富華新 (3056)-台新-高雄券商分點個股進出

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

富華新

(3056)

可現股當沖

股價
34.25
漲跌
▼0.05
漲幅
-0.15%
成交量
2,020張
產業
上市營建類股
356人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富華新 (3056)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/06/12	10.1	34.45	14	34.49	34.30	-3.9	3,526	-0.11%
2024/06/11	6.5	35.31	3	35.58	35.35	3.5	3,500	0.10%
2024/06/07	9	35.92	6.5	35.85	35.65	2.5	3,451	0.07%
2024/06/06	28	34.04	0	0.00	34.40	28	3,338	0.84%
2024/06/05	1	34.80	0	0.00	34.35	1	3,313	0.03%
2024/06/04	4	34.45	0.6	34.60	34.70	3.4	3,312	0.10%
2024/06/03	2.2	34.34	4	34.26	34.35	-1.8	3,291	-0.05%
2024/05/31	18	33.86	8	34.14	33.70	10	3,264	0.31%
2024/05/30	2	32.90	2	33.05	32.90	0	3,213	0.00%
2024/05/29	3	33.30	6.4	32.99	33.25	-3.4	3,219	-0.11%
2024/05/28	3	33.10	0	0.00	33.05	3	3,224	0.09%
2024/05/27	0	0.00	1	33.05	33.20	-1	3,214	-0.03%
2024/05/24	0	0.00	6	32.93	33.05	-6	3,207	-0.19%
2024/05/23	5	33.00	17	33.06	32.95	-12	3,197	-0.38%
2024/05/22	1	33.90	3	34.13	34.15	-2	3,164	-0.06%
2024/05/21	17	34.04	7.4	34.02	34.10	9.6	3,149	0.30%
2024/05/20	2.1	34.18	57.8	34.00	33.95	-55.7	3,134	-1.78%
2024/05/17	13.6	33.95	11	33.97	33.95	2.6	3,127	0.08%
2024/05/16	1.4	33.43	3	33.90	33.95	-1.6	3,117	-0.05%
2024/05/15	0.4	33.00	1	33.10	32.95	-0.6	3,049	-0.02%
2024/05/14	0	0.00	6	32.93	32.80	-6	3,042	-0.20%
2024/05/13	24	33.36	6	33.43	33.65	18	3,005	0.60%
2024/05/10	10	32.35	3	32.20	32.45	7	2,949	0.24%
2024/05/09	4	32.55	9	32.48	32.05	-5	2,911	-0.17%
2024/05/08	14	33.21	7.3	33.22	32.75	6.7	2,859	0.23%
2024/05/07	34	34.95	32.4	35.05	34.25	1.6	2,742	0.06%
2024/05/06	24.5	35.26	37.4	35.86	36.05	-12.9	2,554	-0.51%
2024/05/03	44	34.74	64.1	34.82	34.90	-20.1	2,400	-0.84%
2024/05/02	66	34.29	36.2	34.48	34.55	29.8	2,294	1.30%
2024/04/30	22	33.48	96.7	33.59	33.60	-74.7	2,163	-3.45%
2024/04/29	79.7	33.35	43.3	33.58	33.75	36.4	2,089	1.74%
2024/04/26	21	31.84	81.5	31.64	32.10	-60.5	1,904	-3.18%
2024/04/25	0	0.00	1	31.25	31.05	-1	1,797	-0.06%
2024/04/24	0.3	30.65	7.5	30.60	30.60	-7.2	1,730	-0.41%
2024/04/23	0	0.00	18	30.65	30.85	-18	1,720	-1.05%
2024/04/22	8	30.37	2.3	31.38	30.60	5.7	1,706	0.33%
2024/04/19	22	30.95	2	30.46	31.00	20	1,631	1.22%
2024/04/18	29	31.39	12	31.38	31.30	17	1,562	1.09%
2024/04/17	55	30.90	20.3	30.80	30.95	34.7	1,503	2.31%
2024/04/16	14	29.93	63	29.81	29.85	-49	1,497	-3.27%
2024/04/15	17	30.54	18.4	30.97	30.80	-1.4	1,524	-0.09%
2024/04/12	22.2	30.10	2	30.10	30.10	20.2	1,438	1.40%
2024/04/11	7.8	30.12	5	30.01	29.95	2.8	1,412	0.20%
2024/04/10	20	29.88	11.6	29.98	30.30	8.4	1,381	0.61%
2024/04/09	2	29.05	3.4	28.89	28.90	-1.4	1,304	-0.11%
2024/04/08	4	28.60	2	28.38	28.90	2	1,296	0.15%
2024/04/03	12	28.35	1.2	28.39	28.45	10.8	1,280	0.84%
2024/04/02	1	28.60	4.3	28.65	28.65	-3.3	1,273	-0.26%
2024/04/01	19	28.82	0	0.00	28.80	19	1,266	1.50%
2024/03/28	11	28.15	1.1	28.28	28.20	9.9	1,238	0.80%
2024/03/27	1	28.40	0.1	28.15	28.40	0.9	1,242	0.07%
2024/03/26	6.1	27.99	2.2	28.18	27.95	3.9	1,214	0.32%
2024/03/25	2	28.03	0.1	28.00	28.20	1.9	1,214	0.16%
2024/03/21	0	28.05	6.2	27.97	28.25	-6.2	1,223	-0.50%
2024/03/20	20	27.63	5.8	27.64	27.65	14.2	1,229	1.16%
2024/03/19	2.4	27.85	0	0.00	27.80	2.4	1,228	0.20%
2024/03/18	0	0.00	4.1	28.06	28.10	-4.1	1,227	-0.33%
2024/03/15	11.1	27.79	2	27.73	27.80	9.1	1,226	0.74%
2024/03/14	12	28.56	2.2	28.65	28.65	9.8	1,182	0.83%
2024/03/13	5.2	27.96	8	28.00	28.10	-2.8	1,163	-0.24%
2024/03/11	17	27.29	6	27.25	27.30	11	1,159	0.95%
2024/03/08	17.5	27.07	2.8	27.23	27.00	14.7	1,155	1.27%
2024/03/07	13	27.66	2.1	27.45	27.55	10.9	1,131	0.96%
2024/03/06	16	27.90	12.2	28.02	27.90	3.8	1,110	0.34%
2024/03/05	7	27.85	2.6	27.88	27.85	4.4	1,106	0.40%
2024/03/04	12.4	27.81	29	28.00	27.80	-16.6	1,118	-1.49%
2024/03/01	1	27.90	0.8	28.15	28.00	0.2	1,124	0.02%
2024/02/29	6	28.50	7.2	28.46	28.40	-1.2	1,140	-0.11%
2024/02/27	1	28.75	0.5	28.86	28.65	0.5	1,165	0.04%
2024/02/26	1	28.95	2.3	28.91	28.90	-1.3	1,193	-0.10%
2024/02/23	9	29.02	1	29.00	28.95	8	1,207	0.66%
2024/02/22	7	29.29	0.8	29.25	29.25	6.2	1,216	0.51%
2024/02/21	1	29.35	0.3	29.20	29.40	0.7	1,228	0.05%
2024/02/20	3	29.50	0	0.00	29.60	3	1,224	0.25%
2024/02/19	1	29.05	5.2	28.76	29.20	-4.2	1,208	-0.34%
2024/02/15	9	28.09	0	0.00	28.05	9	1,205	0.75%
2024/01/31	1	28.15	0	0.00	28.20	1	1,217	0.08%
2024/01/26	0.5	28.45	0	0.00	28.40	0.5	1,242	0.04%
2024/01/24	1	28.10	0	0.00	28.25	1	1,249	0.08%
2024/01/18	0	0.00	2	27.73	27.70	-2	1,276	-0.16%
2024/01/16	0	28.30	0	0.00	27.90	0	1,287	0.00%
2024/01/15	0.2	28.50	1.2	28.38	28.55	-1	1,293	-0.08%
2024/01/12	1	28.30	0	0.00	28.35	1	1,323	0.08%
2024/01/11	1	28.25	0	0.00	28.25	1	1,363	0.07%
2024/01/10	20	27.43	5	27.55	27.60	15	1,493	1.00%
2024/01/09	20	28.65	0	0.00	27.80	20	1,480	1.35%
2024/01/08	0.2	29.60	4	29.58	29.45	-3.8	1,411	-0.27%
2024/01/05	13	29.20	0	29.30	29.25	13	1,403	0.93%
2024/01/04	10	29.39	0	29.35	29.35	10	1,413	0.71%
2024/01/03	9	29.64	2	29.60	29.60	7	1,442	0.49%
2024/01/02	0	0.00	7	29.69	29.70	-7	1,453	-0.48%
2023/12/29	1.2	29.31	0.4	29.50	29.50	0.8	1,457	0.05%
2023/12/28	11	29.47	5.3	29.50	29.60	5.7	1,468	0.39%
2023/12/27	6	29.46	0	0.00	29.50	6	1,477	0.41%
2023/12/26	0	0.00	3.1	29.25	29.35	-3.1	1,492	-0.21%
2023/12/25	1.3	29.35	4	29.35	29.30	-2.7	1,499	-0.18%
2023/12/22	3	29.70	6.9	29.74	29.65	-3.9	1,505	-0.26%
2023/12/21	5	29.45	0.1	29.40	29.45	4.9	1,524	0.32%
2023/12/20	2	29.45	0.2	29.50	29.35	1.8	1,536	0.11%
2023/12/19	1.4	29.41	1.7	29.42	29.45	-0.3	1,561	-0.02%
2023/12/18	1	29.35	0	0.00	29.35	1	1,575	0.06%
2023/12/15	1.1	29.33	0.1	29.10	29.20	1	1,573	0.06%
2023/12/14	1	29.10	0.1	29.10	29.05	0.9	1,552	0.06%
2023/12/12	1.2	28.66	14.1	28.56	28.55	-12.9	1,554	-0.83%
2023/12/11	1	28.90	0	0.00	28.95	1	1,543	0.06%
2023/12/08	1.3	29.12	0	0.00	29.10	1.3	1,547	0.08%
2023/12/07	4	29.46	0.3	29.53	29.35	3.7	1,539	0.24%
2023/12/06	2.1	29.55	2.4	29.50	29.50	-0.3	1,546	-0.02%
2023/12/05	1	29.25	0	0.00	29.25	1	1,550	0.06%
2023/12/04	0	0.00	2	29.30	29.25	-2	1,568	-0.13%
2023/12/01	3	29.20	0.4	29.20	29.20	2.6	1,588	0.16%
2023/11/30	3.4	29.30	0	0.00	29.30	3.4	1,650	0.20%
2023/11/29	2.3	28.98	33.1	29.10	29.30	-30.8	1,666	-1.85%
2023/11/28	7.2	29.81	1	29.45	29.40	6.2	1,697	0.37%
2023/11/27	0	29.90	6.2	29.85	29.80	-6.2	1,723	-0.36%
2023/11/24	0	0.00	0.1	29.40	29.25	-0.1	1,712	-0.01%
2023/11/22	1.1	28.60	0	0.00	28.70	1.1	1,699	0.06%
2023/11/21	2.1	28.34	0	0.00	28.25	2.1	1,724	0.12%
2023/11/20	20.1	27.35	0	0.00	27.70	20.1	1,751	1.15%
2023/11/17	3.1	27.05	3	27.05	27.15	0.1	1,785	0.01%
2023/11/16	1	27.35	0	0.00	27.35	1	1,855	0.05%
2023/11/15	5	26.72	11.4	26.69	26.85	-6.4	1,948	-0.33%
2023/11/14	3	26.47	4.2	26.44	26.35	-1.2	2,250	-0.05%
2023/11/13	3.1	26.18	0	0.00	26.10	3.1	2,566	0.12%
2023/11/10	2	26.30	1	26.25	26.25	1	2,685	0.04%
2023/11/09	0.1	26.20	3	26.12	26.45	-2.9	2,770	-0.10%
2023/11/08	2.5	26.36	1	26.25	26.25	1.5	2,913	0.05%
2023/11/07	0.1	26.60	0	0.00	26.60	0.1	2,945	0.00%
2023/11/06	2.1	26.68	0	0.00	26.60	2.1	2,995	0.07%
2023/11/03	6.1	26.71	0	0.00	26.80	6.1	3,033	0.20%
2023/11/02	0.1	26.65	0	0.00	26.55	0.1	3,104	0.00%
2023/10/31	2.2	25.80	0	0.00	25.75	2.2	3,253	0.07%
2023/10/30	0	26.20	4	26.18	26.15	-4	3,448	-0.11%
2023/10/27	1	26.25	3.7	26.32	26.20	-2.7	3,539	-0.08%
2023/10/24	2	26.20	4.1	26.30	26.20	-2.1	4,459	-0.05%
2023/10/23	1	26.20	0	0.00	26.50	1	4,533	0.02%
2023/10/20	5.1	26.74	0	0.00	26.70	5.1	4,581	0.11%
2023/10/19	3.6	27.65	0	0.00	27.55	3.6	4,580	0.08%
2023/10/18	13	28.46	18.3	28.33	27.90	-5.3	4,552	-0.12%
2023/10/17	2	28.10	0	0.00	28.00	2	4,464	0.04%
2023/10/16	0	0.00	2.3	28.20	28.20	-2.3	4,454	-0.05%
2023/10/13	1	28.35	0	0.00	28.35	1	4,458	0.02%
2023/10/11	1	28.75	13	28.60	28.65	-12	4,461	-0.27%
2023/10/06	1	28.50	0	0.00	28.30	1	4,444	0.02%
2023/10/05	0	0.00	8	28.30	28.00	-8	4,433	-0.18%
