0.06%
2021/09/28	2	47.20	0	0.00	47.60	2	1,724	0.12%
2021/09/27	60	47.73	0	0.00	47.80	60	1,733	3.46%
2021/09/24	0	0.00	2	47.60	47.50	-2	1,762	-0.11%
2021/09/23	0	0.00	8	46.50	46.65	-8	1,763	-0.45%
2021/09/22	2	46.55	3.1	46.56	46.25	-1.1	1,851	-0.06%
2021/09/09	2	44.40	0	0.00	44.65	2	2,201	0.09%
2021/09/08	3	44.73	0	0.00	44.55	3	2,211	0.14%
2021/08/25	0	0.00	0.1	46.25	46.40	-0.1	2,406	0.00%
2021/08/23	2.1	45.95	2	45.55	45.95	0.1	2,418	0.00%
2021/08/20	2	44.55	0	0.00	45.00	2	2,421	0.08%
2021/08/19	6	45.35	0	0.00	45.05	6	2,419	0.25%
2021/08/17	15	46.40	4	46.10	45.20	11	2,412	0.46%
2021/08/16	4	46.85	0	0.00	46.90	4	2,371	0.17%
2021/08/13	2	48.45	4.1	49.07	48.40	-2.1	2,359	-0.09%
2021/08/12	4	48.95	19	48.90	49.00	-15	2,336	-0.64%
2021/08/11	4	49.13	74.2	48.32	48.95	-70.2	2,319	-3.03%
2021/08/10	9	47.98	0	0.00	47.90	9	2,252	0.40%
2021/08/09	11	49.05	2	48.78	48.60	9	2,302	0.39%
2021/08/06	58	48.67	2	48.98	48.80	56	2,315	2.42%
2021/08/05	12	48.00	10.1	48.20	48.15	2	2,276	0.09%
2021/08/04	6.1	46.77	0	0.00	47.05	6.1	2,290	0.26%
2021/07/30	2	46.45	0	0.00	46.40	2	2,376	0.08%
2021/07/29	0.1	47.00	0	0.00	46.85	0.1	2,376	0.00%
2021/07/28	0	0.00	2	46.60	47.00	-2	2,407	-0.08%
2021/07/27	7.1	47.86	5	47.80	47.80	2.1	2,496	0.08%
2021/07/26	2	47.40	0	0.00	47.80	2	2,554	0.08%
2021/07/23	0.1	47.50	0	0.00	47.35	0.1	2,665	0.00%
2021/07/22	1.1	47.49	3	47.27	47.50	-2	2,820	-0.07%
2021/07/21	5.1	47.43	0	0.00	47.50	5.1	2,842	0.18%
2021/07/20	7	48.26	0	0.00	47.90	7	2,849	0.25%
2021/07/19	0	0.00	0.1	48.80	48.70	-0.1	2,852	0.00%
2021/07/15	4	48.30	0	0.00	48.30	4	2,971	0.13%
2021/07/14	10	48.18	0	48.35	48.25	10	2,981	0.34%
2021/07/13	0	0.00	1.2	48.33	48.05	-1.2	2,991	-0.04%
2021/07/12	5	47.65	0	0.00	47.65	5	2,946	0.17%
2021/07/08	1.3	47.45	0	0.00	47.55	1.3	2,987	0.04%
2021/07/07	0	0.00	3.1	47.87	47.65	-3.1	3,005	-0.10%
2021/07/02	0	0.00	1	46.60	46.50	-1	2,993	-0.03%
2021/07/01	5.1	46.56	2	46.73	46.20	3.1	2,996	0.10%
2021/06/30	1	47.20	0	0.00	47.00	1	2,974	0.03%
2021/06/29	12	47.02	2	47.95	47.00	10	2,973	0.34%
2021/06/28	10.1	50.97	62	51.06	50.90	-52	2,899	-1.79%
2021/06/25	1.1	51.79	0	0.00	51.50	1.1	2,778	0.04%
2021/06/24	0.1	51.80	3	51.60	51.60	-3	2,735	-0.11%
2021/06/23	0.1	51.85	2	51.70	51.70	-2	2,727	-0.07%
2021/06/22	5	51.50	0	0.00	51.40	5	2,706	0.18%
2021/06/21	3	51.60	0	0.00	51.50	3	2,701	0.11%
2021/06/18	2	51.95	0	0.00	52.30	2	2,735	0.07%
2021/06/11	10	51.00	0	0.00	51.20	10	2,926	0.34%
2021/06/09	0	0.00	1	49.90	49.75	-1	2,950	-0.03%
2021/06/04	0	0.00	0.2	49.20	49.30	-0.2	3,025	-0.01%
2021/06/03	0	48.00	0	0.00	48.55	0	3,030	0.00%
2021/06/02	0	0.00	5	48.40	48.35	-5	3,059	-0.16%
2021/06/01	0	0.00	0.1	48.70	48.55	-0.1	3,060	0.00%
2021/05/31	5	48.10	0.1	48.20	48.15	4.9	3,070	0.16%
2021/05/28	0	0.00	1	47.60	47.85	-1	3,087	-0.03%
2021/05/26	0.1	47.50	0	0.00	47.60	0.1	3,169	0.00%
2021/05/21	0.1	46.90	0	0.00	46.45	0.1	3,250	0.00%
2021/05/20	0.1	46.75	0	0.00	46.55	0.1	3,317	0.00%
2021/05/19	0	46.95	0	0.00	46.75	0	3,359	0.00%
2021/05/18	0	0.00	1	46.50	47.20	-1	3,373	-0.03%
2021/05/14	1	46.85	0	0.00	46.85	1	3,312	0.03%
2021/05/13	0.2	47.00	0	0.00	47.00	0.2	3,272	0.01%
2021/05/12	0.1	46.25	0	0.00	46.50	0.1	3,234	0.00%
2021/05/11	9	48.87	0	0.00	48.05	9	3,127	0.29%
2021/05/05	0.6	50.00	0	0.00	49.50	0.6	3,100	0.02%
2021/05/04	0.4	49.60	4	49.60	49.90	-3.6	3,114	-0.12%
