志超 (8213)-新光-台中券商分點個股進出

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
38.35
漲跌
▼0.05
漲幅
-0.13%
成交量
596張
產業
上市電子零組件類股
378人加入追蹤

立即追蹤
本地時間:13:30(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

志超 (8213)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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	1	38.70	0	0.00	38.40	1	939	0.11%
2024/06/11	0	0.00	1	38.80	38.70	-1	931	-0.11%
2024/06/05	1	38.75	0	0.00	38.80	1	928	0.11%
2024/06/04	0.1	39.00	0	0.00	38.85	0.1	927	0.01%
2024/05/31	1	39.35	0	0.00	39.15	1	929	0.11%
2024/05/30	1	39.75	2	39.75	39.35	-1	938	-0.11%
2024/05/23	0.1	38.95	1	38.90	38.85	-1	909	-0.10%
2024/05/21	0.1	38.90	0	0.00	38.65	0.1	891	0.01%
2024/05/20	7	39.05	0	0.00	39.00	7	879	0.80%
2024/05/17	1	39.20	2	39.10	38.95	-1	878	-0.11%
2024/05/15	2	39.20	0	0.00	39.20	2	865	0.23%
2024/05/14	1.1	39.56	1	39.35	39.50	0.1	853	0.01%
2024/05/13	5	40.40	0	0.00	40.35	5	818	0.61%
2024/05/10	0	0.00	6	40.20	40.10	-6	814	-0.74%
2024/05/09	0	0.00	1	40.05	40.00	-1	808	-0.12%
2024/05/08	3.2	40.57	0	0.00	40.50	3.2	798	0.40%
2024/05/07	1	40.25	11	40.16	40.15	-10	782	-1.28%
2024/05/06	0	0.00	0.9	39.85	39.65	-0.9	769	-0.12%
2024/05/03	0	0.00	1	40.20	39.65	-1	759	-0.13%
2024/05/02	6	39.77	1	39.80	39.75	5	752	0.66%
2024/04/30	0	0.00	18	40.11	40.10	-18	743	-2.42%
2024/04/29	2	39.90	0	0.00	39.90	2	737	0.27%
2024/04/26	7	39.79	0	0.00	39.60	7	728	0.96%
2024/04/24	2	40.15	0	0.00	40.00	2	706	0.28%
2024/04/23	5.2	39.70	3	39.55	39.90	2.2	695	0.31%
2024/04/18	0	0.00	0	43.35	43.20	0	606	0.00%
2024/04/17	0	42.80	0	0.00	43.20	0	610	0.00%
2024/04/16	2	42.85	2	43.15	42.60	0	613	0.00%
2024/04/15	1	43.85	0	44.00	43.70	1	607	0.16%
2024/04/12	0	44.50	3	44.38	44.50	-3	598	-0.50%
2024/04/11	0	0.00	3	44.00	43.70	-3	586	-0.51%
2024/04/10	0	44.51	3	44.23	44.30	-3	582	-0.51%
2024/04/09	0	0.00	2	44.53	44.50	-2	575	-0.35%
2024/04/08	0	44.14	2	44.30	44.35	-2	568	-0.35%
2024/04/03	2	44.05	6	44.26	44.05	-4	563	-0.71%
2024/04/02	0	44.50	6	44.31	44.60	-6	553	-1.09%
2024/04/01	1	44.20	8	44.22	44.25	-7	542	-1.29%
2024/03/29	0	0.00	1	43.75	43.80	-1	531	-0.19%
2024/03/28	1	43.90	0	0.00	43.75	1	527	0.20%
2024/03/27	0	43.40	0	0.00	43.55	0	518	0.00%
2024/03/26	0	43.45	1.1	43.16	43.10	-1.1	518	-0.21%
2024/03/25	0	44.20	0	0.00	43.65	0	510	0.00%
2024/03/22	1	44.45	3	44.22	44.05	-2	514	-0.39%