2023/10/04	5	28.01	0	0.00	28.10	5	4,426	0.11%
2023/10/03	3.1	28.05	0	0.00	28.00	3.1	4,430	0.07%
2023/10/02	5	28.10	0	28.15	28.05	5	4,433	0.11%
2023/09/28	2.6	28.50	0	0.00	28.35	2.6	4,439	0.06%
2023/09/27	3.2	28.55	3	28.50	28.60	0.2	4,461	0.00%
2023/09/26	21.2	28.36	0.8	28.50	28.10	20.4	4,502	0.45%
2023/09/25	0.4	28.90	0.4	28.90	28.80	0	4,501	0.00%
2023/09/22	2.4	28.68	8.7	28.73	28.80	-6.3	4,513	-0.14%
2023/09/21	2	29.00	0	0.00	28.95	2	4,493	0.04%
2023/09/20	0	0.00	1	29.70	29.60	-1	4,502	-0.02%
2023/09/19	0	0.00	2	29.45	29.45	-2	4,574	-0.04%
2023/09/18	0.4	29.45	0	0.00	29.25	0.4	4,697	0.01%
2023/09/14	3	29.20	0	0.00	29.30	3	5,041	0.06%
2023/09/13	3	29.22	0	0.00	29.15	3	5,083	0.06%
2023/09/12	2	29.50	0	0.00	29.40	2	5,109	0.04%
2023/09/11	3	29.52	0	0.00	29.45	3	5,153	0.06%
2023/09/08	0	0.00	3	29.72	30.20	-3	5,170	-0.06%
2023/09/07	7	30.39	6	30.22	30.20	1	5,183	0.02%
2023/09/06	6	31.25	1	31.55	31.00	5	5,181	0.10%
2023/09/05	8	31.23	3	31.22	31.40	5	5,198	0.10%
2023/09/04	5	29.53	2	29.73	29.85	3	5,182	0.06%
2023/09/01	17.4	29.38	2	29.20	29.20	15.4	5,204	0.30%
2023/08/31	23	29.37	2	29.00	29.65	21	5,201	0.40%
2023/08/30	11.1	28.58	10	28.50	28.65	1.1	5,211	0.02%
2023/08/29	5.2	27.87	0	0.00	28.20	5.2	5,199	0.10%
2023/08/28	3	28.12	2	27.93	27.85	1	5,200	0.02%
2023/08/25	4.2	28.22	4	28.11	28.10	0.2	5,171	0.00%
2023/08/24	10.3	28.29	3	28.15	28.15	7.3	5,156	0.14%
2023/08/23	6	28.47	5	28.44	28.40	1	5,133	0.02%
2023/08/22	9	28.57	5	28.66	28.85	4	5,103	0.08%
2023/08/21	18.2	29.62	5.4	29.60	29.10	12.8	5,036	0.25%
2023/08/18	45.3	31.55	128	32.17	30.70	-82.7	4,948	-1.67%	大賣/
2023/08/17	49.9	49.33	28.9	49.78	48.00	21	4,648	0.45%
2023/08/16	5.6	49.77	13	50.33	51.10	-7.4	4,361	-0.17%
2023/08/15	8.3	50.91	53	50.68	50.30	-44.7	4,278	-1.04%
2023/08/14	28.3	50.00	16	50.36	51.00	12.3	4,226	0.29%
2023/08/11	2.4	52.23	0	52.60	52.20	2.4	4,092	0.06%
2023/08/10	6.1	52.13	8	52.36	52.50	-2	4,059	-0.05%
2023/08/09	2.1	52.40	2	52.90	52.40	0.1	4,029	0.00%
2023/08/08	8.3	52.89	6	52.68	52.20	2.3	4,058	0.06%
2023/08/07	4.1	50.86	0	0.00	51.70	4.1	4,045	0.10%
2023/08/04	12.4	51.36	6	51.13	51.00	6.4	4,011	0.16%
2023/08/02	34	52.53	30.6	52.43	51.80	3.4	3,930	0.09%
2023/08/01	11	56.38	12.1	56.59	56.30	-1.1	3,761	-0.03%
2023/07/31	32.8	57.50	35	57.67	57.00	-2.3	3,686	-0.06%
2023/07/28	73.1	54.75	130.3	55.63	56.60	-57.2	3,515	-1.63%	大賣/
2023/07/27	25.4	50.88	44	51.77	53.00	-18.7	3,175	-0.59%
2023/07/26	0.2	47.75	2	48.10	48.45	-1.8	2,840	-0.06%
2023/07/25	3	46.98	10.3	47.11	47.80	-7.3	2,800	-0.26%
2023/07/24	6	46.28	7	46.32	46.30	-1	2,760	-0.04%
2023/07/21	3	45.78	2	45.75	45.80	1	2,764	0.04%
2023/07/20	14	45.99	3.2	45.72	45.85	10.8	2,798	0.39%
2023/07/19	1.2	44.89	0.1	44.70	44.60	1.1	2,785	0.04%
2023/07/18	3.1	44.55	2	44.58	44.35	1.1	2,839	0.04%
2023/07/17	1	44.75	2	44.75	44.75	-1	2,869	-0.03%
2023/07/14	1	44.95	0	0.00	44.95	1	2,936	0.03%
2023/07/13	1.1	44.51	3	44.70	44.30	-1.9	3,005	-0.06%
2023/07/12	1	45.05	4	44.84	44.80	-3	3,065	-0.10%
2023/07/11	1.8	44.85	5	44.95	44.85	-3.3	3,124	-0.10%
2023/07/10	12	44.90	0.1	45.10	44.65	11.9	3,262	0.36%
2023/07/07	4.2	44.68	1	44.55	44.75	3.2	3,377	0.09%
2023/07/06	6	44.84	7	44.75	44.75	-1	3,447	-0.03%
2023/07/05	11	45.04	5	45.33	45.10	6	3,526	0.17%
2023/07/04	9.1	44.48	2	44.78	44.60	7.1	3,691	0.19%
2023/07/03	5	43.65	3	43.57	43.85	2	3,886	0.05%
2023/06/30	2.1	43.33	0	0.00	43.30	2.1	4,040	0.05%
2023/06/29	1.1	43.83	0	0.00	43.35	1.1	4,091	0.03%
2023/06/28	4.3	43.47	10	43.41	43.45	-5.7	4,109	-0.14%
2023/06/27	61.2	43.87	58.1	43.20	43.65	3.1	4,137	0.07%
2023/06/26	13.8	43.54	7.1	43.41	43.35	6.7	4,244	0.16%
2023/06/21	12.2	45.99	21.7	46.25	45.65	-9.5	4,211	-0.22%
2023/06/20	23.3	47.43	13.7	47.79	47.35	9.6	4,108	0.23%
2023/06/19	9.6	49.39	2	49.20	48.90	7.6	4,029	0.19%
2023/06/16	0	0.00	2	49.65	49.65	-2	4,137	-0.05%
2023/06/15	0.3	49.60	0.5	49.60	49.55	-0.2	4,291	0.00%
2023/06/14	1	49.30	4	49.41	49.30	-3	4,711	-0.06%
2023/06/13	2	48.70	6.3	49.04	49.15	-4.3	5,453	-0.08%
2023/06/12	1	48.95	0	0.00	48.90	1	5,456	0.02%
2023/06/09	5.5	49.09	5	49.50	49.00	0.5	5,447	0.01%
2023/06/08	14	48.57	0.5	48.65	48.45	13.5	5,418	0.25%
2023/06/07	6	49.07	1	49.15	49.20	5	5,387	0.09%
2023/06/06	8	49.16	12	49.12	49.40	-4	5,367	-0.07%
2023/06/05	9.2	49.02	7	48.80	48.65	2.2	5,344	0.04%
2023/06/02	12.1	48.48	7	48.36	48.40	5.1	5,303	0.10%
2023/06/01	9	48.40	1	48.60	48.45	8	5,303	0.15%
2023/05/31	1	48.45	0	0.00	48.45	1	5,305	0.02%
2023/05/30	3	48.35	1	48.50	48.40	2	5,314	0.04%
2023/05/29	2	48.73	15	48.55	48.60	-13	5,308	-0.24%
2023/05/26	1	48.40	0.4	48.65	48.55	0.6	5,297	0.01%
2023/05/25	8	48.48	0	0.00	48.50	8	5,277	0.15%
2023/05/24	0	0.00	2	48.65	48.75	-2	5,262	-0.04%
2023/05/23	4	48.39	6	48.48	48.50	-2	5,243	-0.04%
2023/05/22	2	48.78	0	48.40	48.80	2	5,233	0.04%
2023/05/19	4.2	48.10	0	0.00	48.00	4.2	5,191	0.08%
2023/05/18	20.2	48.24	3.2	48.26	48.30	17	5,146	0.33%
2023/05/17	37	48.60	1	48.70	48.70	36	5,102	0.71%
2023/05/16	2.2	48.78	3.1	48.85	48.70	-0.9	5,084	-0.02%
2023/05/15	3	48.47	0	0.00	48.55	3	5,072	0.06%
2023/05/12	0.1	47.40	2	48.95	49.05	-2	5,044	-0.04%
2023/05/11	13.1	48.98	4	49.00	48.25	9.1	4,967	0.18%
2023/05/09	18.1	49.05	1.5	49.18	49.05	16.6	4,878	0.34%
2023/05/08	25.4	49.40	9	49.44	49.45	16.4	4,856	0.34%
2023/05/05	11.1	48.94	0	0.00	48.90	11.1	4,815	0.23%
2023/05/04	5	49.10	6	48.46	49.00	-1	4,794	-0.02%
2023/05/03	11.2	48.74	0	0.00	48.55	11.2	4,767	0.23%
2023/05/02	33	49.56	4.1	49.43	49.30	28.9	4,739	0.61%
2023/04/28	24	49.24	26	49.38	49.45	-2	4,707	-0.04%
2023/04/27	2	48.85	3	48.70	48.80	-1	4,657	-0.02%
2023/04/26	1	48.00	5	48.31	48.60	-4	4,633	-0.09%
2023/04/25	14.2	48.56	4	48.24	48.20	10.2	4,599	0.22%
2023/04/24	2.6	48.14	6	48.52	48.90	-3.4	4,555	-0.07%
2023/04/21	4	48.40	1	48.10	48.30	3	4,527	0.07%
2023/04/20	4.1	48.35	7	48.69	48.40	-3	4,464	-0.07%
2023/04/19	13.3	48.94	14	49.34	48.70	-0.7	4,418	-0.02%
2023/04/18	16.8	49.98	9.5	49.91	49.55	7.3	4,344	0.17%
2023/04/17	2.5	49.43	14	49.46	49.50	-11.5	4,266	-0.27%
2023/04/14	21	48.79	10	48.70	48.50	11	4,187	0.26%
2023/04/13	20.3	48.36	23	48.47	48.80	-2.7	4,117	-0.07%
2023/04/12	32.8	49.12	30	49.43	49.60	2.8	3,967	0.07%
2023/04/11	3	48.12	4	47.20	48.15	-1	3,828	-0.03%
2023/04/10	6	47.30	16	47.11	47.20	-10	3,739	-0.27%
2023/04/07	34.1	47.67	50	47.48	47.90	-15.9	3,626	-0.44%
2023/04/06	57.1	47.01	20	47.38	48.20	37.1	3,428	1.08%
2023/03/31	31	45.58	23	45.44	46.00	8	3,178	0.25%
2023/03/30	20	44.15	36	44.08	44.10	-16	2,984	-0.54%
2023/03/29	5	43.45	2	43.70	43.80	3	2,908	0.10%
2023/03/28	7	43.40	6	43.16	43.60	1	2,874	0.03%
2023/03/27	64.5	44.10	51	43.78	43.30	13.5	2,811	0.48%
2023/03/24	4	43.30	8	43.48	43.50	-4	2,621	-0.15%
2023/03/23	1	42.90	11.1	42.72	42.80	-10.1	2,530	-0.40%
2023/03/22	34.1	42.09	8	42.14	42.35	26.1	2,451	1.06%
2023/03/21	20	42.45	15.2	42.69	42.50	4.8	2,352	0.21%
2023/03/20	9	43.19	19.9	43.07	42.90	-10.9	2,199	-0.50%
2023/03/17	74	42.84	61.3	42.87	42.60	12.8	2,013	0.63%
2023/03/16	158	42.13	48.3	42.09	42.45	109.8	1,551	7.07%	大買/鉅額交易
2023/03/15	0	0.00	4	38.90	38.90	-4	779	-0.51%
2023/03/13	1	35.30	10.3	35.40	35.50	-9.3	738	-1.27%
2023/03/10	0	0.00	4	34.95	35.25	-4	720	-0.56%
2023/03/09	1	35.45	32	35.32	35.10	-31	700	-4.43%
2023/03/08	1	34.45	31	35.18	35.40	-30	682	-4.40%
2023/03/07	0	0.00	4	34.80	34.70	-4	652	-0.61%
2023/03/06	1.5	34.50	7	34.51	34.55	-5.5	640	-0.86%
2023/03/03	0	0.00	6	34.10	34.00	-6	641	-0.94%
2023/03/02	2	33.80	2.8	33.81	33.90	-0.8	701	-0.12%
2023/03/01	4	33.45	0	0.00	33.45	4	699	0.57%
2023/02/24	0	0.00	1	33.35	33.30	-1	688	-0.15%
2023/02/22	0	0.00	10	32.50	32.35	-10	683	-1.46%
2023/02/21	1	32.50	0	0.00	32.40	1	689	0.14%
2023/02/16	0	31.95	0	0.00	31.85	0	710	0.00%
2023/01/31	1	31.25	0	0.00	31.50	1	794	0.13%