2021/05/03	0	0.00	3	51.10	50.80	-3	3,031	-0.10%
2021/04/29	0	0.00	2	53.85	52.40	-2	2,977	-0.07%
2021/04/28	2	54.25	1	55.00	54.60	1	2,894	0.03%
2021/04/27	1	53.40	0	0.00	53.20	1	2,887	0.03%
2021/04/26	2	52.90	0	0.00	52.80	2	3,237	0.06%
2021/04/23	0	0.00	0.2	52.30	52.30	-0.2	3,234	-0.01%
2021/04/22	0	0.00	5	52.36	51.80	-5	3,246	-0.15%
2021/04/21	9	53.22	2	53.10	52.90	7	3,210	0.22%
2021/04/19	4	53.05	0	0.00	52.70	4	3,133	0.13%
2021/04/15	0	0.00	113	51.03	51.30	-113	3,143	-3.60%	大賣/鉅額交易
2021/04/14	108	51.32	253	50.51	50.70	-145	3,149	-4.60%	大買/大賣/鉅額交易
2021/04/13	130	52.17	142	52.66	51.70	-12	3,166	-0.38%	大買/大賣/
2021/04/12	0	0.00	13	52.94	53.00	-13	3,180	-0.41%
2021/04/09	0	0.00	25	52.74	52.70	-25	3,177	-0.79%
2021/04/08	10	53.40	0	0.00	53.20	10	3,166	0.32%
2021/04/07	8	52.24	5	52.70	52.80	3	3,141	0.10%
2021/04/06	58	52.17	4	52.10	52.40	54	3,135	1.72%
2021/04/01	118	51.70	16	51.70	51.70	102	3,127	3.26%	大買/鉅額交易
2021/03/31	100	52.00	0	0.00	51.90	100	3,113	3.21%
2021/03/30	0	0.00	10	52.12	52.20	-10	3,106	-0.32%
2021/03/29	15	52.27	15	52.30	52.30	0	3,094	0.00%
2021/03/26	39	52.68	74	52.71	52.60	-35	3,075	-1.14%
2021/03/25	40	52.40	7	52.06	52.50	33	3,061	1.08%
2021/03/24	20	51.90	7	52.00	52.10	13	3,066	0.42%
2021/03/23	0	0.00	8	51.98	52.00	-8	3,054	-0.26%
2021/03/22	2	53.60	0	0.00	53.30	2	3,003	0.07%
2021/03/18	2	51.80	1	52.00	51.80	1	2,909	0.03%
2021/03/17	35	51.74	112	51.53	51.60	-77	2,912	-2.64%	大賣/
2021/03/16	0	0.00	33	51.21	50.90	-33	2,865	-1.15%
2021/03/15	3	51.03	3	51.40	51.50	0	2,880	0.00%
2021/03/12	1	50.30	10	51.02	51.10	-9	2,856	-0.32%
2021/03/11	2	49.70	0	0.00	49.75	2	2,785	0.07%
2021/03/09	0	48.90	0	0.00	49.90	0	2,794	0.00%
2021/03/08	1	48.95	2	49.25	48.95	-1	2,780	-0.04%
2021/03/05	1	48.60	1	48.50	48.50	0	2,764	0.00%
2021/03/04	0	49.95	0	0.00	48.95	0	2,795	0.00%
2021/03/03	0	48.83	0	0.00	49.15	0	2,798	0.00%
2021/03/02	126	50.01	1	48.85	48.90	125	2,827	4.42%	大買/鉅額交易
2021/02/26	0	48.70	10	47.95	48.60	-10	2,784	-0.36%
2021/02/25	0	48.74	0	0.00	48.35	0	2,792	0.00%
2021/02/24	0	47.95	0	0.00	47.90	0	2,806	0.00%
2021/02/22	7	48.16	3	48.05	48.50	4	2,782	0.14%
2021/02/19	5	47.23	1	46.70	47.25	4	2,723	0.15%
2021/02/17	2	45.67	2	45.40	45.55	0	2,723	0.00%
2021/02/05	1	45.05	0	0.00	44.85	1	2,723	0.04%
2021/02/04	3	45.02	1	44.80	44.85	2	2,748	0.07%
2021/02/03	0	45.00	0	0.00	44.90	0	2,867	0.00%
2021/01/29	2	44.90	0	0.00	44.90	2	2,949	0.07%
2021/01/28	1	46.10	0	0.00	45.60	1	2,931	0.03%
2021/01/27	1	46.30	0	0.00	46.50	1	2,912	0.03%
2021/01/26	0	0.00	50	46.15	46.10	-50	2,903	-1.72%
2021/01/25	10	45.70	150	45.16	45.95	-140	2,855	-4.90%	大賣/鉅額交易
2021/01/22	2	45.00	70	45.16	45.25	-68	2,841	-2.39%
2021/01/20	2	48.35	362	46.70	45.50	-360	2,786	-12.92%	大賣/鉅額交易
2021/01/19	642	49.83	28	48.22	48.05	614	2,642	23.24%	大買/鉅額交易
2021/01/15	8	45.35	9	46.14	45.00	-1	2,237	-0.04%
2021/01/14	0	0.00	1	45.50	45.65	-1	2,212	-0.05%
2021/01/13	0	0.00	1	45.20	44.95	-1	2,191	-0.05%
2021/01/12	11	44.84	10	44.55	44.60	1	2,184	0.05%
2021/01/11	0	0.00	5	45.45	45.40	-5	2,185	-0.23%
2021/01/06	0	0.00	7	45.89	45.25	-7	2,193	-0.32%
2021/01/05	2	45.00	3	45.35	45.45	-1	2,131	-0.05%
2021/01/04	5	44.30	5	44.20	44.60	0	2,130	0.00%
2020/12/31	5	44.05	2	44.43	44.40	3	2,119	0.14%
2020/12/30	1	44.20	0	0.00	44.00	1	2,120	0.05%