2024/03/21	0	0.00	4	44.03	44.00	-4	510	-0.78%
2024/03/20	0	0.00	3	44.20	43.65	-3	507	-0.59%
2024/03/19	3	43.62	13	43.63	43.85	-10	492	-2.03%
2024/03/18	10	43.09	2	42.63	43.20	8	475	1.68%
2024/03/15	0	41.70	0	0.00	41.50	0	456	0.00%
2024/03/14	0.1	41.55	0	0.00	41.55	0.1	457	0.02%
2024/03/08	3	41.57	0	0.00	41.60	3	470	0.64%
2024/03/06	0	0.00	1	42.30	42.40	-1	480	-0.21%
2024/03/05	0	42.15	1	42.50	42.45	-1	491	-0.20%
2024/03/04	0	42.10	1	42.05	42.10	-1	492	-0.20%
2024/03/01	6	41.81	0	0.00	41.90	6	487	1.23%
2024/02/27	0	0.00	0.1	42.15	41.75	-0.1	490	-0.01%
2024/02/26	0	42.35	0	0.00	41.90	0	492	0.00%
2024/02/23	0.1	42.10	0	42.05	42.00	0	493	0.00%
2024/02/22	0.5	42.20	0	0.00	42.15	0.5	497	0.10%
2024/02/21	2.1	41.95	0	0.00	41.90	2.1	501	0.41%
2024/02/16	3	41.67	3	41.40	41.50	0	510	0.00%
2024/02/05	0	41.00	0	0.00	40.65	0	518	0.00%
2024/02/02	0	0.00	2	41.24	41.00	-2	516	-0.39%
2024/01/31	0	41.33	5	41.13	41.05	-5	517	-0.97%
2024/01/30	0	41.55	0	0.00	41.05	0	518	0.00%
2024/01/29	2	41.35	0	0.00	41.30	2	519	0.38%
2024/01/26	0	41.20	0	0.00	41.10	0	521	0.00%
2024/01/23	0	0.00	4	41.35	41.15	-4	535	-0.75%
2024/01/22	0	41.78	0	0.00	41.25	0	532	0.00%
2024/01/19	0.1	41.00	0	40.95	40.85	0.1	534	0.02%
2024/01/18	1	40.20	1	40.35	40.45	0	534	0.00%
2024/01/17	4.2	40.84	0	0.00	40.55	4.2	538	0.79%
2024/01/11	1.1	41.37	0	0.00	41.55	1.1	539	0.20%
2024/01/10	2	41.75	0	0.00	41.75	2	560	0.36%
2024/01/09	1	42.40	0	0.00	42.10	1	566	0.18%
2024/01/08	0	0.00	0	42.90	42.70	0	561	0.00%
2024/01/04	1	42.95	0	0.00	42.85	1	575	0.17%
2023/12/29	2	43.35	0	0.00	43.30	2	619	0.32%
2023/12/28	0	0.00	1	43.30	43.25	-1	627	-0.16%
2023/12/27	2	43.28	1.1	43.31	43.30	0.9	638	0.15%
2023/12/25	3	42.97	0	0.00	42.95	3	657	0.46%
2023/12/20	3	43.23	0	0.00	43.35	3	689	0.44%
2023/12/19	5.5	43.14	2	43.33	43.15	3.5	697	0.50%
2023/12/18	2	44.68	0	0.00	44.00	2	696	0.29%
2023/12/15	2	44.90	0	0.00	44.75	2	698	0.29%
2023/12/14	2.1	44.65	1	44.65	44.80	1.1	689	0.16%
2023/12/13	1	44.55	0.1	44.50	44.65	1	684	0.14%
2023/12/12	5	44.20	0	0.00	44.10	5	679	0.74%
2023/12/11	2	43.85	0.2	43.85	43.95	1.8	683	0.26%
2023/12/08	1	44.00	0	0.00	44.05	1	684	0.15%
2023/12/07	5	44.01	0	0.00	43.80	5	696	0.72%
2023/12/06	1	44.15	0	0.00	44.10	1	703	0.15%
2023/12/05	2.2	44.56	0	0.00	44.60	2.2	710	0.31%