2023/01/30	0.1	30.90	0	0.00	30.95	0.1	789	0.02%
2023/01/13	0	0.00	2	30.25	30.20	-2	785	-0.25%
2023/01/11	2	31.30	0	0.00	31.00	2	846	0.24%
2023/01/10	0	0.00	3	31.45	31.45	-3	845	-0.35%
2023/01/05	0	0.00	1	31.65	31.70	-1	860	-0.12%
2023/01/04	0	0.00	1	31.10	31.25	-1	851	-0.12%
2022/12/29	0	0.00	4	31.10	31.20	-4	879	-0.45%
2022/12/28	0	0.00	3	31.15	31.10	-3	883	-0.34%
2022/12/26	3	31.00	6	30.85	31.00	-3	885	-0.34%
2022/12/22	2	30.20	0	0.00	30.35	2	884	0.23%
2022/12/21	1	30.00	0	0.00	30.00	1	887	0.11%
2022/12/20	21	30.31	0	0.00	30.00	21	884	2.37%
2022/12/05	3	31.42	1	31.50	31.45	2	897	0.22%
2022/12/01	0	0.00	2	31.90	31.95	-2	890	-0.22%
2022/11/30	0	0.00	1	31.95	32.00	-1	887	-0.11%
2022/11/29	0	0.00	3	31.40	31.45	-3	881	-0.34%
2022/11/28	3	31.28	0	0.00	31.30	3	882	0.34%
2022/11/25	3	31.10	0	0.00	31.25	3	875	0.34%
2022/11/24	4	31.94	6	32.40	31.60	-2	856	-0.23%
2022/11/22	6	33.15	1	33.10	33.00	5	752	0.66%
2022/11/18	2	32.70	0	0.00	32.45	2	729	0.27%
2022/11/16	0	0.00	1	32.85	32.60	-1	720	-0.14%
2022/11/15	10	32.85	0	0.00	32.90	10	713	1.40%
2022/11/14	0	0.00	5	32.80	32.75	-5	711	-0.70%
2022/11/11	1	32.70	0	0.00	32.70	1	711	0.14%
2022/11/10	0	0.00	7.2	32.51	32.40	-7.2	707	-1.02%
2022/11/09	0	0.00	2	31.13	31.65	-2	670	-0.30%
2022/11/08	3	31.00	1	30.30	30.75	2	672	0.30%
2022/10/31	2	29.40	0	0.00	29.40	2	698	0.29%
2022/10/21	18	29.27	18	28.40	29.15	0	806	0.00%
2022/10/20	0.1	28.30	0	0.00	28.45	0.1	805	0.01%
2022/10/19	1	29.85	0	0.00	29.85	1	741	0.13%
2022/10/17	2	28.20	0	0.00	29.00	2	759	0.26%
2022/10/13	6	29.70	0	0.00	28.80	6	779	0.77%
2022/10/11	3	30.78	0	0.00	31.05	3	768	0.39%
2022/10/07	0	0.00	3	31.68	31.70	-3	770	-0.39%
2022/10/06	8	31.63	1	32.00	31.50	7	767	0.91%
2022/10/05	0	0.00	4	32.30	31.90	-4	756	-0.53%
2022/10/04	0	0.00	2	32.23	32.30	-2	754	-0.27%
2022/10/03	1	31.85	0	0.00	31.80	1	751	0.13%
2022/09/30	0	0.00	1.3	32.03	32.00	-1.3	753	-0.17%
2022/09/29	3	32.05	1	32.10	32.05	2	756	0.26%
2022/09/28	2	31.15	0	0.00	30.95	2	754	0.26%
2022/09/23	1	31.90	1	32.25	31.70	0	792	0.00%
2022/09/22	2	32.73	10	33.05	32.50	-8	819	-0.98%
2022/09/21	1	33.80	0	0.00	33.70	1	858	0.12%
2022/09/20	0.1	33.65	18	33.75	33.75	-17.9	872	-2.05%
2022/09/19	0	0.00	1	33.30	33.55	-1	888	-0.11%
2022/09/15	2	33.45	0	0.00	33.25	2	995	0.20%
2022/09/12	0	33.25	0	0.00	33.25	0	1,004	0.00%
2022/09/08	3	32.85	3	32.70	32.95	0	1,005	0.00%
2022/09/07	2	32.15	1	32.25	32.25	1	1,002	0.10%
2022/09/06	3	32.32	0	0.00	32.30	3	1,007	0.30%
2022/09/05	1	32.65	2	32.73	32.70	-1	1,019	-0.10%
2022/09/02	3	32.53	0	0.00	32.45	3	1,030	0.29%
2022/09/01	1	31.95	1	32.25	32.10	0	1,052	0.00%
2022/08/31	1	32.30	0	0.00	32.50	1	1,074	0.09%
2022/08/30	0	0.00	1	32.50	32.30	-1	1,119	-0.09%
2022/08/25	1	31.85	22.3	32.02	31.90	-21.3	1,157	-1.84%
2022/08/22	1	31.80	0	0.00	31.65	1	1,179	0.08%
2022/08/19	1	31.25	1	31.45	31.85	0	1,182	0.00%
2022/08/18	9.2	31.78	0	0.00	31.50	9.2	1,178	0.78%
2022/08/17	3.2	32.23	6.6	32.10	32.50	-3.4	1,162	-0.29%
2022/08/16	1	31.30	6	31.83	31.75	-5	1,144	-0.44%
2022/08/12	8	30.75	3.5	30.73	31.00	4.5	1,115	0.40%
2022/08/11	0	0.00	6	30.07	30.05	-6	1,101	-0.54%
2022/08/10	0	0.00	4	29.70	29.75	-4	1,097	-0.36%
2022/08/09	1	29.35	1	29.50	29.50	0	1,096	0.00%
2022/08/08	5	29.51	1	29.65	29.65	4	1,098	0.36%
2022/08/05	0	0.00	4	29.33	29.65	-4	1,100	-0.36%
2022/08/04	12	28.52	11	28.63	28.85	1	1,100	0.09%
2022/08/03	4	28.30	2	28.83	28.65	2	1,098	0.18%
2022/08/02	0	0.00	19	28.50	28.50	-19	1,097	-1.73%
2022/08/01	5	27.65	6.3	29.04	29.30	-1.3	1,086	-0.12%
2022/07/29	0.4	27.30	6	27.21	27.65	-5.6	1,055	-0.53%
2022/07/28	0.1	27.65	0	0.00	27.65	0.1	1,022	0.01%
2022/07/26	1	28.50	1	28.65	28.30	0	1,017	0.00%
2022/07/22	5	27.51	4	27.73	28.05	1	1,006	0.10%
2022/07/21	3	27.00	0	0.00	27.00	3	1,001	0.30%
2022/07/20	8	27.11	0	0.00	27.55	8	987	0.81%
2022/07/19	0	0.00	1	27.00	26.70	-1	983	-0.10%
2022/07/15	2	26.55	0	0.00	26.30	2	979	0.20%
2022/07/14	5	26.72	5	26.80	26.90	0	974	0.00%
2022/07/12	1	26.05	0	0.00	26.35	1	966	0.10%
2022/07/11	1	26.40	0	0.00	26.40	1	969	0.10%
2022/07/01	5	25.97	11	25.95	25.60	-6	963	-0.62%
2022/06/30	7	26.99	1	26.90	26.55	6	962	0.62%
2022/06/29	4	27.80	0	0.00	28.20	4	946	0.42%
2022/06/27	7.4	29.79	2	29.53	29.65	5.4	903	0.60%
2022/06/23	1	29.10	3	29.02	30.40	-2	930	-0.22%
2022/06/22	10	31.50	0	0.00	31.80	10	865	1.16%
2022/06/21	1	32.40	0	0.00	32.40	1	876	0.11%
2022/06/17	1	32.80	0	0.00	32.95	1	910	0.11%
2022/06/16	0.1	33.60	0	0.00	33.20	0.1	934	0.01%
2022/06/14	1	33.20	1	33.20	33.50	0	963	0.00%
2022/06/13	7	33.46	0	0.00	33.70	7	1,039	0.67%
2022/06/10	11	34.43	0	0.00	34.25	11	1,029	1.07%
2022/06/09	3	35.30	5	35.15	35.25	-2	1,009	-0.20%
2022/06/08	8	35.78	5	35.47	35.95	3	992	0.30%
2022/06/07	1	37.25	2	37.25	37.25	-1	946	-0.11%
2022/06/06	3	36.95	5	37.13	37.35	-2	917	-0.22%
2022/06/02	2	36.50	34	36.60	36.55	-32	919	-3.48%
2022/05/31	5	36.10	2	36.13	36.10	3	912	0.33%
2022/05/30	0	0.00	1	35.90	35.90	-1	909	-0.11%
2022/05/27	0	35.30	0	0.00	35.45	0	897	0.00%
2022/05/23	1	34.90	1	34.80	34.95	0	880	0.00%
2022/05/19	0	0.00	1	34.10	34.05	-1	880	-0.11%
2022/05/18	2	33.90	2	34.00	34.20	0	878	0.00%
2022/05/16	0	0.00	0.2	33.80	34.00	-0.2	876	-0.03%
2022/05/13	1	33.65	0	0.00	34.10	1	872	0.11%
2022/05/12	2	33.55	1	33.70	33.90	1	869	0.11%
2022/05/11	10	34.05	0	0.00	34.60	10	855	1.17%
2022/05/10	2	33.75	1	33.70	34.80	1	850	0.12%
2022/05/06	0	0.00	0.1	34.40	34.20	-0.1	840	-0.01%
2022/05/05	0	0.00	0	34.50	34.50	0	846	0.00%
2022/05/04	1	34.05	0	0.00	34.45	1	845	0.12%
2022/05/03	0	0.00	4	33.60	33.75	-4	844	-0.47%
2022/04/28	0	0.00	1	33.60	33.60	-1	851	-0.12%
2022/04/27	2	33.20	0	0.00	33.55	2	851	0.23%
2022/04/20	1	34.30	0	0.00	34.50	1	886	0.11%
2022/04/14	0	0.00	1	34.60	34.60	-1	921	-0.11%
2022/04/13	1	34.05	4	34.00	34.20	-3	925	-0.32%
2022/04/12	1	34.00	0	0.00	34.00	1	928	0.11%
2022/04/11	8	34.53	16	34.48	34.35	-8	933	-0.86%
2022/04/08	1	34.80	8	34.71	34.80	-7	932	-0.75%
2022/04/07	7	33.74	0	0.00	33.75	7	924	0.76%
2022/04/06	3	33.98	4	33.93	34.05	-1	913	-0.11%
2022/04/01	8	34.43	2	34.35	34.30	6	893	0.67%
2022/03/31	1	34.45	3	34.63	34.70	-2	875	-0.23%
2022/03/30	0	0.00	0.6	34.80	34.75	-0.6	873	-0.07%
2022/03/29	2	34.75	3	34.98	34.95	-1	853	-0.12%
2022/03/28	7	34.58	2	34.54	35.40	5	827	0.60%
2022/03/25	6	35.04	0	0.00	35.30	6	802	0.75%
2022/03/24	2.2	35.45	19	35.40	35.50	-16.8	795	-2.11%
2022/03/23	7	35.52	0	0.00	35.70	7	781	0.90%
2022/03/22	1	35.55	1	35.85	35.80	0	771	0.00%
2022/03/21	5	35.60	2	35.73	35.95	3	752	0.40%
2022/03/18	4	35.56	3.1	35.78	35.95	1	730	0.13%
2022/03/17	4	35.90	20	35.67	36.05	-16	726	-2.20%
2022/03/16	19.2	36.13	14.7	36.22	36.25	4.5	708	0.63%
2022/03/15	2	38.78	2	39.03	39.10	0	620	0.00%
2022/03/14	3	38.90	1	39.15	39.15	2	620	0.32%
2022/03/11	1	39.05	0	0.00	39.25	1	616	0.16%
2022/03/09	0	0.00	1	39.00	39.00	-1	623	-0.16%
2022/03/08	4.2	38.74	4	38.78	39.00	0.2	626	0.03%
2022/03/07	7	38.96	1	39.15	39.15	6	617	0.97%
2022/03/02	1	39.40	0	0.00	39.50	1	620	0.16%
2022/03/01	0.3	39.32	0	0.00	39.45	0.3	639	0.05%
2022/02/24	1	39.20	4	39.40	39.35	-3	650	-0.46%
2022/02/23	0	0.00	2	39.63	39.65	-2	649	-0.31%
2022/02/22	4.2	39.17	1	39.75	39.40	3.2	652	0.49%
2022/02/21	1	39.30	0	0.00	39.50	1	655	0.15%
2022/02/17	10	39.30	1	39.45	39.40	9	670	1.34%
2022/02/15	0	0.00	2	39.30	39.30	-2	732	-0.27%
2022/02/14	10.2	39.10	0	0.00	39.10	10.2	760	1.34%
2022/02/11	1	39.30	0	0.00	39.30	1	769	0.13%
2022/02/10	1	39.30	0	0.00	39.50	1	772	0.13%
2022/02/09	2	39.30	0	0.00	39.50	2	775	0.26%
2022/02/08	1	39.35	0	0.00	39.55	1	773	0.13%
2022/02/07	0	0.00	1	39.00	39.55	-1	771	-0.13%
2022/01/26	2	38.95	0	0.00	39.00	2	769	0.26%
2022/01/25	0.2	38.85	1	38.80	39.00	-0.8	773	-0.10%
2022/01/24	1	38.60	0	0.00	39.00	1	774	0.13%
2022/01/21	3	38.92	0	0.00	38.95	3	770	0.39%