2020/12/24	0	0.00	0.3	44.10	44.30	-0.3	2,100	-0.01%
2020/12/23	0	0.00	1	43.80	43.90	-1	2,101	-0.05%
2020/12/22	0	0.00	30	44.29	43.50	-30	2,127	-1.41%
2020/12/21	31	43.32	0	0.00	43.95	31	2,141	1.45%
2020/12/18	0	45.80	0	0.00	44.00	0	2,147	0.00%
2020/12/16	0	0.00	2	44.70	44.55	-2	2,155	-0.09%
2020/12/15	5	44.90	0	0.00	44.10	5	2,156	0.23%
2020/12/14	7	45.19	0	0.00	45.20	7	2,122	0.33%
2020/12/11	1	44.85	0	0.00	45.30	1	2,120	0.05%
2020/12/10	3	45.90	1	45.85	45.65	2	2,102	0.10%
2020/12/09	1	45.45	9	45.84	46.55	-8	2,064	-0.39%
2020/12/08	8	45.24	0	0.00	45.15	8	2,064	0.39%
2020/12/04	1	44.95	1	45.20	45.20	0	2,065	0.00%
2020/12/03	3	45.53	0	0.00	45.10	3	2,090	0.14%
2020/12/02	13	45.45	0	0.00	45.50	13	2,173	0.60%
2020/12/01	5	45.54	0.5	45.50	45.65	4.5	2,231	0.20%
2020/11/30	0	0.00	4	45.73	45.60	-4	2,303	-0.17%
2020/11/27	0	0.00	41	45.51	45.20	-41	2,317	-1.77%
2020/11/26	1	45.00	0	0.00	45.20	1	2,398	0.04%
2020/11/25	1	44.80	0	0.00	44.35	1	2,370	0.04%
2020/11/23	0	45.50	1	45.00	44.80	-1	2,394	-0.04%
2020/11/19	1	44.15	1	44.50	44.40	0	2,420	0.00%
2020/11/18	2	44.15	0	0.00	43.90	2	2,448	0.08%
2020/11/17	0	0.00	5	43.75	43.80	-5	2,551	-0.20%
2020/11/16	0	0.00	1	44.25	44.15	-1	2,712	-0.04%
2020/11/13	0	0.00	6	43.81	43.85	-6	2,903	-0.21%
2020/11/12	9	43.65	20	43.53	43.35	-11	3,005	-0.37%
2020/11/11	1	43.45	0	0.00	43.80	1	3,195	0.03%
2020/11/10	5	42.50	2	42.73	42.75	3	3,738	0.08%
2020/11/09	0	0.00	4	42.44	42.55	-4	4,220	-0.09%
2020/11/06	5	42.65	0	0.00	42.00	5	4,511	0.11%
2020/10/26	1	41.95	1	41.55	41.60	0	4,618	0.00%
2020/10/22	0	0.00	14	41.95	41.95	-14	4,635	-0.30%
2020/10/20	0	0.00	1	41.55	41.40	-1	4,649	-0.02%
2020/10/19	2	41.58	1	41.30	41.35	1	4,645	0.02%
2020/10/14	53	41.45	0	0.00	41.45	53	4,643	1.14%
2020/10/12	1	40.75	1	40.70	40.50	0	4,645	0.00%
2020/09/24	1	39.50	0	0.00	39.15	1	4,798	0.02%
2020/09/23	4	40.54	0	0.00	40.10	4	4,785	0.08%
2020/09/21	2	41.68	0	0.00	41.35	2	4,759	0.04%
2020/09/17	0	0.00	5	41.85	41.85	-5	4,756	-0.11%
2020/09/15	5	41.55	0	0.00	41.55	5	4,759	0.11%
2020/09/11	1	41.20	2	41.50	41.15	-1	4,767	-0.02%
2020/09/10	0	0.00	4	42.10	42.15	-4	4,761	-0.08%
2020/09/09	0	0.00	1	42.45	42.45	-1	4,771	-0.02%
2020/09/08	4	42.19	182	41.80	41.85	-178	4,773	-3.73%	大賣/鉅額交易
2020/09/07	0	0.00	3	42.25	42.25	-3	4,755	-0.06%
2020/09/04	1	43.80	3	44.05	43.90	-2	4,777	-0.04%
2020/09/03	180	44.40	5	43.60	43.50	175	4,812	3.64%	大買/鉅額交易
2020/09/02	0	0.00	10	42.90	43.35	-10	4,812	-0.21%
2020/09/01	6	43.35	0	0.00	43.40	6	4,827	0.12%
2020/08/31	0	0.00	1	42.40	42.45	-1	4,775	-0.02%
2020/08/28	0	0.00	7	42.48	42.40	-7	4,791	-0.15%
2020/08/27	5	42.39	5	42.45	42.00	0	4,832	0.00%
2020/08/26	0	0.00	5	42.40	42.35	-5	4,845	-0.10%
2020/08/25	0	0.00	10	42.65	42.55	-10	4,872	-0.21%
2020/08/24	8	41.89	1	41.85	41.90	7	4,886	0.14%
2020/08/21	29	42.50	68	42.50	42.50	-39	4,932	-0.79%
2020/08/20	69	41.80	36	42.07	41.30	33	4,830	0.68%
2020/08/19	80	43.71	66	42.94	42.65	14	4,659	0.30%
2020/08/18	69	45.37	1	45.20	45.10	68	4,427	1.54%
2020/08/17	2	45.98	667	45.86	46.10	-665	4,309	-15.43%	大賣/鉅額交易
2020/08/14	741	47.04	102.1	46.29	46.20	638.9	4,110	15.54%	大買/大賣/鉅額交易
2020/08/13	136	43.61	748.2	42.88	43.10	-612.2	3,467	-17.66%	大買/大賣/鉅額交易
2020/08/12	799	41.16	216.4	40.38	41.50	582.6	2,979	19.56%	大買/大賣/鉅額交易
2020/08/10	17	37.58	8	37.54	37.55	9	2,705	0.33%