2023/12/04	0	44.85	0	44.85	44.95	0	718	0.00%
2023/12/01	0	0.00	1	44.50	44.60	-1	744	-0.14%
2023/11/30	0	44.15	0	44.20	44.05	0	779	0.00%
2023/11/29	4	43.69	0	0.00	43.75	4	767	0.52%
2023/11/27	0.3	43.22	0	0.00	43.05	0.3	761	0.04%
2023/11/24	1.1	43.31	0	0.00	43.40	1.1	768	0.14%
2023/11/22	0	43.40	0	0.00	43.45	0	776	0.00%
2023/11/21	0	43.50	0.1	43.55	43.40	-0.1	782	-0.01%
2023/11/20	0.1	43.35	0	0.00	43.50	0.1	796	0.01%
2023/11/17	3	42.90	0	0.00	43.00	3	796	0.38%
2023/11/16	0.1	43.00	0	0.00	42.95	0.1	816	0.01%
2023/11/14	0	42.90	3	42.90	42.70	-3	823	-0.36%
2023/11/10	0	0.00	0	43.17	42.90	0	857	0.00%
2023/11/09	0	0.00	1	43.15	43.15	-1	879	-0.11%
2023/11/08	0	0.00	0.5	43.25	43.20	-0.5	885	-0.06%
2023/11/02	0.5	43.50	0	0.00	43.20	0.5	906	0.06%
2023/11/01	0	0.00	1	42.90	43.10	-1	908	-0.11%
2023/10/31	0	0.00	3	42.93	42.40	-3	911	-0.33%
2023/10/26	0	0.00	5	42.73	42.75	-5	948	-0.53%
2023/10/24	2	42.80	0	0.00	43.20	2	958	0.21%
2023/10/23	0	0.00	1	43.15	43.10	-1	972	-0.10%
2023/10/16	0.1	43.20	0	0.00	43.40	0.1	1,029	0.01%
2023/10/12	1	42.70	1	43.15	43.20	0	1,059	0.00%
2023/10/11	4	43.10	8	42.65	42.70	-4	1,084	-0.37%
2023/10/05	0	0.00	1	45.40	45.05	-1	1,061	-0.09%
2023/10/04	0.1	44.90	10	44.65	44.95	-10	1,069	-0.93%
2023/10/03	15	46.02	2	46.05	45.60	13	1,062	1.22%
2023/09/28	1	45.55	0	0.00	45.25	1	1,053	0.09%
2023/09/27	0	0.00	1	45.90	45.75	-1	1,049	-0.10%
2023/09/25	0	44.40	0.3	44.77	45.00	-0.3	1,022	-0.03%
2023/09/22	0	43.95	0	0.00	44.45	0	1,020	0.00%
2023/09/21	0	45.15	0	0.00	44.70	0	1,031	0.00%
2023/09/20	0.1	44.89	0.1	45.81	45.25	0	1,070	0.00%
2023/09/19	1	45.75	1	45.50	45.40	0	1,115	0.00%
2023/09/18	5	46.08	0	0.00	46.15	5	1,149	0.44%
2023/09/15	2	45.88	6	45.89	45.95	-4	1,158	-0.34%
2023/09/14	0	0.00	0.1	45.75	46.00	-0.1	1,188	0.00%
2023/09/13	0	0.00	0	45.65	45.45	0	1,199	0.00%
2023/09/12	0	0.00	1.2	45.13	45.30	-1.2	1,218	-0.10%
2023/09/11	2.4	44.69	5	44.71	44.65	-2.6	1,226	-0.21%
2023/09/08	3.3	45.54	3	45.32	45.25	0.3	1,230	0.02%
2023/09/07	10.5	46.28	7	46.12	46.15	3.5	1,235	0.29%
2023/09/06	3	46.18	1	46.64	46.55	2	1,251	0.16%
2023/09/05	14.1	45.77	8	45.58	46.00	6.1	1,231	0.50%
2023/09/04	2	44.60	0	44.70	44.75	2	1,215	0.16%
2023/09/01	1	44.50	0	0.00	44.50	1	1,227	0.08%
2023/08/31	4	44.33	0	44.40	44.40	4	1,235	0.32%
2023/08/30	0	0.00	0	44.20	44.00	0	1,254	0.00%