2022/01/19	6	39.20	0	0.00	39.30	6	763	0.79%
2022/01/18	2	39.03	0.1	39.30	39.00	1.9	759	0.25%
2022/01/17	5	39.11	0	0.00	39.40	5	751	0.67%
2022/01/14	2	39.55	0	0.00	39.85	2	722	0.28%
2022/01/13	2	39.90	0	0.00	40.00	2	707	0.28%
2022/01/12	2	39.83	0	0.00	40.05	2	705	0.28%
2022/01/11	1	39.90	8	39.96	40.05	-7	692	-1.01%
2022/01/10	0	0.00	1	39.95	40.15	-1	685	-0.15%
2022/01/07	1.1	40.01	0	0.00	40.15	1.1	684	0.16%
2022/01/06	0.2	40.15	7	40.14	40.40	-6.9	670	-1.02%
2022/01/04	1	40.15	0.2	40.30	40.50	0.8	665	0.13%
2022/01/03	0	0.00	0	40.50	40.55	0	658	0.00%
2021/12/29	1	40.35	0	0.00	40.75	1	655	0.15%
2021/12/27	0.1	40.35	4	40.30	40.30	-3.9	665	-0.59%
2021/12/24	1	40.10	0	0.00	40.30	1	670	0.15%
2021/12/23	1	40.20	0	0.00	40.25	1	667	0.15%
2021/12/21	11.4	40.28	2.1	40.30	40.20	9.4	665	1.41%
2021/12/20	0.3	41.05	3	40.90	40.90	-2.8	657	-0.42%
2021/12/17	0.1	41.40	1	41.60	41.50	-0.9	642	-0.14%
2021/12/14	12.4	41.63	0	0.00	41.75	12.4	636	1.94%
2021/12/13	11.2	41.93	5	42.16	42.20	6.1	649	0.94%
2021/12/10	1.1	41.66	0	0.00	41.85	1.1	641	0.18%
2021/12/08	0	0.00	6.1	41.55	41.60	-6.1	663	-0.92%
2021/12/07	0.1	41.50	0.4	41.40	41.50	-0.3	658	-0.05%
2021/12/06	2	41.10	1	41.40	41.45	1	656	0.15%
2021/12/02	0.4	40.70	7	40.75	40.75	-6.6	655	-1.01%
2021/11/30	0	0.00	1	40.30	40.45	-1	665	-0.15%
2021/11/29	7	40.25	0	0.00	40.45	7	678	1.03%
2021/11/26	0	0.00	11	40.39	40.85	-11	684	-1.61%
2021/11/25	0.2	40.23	24	39.90	41.20	-23.8	678	-3.51%
2021/11/24	0	0.00	2	39.73	39.75	-2	675	-0.30%
2021/11/23	1	39.75	0	0.00	39.90	1	707	0.14%
2021/11/22	0	0.00	1	40.10	40.20	-1	741	-0.13%
2021/11/19	0	0.00	2	40.10	40.30	-2	821	-0.24%
2021/11/18	1	40.30	2.5	40.36	40.35	-1.5	862	-0.17%
2021/11/17	0	0.00	1	40.20	40.40	-1	887	-0.11%
2021/11/16	0	0.00	1	40.20	40.20	-1	894	-0.11%
2021/11/15	2	40.25	5.2	40.01	40.10	-3.2	898	-0.35%
2021/11/12	0.2	40.45	7.1	39.73	40.65	-6.9	892	-0.78%
2021/11/11	0	0.00	1	39.55	39.35	-1	871	-0.11%
2021/11/09	0	0.00	6	39.00	38.90	-6	874	-0.69%
2021/11/08	0	0.00	1	39.00	38.95	-1	888	-0.11%
2021/11/05	0	38.95	0	0.00	38.90	0	899	0.00%
2021/11/04	0	0.00	1	39.05	38.95	-1	925	-0.11%
2021/11/03	0.5	39.05	0	0.00	39.05	0.5	949	0.05%
2021/11/02	1	38.85	1	38.95	38.90	0	957	0.00%
2021/11/01	1	38.85	3	38.80	38.85	-2	969	-0.21%
2021/10/29	0	0.00	1	38.75	38.80	-1	989	-0.10%
2021/10/28	0.1	38.70	0	0.00	38.80	0.1	1,030	0.01%
2021/10/26	1	38.80	0	0.00	38.90	1	1,256	0.08%
2021/10/25	2	38.95	0	0.00	38.95	2	1,266	0.16%
2021/10/22	0	0.00	0	39.15	39.00	0	1,273	0.00%
2021/10/21	2	39.10	0.5	39.10	39.35	1.5	1,278	0.12%
2021/10/20	2	39.03	2	39.15	39.10	0	1,278	0.00%
2021/10/18	0	0.00	1.3	39.06	39.05	-1.3	1,284	-0.10%
2021/10/07	0	0.00	1	38.30	38.30	-1	1,303	-0.08%
2021/10/06	0	0.00	5	38.05	38.00	-5	1,309	-0.38%
2021/10/04	7	38.01	0	0.00	37.95	7	1,314	0.53%
2021/10/01	3	38.17	5	38.20	38.10	-2	1,321	-0.15%
2021/09/30	0.1	38.45	0	0.00	38.40	0.1	1,323	0.00%
2021/09/29	1	38.20	2	38.45	38.40	-1	1,326	-0.08%
2021/09/28	1.1	38.35	0	0.00	38.35	1.1	1,327	0.08%
2021/09/27	2	38.28	0	0.00	38.30	2	1,328	0.15%
2021/09/24	3	38.22	0	0.00	38.20	3	1,332	0.23%
2021/09/23	2	38.00	2	37.98	37.95	0	1,333	0.00%
2021/09/22	6.1	37.85	1	37.95	37.85	5.1	1,333	0.38%
2021/09/17	0	0.00	1	38.25	38.25	-1	1,324	-0.08%
2021/09/16	18	38.19	2	38.50	38.30	16	1,320	1.21%
2021/09/15	2	38.63	0	0.00	38.65	2	1,302	0.15%
2021/09/14	4	38.99	2	39.00	39.00	2	1,295	0.15%
2021/09/13	1	39.30	2	39.25	39.50	-1	1,275	-0.08%
2021/09/10	0	0.00	6	39.10	39.20	-6	1,274	-0.47%
2021/09/09	0.5	38.89	0	0.00	39.00	0.5	1,272	0.04%
2021/09/08	1.3	38.67	0	0.00	38.55	1.3	1,268	0.10%
2021/09/07	1.1	38.95	0	0.00	38.75	1.1	1,259	0.08%
2021/09/06	6.1	38.94	0	0.00	38.75	6.1	1,253	0.49%
2021/09/03	0.1	39.20	3	39.23	39.15	-2.9	1,247	-0.23%
2021/09/02	3.3	39.20	0	0.00	39.10	3.3	1,241	0.27%
2021/09/01	1.1	39.42	6	39.33	39.70	-4.9	1,227	-0.40%
2021/08/31	2.1	38.61	4	38.60	38.75	-1.9	1,214	-0.16%
2021/08/30	6	38.62	12	38.84	38.65	-6	1,215	-0.49%
2021/08/27	16	38.21	0	0.00	38.00	16	1,202	1.33%
2021/08/26	4	38.35	6	38.63	38.55	-2	1,163	-0.17%
2021/08/25	9	42.07	35	42.08	42.20	-26	1,127	-2.31%
2021/08/24	7	42.30	0	0.00	42.10	7	1,050	0.67%
2021/08/23	4	42.46	0	0.00	42.25	4	1,012	0.39%
2021/08/20	3	42.07	0	0.00	42.10	3	982	0.31%
2021/08/19	1	42.20	2	42.20	42.10	-1	970	-0.10%
2021/08/18	2	42.40	3	42.35	42.50	-1	963	-0.10%
2021/08/17	22	42.13	6	42.37	41.95	16	947	1.69%
2021/08/16	7	42.50	10	42.48	42.50	-3	935	-0.32%
2021/08/13	5	42.93	3	43.25	42.95	2	912	0.22%
2021/08/12	4	42.95	2	43.15	43.05	2	906	0.22%
2021/08/11	8	42.53	1	42.95	42.65	7	895	0.78%
2021/08/10	1	41.80	2	42.90	43.05	-1	894	-0.11%
2021/08/09	19	44.07	3	44.55	43.75	16	905	1.77%
2021/08/06	1	44.65	4	44.50	44.70	-3	912	-0.33%
2021/08/05	2.1	44.40	2	44.35	44.40	0.1	938	0.01%
2021/08/04	9	44.17	14	44.41	44.45	-5	994	-0.50%
2021/08/03	3	44.18	56	43.39	44.40	-53	1,012	-5.24%
2021/08/02	19	43.18	139	43.65	43.20	-120	992	-12.10%	大賣/鉅額交易
2021/07/30	209	42.79	47	42.97	42.95	162	932	17.38%	大買/鉅額交易
2021/07/29	0	0.00	3	40.62	40.60	-3	792	-0.38%
2021/07/28	4	39.80	0	0.00	40.35	4	792	0.50%
2021/07/27	20	40.55	0	0.00	40.50	20	826	2.42%
2021/07/26	0	0.00	1	40.95	40.70	-1	847	-0.12%
2021/07/22	0	0.00	2	40.05	40.15	-2	872	-0.23%
2021/07/21	6	39.99	0	0.00	39.90	6	891	0.67%
2021/07/20	2	40.18	0	0.00	40.60	2	903	0.22%
2021/07/19	0	0.00	13	40.50	40.65	-13	915	-1.42%
2021/07/16	1	40.10	0	0.00	40.35	1	947	0.11%
2021/07/15	1	40.00	0	0.00	40.10	1	962	0.10%
2021/07/14	0	0.00	4	39.50	39.70	-4	968	-0.41%
2021/07/13	0	0.00	5	39.94	39.60	-5	998	-0.50%
2021/07/12	0	0.00	2	40.00	40.00	-2	1,013	-0.20%
2021/07/09	0	0.00	4.2	40.19	40.00	-4.2	1,012	-0.41%
2021/07/08	1	40.00	4	39.90	40.05	-3	1,028	-0.29%
2021/07/06	0	0.00	0.9	39.35	39.45	-0.9	1,056	-0.09%
2021/07/05	1	39.20	1	39.20	39.10	0	1,082	0.00%
2021/07/02	1	38.95	0.2	39.00	38.95	0.8	1,087	0.08%
2021/06/30	1	38.85	0	0.00	38.95	1	1,108	0.09%
2021/06/29	2.2	38.85	0	0.00	38.80	2.2	1,120	0.19%
2021/06/28	0	0.00	6	38.98	39.05	-6	1,136	-0.53%
2021/06/25	0	0.00	0.1	39.20	39.10	-0.1	1,161	-0.01%
2021/06/22	0	0.00	4	38.96	38.95	-4	1,478	-0.27%
2021/06/21	1	38.90	1	39.05	38.90	0	1,484	0.00%
2021/06/18	0	0.00	1	39.30	39.15	-1	1,527	-0.07%
2021/06/16	0	0.00	1	39.40	39.40	-1	1,585	-0.06%
2021/06/15	1	39.30	4	39.40	39.40	-3	1,616	-0.19%
2021/06/08	1	38.75	1	38.75	38.85	0	1,702	0.00%
2021/06/07	1	38.40	1	38.55	38.50	0	1,704	0.00%
2021/06/04	1	38.90	0	0.00	38.85	1	1,699	0.06%
2021/06/03	0	0.00	3	39.20	39.20	-3	1,713	-0.18%
2021/06/02	2	39.25	1	39.30	39.35	1	1,731	0.06%
2021/05/31	4	39.03	4	39.00	38.90	0	1,783	0.00%
2021/05/28	1	39.20	3	39.15	39.25	-2	1,793	-0.11%
2021/05/27	1	39.00	1	39.30	39.30	0	1,805	0.00%
2021/05/26	0	0.00	1	39.40	39.35	-1	1,810	-0.06%
2021/05/25	2	39.50	1	39.45	39.35	1	1,818	0.05%
2021/05/24	0	0.00	3	39.32	39.30	-3	1,823	-0.16%
2021/05/21	1	38.85	2	38.83	38.85	-1	1,826	-0.05%
2021/05/20	0	0.00	3	38.25	38.25	-3	1,833	-0.16%
2021/05/19	1	38.10	1	38.05	38.05	0	1,830	0.00%
2021/05/18	5	38.00	1	36.80	38.10	4	1,840	0.22%
2021/05/17	7	36.28	0	0.00	36.15	7	1,839	0.38%
2021/05/14	5	37.36	24	37.94	37.30	-19	1,806	-1.05%
2021/05/13	10	37.58	3	36.95	37.55	7	1,779	0.39%
2021/05/12	16	38.30	15	38.22	38.35	1	1,745	0.06%
2021/05/11	2.3	40.21	7	40.30	39.75	-4.7	1,681	-0.28%
2021/05/10	0	0.00	2	40.40	40.40	-2	1,666	-0.12%
2021/05/07	4	39.95	0	0.00	39.95	4	1,655	0.24%
2021/05/06	0	0.00	8	39.94	39.80	-8	1,645	-0.49%
2021/05/05	0	0.00	6	39.66	39.60	-6	1,641	-0.37%
2021/05/04	5.4	39.60	17	39.76	39.25	-11.6	1,636	-0.71%
2021/05/03	3	40.33	0	0.00	40.15	3	1,606	0.19%
2021/04/29	6	40.45	3	40.65	40.75	3	1,608	0.19%
2021/04/28	0.7	40.35	3	40.25	40.35	-2.3	1,605	-0.14%
2021/04/27	5	40.37	22	40.35	40.30	-17	1,621	-1.05%
2021/04/26	12	40.03	71	40.03	39.95	-59	1,605	-3.68%