2020/08/03	2	37.23	5.2	37.48	37.40	-3.2	3,010	-0.11%
2020/07/30	0	0.00	1	36.85	36.85	-1	3,012	-0.03%
2020/07/17	5	36.50	21	37.20	36.60	-16	3,334	-0.48%
2020/07/16	3	37.05	27	36.94	37.05	-24	3,318	-0.72%
2020/07/15	21	36.80	1	36.65	36.65	20	3,325	0.60%
2020/07/14	27	36.66	3	36.35	36.45	24	3,336	0.72%
2020/07/13	0	0.00	31	35.72	36.30	-31	3,317	-0.93%
2020/07/10	0	0.00	30	35.45	35.20	-30	3,301	-0.91%
2020/07/09	0	0.00	1	36.10	35.85	-1	3,297	-0.03%
2020/07/03	0	0.00	1	35.35	35.20	-1	3,257	-0.03%
2020/07/02	0	0.00	1	35.20	35.20	-1	3,274	-0.03%
2020/07/01	0	0.00	57	34.85	34.85	-57	3,278	-1.74%
2020/06/30	0	0.00	10	35.00	34.90	-10	3,284	-0.30%
2020/06/29	0	0.00	57	34.40	34.40	-57	3,287	-1.73%
2020/06/19	59	34.25	0	0.00	34.25	59	3,407	1.73%
2020/06/17	1	35.10	0	0.00	35.15	1	3,428	0.03%
2020/06/12	10	34.25	8	33.68	34.30	2	3,398	0.06%
2020/06/11	5	35.21	13	34.92	34.60	-8	3,381	-0.24%
2020/06/10	35	38.30	58	38.30	38.20	-23	3,255	-0.71%
2020/06/09	63	38.54	38	38.60	38.45	25	3,192	0.78%
2020/06/08	0	0.00	35	38.45	38.40	-35	3,137	-1.12%
2020/06/05	0	0.00	5	38.23	38.20	-5	3,069	-0.16%
2020/06/04	0	0.00	1	38.10	38.00	-1	3,026	-0.03%
2020/06/03	7	38.08	1	37.80	37.80	6	3,002	0.20%
2020/06/02	0	0.00	25	37.85	38.15	-25	2,927	-0.85%
2020/06/01	0	0.00	2.3	37.70	37.70	-2.3	2,883	-0.08%
2020/05/29	1	37.40	1	37.20	37.25	0	2,865	0.00%
2020/05/28	14	36.52	13	36.66	36.80	1	2,801	0.04%
2020/05/20	0	0.00	46	35.04	35.00	-46	2,642	-1.74%
2020/05/18	56	35.50	2	35.40	35.15	54	2,600	2.08%
2020/05/14	1	34.80	38	35.15	34.55	-37	2,525	-1.47%
2020/05/13	9	35.54	16	35.74	35.50	-7	2,462	-0.28%
2020/05/12	10	35.95	28	35.83	35.95	-18	2,290	-0.79%
2020/05/11	33	36.02	15	35.86	36.25	18	2,254	0.80%
2020/05/08	5	35.00	0	0.00	35.00	5	2,166	0.23%
2020/05/07	0	0.00	10	34.75	34.75	-10	2,137	-0.47%
2020/05/06	5	35.00	0	0.00	34.80	5	2,112	0.24%
2020/05/05	11	34.67	30	34.57	34.70	-19	2,090	-0.91%
2020/05/04	113	33.74	32	33.72	34.10	81	2,109	3.84%	大買/
2020/04/30	3	33.70	0	0.00	33.80	3	2,059	0.15%
2020/04/29	64	33.40	21	33.50	33.50	43	2,043	2.10%
2020/04/27	18	32.90	11	32.89	32.90	7	1,981	0.35%
2020/04/24	22	31.99	12	32.08	32.60	10	1,930	0.52%
2020/04/23	40	30.25	2	30.35	30.35	38	1,810	2.10%
2020/04/21	0	0.00	2	29.75	29.75	-2	1,775	-0.11%
2020/04/20	1	30.80	393	30.95	31.00	-392	1,750	-22.40%	大賣/鉅額交易
2020/04/17	350	31.46	22	31.59	31.35	328	1,706	19.22%	大買/鉅額交易
2020/04/16	64	30.99	10	30.30	31.05	54	1,650	3.27%
2020/04/15	11	30.81	1	30.90	31.25	10	1,628	0.61%
2020/04/13	0	0.00	1	30.20	29.85	-1	1,588	-0.06%
2020/04/09	1	29.75	20	29.80	29.75	-19	1,585	-1.20%
2020/04/08	1	29.30	0	0.00	29.55	1	1,566	0.06%
2020/04/07	0	0.00	10	29.25	29.20	-10	1,525	-0.66%
2020/04/06	0	0.00	1	29.45	28.95	-1	1,500	-0.07%
2020/03/31	6	29.03	13	29.13	28.85	-7	1,476	-0.47%
2020/03/30	10	27.90	25	28.37	28.55	-15	1,444	-1.04%
2020/03/27	51	29.28	18	29.21	28.80	33	1,443	2.29%
2020/03/26	1	28.65	0	0.00	28.90	1	1,395	0.07%
2020/03/25	0	0.00	1	28.55	29.20	-1	1,379	-0.07%
2020/03/24	2	27.05	2	27.18	27.35	0	1,290	0.00%
2020/03/20	0	0.00	1	26.40	26.30	-1	1,228	-0.08%
2020/03/19	0	0.00	8	24.69	24.10	-8	1,215	-0.66%
2020/03/18	0	26.80	0	0.00	26.75	0	1,202	0.00%
2020/03/10	0	0.00	6	31.62	32.20	-6	1,093	-0.55%
2020/03/06	0	0.00	1	33.25	33.25	-1	1,084	-0.09%
2020/03/04	1	33.45	0	0.00	33.55	1	1,108	0.09%