2023/08/29	0	43.18	0	0.00	43.20	0	1,253	0.00%
2023/08/28	1	43.47	1	43.60	43.35	0	1,252	0.00%
2023/08/25	0	0.00	1	44.10	44.30	-1	1,250	-0.08%
2023/08/24	1	43.81	3	43.62	43.65	-2	1,251	-0.16%
2023/08/23	0.1	44.74	2.5	44.74	44.80	-2.4	1,268	-0.19%
2023/08/22	0	44.65	0	44.75	44.75	0	1,260	0.00%
2023/08/21	1	44.00	0	0.00	43.90	1	1,236	0.08%
2023/08/18	3	44.25	0	44.80	44.35	3	1,230	0.24%
2023/08/17	0	44.30	7.2	44.27	44.55	-7.1	1,217	-0.59%
2023/08/16	7	44.58	1	44.11	44.65	6	1,197	0.50%
2023/08/15	3	44.00	0	43.98	44.00	3	1,174	0.25%
2023/08/14	0.1	42.87	0	0.00	42.70	0.1	1,153	0.01%
2023/08/11	0.1	43.30	0	0.00	43.30	0.1	1,150	0.01%
2023/08/10	0	42.80	0	0.00	42.50	0	1,146	0.00%
2023/08/09	0.1	42.99	0	0.00	42.90	0.1	1,163	0.01%
2023/08/08	0	42.75	0	0.00	43.10	0	1,159	0.00%
2023/08/07	0	43.15	1	43.40	43.45	-1	1,156	-0.09%
2023/08/04	1.1	42.60	0	0.00	42.80	1.1	1,152	0.09%
2023/08/02	0	42.84	0	0.00	42.75	0	1,145	0.00%
2023/08/01	0	43.35	0	0.00	43.45	0	1,138	0.00%
2023/07/31	5	43.97	22	43.60	43.40	-17	1,128	-1.51%
2023/07/28	11	44.59	0	0.00	44.80	11	1,101	1.00%
2023/07/27	0	0.00	1.6	44.64	44.85	-1.6	1,096	-0.15%
2023/07/26	13.2	44.82	11.5	44.68	44.55	1.7	1,096	0.16%
2023/07/25	0.5	44.33	4	44.78	44.95	-3.5	1,081	-0.33%
2023/07/24	10.4	43.57	2	43.50	44.30	8.4	1,048	0.80%
2023/07/21	0	0.00	1	42.65	43.10	-1	1,018	-0.10%
2023/07/20	0.1	42.92	0	0.00	42.95	0.1	1,002	0.01%
2023/07/19	0	42.80	5	42.86	42.80	-5	985	-0.50%
2023/07/18	4	42.90	9	42.96	43.00	-5	976	-0.51%
2023/07/17	7	42.53	4	42.74	42.75	3	954	0.31%
2023/07/13	1	41.35	0	0.00	41.25	1	900	0.11%
2023/07/11	0	0.00	1	40.45	40.45	-1	879	-0.11%
2023/07/10	1	39.80	0	0.00	39.95	1	871	0.11%
2023/07/07	0	39.80	0	0.00	40.00	0	873	0.00%
2023/07/06	0.1	39.75	0	0.00	40.10	0.1	869	0.01%
2023/07/04	2	39.63	1	39.50	39.80	1	863	0.12%
2023/06/30	0.1	39.55	0	0.00	39.45	0.1	863	0.01%
2023/06/29	1	39.60	0	0.00	39.75	1	864	0.12%
2023/06/28	1	38.60	2	39.30	39.20	-1	851	-0.12%
2023/06/27	61	39.49	50	39.04	38.60	11	804	1.37%
2023/06/26	2	41.75	20	41.64	41.50	-18	757	-2.37%
2023/06/20	0.1	42.19	2	42.05	42.35	-1.9	703	-0.27%
2023/06/19	0	42.35	0	0.00	42.10	0	669	0.00%
2023/06/16	2	42.63	1	42.75	42.50	1	650	0.15%
2023/06/15	1	42.75	0	0.00	42.55	1	628	0.16%
2023/06/14	4	42.57	0	0.00	42.40	4	610	0.66%
2023/06/13	1	43.05	0	0.00	43.05	1	596	0.17%