2021/04/23	5	39.76	2	39.78	39.90	3	1,599	0.19%
2021/04/22	2	40.00	22	40.01	39.75	-20	1,617	-1.24%
2021/04/21	0	39.80	20	39.61	39.80	-20	1,594	-1.25%
2021/04/20	0	0.00	10	39.56	39.60	-10	1,598	-0.63%
2021/04/19	2	39.63	3	39.67	39.75	-1	1,625	-0.06%
2021/04/16	0.3	39.10	4	39.05	39.25	-3.7	1,600	-0.23%
2021/04/15	0	0.00	2	38.70	38.70	-2	1,622	-0.12%
2021/04/14	2	38.60	0	0.00	38.55	2	1,624	0.12%
2021/04/13	0	0.00	1	38.60	38.45	-1	1,633	-0.06%
2021/04/12	14	38.36	4	38.29	38.35	10	1,648	0.61%
2021/04/09	5	38.58	3	38.85	38.65	2	1,628	0.12%
2021/04/08	19	38.94	31.2	38.90	38.95	-12.2	1,616	-0.75%
2021/04/07	0	0.00	1	38.80	38.95	-1	1,609	-0.06%
2021/04/06	6.2	38.90	8	38.96	38.85	-1.8	1,610	-0.11%
2021/04/01	3	38.87	3	38.92	38.90	0	1,603	0.00%
2021/03/31	3	38.78	0	0.00	38.80	3	1,593	0.19%
2021/03/30	1.6	38.96	1	38.80	38.90	0.6	1,582	0.04%
2021/03/29	6.3	38.74	5	38.80	38.85	1.3	1,563	0.08%
2021/03/26	6	39.16	2	39.10	39.10	4	1,513	0.26%
2021/03/25	33	39.11	32	39.54	39.60	1	1,493	0.07%
2021/03/24	1	42.65	0.6	42.30	42.75	0.4	1,296	0.03%
2021/03/23	30	43.13	0	0.00	42.60	30	1,294	2.32%
2021/03/22	6.2	43.60	10.7	43.30	43.90	-4.5	1,256	-0.36%
2021/03/19	4	42.25	0	0.00	42.50	4	1,229	0.33%
2021/03/18	1	41.90	2	42.45	42.75	-1	1,214	-0.08%
2021/03/17	6	41.36	1	41.20	41.40	5	1,195	0.42%
2021/03/16	6	41.18	0	0.00	41.40	6	1,185	0.51%
2021/03/15	1	40.35	0	0.00	40.80	1	1,223	0.08%
2021/03/12	2	40.05	0	0.00	40.30	2	1,272	0.16%
2021/03/11	2	40.30	0	0.00	40.30	2	1,289	0.16%
2021/03/10	0	0.00	2	40.25	40.20	-2	1,290	-0.15%
2021/03/09	6	39.80	3	40.00	40.20	3	1,292	0.23%
2021/03/08	1	39.95	0	0.00	40.15	1	1,281	0.08%
2021/03/05	2	40.95	5.1	40.41	40.40	-3.1	1,275	-0.24%
2021/03/04	1.6	40.52	1.1	40.40	40.80	0.5	1,253	0.04%
2021/03/02	1	40.00	5	40.00	39.95	-4	1,237	-0.32%
2021/02/26	1	39.65	1	39.75	39.85	0	1,233	0.00%
2021/02/25	1	39.80	0	0.00	39.90	1	1,237	0.08%
2021/02/24	1	39.75	1	39.75	39.75	0	1,246	0.00%
2021/02/23	2.6	39.68	4	39.64	39.85	-1.4	1,313	-0.11%
2021/02/22	1	39.10	0	0.00	39.50	1	1,319	0.08%
2021/02/18	3	38.93	1	38.95	39.20	2	1,351	0.15%
2021/02/17	2	38.45	1	38.45	39.15	1	1,345	0.07%
2021/02/02	3	38.10	2	37.90	38.15	1	1,381	0.07%
2021/02/01	1	37.60	1	37.95	37.95	0	1,383	0.00%
2021/01/28	0	0.00	1	38.00	38.10	-1	1,356	-0.07%
2021/01/26	3.3	38.02	0	0.00	38.10	3.3	1,357	0.24%
2021/01/25	1	37.85	1	38.10	38.10	0	1,360	0.00%
2021/01/22	12	37.13	0	0.00	37.45	12	1,370	0.88%
2021/01/21	1	37.40	1	37.65	37.65	0	1,348	0.00%
2021/01/20	20.4	37.61	0	0.00	37.70	20.4	1,336	1.53%
2021/01/19	1	38.25	0	0.00	38.20	1	1,307	0.08%
2021/01/18	6	37.88	0	0.00	38.35	6	1,316	0.46%
2021/01/15	5	38.17	0	0.00	38.35	5	1,308	0.38%
2021/01/14	2	38.85	0	0.00	39.00	2	1,324	0.15%
2021/01/13	19	39.09	0	0.00	39.35	19	1,319	1.44%
2021/01/12	45.2	39.28	1	39.35	39.65	44.2	1,296	3.41%
2021/01/11	0	0.00	3	39.80	39.95	-3	1,277	-0.23%
2021/01/08	11	39.78	0	0.00	40.00	11	1,272	0.86%
2021/01/07	1	40.25	1	40.25	40.20	0	1,240	0.00%
2021/01/06	3	39.93	5	40.09	40.10	-2	1,254	-0.16%
2021/01/05	0	0.00	7	39.81	39.95	-7	1,233	-0.57%
2021/01/04	1	39.30	10	39.38	39.55	-9	1,208	-0.75%
2020/12/31	1	39.20	0	0.00	39.40	1	1,203	0.08%
2020/12/29	3	38.97	0	0.00	39.20	3	1,213	0.25%
2020/12/28	3	39.13	3	39.20	39.20	0	1,247	0.00%
2020/12/25	3.1	39.17	0	0.00	39.30	3.1	1,261	0.24%
2020/12/24	1	39.15	4	39.00	39.20	-3	1,264	-0.24%
2020/12/23	1	38.60	0	0.00	39.00	1	1,266	0.08%
2020/12/22	2	39.08	3	39.02	38.95	-1	1,298	-0.08%
2020/12/21	4	39.08	3	39.23	39.20	1	1,316	0.08%
2020/12/18	0	0.00	2	38.28	38.40	-2	1,302	-0.15%
2020/12/17	4	37.94	0	0.00	38.45	4	1,311	0.30%
2020/12/15	0	0.00	3	38.07	38.20	-3	1,340	-0.22%
2020/12/14	1	38.10	0	0.00	38.10	1	1,358	0.07%
2020/12/10	0	0.00	1	38.50	38.35	-1	1,468	-0.07%
2020/12/09	28	37.09	1	37.30	37.90	27	1,458	1.85%
2020/12/08	33	38.46	10	39.07	38.25	23	1,396	1.65%
2020/12/07	3	39.67	1	40.20	39.80	2	1,345	0.15%
2020/12/02	2	39.45	12	39.52	39.80	-10	1,348	-0.74%
2020/12/01	0	0.00	8	39.65	39.65	-8	1,362	-0.59%
2020/11/30	21	39.67	0	0.00	39.60	21	1,370	1.53%
2020/11/27	4	39.80	6	39.89	39.90	-2	1,370	-0.15%
2020/11/25	1	38.95	1	39.05	39.10	0	1,383	0.00%
2020/11/24	2	39.00	0	0.00	39.10	2	1,382	0.14%
2020/11/23	5	38.85	14	38.98	39.30	-9	1,386	-0.65%
2020/11/20	35	39.17	13	39.00	38.95	22	1,381	1.59%
2020/11/19	3	40.07	0	0.00	40.45	3	1,358	0.22%
2020/11/18	23.6	40.03	2	39.93	40.25	21.6	1,429	1.51%
2020/11/17	8	39.74	4	39.65	39.70	4	1,429	0.28%
2020/11/16	6	39.24	0	0.00	39.35	6	1,446	0.41%
2020/11/13	0	0.00	2	39.30	39.35	-2	1,464	-0.14%
2020/11/12	2	39.50	3	39.32	39.45	-1	1,475	-0.07%
2020/11/11	7	39.57	5	39.77	39.55	2	1,475	0.14%
2020/11/10	3	39.37	5	39.10	39.05	-2	1,458	-0.14%
2020/11/09	0	0.00	0.2	38.75	39.00	-0.2	1,443	-0.01%
2020/11/06	3	38.57	0	0.00	38.65	3	1,440	0.21%
2020/11/05	1	38.80	2	38.70	38.85	-1	1,446	-0.07%
2020/11/04	5	38.24	0	0.00	38.65	5	1,447	0.35%
2020/11/03	2	38.40	0	0.00	38.45	2	1,445	0.14%
2020/11/02	0	0.00	1	38.45	38.45	-1	1,455	-0.07%
2020/10/30	3	38.62	0	0.00	38.60	3	1,449	0.21%
2020/10/29	5	38.68	12	39.03	39.15	-7	1,435	-0.49%
2020/10/28	0	0.00	1	39.35	39.45	-1	1,445	-0.07%
2020/10/27	1	39.70	1.1	39.73	39.80	-0.1	1,469	-0.01%
2020/10/26	1	40.00	1	40.00	39.75	0	1,491	0.00%
2020/10/23	2	39.28	8	39.63	39.70	-6	1,506	-0.40%
2020/10/22	2.1	39.41	5	39.62	39.70	-2.9	1,512	-0.19%
2020/10/21	1.2	39.01	0	0.00	39.05	1.2	1,485	0.08%
2020/10/20	2	39.03	2	39.10	39.15	0	1,495	0.00%
2020/10/19	6	39.21	9	39.09	39.20	-3	1,504	-0.20%
2020/10/16	1	38.70	0	0.00	38.80	1	1,496	0.07%
2020/10/15	3	38.53	1	38.50	38.70	2	1,499	0.13%
2020/10/14	2	38.83	2	38.85	38.90	0	1,493	0.00%
2020/10/12	7	38.44	0	0.00	38.55	7	1,528	0.46%
2020/10/08	9	38.58	0	0.00	38.50	9	1,566	0.57%
2020/10/07	1	38.50	2	38.55	38.65	-1	1,579	-0.06%
2020/10/06	5	39.12	5.1	38.99	39.00	-0.1	1,616	-0.01%
2020/10/05	2	38.93	5	39.04	39.20	-3	1,665	-0.18%
2020/09/30	0.1	38.00	1	38.20	38.00	-0.9	1,736	-0.05%
2020/09/29	1	37.55	0	0.00	37.45	1	1,901	0.05%
2020/09/28	1	37.10	9	37.34	37.25	-8	1,993	-0.40%
2020/09/25	3	36.75	3	36.82	36.95	0	2,064	0.00%
2020/09/24	5	37.06	5	37.16	37.05	0	2,129	0.00%
2020/09/23	1	37.60	2	37.65	37.90	-1	2,133	-0.05%
2020/09/22	3	38.18	1	38.15	38.00	2	2,155	0.09%
2020/09/21	4	38.03	8	37.95	38.30	-4	2,185	-0.18%
2020/09/18	12	38.17	91	38.03	38.05	-79	2,207	-3.58%
2020/09/17	7	38.64	9	38.82	38.55	-2	2,184	-0.09%
2020/09/16	94	39.05	10	39.00	38.70	84	2,193	3.83%
2020/09/15	0	0.00	14	37.96	38.35	-14	2,168	-0.65%
2020/09/14	2	37.15	0	0.00	37.20	2	2,140	0.09%
2020/09/11	5	36.62	1	36.80	36.80	4	2,144	0.19%
2020/09/10	1	36.85	0	0.00	36.85	1	2,141	0.05%
2020/09/09	4	36.64	0	0.00	36.85	4	2,155	0.19%
2020/09/08	2	36.90	1	37.00	37.05	1	2,153	0.05%
2020/09/07	0	0.00	3	37.15	37.25	-3	2,170	-0.14%
2020/09/04	6	36.68	3	36.77	36.85	3	2,213	0.14%
2020/09/03	1	37.25	2	37.05	36.95	-1	2,204	-0.05%
2020/09/02	2	37.25	2	37.50	37.15	0	2,198	0.00%
2020/09/01	2	37.43	2	37.45	37.50	0	2,213	0.00%
2020/08/31	0	0.00	3	37.72	37.80	-3	2,206	-0.14%
2020/08/28	0	0.00	2	37.60	37.60	-2	2,204	-0.09%
2020/08/27	3	37.47	1	37.55	37.65	2	2,232	0.09%
2020/08/26	2	37.00	2	36.78	37.30	0	2,239	0.00%
2020/08/25	19	37.15	10	37.16	37.25	9	2,270	0.40%
2020/08/24	24	37.41	30	37.37	37.85	-6	2,238	-0.27%
2020/08/21	0	0.00	5	35.82	35.90	-5	2,183	-0.23%
2020/08/20	12	34.72	11	34.84	35.20	1	2,186	0.05%
2020/08/19	3	36.03	2	35.90	35.90	1	2,184	0.05%
2020/08/18	2	34.98	0	0.00	35.30	2	2,221	0.09%
2020/08/17	1	35.20	0	0.00	35.35	1	2,223	0.04%
2020/08/14	5	35.24	0	0.00	35.35	5	2,226	0.22%
2020/08/13	5	35.25	0	0.00	35.50	5	2,230	0.22%
2020/08/12	1	35.30	0	0.00	35.70	1	2,234	0.04%
2020/08/11	1	35.85	12	35.94	35.75	-11	2,260	-0.49%
2020/08/10	2	35.38	0	0.00	35.40	2	2,271	0.09%
2020/08/07	0	0.00	0.3	35.25	35.45	-0.3	2,309	-0.01%