2020/02/17	0	0.00	3	33.50	33.50	-3	1,183	-0.25%
2020/02/10	0	0.00	11	32.75	32.75	-11	1,368	-0.80%
2020/02/05	0	0.00	26	34.00	33.60	-26	1,446	-1.80%
2020/02/04	3	32.20	0	0.00	32.75	3	1,436	0.21%
2020/01/30	8	33.81	0	0.00	33.00	8	1,405	0.57%
2020/01/20	56	35.96	0	0.00	35.85	56	1,370	4.09%
2020/01/17	35	35.83	0	0.00	35.75	35	1,376	2.54%
2020/01/14	1	35.75	0	0.00	35.65	1	1,388	0.07%
2020/01/08	3	35.20	0	0.00	35.10	3	1,406	0.21%
2020/01/07	2	35.55	0	0.00	35.65	2	1,402	0.14%
2019/12/30	2	36.60	0	0.00	36.70	2	1,425	0.14%
2019/12/27	21	36.35	0	0.00	36.35	21	1,429	1.47%
2019/12/13	1	35.70	0	0.00	35.80	1	1,629	0.06%
2019/12/12	8	36.35	0	0.00	36.40	8	1,606	0.50%
2019/12/09	0	0.00	2	36.90	36.70	-2	1,671	-0.12%
2019/12/05	0	0.00	3	36.90	36.90	-3	1,738	-0.17%
2019/12/04	2	36.83	0	0.00	36.85	2	1,755	0.11%
2019/12/03	16	36.78	35	36.84	36.70	-19	1,800	-1.06%
2019/12/02	19	36.48	0	0.00	36.55	19	1,807	1.05%
2019/11/29	3	36.75	20	36.65	36.60	-17	1,802	-0.94%
2019/11/27	0	0.00	30	37.25	37.20	-30	1,833	-1.64%
2019/11/26	0	0.00	21	37.40	37.40	-21	1,845	-1.14%
2019/11/25	1	37.30	0	0.00	37.35	1	1,857	0.05%
2019/11/21	6	37.54	2	37.40	37.55	4	1,887	0.21%
2019/11/20	1	37.50	13	37.65	37.70	-12	1,900	-0.63%
2019/11/19	92	38.50	28	38.43	37.85	64	1,894	3.38%
2019/11/18	14	37.78	1	37.60	38.00	13	1,824	0.71%
2019/11/14	1	37.95	33	37.87	37.85	-32	1,849	-1.73%
2019/11/13	40	37.92	42	37.99	38.20	-2	1,842	-0.11%
2019/11/12	1	37.45	0	0.00	37.50	1	1,800	0.06%
2019/11/11	1	37.40	30	37.90	37.00	-29	1,837	-1.58%
2019/11/08	35	38.27	11	38.21	38.30	24	1,830	1.31%
2019/11/07	3	37.90	0	0.00	38.00	3	1,791	0.17%
2019/11/05	0	0.00	2	37.45	37.45	-2	1,775	-0.11%
2019/11/04	18	37.85	40	37.95	37.75	-22	1,787	-1.23%
2019/11/01	78	37.04	48	37.05	37.40	30	1,723	1.74%
2019/10/31	4	36.60	0	0.00	36.60	4	1,729	0.23%
2019/10/29	0	0.00	2	35.70	35.75	-2	1,827	-0.11%
2019/10/28	0	0.00	1	36.10	36.05	-1	1,864	-0.05%
2019/10/23	0	0.00	7	36.30	36.30	-7	2,046	-0.34%
2019/10/22	7	36.30	0	0.00	36.40	7	2,170	0.32%
2019/10/18	3	35.50	5	35.90	35.50	-2	2,240	-0.09%
2019/10/17	5	35.96	0	0.00	35.95	5	2,250	0.22%
2019/10/16	10	36.03	5	35.90	35.90	5	2,279	0.22%
2019/10/15	5	35.85	1	35.65	35.80	4	2,321	0.17%
2019/10/14	10	35.55	1	35.40	35.55	9	2,350	0.38%
2019/10/09	15	35.25	2	35.15	35.25	13	2,381	0.55%
2019/10/08	10	35.70	0	0.00	35.45	10	2,385	0.42%
2019/10/02	0	0.00	5	36.45	36.20	-5	2,434	-0.21%
2019/09/27	5	36.16	0	0.00	35.90	5	2,443	0.20%
2019/09/26	4	36.90	10	36.70	36.70	-6	2,434	-0.25%
2019/09/25	5	37.34	5	37.10	37.20	0	2,419	0.00%
2019/09/24	3	37.62	6	38.05	38.30	-3	2,391	-0.13%
2019/09/23	3	37.25	67	37.23	37.45	-64	2,349	-2.72%
2019/09/20	2	37.50	16	37.55	37.45	-14	2,342	-0.60%
2019/09/19	8	37.51	0	0.00	37.50	8	2,331	0.34%
2019/09/18	0	0.00	1	37.70	37.55	-1	2,329	-0.04%
2019/09/17	12	37.55	4	37.45	37.60	8	2,317	0.35%
2019/09/16	0	0.00	20	37.78	37.90	-20	2,330	-0.86%
2019/09/12	2	38.08	6	38.34	38.10	-4	2,333	-0.17%
2019/09/11	21	38.93	6	38.74	38.65	15	2,326	0.64%
2019/09/10	43	38.79	101	38.32	38.60	-58	2,285	-2.54%	大賣/
2019/09/09	102	38.95	10	38.62	38.80	92	2,257	4.07%	大買/
2019/09/06	1	38.05	24	38.70	38.05	-23	2,214	-1.04%
2019/09/05	70	38.44	16	38.29	38.50	54	2,191	2.46%
2019/09/04	12	38.00	6	37.95	37.95	6	2,181	0.28%
2019/09/02	0	0.00	1	37.45	37.45	-1	2,185	-0.05%