2023/06/12	1	43.37	5	43.16	43.25	-4	583	-0.68%
2023/06/09	1	42.40	2	42.68	42.50	-1	552	-0.18%
2023/06/08	1	42.15	2	42.15	42.50	-1	545	-0.19%
2023/06/05	8	42.06	3.1	41.50	41.50	5	505	0.98%
2023/06/02	0	0.00	4	40.93	41.00	-4	482	-0.83%
2023/06/01	3	40.30	0	0.00	40.45	3	475	0.63%
2023/05/31	0	40.80	0	0.00	40.65	0	478	0.00%
2023/05/30	3	40.68	2	40.80	40.85	1	480	0.21%
2023/05/29	0.1	41.35	4.1	41.04	41.25	-4.1	473	-0.86%
2023/05/24	1	39.70	0	0.00	39.60	1	438	0.23%
2023/05/23	1	39.55	0	0.00	39.50	1	441	0.23%
2023/05/19	1	39.50	2	39.45	39.50	-1	444	-0.22%
2023/05/18	1	39.25	0	0.00	39.30	1	441	0.23%
2023/05/17	0	0.00	2	38.93	39.20	-2	442	-0.45%
2023/05/16	0	38.65	0	0.00	38.70	0	437	0.00%
2023/05/15	6	38.81	0	0.00	38.35	6	433	1.39%
2023/05/12	0	0.00	1	39.70	39.90	-1	410	-0.24%
2023/05/11	3	39.73	1	39.70	39.80	2	412	0.49%
2023/05/05	1	40.35	0	0.00	40.20	1	414	0.24%
2023/05/03	2	39.98	0	0.00	40.00	2	421	0.47%
2023/05/02	1	40.15	0.2	39.95	40.10	0.8	428	0.19%
2023/04/28	1	40.95	2	40.90	40.95	-1	417	-0.24%
2023/04/26	0	0.00	1	39.90	40.25	-1	415	-0.24%
2023/04/25	1	40.35	0	0.00	40.35	1	411	0.24%
2023/04/24	0	40.85	0	0.00	40.80	0	408	0.00%
2023/04/21	1	41.00	0	0.00	40.40	1	408	0.25%
2023/04/17	0	41.84	0	0.00	41.70	0	395	0.00%
2023/04/12	1	42.35	0	0.00	42.35	1	378	0.26%
2023/04/11	0	41.95	0	42.55	41.90	0	376	0.00%
2023/04/10	2.2	41.80	0	42.04	41.70	2.2	374	0.58%
2023/04/06	0	41.83	1	41.70	41.80	-1	364	-0.27%
2023/03/31	1	41.30	2	41.25	41.40	-1	357	-0.28%
2023/03/30	0	41.15	6.1	41.15	41.15	-6.1	353	-1.73%
2023/03/29	0	41.20	0	0.00	41.05	0	347	0.00%
2023/03/28	0.1	41.00	6.1	41.15	41.20	-6	341	-1.74%
2023/03/24	0	0.00	0	40.65	40.70	0	332	0.00%
2023/03/23	0	40.45	0	0.00	40.45	0	330	0.00%
2023/03/22	0	40.35	0.2	40.28	40.45	-0.2	330	-0.05%
2023/03/21	0	40.25	0	0.00	40.15	0	330	0.00%
2023/03/20	0.1	40.03	0	0.00	40.05	0.1	331	0.02%
2023/03/17	0	39.88	7	39.74	39.80	-7	331	-2.11%
2023/03/16	1	39.30	0	0.00	39.15	1	323	0.31%
2023/03/15	4	39.68	4.1	39.92	39.65	-0.1	324	-0.04%
2023/03/14	0	39.12	0	0.00	39.20	0	322	0.00%
2023/03/13	2	39.10	0	0.00	39.15	2	321	0.62%
2023/03/10	0	40.10	0	0.00	39.55	0	313	0.00%
2023/03/09	10	40.40	3	40.33	40.10	7	312	2.24%
2023/03/08	0	40.23	2	40.00	40.45	-2	306	-0.65%
2023/03/06	0	39.95	0	0.00	39.90	0	296	0.00%