2020/08/06	3	35.48	2	35.48	35.45	1	2,308	0.04%
2020/08/05	1	35.80	0	0.00	35.80	1	2,318	0.04%
2020/08/04	2	35.40	2	35.38	35.55	0	2,347	0.00%
2020/08/03	9	35.71	3	35.75	35.50	6	2,355	0.25%
2020/07/31	3	36.43	4	36.36	36.35	-1	2,352	-0.04%
2020/07/30	5	35.66	13	35.93	36.00	-8	2,345	-0.34%
2020/07/29	1	35.00	2	34.73	35.00	-1	2,332	-0.04%
2020/07/28	2	33.28	0	0.00	33.65	2	2,331	0.09%
2020/07/27	3	33.72	0	0.00	33.80	3	2,356	0.13%
2020/07/24	4	34.25	1	33.95	34.35	3	2,369	0.13%
2020/07/22	0.2	34.70	3	34.83	34.70	-2.8	2,383	-0.12%
2020/07/21	1	34.90	3.1	35.29	35.00	-2.1	2,377	-0.09%
2020/07/20	1	34.50	0	0.00	34.90	1	2,376	0.04%
2020/07/17	2	34.90	0	0.00	35.00	2	2,395	0.08%
2020/07/16	0	0.00	4	35.00	35.20	-4	2,413	-0.17%
2020/07/15	6	34.37	15	34.27	34.60	-9	2,394	-0.38%
2020/07/14	1	32.80	10	33.02	33.30	-9	2,376	-0.38%
2020/07/13	5	33.05	4	32.95	33.35	1	2,361	0.04%
2020/07/10	8	33.31	5	33.45	33.75	3	2,330	0.13%
2020/07/09	26.1	34.41	7	34.34	34.15	19.1	2,279	0.84%
2020/07/08	61	36.20	4	36.95	35.85	57	2,192	2.60%
2020/07/07	22	38.83	9	38.88	39.40	13	2,044	0.64%
2020/07/06	6	38.90	9	38.83	39.50	-3	1,963	-0.15%
2020/07/03	5	37.48	37	37.66	38.70	-32	1,897	-1.69%
2020/07/02	1	36.85	13	36.84	36.85	-12	1,813	-0.66%
2020/07/01	6	36.18	10	36.25	36.35	-4	1,795	-0.22%
2020/06/30	1	36.10	0	0.00	36.20	1	1,773	0.06%
2020/06/29	6	35.93	4	36.00	36.00	2	1,770	0.11%
2020/06/24	2	35.73	1	35.90	35.90	1	1,784	0.06%
2020/06/23	11	35.91	7	35.92	35.80	4	1,936	0.21%
2020/06/22	7	35.70	29	35.76	36.15	-22	1,911	-1.15%
2020/06/18	0	0.00	7	34.71	34.70	-7	1,884	-0.37%
2020/06/17	2	34.30	1	34.40	34.40	1	1,889	0.05%
2020/06/16	2	33.70	0	0.00	34.20	2	1,925	0.10%
2020/06/15	3	33.87	2	33.85	33.85	1	1,981	0.05%
2020/06/12	12	33.47	15	33.74	34.05	-3	2,007	-0.15%
2020/06/11	59	34.20	12	33.87	34.20	47	2,034	2.31%
2020/06/10	2.3	34.75	1	34.80	34.80	1.3	2,014	0.06%
2020/06/09	3	34.75	2	34.90	34.90	1	2,087	0.05%
2020/06/08	29	34.58	3	34.57	34.75	26	2,132	1.22%
2020/06/05	1.4	34.96	3	34.93	35.00	-1.6	2,122	-0.08%
2020/06/04	5	34.78	1	34.95	34.90	4	2,158	0.19%
2020/06/03	3	34.95	18	34.93	34.90	-15	2,179	-0.69%
2020/06/02	14	34.51	2	34.65	34.75	12	2,159	0.56%
2020/06/01	15	34.63	27	34.79	34.60	-12	2,151	-0.56%
2020/05/29	1	33.95	8	34.03	34.05	-7	2,142	-0.33%
2020/05/28	27	33.78	3	33.65	33.85	24	2,139	1.12%
2020/05/27	2	33.85	23	33.93	34.00	-21	2,147	-0.98%
2020/05/26	5	33.65	6	33.60	33.70	-1	2,157	-0.05%
2020/05/25	5	32.79	55	32.68	33.35	-50	2,133	-2.34%
2020/05/22	1	32.05	14	32.30	32.10	-13	2,085	-0.62%
2020/05/21	7	32.13	2	32.15	32.15	5	2,092	0.24%
2020/05/19	2	32.05	0	0.00	32.10	2	2,086	0.10%
2020/05/18	4	31.94	1	31.95	31.95	3	2,074	0.14%
2020/05/15	1	31.30	8	31.63	31.45	-7	2,050	-0.34%
2020/05/14	21	31.50	0	0.00	31.45	21	2,038	1.03%
2020/05/13	2	31.73	4	31.65	31.80	-2	2,007	-0.10%
2020/05/12	26	31.64	0	0.00	31.85	26	2,023	1.28%
2020/05/11	6	31.83	9	31.87	32.15	-3	2,011	-0.15%
2020/05/08	0	0.00	3	31.83	31.60	-3	1,990	-0.15%
2020/05/07	3	31.52	0	0.00	31.75	3	1,982	0.15%
2020/05/06	24	31.54	8	31.54	31.80	16	1,983	0.81%
2020/05/05	3	32.10	10	31.84	32.00	-7	1,973	-0.35%
2020/05/04	15.6	31.80	3	31.85	32.00	12.6	1,975	0.64%
2020/04/30	4.2	32.45	12	32.50	32.40	-7.8	1,959	-0.40%
2020/04/29	5	31.58	50	31.70	32.00	-45	1,952	-2.31%
2020/04/28	12	31.09	3	30.93	31.30	9	1,947	0.46%
2020/04/27	10	31.02	0	0.00	30.95	10	1,991	0.50%
2020/04/24	4	30.39	4	30.61	30.65	0	1,972	0.00%
2020/04/23	6	30.53	0	0.00	30.65	6	1,972	0.30%
2020/04/22	2	29.63	4	30.39	30.65	-2	1,967	-0.10%
2020/04/21	31	30.01	13	29.97	30.05	18	1,942	0.93%
2020/04/20	13	30.57	2	30.60	30.75	11	1,901	0.58%
2020/04/17	1	30.80	15	30.61	30.80	-14	1,900	-0.74%
2020/04/16	0	0.00	1	30.60	30.80	-1	1,883	-0.05%
2020/04/15	12	30.74	5	30.85	30.90	7	1,878	0.37%
2020/04/14	5	30.58	10	30.67	30.80	-5	1,873	-0.27%
2020/04/13	1	30.90	6	30.86	30.65	-5	1,877	-0.27%
2020/04/10	16	29.70	1	30.15	30.35	15	1,878	0.80%
2020/04/09	4	29.45	10	29.66	29.50	-6	1,869	-0.32%
2020/04/08	1	29.00	3	29.15	29.30	-2	1,870	-0.11%
2020/04/07	4	29.01	0	0.00	29.15	4	1,947	0.21%
2020/04/06	2	28.75	23	28.58	28.95	-21	2,008	-1.05%
2020/04/01	2	28.90	0	0.00	28.90	2	2,005	0.10%
2020/03/31	9	28.89	3	29.45	29.00	6	2,002	0.30%
2020/03/30	3	28.33	31	28.29	28.85	-28	1,993	-1.40%
2020/03/27	66	29.15	8	28.91	28.30	58	1,989	2.91%
2020/03/25	53	24.65	9	24.74	24.75	44	1,861	2.36%
2020/03/24	5	23.42	0	0.00	23.60	5	1,842	0.27%
2020/03/23	1	22.15	8	22.20	22.30	-7	1,846	-0.38%
2020/03/20	4	22.30	2	21.40	22.35	2	1,855	0.11%
2020/03/19	1	20.50	1	22.10	20.45	0	1,817	0.00%
2020/03/18	10	23.20	7.9	22.70	22.70	2.1	1,755	0.12%
2020/03/17	0	0.00	20	23.16	24.00	-20	1,742	-1.15%
2020/03/16	5	24.82	7	24.87	24.70	-2	1,713	-0.12%
2020/03/13	6	24.38	18	24.63	26.55	-12	1,715	-0.70%
2020/03/12	11	26.12	23.2	25.95	27.00	-12.2	1,674	-0.73%
2020/03/11	2	27.95	23	27.92	27.55	-21	1,632	-1.29%
2020/03/10	7	26.99	6	26.83	27.75	1	1,618	0.06%
2020/03/09	5	28.15	1	28.20	28.00	4	1,569	0.25%
2020/03/06	2	29.30	1	29.25	29.25	1	1,532	0.07%
2020/03/05	7	29.44	0	0.00	29.40	7	1,525	0.46%
2020/03/04	11	28.61	34	28.86	28.90	-23	1,530	-1.50%
2020/03/03	24	29.95	2	29.93	29.50	22	1,523	1.44%
2020/03/02	5	29.18	23	28.92	29.40	-18	1,522	-1.18%
2020/02/27	16	30.43	0	0.00	29.90	16	1,510	1.06%
2020/02/26	0	0.00	7	30.94	31.05	-7	1,526	-0.46%
2020/02/25	9	30.98	2	31.00	31.30	7	1,526	0.46%
2020/02/24	4	31.19	0	0.00	31.60	4	1,535	0.26%
2020/02/21	2	32.00	1	32.15	32.20	1	1,544	0.06%
2020/02/18	1	32.30	0	0.00	32.25	1	1,592	0.06%
2020/02/17	1	32.45	10	32.47	32.50	-9	1,598	-0.56%
2020/02/14	1	32.80	1	32.30	32.60	0	1,595	0.00%
2020/02/13	1	32.70	7	32.61	32.50	-6	1,598	-0.38%
2020/02/12	1	31.50	0	0.00	31.75	1	1,582	0.06%
2020/02/11	0	0.00	3	31.27	31.40	-3	1,577	-0.19%
2020/02/10	2	30.60	1	30.25	30.70	1	1,576	0.06%
2020/02/07	12	30.45	1	30.65	30.65	11	1,595	0.69%
2020/02/06	7	30.98	0	0.00	30.95	7	1,594	0.44%
2020/02/05	6	30.53	0	0.00	30.40	6	1,587	0.38%
2020/02/04	2	30.70	0	0.00	30.75	2	1,592	0.13%
2020/02/03	13	29.98	2	30.10	30.35	11	1,612	0.68%
2020/01/31	3	30.33	7	30.16	30.75	-4	1,621	-0.25%
2020/01/30	10	30.04	25	30.21	29.85	-15	1,629	-0.92%
2020/01/20	5	32.30	0	0.00	32.35	5	1,584	0.32%
2020/01/17	2	31.90	6	31.88	32.00	-4	1,610	-0.25%
2020/01/16	0	0.00	1	32.05	32.05	-1	1,617	-0.06%
2020/01/15	3	31.85	0	0.00	31.80	3	1,646	0.18%
2020/01/14	2	31.95	1	31.90	32.00	1	1,678	0.06%
2020/01/13	2	31.98	1	32.35	32.00	1	1,683	0.06%
2020/01/10	3	31.52	1	31.45	31.35	2	1,678	0.12%
2020/01/09	3	31.67	2	31.68	31.60	1	1,689	0.06%
2020/01/08	0	0.00	1	31.45	31.60	-1	1,688	-0.06%
2020/01/07	1	32.00	1	31.85	31.75	0	1,675	0.00%
2020/01/06	24	31.24	5	31.59	31.65	19	1,665	1.14%
2020/01/03	1	31.80	21	31.65	31.95	-20	1,633	-1.22%
2020/01/02	4	32.15	3	32.20	32.10	1	1,604	0.06%
2019/12/31	21	31.72	11	31.47	31.60	10	1,585	0.63%
2019/12/30	15	33.21	14	33.23	33.00	1	1,492	0.07%
2019/12/27	8	33.84	0	0.00	34.10	8	1,420	0.56%
2019/12/26	2	33.48	2	33.50	33.65	0	1,399	0.00%
2019/12/25	4	33.29	4.5	33.43	33.25	-0.5	1,390	-0.04%
2019/12/24	13	33.32	3	33.58	33.55	10	1,361	0.73%
2019/12/23	5	32.48	5.9	32.53	32.60	-0.9	1,318	-0.07%
2019/12/20	1	31.45	1	31.55	31.45	0	1,291	0.00%
2019/12/19	1	31.40	3	31.40	31.40	-2	1,279	-0.16%
2019/12/18	3	30.95	2	31.03	31.30	1	1,273	0.08%
2019/12/17	5.1	30.78	3	31.03	30.95	2.1	1,258	0.17%
2019/12/16	5	30.41	0	0.00	30.45	5	1,230	0.41%
2019/12/13	0	0.00	0.9	30.20	30.40	-0.9	1,226	-0.07%
2019/12/12	3	30.12	6	30.30	30.45	-3	1,212	-0.25%
2019/12/11	3	30.12	3	30.02	29.95	0	1,192	0.00%
2019/12/10	5	30.68	0	0.00	30.50	5	1,169	0.43%
2019/12/09	0	0.00	3	30.07	30.60	-3	1,149	-0.26%
2019/12/06	4	29.30	3	29.07	29.30	1	1,125	0.09%
2019/12/05	0	0.00	1	28.80	28.85	-1	1,135	-0.09%
2019/12/04	1	28.70	2	28.75	28.75	-1	1,166	-0.09%