2019/08/30	12	37.48	104	36.99	37.05	-92	2,176	-4.23%	大賣/
2019/08/29	101	36.55	2	36.30	36.70	99	2,133	4.64%	大買/
2019/08/28	2	36.05	2	35.90	35.95	0	2,107	0.00%
2019/08/27	4	35.51	0	0.00	35.35	4	2,096	0.19%
2019/08/26	0	0.00	16	35.87	35.70	-16	2,090	-0.77%
2019/08/23	2	36.70	2	36.60	36.70	0	2,076	0.00%
2019/08/22	0	0.00	2	36.30	36.30	-2	2,065	-0.10%
2019/08/21	0	0.00	87	36.25	36.30	-87	2,094	-4.15%
2019/08/20	26	36.21	2	36.43	36.70	24	2,087	1.15%
2019/08/19	15	35.94	1	36.00	36.00	14	2,053	0.68%
2019/08/16	19	35.83	14	35.47	35.90	5	2,074	0.24%
2019/08/15	3	35.07	3	35.30	35.40	0	2,066	0.00%
2019/08/14	5	35.60	75	35.62	35.60	-70	2,085	-3.36%
2019/08/13	12	34.31	12	34.65	34.20	0	2,096	0.00%
2019/08/12	0	0.00	22	35.48	35.30	-22	2,094	-1.05%
2019/08/08	37	35.98	12	36.28	35.95	25	2,109	1.19%
2019/08/07	2	36.10	18	36.10	35.75	-16	2,151	-0.74%
2019/08/06	20	35.76	6	35.63	35.95	14	2,159	0.65%
2019/08/05	5	36.60	4	37.10	36.40	1	2,152	0.05%
2019/08/02	28	37.35	149	37.16	37.00	-121	2,177	-5.56%	大賣/鉅額交易
2019/08/01	30	40.49	32	40.48	40.50	-2	2,146	-0.09%
2019/07/31	1	40.35	1	40.50	40.65	0	2,106	0.00%
2019/07/30	43	41.04	51	40.83	40.50	-8	2,100	-0.38%
2019/07/29	7	40.46	75	40.42	40.25	-68	2,086	-3.26%
2019/07/26	5.3	41.42	96	41.31	41.25	-90.7	2,018	-4.49%
2019/07/25	161	42.06	5	42.19	41.85	156	1,990	7.84%	大買/鉅額交易
2019/07/24	109	41.48	7	41.32	41.45	102	1,941	5.25%	大買/鉅額交易
2019/07/22	0	0.00	2	39.70	39.85	-2	1,861	-0.11%
2019/07/19	0	0.00	3	39.43	39.35	-3	1,835	-0.16%
2019/07/18	10	39.40	2	39.00	39.15	8	1,867	0.43%
2019/07/17	1	39.10	3	39.28	38.80	-2	2,148	-0.09%
2019/07/16	1	39.10	7	39.21	39.10	-6	2,169	-0.28%
2019/07/15	1	39.00	11	38.96	38.80	-10	2,179	-0.46%
2019/07/12	0	0.00	11	38.24	38.40	-11	2,236	-0.49%
2019/07/11	3	37.65	13	37.73	37.60	-10	2,377	-0.42%
2019/07/10	0	0.00	2	38.33	38.35	-2	2,383	-0.08%
2019/07/09	0	0.00	2	38.08	38.00	-2	2,427	-0.08%
2019/07/08	1	37.85	3	37.95	38.05	-2	2,475	-0.08%
2019/07/05	26	37.95	14	37.90	37.85	12	2,591	0.46%
2019/07/04	12	37.68	7	37.79	37.80	5	2,677	0.19%
2019/07/03	0	0.00	19	37.60	37.20	-19	2,934	-0.65%
2019/07/02	5	37.60	1	37.55	37.45	4	3,117	0.13%
2019/07/01	44	37.20	18	37.38	37.45	26	3,311	0.79%
2019/06/28	0	0.00	2	37.08	36.90	-2	3,499	-0.06%
2019/06/27	0	0.00	3	36.85	36.90	-3	3,651	-0.08%
2019/06/26	0	0.00	5	36.42	36.35	-5	3,704	-0.13%
2019/06/25	0	0.00	2	36.55	36.25	-2	3,833	-0.05%
2019/06/24	0	0.00	15	36.34	36.35	-15	3,983	-0.38%
2019/06/21	10	36.73	4	36.76	36.30	6	4,202	0.14%
2019/06/20	0	0.00	10	36.57	36.70	-10	4,609	-0.22%
2019/06/19	2	36.00	7	36.08	36.10	-5	4,687	-0.11%
2019/06/18	0	0.00	4	35.96	35.80	-4	4,908	-0.08%
2019/06/17	0	0.00	1	36.30	35.95	-1	4,917	-0.02%
2019/06/14	0	0.00	1	36.50	36.20	-1	4,929	-0.02%
2019/06/13	0	0.00	1	36.25	36.30	-1	4,947	-0.02%
2019/06/11	0	0.00	12	36.02	36.60	-12	4,977	-0.24%
2019/06/10	22	36.46	1	36.10	36.50	21	4,974	0.42%
2019/06/06	0	0.00	4	35.45	35.45	-4	4,969	-0.08%
2019/06/05	6	35.65	0	0.00	35.65	6	4,977	0.12%
2019/06/04	0	0.00	1	35.70	35.60	-1	4,972	-0.02%
2019/06/03	0	0.00	1	35.45	35.60	-1	4,989	-0.02%
2019/05/31	2	35.80	39	35.96	35.85	-37	4,989	-0.74%
2019/05/29	1	35.25	0	0.00	35.25	1	5,019	0.02%
2019/05/28	5	35.57	5	35.75	35.65	0	5,029	0.00%
2019/05/24	15	35.00	1	35.05	35.00	14	5,048	0.28%
2019/05/23	6	34.63	5	34.80	34.75	1	5,047	0.02%