2023/03/03	2	39.70	2	39.70	39.80	0	292	0.00%
2023/03/02	1	39.45	1	39.55	39.55	0	286	0.00%
2023/03/01	1	38.65	0	0.00	38.75	1	280	0.36%
2023/02/23	0	38.98	6	38.92	39.00	-6	278	-2.15%
2023/02/22	0	38.78	0	0.00	38.85	0	278	0.00%
2023/02/21	1	39.10	40	39.02	39.05	-39	278	-13.99%
2023/02/15	1	38.25	6	38.33	38.30	-5	289	-1.73%
2023/02/14	5	38.10	3	38.25	38.05	2	290	0.69%
2023/02/13	0	37.95	0	0.00	37.85	0	295	0.00%
2023/02/10	4	37.75	0	0.00	37.80	4	299	1.33%
2023/02/09	2	38.05	0	0.00	38.05	2	300	0.67%
2023/02/07	4	38.06	0	0.00	38.05	4	299	1.34%
2023/02/06	1	38.45	0	0.00	38.40	1	299	0.33%
2023/02/03	0	0.00	1	38.35	38.40	-1	299	-0.33%
2023/02/02	0	37.90	0	37.95	38.35	0	296	-0.01%
2023/01/30	0	0.00	0.2	37.00	37.00	-0.2	276	-0.07%
2023/01/17	0	0.00	1.2	36.75	36.65	-1.2	275	-0.44%
2023/01/13	1	36.80	0	0.00	36.60	1	279	0.36%
2023/01/12	0	0.00	1.2	36.90	36.90	-1.2	296	-0.39%
2023/01/09	2	36.85	0	0.00	37.00	2	308	0.65%
2023/01/05	0.1	36.00	0	36.65	36.65	0.1	327	0.03%
2023/01/03	0	36.15	0	0.00	36.15	0	344	0.00%
2022/12/16	1.1	36.51	1	36.65	36.50	0.1	406	0.01%
2022/12/15	1	37.00	0	0.00	37.05	1	404	0.25%
2022/12/13	1.1	37.09	0	0.00	36.75	1.1	406	0.27%
2022/12/09	1	36.10	0	0.00	36.05	1	407	0.25%
2022/12/08	0.1	35.70	0	0.00	35.85	0.1	409	0.01%
2022/12/07	1	36.00	0	0.00	35.85	1	413	0.24%
2022/12/01	1	36.80	0	0.00	36.65	1	424	0.24%
2022/11/30	0	0.00	2	36.50	36.55	-2	440	-0.45%
2022/11/28	0	0.00	2	36.25	36.10	-2	450	-0.44%
2022/11/23	1	36.00	0	0.00	36.05	1	454	0.22%
2022/11/22	1	35.30	5	35.50	35.45	-4	459	-0.87%
2022/11/17	1	35.75	0	0.00	35.90	1	471	0.21%
2022/11/16	0	0.00	11	35.81	35.55	-11	476	-2.31%
2022/11/15	2	35.60	1	35.75	35.80	1	476	0.20%
2022/11/14	0	35.00	1	35.20	35.10	-1	475	-0.20%
2022/11/11	2	35.33	0.3	35.15	35.00	1.7	477	0.35%
2022/11/09	1	34.85	0	0.00	34.75	1	480	0.21%
2022/11/08	4.2	34.79	1	34.65	34.50	3.2	485	0.66%
2022/11/07	0.2	33.90	1	33.80	33.90	-0.8	496	-0.17%
2022/11/04	1	33.45	0	0.00	33.55	1	523	0.19%
2022/11/03	1	33.75	0	0.00	33.85	1	529	0.19%
2022/11/02	6.2	33.80	3	33.68	33.90	3.2	536	0.59%
2022/11/01	1	32.95	1	33.10	33.10	0	540	0.00%
2022/10/24	0	0.00	0	32.90	32.85	0	603	-0.01%
2022/10/21	0	32.68	0	0.00	32.75	0	605	0.00%
2022/10/20	0	32.90	0	0.00	32.40	0	605	0.00%
2022/10/19	1	32.95	1	33.50	33.40	0	595	0.00%
2022/10/17	0	0.00	1	32.20	32.90	-1	618	-0.16%