2019/12/03	1	28.95	0	0.00	28.85	1	1,164	0.09%
2019/12/02	1	28.75	7	28.95	28.95	-6	1,169	-0.51%
2019/11/29	9	28.60	1	28.75	28.70	8	1,176	0.68%
2019/11/28	3	29.10	3	28.90	28.95	0	1,163	0.00%
2019/11/27	1	28.60	1	28.80	28.80	0	1,137	0.00%
2019/11/26	15	28.37	4	28.28	28.45	11	1,128	0.97%
2019/11/25	13	28.60	2	28.10	28.20	11	1,117	0.98%
2019/11/22	0	0.00	4	28.63	28.60	-4	1,065	-0.38%
2019/11/21	2	28.38	10	28.47	28.45	-8	1,060	-0.75%
2019/11/20	3	28.10	0	0.00	28.40	3	1,036	0.29%
2019/11/19	13	27.60	2	27.85	27.85	11	1,010	1.09%
2019/11/18	5	27.16	2	27.18	27.20	3	970	0.31%
2019/11/15	4	27.01	0	0.00	27.10	4	974	0.41%
2019/11/14	0	0.00	4	26.89	26.95	-4	974	-0.41%
2019/11/12	2	26.43	0	0.00	26.35	2	976	0.20%
2019/11/11	5	26.25	0	0.00	26.35	5	980	0.51%
2019/11/07	0	0.00	1	26.20	26.20	-1	1,026	-0.10%
2019/11/06	5	26.10	15	26.05	26.20	-10	1,031	-0.97%
2019/11/05	3	26.40	5	26.29	26.40	-2	1,011	-0.20%
2019/11/04	3	26.57	2	26.85	26.55	1	1,018	0.10%
2019/11/01	0	0.00	10	26.40	26.80	-10	1,020	-0.98%
2019/10/31	4	26.99	0	0.00	26.85	4	1,009	0.40%
2019/10/30	2	27.17	7	27.25	27.25	-5	981	-0.51%
2019/10/29	6	26.77	14	26.83	26.75	-8	953	-0.84%
2019/10/28	4	26.33	12	26.35	26.40	-8	942	-0.85%
2019/10/25	6	25.98	2	25.73	25.85	4	948	0.42%
2019/10/24	1.6	25.40	1	25.75	25.55	0.6	923	0.06%
2019/10/23	16	25.75	0	0.00	25.60	16	924	1.73%
2019/10/22	9.2	25.01	2	25.05	25.50	7.2	917	0.78%
2019/10/21	0.5	24.70	6	24.92	24.85	-5.5	908	-0.61%
2019/10/17	3	24.42	2	24.70	24.35	1	916	0.11%
2019/10/16	1	23.55	0	0.00	23.95	1	916	0.11%
2019/10/15	0	0.00	1	23.55	23.55	-1	925	-0.11%
2019/10/14	4	23.53	1	23.60	23.60	3	955	0.31%
2019/10/08	2	23.80	0	0.00	23.85	2	967	0.21%
2019/10/03	15	24.20	0	0.00	24.00	15	1,000	1.50%
2019/09/27	1	23.70	0	0.00	23.75	1	1,038	0.10%
2019/09/25	1	23.65	0	0.00	23.50	1	1,084	0.09%
2019/09/24	2	23.80	5	23.83	23.85	-3	1,094	-0.27%
2019/09/20	0	0.00	1	23.65	23.85	-1	1,183	-0.08%
2019/09/19	3	23.37	0	0.00	23.65	3	1,215	0.25%
2019/09/17	0	0.00	1	23.55	23.55	-1	1,260	-0.08%
2019/09/16	5	23.41	2	23.65	23.65	3	1,282	0.23%
2019/09/12	1	23.30	0	0.00	23.35	1	1,303	0.08%
2019/09/11	3	23.57	0	0.00	23.30	3	1,322	0.23%
2019/09/10	0	0.00	14	23.43	23.60	-14	1,310	-1.07%
2019/09/09	0	0.00	12	23.85	23.65	-12	1,300	-0.92%
2019/09/06	6.1	24.24	6	24.63	24.15	0.1	1,280	0.01%
2019/09/05	3	24.30	0	0.00	24.35	3	1,274	0.24%
2019/09/04	1	24.30	5	24.22	24.25	-4	1,298	-0.31%
2019/09/03	5	24.26	2	24.45	24.20	3	1,298	0.23%
2019/09/02	1	24.40	8	24.45	24.45	-7	1,295	-0.54%
2019/08/30	4	24.70	10	24.55	24.65	-6	1,312	-0.46%
2019/08/29	7	24.66	1	24.60	24.70	6	1,348	0.45%
2019/08/28	4	24.74	5	24.83	24.70	-1	1,376	-0.07%
2019/08/26	5	24.45	6	24.47	24.70	-1	1,420	-0.07%
2019/08/23	0	0.00	2	24.40	24.40	-2	1,444	-0.14%
2019/08/22	2	24.33	50	24.25	24.30	-48	1,453	-3.30%
2019/08/21	6	24.48	1	24.35	24.50	5	1,475	0.34%
2019/08/20	9	24.34	1	24.40	24.10	8	1,499	0.53%
2019/08/19	3	24.75	0	0.00	24.75	3	1,496	0.20%
2019/08/16	6	24.62	0	0.00	24.60	6	1,488	0.40%
2019/08/15	2	24.15	0	0.00	24.60	2	1,485	0.13%
2019/08/14	10	24.59	0	0.00	24.50	10	1,471	0.68%
2019/08/13	15	24.79	2.8	24.78	24.75	12.2	1,457	0.84%
2019/08/12	57	24.45	13	24.19	24.65	44	1,446	3.04%
2019/08/08	3	23.75	1	23.55	23.85	2	1,434	0.14%
2019/08/07	10	23.35	1	23.40	23.30	9	1,427	0.63%
2019/08/06	3	23.03	0	0.00	23.20	3	1,427	0.21%
2019/08/05	3	23.53	22	23.79	23.60	-19	1,410	-1.35%
2019/08/02	3	23.27	0	0.00	23.35	3	1,402	0.21%
2019/07/31	20	23.23	3	23.00	23.40	17	1,395	1.22%
2019/07/30	5	23.35	36	23.45	23.05	-31	1,384	-2.24%
2019/07/29	6	23.64	1	24.00	23.50	5	1,353	0.37%
2019/07/26	0	0.00	1	23.95	23.95	-1	1,327	-0.08%
2019/07/25	14	23.78	0	0.00	23.60	14	1,319	1.06%
2019/07/24	1	24.10	3.6	23.87	23.85	-2.6	1,305	-0.20%
2019/07/23	6	23.53	1	23.30	23.55	5	1,279	0.39%
2019/07/22	6	22.90	0	0.00	22.90	6	1,255	0.48%
2019/07/19	11	23.14	1	23.30	22.95	10	1,248	0.80%
2019/07/18	7	23.11	6	23.11	23.20	1	1,233	0.08%
2019/07/17	3	22.70	0	0.00	22.85	3	1,228	0.24%
2019/07/16	2	22.50	2	22.73	22.70	0	1,214	0.00%
2019/07/15	2	22.10	3	21.97	22.10	-1	1,183	-0.08%
2019/07/12	1	21.65	0	0.00	21.60	1	1,165	0.09%
2019/07/10	13	21.61	21	21.40	21.60	-8	1,159	-0.69%
2019/07/08	7	21.74	1	21.70	21.80	6	1,130	0.53%
2019/07/05	4	21.96	5	21.92	21.95	-1	1,117	-0.09%
2019/07/04	1	21.65	12	21.90	21.95	-11	1,096	-1.00%
2019/07/03	2	21.25	2	21.50	21.60	0	1,082	0.00%
2019/07/02	3	21.18	1	21.20	21.25	2	1,065	0.19%
2019/07/01	3	20.60	9	20.38	20.75	-6	1,044	-0.57%
2019/06/28	2	20.08	0	0.00	20.05	2	1,026	0.19%
2019/06/27	12	20.11	20	20.11	20.05	-8	1,019	-0.79%
2019/06/26	16	21.12	2	21.10	21.20	14	935	1.50%
2019/06/25	8	21.21	7	21.15	21.20	1	902	0.11%
2019/06/24	0	0.00	1	21.15	21.20	-1	880	-0.11%
2019/06/20	0	0.00	1	21.00	21.05	-1	890	-0.11%
2019/06/19	1	21.05	2	21.28	21.30	-1	864	-0.12%
2019/06/18	9.1	21.07	0	0.00	21.05	9.1	839	1.08%
2019/06/13	6	21.36	11	21.22	21.15	-5	816	-0.61%
2019/06/12	2	20.85	2.2	20.94	21.30	-0.2	795	-0.03%
2019/06/10	13	20.80	2	21.00	20.75	11	766	1.44%
2019/06/06	2	20.90	1	20.75	20.95	1	752	0.13%
2019/06/05	4	21.13	1	21.20	21.05	3	734	0.41%
2019/06/04	20	21.69	40	21.70	21.75	-20	694	-2.88%
2019/06/03	0	0.00	5	21.90	22.00	-5	666	-0.75%
2019/05/31	2	21.90	11	21.79	21.95	-9	646	-1.39%
2019/05/30	4	21.24	2.7	21.65	21.60	1.3	606	0.21%
2019/05/29	2	20.93	0	0.00	21.05	2	578	0.35%
2019/05/28	2	20.95	1	20.90	20.90	1	571	0.18%
2019/05/27	2	20.63	13	20.77	20.80	-11	552	-1.99%
2019/05/24	0	0.00	1	20.20	20.20	-1	528	-0.19%
2019/05/23	4	19.85	0	0.00	19.95	4	508	0.79%
2019/05/21	0	0.00	3	19.90	19.85	-3	509	-0.59%
2019/05/20	1	19.80	0	0.00	19.80	1	514	0.19%
2019/05/17	5	19.80	9	19.86	19.80	-4	519	-0.77%
2019/05/16	23	19.91	18	19.95	20.00	5	512	0.98%
2019/05/14	2	19.18	3	19.15	19.25	-1	492	-0.20%
2019/05/10	0	0.00	3	19.20	19.30	-3	490	-0.61%
2019/05/09	0	0.00	2	19.18	19.30	-2	491	-0.41%
2019/05/08	1	19.25	1	19.20	19.25	0	494	0.00%
2019/05/06	0	0.00	9	19.15	19.05	-9	513	-1.75%
2019/04/30	0	0.00	3	19.10	19.05	-3	530	-0.57%
2019/04/25	1	19.15	0	0.00	19.30	1	537	0.19%
2019/04/24	6	19.50	2	19.33	19.25	4	536	0.75%
2019/04/23	1	19.35	3	19.23	19.30	-2	528	-0.38%
2019/04/22	0	0.00	1	18.85	18.80	-1	516	-0.19%
2019/04/19	1	18.80	0	0.00	18.80	1	514	0.19%
2019/04/18	0	0.00	2	18.75	18.75	-2	514	-0.39%
2019/04/17	0	0.00	1	18.90	18.90	-1	520	-0.19%
2019/04/15	0	0.00	1	18.90	18.85	-1	526	-0.19%
2019/04/12	12	18.78	0	0.00	18.75	12	527	2.27%
2019/04/10	1.2	18.80	0	0.00	18.80	1.2	537	0.22%
2019/04/09	5	18.85	0	0.00	18.90	5	543	0.92%
2019/04/08	2	19.00	1	18.95	19.10	1	543	0.18%
2019/04/01	0	0.00	0.9	18.65	18.65	-0.9	540	-0.17%
2019/03/28	2	18.67	0	0.00	18.65	2	541	0.37%
2019/03/27	0	0.00	8	18.64	18.75	-8	535	-1.49%
2019/03/26	5	18.60	16	18.74	18.75	-11	531	-2.07%
2019/03/25	10	18.70	0	0.00	18.85	10	518	1.93%
2019/03/22	0	0.00	1	19.65	19.80	-1	483	-0.21%
2019/03/18	4	19.28	0	0.00	19.60	4	494	0.81%
2019/03/14	1	19.40	0	0.00	19.40	1	492	0.20%
2019/03/13	0.2	19.50	0	0.00	19.50	0.2	491	0.04%
2019/03/11	5	19.67	0	0.00	19.55	5	495	1.01%
2019/03/08	0	0.00	1	19.75	19.75	-1	489	-0.20%
2019/03/07	2	19.95	0	0.00	19.85	2	492	0.41%
2019/03/06	1	20.10	5	20.03	20.10	-4	490	-0.82%
2019/03/05	0	0.00	1	19.95	19.90	-1	484	-0.21%
2019/03/04	0	0.00	10	19.70	19.75	-10	486	-2.06%
2019/02/26	0	0.00	1	19.70	19.70	-1	483	-0.21%
2019/02/25	1.5	19.18	0	0.00	19.20	1.5	472	0.32%
2019/02/20	0	0.00	2	19.05	19.15	-2	468	-0.43%
2019/02/19	2	19.20	0	0.00	19.15	2	462	0.43%
2019/02/18	8	19.15	1.9	19.16	19.20	6.1	457	1.33%
2019/02/14	1	18.90	2	19.25	19.00	-1	447	-0.22%
2019/02/13	1.5	18.85	4	18.90	18.85	-2.5	439	-0.57%
2019/02/12	5	18.83	0	0.00	18.85	5	442	1.13%
2019/02/11	7	18.93	30	18.95	18.90	-23	443	-5.19%
2019/01/29	1	18.65	0	0.00	18.90	1	449	0.22%