2019/05/22	0	0.00	1	36.30	35.70	-1	5,069	-0.02%
2019/05/21	4	35.34	8	35.39	36.05	-4	5,073	-0.08%
2019/05/20	10	35.45	1	36.05	35.45	9	5,050	0.18%
2019/05/17	12	37.46	0	0.00	36.80	12	5,020	0.24%
2019/05/16	2	38.05	11	37.76	37.60	-9	5,004	-0.18%
2019/05/15	10	38.05	16	38.38	38.30	-6	4,989	-0.12%
2019/05/13	1	37.00	0	0.00	37.20	1	5,050	0.02%
2019/05/10	0	0.00	1	37.70	37.20	-1	5,054	-0.02%
2019/05/08	0	0.00	121	37.83	37.85	-121	5,067	-2.39%	大賣/鉅額交易
2019/05/07	0	0.00	5	37.92	37.90	-5	5,035	-0.10%
2019/05/06	3	36.82	35	36.79	36.60	-32	4,994	-0.64%
2019/04/29	2	37.03	6	37.50	36.95	-4	4,899	-0.08%
2019/04/26	0	0.00	7	38.12	37.85	-7	4,850	-0.14%
2019/04/25	10	38.15	8	38.14	38.20	2	4,855	0.04%
2019/04/24	14	38.06	19	38.31	38.10	-5	4,833	-0.10%
2019/04/23	56	39.43	17	39.27	38.35	39	4,770	0.82%
2019/04/22	0	0.00	14	39.30	39.15	-14	4,457	-0.31%
2019/04/18	12	38.89	25	38.85	38.00	-13	4,332	-0.30%
2019/04/17	28	39.25	34.3	39.55	39.60	-6.3	4,232	-0.15%
2019/04/15	3	38.25	12	38.60	38.65	-9	4,013	-0.22%
2019/04/11	14	37.97	120	37.46	37.30	-106	3,878	-2.73%	大賣/鉅額交易
2019/04/10	40	38.54	17	38.67	38.60	23	3,746	0.61%
2019/04/09	60	39.52	82.3	39.04	38.55	-22.3	3,647	-0.61%
2019/04/08	13	38.59	14	38.78	38.40	-1	3,363	-0.03%
2019/04/03	28	38.06	26	37.90	38.10	2	3,160	0.06%
2019/04/02	64	37.38	68	37.39	37.80	-4	2,948	-0.14%
2019/04/01	86	36.86	94	36.96	36.50	-8	2,728	-0.29%
2019/03/29	3	36.48	1	36.80	36.95	2	2,565	0.08%
2019/03/28	1	36.45	6	36.42	36.20	-5	2,489	-0.20%
2019/03/27	2	38.30	3	37.82	37.45	-1	2,353	-0.04%
2019/03/26	28	38.40	812	38.56	37.25	-784	2,198	-35.66%	大賣/鉅額交易
2019/03/25	280	38.60	1,463	38.57	38.50	-1,183	1,982	-59.66%	大買/大賣/鉅額交易
2019/03/22	2,000	37.70	17	37.70	37.70	1,983	1,550	127.91%	大買/鉅額交易
2019/03/21	184	33.76	58	34.11	34.30	126	1,451	8.68%	大買/鉅額交易
2019/03/20	1	32.30	0	0.00	32.25	1	1,205	0.08%
2019/03/19	22	32.59	0	0.00	32.65	22	1,199	1.83%
2019/03/18	0	0.00	92	32.69	32.70	-92	1,186	-7.75%
2019/03/15	105	32.79	0	0.00	32.90	105	1,189	8.83%	大買/鉅額交易
2019/03/14	33	31.87	0	0.00	32.10	33	1,151	2.87%
2019/03/13	31	32.01	0	0.00	31.95	31	1,137	2.73%
2019/03/08	1	32.25	1	32.35	32.35	0	1,111	0.00%
2019/03/07	1	32.25	0	0.00	32.40	1	1,101	0.09%
2019/03/04	2	32.90	6	32.72	32.90	-4	1,061	-0.38%
2019/02/26	6	33.54	2	32.80	32.65	4	999	0.40%
2019/02/25	15	33.10	102	33.08	33.20	-87	974	-8.93%	大賣/
2019/02/22	0	0.00	1	32.15	32.15	-1	919	-0.11%
2019/02/21	2	32.50	9	32.44	32.45	-7	914	-0.77%
2019/02/19	0	0.00	83	32.28	32.25	-83	876	-9.47%
2019/02/18	89	32.70	45	32.53	32.45	44	887	4.96%
2019/02/15	1	31.75	9	31.96	31.90	-8	851	-0.94%
2019/02/14	10	31.95	1	32.75	32.00	9	829	1.09%
2019/02/13	29	32.81	37	32.37	32.20	-8	799	-1.00%
2019/02/12	30	31.70	8	31.29	32.15	22	707	3.11%
2019/02/11	143	30.72	2	30.70	30.50	141	636	22.14%	大買/鉅額交易
2019/01/30	56	30.39	6	30.41	30.45	50	599	8.34%
2019/01/25	0	0.00	1	28.85	28.90	-1	486	-0.21%
2019/01/18	1	28.80	1	29.20	29.10	0	485	0.00%
2019/01/17	10	29.26	9	29.33	29.00	1	477	0.21%
2019/01/09	0	0.00	1	28.10	28.05	-1	444	-0.22%
2019/01/04	1	27.00	0	0.00	27.25	1	475	0.21%
2018/12/26	1	27.75	0	0.00	27.40	1	505	0.20%
2018/12/24	1	28.05	0	0.00	28.00	1	514	0.19%
2018/12/20	0	0.00	2	27.80	27.65	-2	519	-0.39%
2018/12/18	1	28.05	0	0.00	27.95	1	518	0.19%
2018/12/14	0	0.00	1	28.75	28.85	-1	513	-0.19%