2022/10/14	0	32.40	3	32.30	32.30	-3	624	-0.47%
2022/10/13	1.1	31.93	0	0.00	31.60	1.1	633	0.18%
2022/10/12	2.1	32.56	0	0.00	32.65	2.1	629	0.33%
2022/10/11	0.3	33.25	0	0.00	33.00	0.3	638	0.05%
2022/10/07	1	33.80	0	0.00	34.10	1	634	0.16%
2022/09/30	1	33.50	0	0.00	33.90	1	714	0.14%
2022/09/28	2.1	33.71	0	0.00	33.35	2.1	749	0.28%
2022/09/27	0	0.00	0	33.95	34.40	0	762	0.00%
2022/09/26	3	34.20	0	0.00	34.00	3	772	0.39%
2022/09/23	1.2	35.43	0	0.00	35.40	1.2	796	0.15%
2022/09/22	1.1	35.31	0	0.00	35.40	1.1	827	0.13%
2022/09/21	0.1	36.10	0	0.00	35.85	0.1	855	0.01%
2022/09/19	0.2	36.68	0	0.00	36.45	0.2	915	0.02%
2022/09/16	0	0.00	10	37.16	36.85	-10	952	-1.05%
2022/09/15	1	37.50	0	0.00	37.60	1	1,017	0.10%
2022/09/14	0.4	36.79	0	0.00	36.95	0.4	1,096	0.03%
2022/09/07	1	36.20	0	0.00	36.30	1	1,276	0.08%
2022/09/06	1.4	36.22	1	36.45	36.45	0.4	1,290	0.03%
2022/09/05	0.5	37.77	0	0.00	37.45	0.5	1,295	0.04%
2022/09/02	0	0.00	1	38.15	38.15	-1	1,318	-0.08%
2022/08/31	0.1	37.90	0	0.00	38.40	0.1	1,375	0.00%
2022/08/30	0.1	38.00	2	37.95	37.85	-1.9	1,389	-0.14%
2022/08/29	0.1	38.15	0	0.00	37.80	0.1	1,403	0.01%
2022/08/25	0.1	38.40	0	0.00	38.50	0.1	1,415	0.00%
2022/08/23	2	38.20	0	0.00	38.65	2	1,452	0.14%
2022/08/22	0.1	38.50	4	38.41	38.70	-3.9	1,489	-0.26%
2022/08/19	0.2	38.45	0.2	38.46	38.65	-0.1	1,503	0.00%
2022/08/18	0	38.45	0	0.00	38.50	0	1,530	0.00%
2022/08/16	1.1	38.49	0.3	38.20	38.30	0.7	1,593	0.05%
2022/08/15	3	38.10	1	38.05	38.15	2	1,608	0.12%
2022/08/12	2	37.03	2	37.50	37.75	0	1,648	0.00%
2022/08/08	0.3	36.45	0	0.00	36.90	0.3	1,783	0.02%
2022/08/05	0	0.00	1	36.75	36.80	-1	1,820	-0.05%
2022/08/04	1	35.75	2	36.15	36.45	-1	1,847	-0.05%
2022/08/03	1	36.50	0	0.00	36.30	1	1,892	0.05%
2022/07/28	2	36.80	0	0.00	36.75	2	1,899	0.11%
2022/07/25	0	0.00	2	37.20	37.20	-2	1,908	-0.10%
2022/07/22	1.3	36.91	0	0.00	36.50	1.3	1,905	0.07%
2022/07/21	1	36.70	0	0.00	37.15	1	1,912	0.05%
2022/07/20	1	36.60	1	36.80	36.50	0	1,954	0.00%
2022/07/18	2	35.65	3	35.83	35.90	-1	1,952	-0.05%
2022/07/15	1	35.35	3	35.22	35.40	-2	1,946	-0.10%
2022/07/14	1.2	35.16	2	34.45	35.20	-0.8	1,947	-0.04%
2022/07/13	1	34.90	0	0.00	34.80	1	1,943	0.05%
2022/07/12	0	34.05	0	0.00	34.00	0	1,941	0.00%
2022/07/11	16.4	34.76	10	34.78	34.55	6.4	1,931	0.33%
2022/07/08	1	36.95	6	36.75	36.75	-5	1,891	-0.26%