2019/01/28	1	19.00	0	0.00	18.90	1	457	0.22%
2019/01/25	1	18.75	0	0.00	18.75	1	464	0.22%
2019/01/23	0	0.00	12	18.30	18.20	-12	476	-2.52%
2019/01/22	11.1	17.83	10	17.75	18.20	1.1	483	0.22%
2019/01/21	0.1	17.65	4.7	17.67	17.65	-4.7	476	-0.98%
2019/01/14	0	0.00	5	17.15	17.15	-5	539	-0.93%
2019/01/09	2	17.10	0	0.00	17.20	2	578	0.35%
2019/01/08	0	0.00	4	17.35	17.35	-4	570	-0.70%
2019/01/07	1.2	17.49	2	17.50	17.45	-0.8	572	-0.14%
2019/01/03	2	17.03	0	0.00	17.05	2	564	0.35%
2019/01/02	5	16.72	0	0.00	17.00	5	563	0.89%
2018/12/14	0	0.00	2	16.35	16.30	-2	543	-0.37%
2018/12/10	1	16.20	0	0.00	16.15	1	552	0.18%
2018/12/07	3	16.25	0	0.00	16.35	3	551	0.54%
2018/12/06	12	16.30	0	0.00	16.30	12	551	2.18%
2018/12/05	0	0.00	10	16.40	16.35	-10	550	-1.82%
2018/12/04	1	16.50	0	0.00	16.50	1	564	0.18%
2018/11/30	7	16.47	0	0.00	16.45	7	574	1.22%
2018/11/29	1	16.65	0	0.00	16.60	1	576	0.17%
2018/11/19	13	16.59	0	0.00	16.60	13	579	2.24%
2018/11/08	0	0.00	1	16.45	16.40	-1	624	-0.16%
2018/11/07	2	16.35	0	0.00	16.40	2	641	0.31%
2018/11/06	2	16.28	5	16.30	16.25	-3	664	-0.45%
2018/11/05	1	16.25	0	0.00	16.25	1	676	0.15%
2018/11/02	2	16.10	0	0.00	16.20	2	684	0.29%
2018/10/31	2	16.25	0	0.00	16.25	2	685	0.29%
2018/10/30	10	16.08	0	0.00	16.10	10	685	1.46%
2018/10/29	0	0.00	3	15.75	15.75	-3	684	-0.44%
2018/10/25	5	15.53	0	0.00	15.45	5	679	0.74%
2018/10/24	0	0.00	0.2	17.00	15.95	-0.2	666	-0.02%
2018/10/22	0	0.00	10	16.50	16.55	-10	642	-1.56%
2018/10/18	4	16.93	0	0.00	16.95	4	633	0.63%
2018/10/11	11	17.10	2	17.05	17.05	9	693	1.30%
2018/10/05	5	18.05	0	0.00	18.00	5	772	0.65%
2018/10/03	2	18.40	0	0.00	18.25	2	837	0.24%
2018/10/02	5	18.35	0	0.00	18.40	5	849	0.59%
2018/09/28	10	18.30	0	0.00	18.40	10	882	1.13%
2018/09/27	1	18.30	0	0.00	18.35	1	895	0.11%
2018/09/18	1	18.15	0	0.00	18.15	1	958	0.10%
2018/09/12	0	0.00	7	18.10	18.10	-7	1,006	-0.70%
2018/09/10	5	18.11	5	18.27	18.05	0	1,046	0.00%
2018/09/07	2	18.45	0	0.00	18.40	2	1,045	0.19%
2018/09/06	1	18.65	0	0.00	18.70	1	1,062	0.09%
2018/09/04	5	18.95	0	0.00	18.90	5	1,104	0.45%
2018/09/03	0	0.00	2	19.00	19.00	-2	1,148	-0.17%
2018/08/31	1	19.00	0	0.00	19.00	1	1,172	0.09%
2018/08/30	2	18.75	0	0.00	18.75	2	1,226	0.16%
2018/08/28	1	18.75	0	0.00	18.80	1	1,313	0.08%
2018/08/27	10	18.75	0	0.00	18.70	10	1,366	0.73%
2018/08/22	12	18.66	0	0.00	18.60	12	1,454	0.83%
2018/08/21	5	18.80	0	0.00	18.75	5	1,471	0.34%
2018/08/20	2	18.75	0	0.00	18.70	2	1,492	0.13%
2018/08/15	3	18.77	0	0.00	18.75	3	1,644	0.18%
2018/08/14	3	18.95	2	18.95	19.05	1	1,654	0.06%
2018/08/13	5	19.32	0	0.00	19.20	5	1,662	0.30%
2018/08/10	1	19.85	0	0.00	19.70	1	1,678	0.06%
2018/08/06	1	19.50	0	0.00	19.55	1	1,733	0.06%
2018/08/03	9	19.49	3	19.50	19.55	6	1,752	0.34%
2018/08/02	0	0.00	1	19.55	19.55	-1	1,755	-0.06%
2018/07/27	1	19.50	2	19.58	19.50	-1	1,781	-0.06%
2018/07/25	2	19.80	0	0.00	19.80	2	1,804	0.11%
2018/07/24	5	19.10	2	19.25	19.65	3	1,835	0.16%
2018/07/23	2	19.25	0	0.00	19.30	2	1,827	0.11%
2018/07/20	1	19.75	2	19.88	19.70	-1	1,817	-0.06%
2018/07/19	2	20.05	0	0.00	20.10	2	1,829	0.11%
2018/07/16	5	20.55	5	20.65	20.60	0	1,806	0.00%
2018/07/13	37	22.36	3	22.55	22.55	34	1,759	1.93%
2018/07/12	3	22.35	3	22.40	22.45	0	1,702	0.00%
2018/07/06	1	22.00	0	0.00	22.05	1	1,666	0.06%
2018/07/03	1	22.45	0	0.00	22.45	1	1,678	0.06%
2018/07/02	0	0.00	5	23.50	23.50	-5	1,666	-0.30%
2018/06/28	2	23.15	1	23.15	23.20	1	1,669	0.06%
2018/06/26	1	23.55	1	23.50	23.50	0	1,671	0.00%
2018/06/22	1	23.85	0	0.00	23.85	1	1,675	0.06%
2018/06/21	6	24.00	1	24.00	23.95	5	1,689	0.30%
2018/06/20	0	0.00	10	24.36	24.25	-10	1,724	-0.58%
2018/06/19	1	24.15	2	23.95	24.45	-1	1,729	-0.06%
2018/06/15	20	24.26	0	0.00	24.25	20	1,779	1.12%
2018/06/14	5	24.30	1	24.25	24.35	4	1,778	0.22%
2018/06/13	0	0.00	10	24.20	24.25	-10	1,779	-0.56%
2018/06/12	0	0.00	1	23.80	24.15	-1	1,773	-0.06%
2018/06/11	13	23.97	4	23.55	23.65	9	1,766	0.51%
2018/06/08	1	24.60	31	24.60	24.25	-30	1,786	-1.68%
2018/06/07	0	0.00	7	24.29	24.55	-7	1,774	-0.39%
2018/06/06	30	24.10	3	23.80	23.80	27	1,752	1.54%
2018/06/05	3	23.60	38	23.84	23.95	-35	1,725	-2.03%
2018/06/04	5	23.45	0	0.00	23.45	5	1,693	0.30%
2018/06/01	2	22.80	0	0.00	23.00	2	1,657	0.12%
2018/05/31	3	22.90	6	23.09	23.00	-3	1,661	-0.18%
2018/05/30	1	22.25	5	22.56	23.00	-4	1,646	-0.24%
2018/05/29	0	0.00	56	22.35	22.35	-56	1,676	-3.34%
2018/05/28	1	22.55	0	0.00	22.60	1	1,669	0.06%
2018/05/25	5	22.85	0	0.00	22.45	5	1,670	0.30%
2018/05/24	103	22.95	40	22.91	23.00	63	1,651	3.81%	大買/
2018/05/23	7	22.36	3	22.40	22.50	4	1,603	0.25%
2018/05/21	2	21.90	0	0.00	21.95	2	1,606	0.12%
2018/05/18	0	0.00	6	21.66	21.90	-6	1,597	-0.38%
2018/05/17	6	21.35	0	0.00	21.45	6	1,576	0.38%
2018/05/16	0	0.00	7	21.29	21.40	-7	1,562	-0.45%
2018/05/14	2	20.75	5	20.80	20.75	-3	1,578	-0.19%
2018/05/11	1	20.75	7	20.90	20.70	-6	1,569	-0.38%
2018/05/10	4	20.75	0	0.00	20.70	4	1,552	0.26%
2018/05/08	3	20.88	0	0.00	20.85	3	1,552	0.19%
2018/05/07	1	20.95	0	0.00	21.00	1	1,557	0.06%
2018/05/04	6	20.95	0	0.00	20.90	6	1,555	0.39%
2018/05/03	1	21.20	0	0.00	21.05	1	1,550	0.06%
2018/04/30	11	20.98	19	21.39	21.40	-8	1,527	-0.52%
2018/04/27	1	20.50	0	0.00	20.55	1	1,506	0.07%
2018/04/26	1	20.55	4	20.70	20.60	-3	1,508	-0.20%
2018/04/25	8	20.53	1	20.55	20.70	7	1,512	0.46%
2018/04/24	13	20.87	8	20.90	20.85	5	1,492	0.33%
2018/04/23	2	21.10	1	21.20	21.10	1	1,488	0.07%
2018/04/19	0	0.00	9	21.15	21.05	-9	1,498	-0.60%
2018/04/18	1	21.05	2	21.20	21.05	-1	1,507	-0.07%
2018/04/17	1	20.95	0	0.00	21.15	1	1,502	0.07%
2018/04/16	5	21.23	0	0.00	21.20	5	1,485	0.34%
2018/04/13	8	21.51	21	21.53	21.45	-13	1,483	-0.88%
2018/04/11	3	21.85	0	0.00	21.90	3	1,536	0.20%
2018/04/10	0	0.00	10	21.85	21.70	-10	1,549	-0.65%
2018/04/09	11	21.53	0	0.00	21.50	11	1,564	0.70%
2018/04/03	5	21.80	0	0.00	21.95	5	1,589	0.31%
2018/04/02	1	22.25	0	0.00	22.10	1	1,578	0.06%
2018/03/28	0	0.00	2	22.35	22.40	-2	1,599	-0.13%
2018/03/27	10	22.50	36	22.46	22.35	-26	1,600	-1.62%
2018/03/26	0	0.00	1	22.25	22.30	-1	1,585	-0.06%
2018/03/23	6	21.89	9	21.71	22.10	-3	1,557	-0.19%
2018/03/22	3	21.85	63	21.85	21.75	-60	1,509	-3.98%
2018/03/21	89	22.04	16	22.24	21.75	73	1,493	4.89%
2018/03/20	1	22.25	2	22.30	22.30	-1	1,419	-0.07%
2018/03/16	5	22.10	0	0.00	22.25	5	1,382	0.36%
2018/03/15	12	22.22	0	0.00	22.35	12	1,374	0.87%
2018/03/14	19	22.29	10	22.13	22.20	9	1,366	0.66%
2018/03/12	3	21.53	1	21.65	21.50	2	1,315	0.15%
2018/03/09	6	21.33	2	21.35	21.25	4	1,316	0.30%
2018/03/08	0	0.00	3	21.30	21.40	-3	1,312	-0.23%
2018/03/07	0	0.00	4	21.35	21.15	-4	1,298	-0.31%
2018/03/06	5	21.20	0	0.00	21.20	5	1,290	0.39%
2018/03/05	3	21.08	0	0.00	21.25	3	1,272	0.24%
2018/03/02	1	20.60	3	21.07	21.40	-2	1,252	-0.16%
2018/03/01	2	20.55	8	20.74	20.75	-6	1,188	-0.50%
2018/02/27	6	20.71	1	20.85	20.45	5	1,180	0.42%
2018/02/26	2	20.68	1	20.80	20.70	1	1,176	0.08%
2018/02/23	2	20.50	0	0.00	20.50	2	1,161	0.17%
2018/02/22	1	20.30	0	0.00	20.30	1	1,157	0.09%
2018/02/21	3	19.87	3	19.93	19.90	0	1,125	0.00%
2018/02/12	0	0.00	1	19.55	19.55	-1	1,139	-0.09%
2018/02/09	1	19.45	0	0.00	19.55	1	1,137	0.09%
2018/02/07	3	19.55	0	0.00	19.55	3	1,137	0.26%
2018/02/06	3	19.25	1	19.60	19.30	2	1,163	0.17%
2018/02/05	11	19.63	0	0.00	19.80	11	1,141	0.96%
2018/02/01	5	19.72	0	0.00	19.70	5	1,137	0.44%
2018/01/29	0	0.00	4	20.20	20.05	-4	1,125	-0.36%
2018/01/23	1	19.75	0	0.00	19.70	1	1,123	0.09%
2018/01/22	1	19.90	0	0.00	19.85	1	1,125	0.09%
2018/01/19	1	20.10	0	0.00	20.05	1	1,159	0.09%
2018/01/18	1	20.15	11	20.26	20.20	-10	1,169	-0.86%
2018/01/16	0	0.00	7	20.04	19.95	-7	1,186	-0.59%
2018/01/12	10	19.85	0	0.00	19.95	10	1,173	0.85%
2018/01/09	14	19.51	0	0.00	19.50	14	1,156	1.21%
2018/01/08	10	19.80	12	20.10	19.80	-2	1,151	-0.17%
2018/01/04	6	19.46	2	19.40	19.45	4	1,083	0.37%
2018/01/02	1	19.65	0	0.00	19.60	1	1,046	0.10%