2018/12/04	0	0.00	20	28.90	28.90	-20	471	-4.24%
2018/12/03	0	0.00	1	28.65	28.75	-1	469	-0.21%
2018/11/19	0	0.00	2	28.03	28.10	-2	505	-0.40%
2018/11/16	0	0.00	2	28.20	27.75	-2	547	-0.37%
2018/11/15	1	26.95	63	27.12	27.50	-62	537	-11.53%
2018/11/14	56	27.15	12	27.15	27.15	44	511	8.61%
2018/11/13	0	0.00	4	24.70	24.70	-4	493	-0.81%
2018/11/09	0	0.00	8	24.65	24.65	-8	520	-1.54%
2018/10/26	0	0.00	15	24.00	24.00	-15	535	-2.80%
2018/10/25	8	24.01	0	0.00	23.95	8	532	1.50%
2018/10/24	13	24.38	0	0.00	24.35	13	529	2.46%
2018/10/23	1	24.40	7	24.55	24.55	-6	528	-1.13%
2018/10/15	4	24.58	0	0.00	24.35	4	516	0.77%
2018/10/09	0	0.00	0.6	26.80	26.60	-0.6	487	-0.13%
2018/10/08	2	26.50	0	0.00	26.60	2	486	0.41%
2018/10/04	3	27.20	0	0.00	27.15	3	469	0.64%
2018/10/03	2	27.60	1	27.60	27.55	1	463	0.22%
2018/10/02	4	28.00	0	0.00	28.00	4	461	0.87%
2018/09/07	0	0.00	2	29.05	28.75	-2	459	-0.44%
2018/09/06	0	0.00	1	29.05	29.00	-1	455	-0.22%
2018/09/05	0	0.00	1	29.15	28.90	-1	454	-0.22%
2018/09/04	0	0.00	5	28.60	28.75	-5	451	-1.11%
2018/08/30	0	0.00	97	28.91	28.80	-97	454	-21.35%
2018/08/29	1	28.45	0	0.00	28.40	1	448	0.22%
2018/08/24	2	28.83	23	28.90	28.20	-21	469	-4.47%
2018/08/23	52	29.60	43	29.73	29.65	9	539	1.67%
2018/08/22	24	28.53	0	0.00	28.65	24	500	4.80%
2018/08/21	12	28.40	0	0.00	28.50	12	498	2.41%
2018/08/20	17	28.52	0	0.00	28.35	17	498	3.41%
2018/08/17	24	28.56	1	28.60	28.55	23	490	4.69%
2018/08/16	11	27.89	0	0.00	28.10	11	483	2.27%
2018/08/15	12	27.72	1	27.70	27.70	11	485	2.27%
2018/08/09	0	0.00	1	27.20	27.20	-1	503	-0.20%
2018/07/17	100	27.10	100	27.10	27.00	0	624	0.00%
2018/07/10	0	0.00	25	26.70	26.70	-25	628	-3.98%
2018/07/03	2	28.45	0	0.00	28.40	2	617	0.32%
2018/07/02	1	28.50	0	0.00	28.45	1	616	0.16%
2018/06/15	32	28.95	0	0.00	28.95	32	617	5.18%
2018/06/08	0	0.00	10	29.00	29.00	-10	590	-1.69%
2018/06/06	4	29.13	0	0.00	29.00	4	587	0.68%
2018/05/31	27	28.06	4	28.63	27.95	23	553	4.15%
2018/05/29	5	28.70	0	0.00	28.70	5	440	1.14%
2018/05/28	10	28.50	0	0.00	28.55	10	435	2.30%
2018/05/25	33	28.61	0	0.00	28.40	33	433	7.61%
2018/05/24	1	28.35	0	0.00	28.50	1	429	0.23%
2018/05/23	23	28.40	5	28.50	28.45	18	422	4.26%
2018/05/22	0	0.00	52	28.86	28.75	-52	408	-12.73%
2018/05/21	0	0.00	3	29.10	29.10	-3	401	-0.75%
2018/05/10	0	0.00	15	29.90	29.85	-15	369	-4.06%
2018/05/04	2	28.45	0	0.00	28.70	2	345	0.58%
2018/05/03	3	28.55	0	0.00	28.80	3	345	0.87%
2018/04/30	0	0.00	2	28.85	28.30	-2	342	-0.58%
2018/04/27	6	28.18	0	0.00	28.25	6	334	1.79%
2018/04/20	0	0.00	15	29.00	28.95	-15	342	-4.38%
2018/04/17	0	0.00	11	28.86	28.85	-11	345	-3.19%
2018/04/11	4	29.10	0	0.00	29.10	4	367	1.09%
2018/03/31	3	29.70	0	0.00	29.70	3	409	0.73%
2018/03/23	0	29.95	0	0.00	29.30	0	429	0.00%
2018/03/19	0	0.00	6	29.90	29.90	-6	435	-1.38%
2018/03/13	0	0.00	1	30.15	30.05	-1	441	-0.23%
2018/02/08	0	0.00	1	29.55	29.25	-1	637	-0.16%
2018/01/30	0	0.00	20	31.35	31.35	-20	803	-2.49%
2018/01/25	0	0.00	6	31.57	31.60	-6	814	-0.74%
2018/01/24	0	0.00	2	31.63	31.65	-2	864	-0.23%
2018/01/16	2	31.85	0	0.00	31.95	2	937	0.21%
2018/01/12	2	31.88	0	0.00	31.95	2	966	0.21%
2018/01/11	1	31.60	0	0.00	31.70	1	970	0.10%
2018/01/09	2	32.03	0	0.00	32.20	2	975	0.21%
2018/01/08	1	32.05	1	32.15	32.00	0	985	0.00%
2018/01/05	5	32.50	4	32.60	32.65	1	982	0.10%
2018/01/04	22	32.85	2	32.73	32.80	20	978	2.04%