2022/07/07	4	36.66	0	0.00	36.65	4	1,889	0.21%
2022/07/06	1	36.20	0	0.00	36.05	1	1,885	0.05%
2022/07/05	2	36.45	0	0.00	36.70	2	1,897	0.11%
2022/07/04	1	36.80	0	0.00	36.70	1	1,886	0.05%
2022/07/01	11	37.23	14	37.52	36.90	-3	1,896	-0.16%
2022/06/30	26	38.25	0	0.00	38.20	26	1,866	1.39%
2022/06/29	28.2	38.99	2	39.00	39.25	26.2	1,836	1.43%
2022/06/28	12	39.89	1	39.75	39.55	11	1,812	0.61%
2022/06/27	2	40.75	1	41.00	40.65	1	1,794	0.06%
2022/06/24	1	40.70	3	41.05	40.65	-2	1,772	-0.11%
2022/06/23	9	40.83	2.6	40.88	40.75	6.4	1,745	0.37%
2022/06/22	7.1	47.02	11	46.73	46.35	-3.9	1,697	-0.23%
2022/06/21	4	48.03	0	0.00	48.05	4	1,634	0.24%
2022/06/20	9.4	47.94	2	47.65	47.50	7.4	1,600	0.46%
2022/06/17	6.1	48.92	0	0.00	48.65	6.1	1,563	0.39%
2022/06/16	5.4	49.88	7	49.51	49.25	-1.6	1,569	-0.10%
2022/06/15	4.1	50.15	0	0.00	50.20	4.1	1,544	0.26%
2022/06/14	5.1	50.14	1	50.10	50.40	4.1	1,543	0.27%
2022/06/13	2.3	50.48	3	50.50	50.70	-0.7	1,533	-0.05%
2022/06/10	1	51.50	1	51.80	51.90	0	1,518	0.00%
2022/06/09	9.2	52.32	5	52.10	52.00	4.2	1,518	0.28%
2022/06/08	1	52.99	0	53.10	52.90	1	1,476	0.07%
2022/06/07	3	53.00	0	0.00	53.00	3	1,475	0.20%
2022/06/06	36	53.39	0	0.00	53.30	36	1,474	2.44%
2022/06/02	6	53.90	7	53.81	53.60	-1	1,486	-0.07%
2022/06/01	7	53.36	9.8	53.78	53.50	-2.8	1,519	-0.18%
2022/05/31	5	53.36	2	53.40	53.40	3	1,508	0.20%
2022/05/30	9	53.29	25.4	52.90	53.80	-16.4	1,515	-1.08%
2022/05/27	11.4	53.58	2	53.50	53.30	9.4	1,491	0.63%
2022/05/26	5	53.63	2	54.10	53.60	3	1,518	0.20%
2022/05/25	4.1	53.40	10	53.32	53.40	-5.9	1,541	-0.38%
2022/05/24	9	52.89	3	52.57	52.50	6	1,581	0.38%
2022/05/23	2	53.55	2	53.45	53.60	0	1,608	0.00%
2022/05/20	7.1	53.53	14	53.71	53.60	-6.9	1,634	-0.42%
2022/05/19	4	52.60	60	53.06	53.50	-56	1,656	-3.38%
2022/05/18	3	52.50	51	52.70	52.60	-48	1,680	-2.86%
2022/05/17	8	52.08	27.1	51.94	52.50	-19.1	1,645	-1.16%
2022/05/16	2.1	51.39	2	51.20	51.40	0.1	1,591	0.01%
2022/05/13	4	51.20	13.1	51.19	51.30	-9.1	1,568	-0.58%
2022/05/12	3	50.73	2	50.55	50.40	1	1,528	0.07%
2022/05/11	3	50.53	3	50.87	50.80	0	1,503	0.00%
2022/05/10	1	48.85	10	49.70	50.10	-9	1,456	-0.62%
2022/05/09	6	49.88	4	49.95	49.40	2	1,447	0.14%
2022/05/06	2	49.05	1	49.15	49.00	1	1,425	0.07%
2022/05/05	8	49.45	2	49.48	49.40	6	1,427	0.42%
2022/05/04	2	49.35	2.1	49.30	49.20	-0.1	1,433	-0.01%
2022/05/03	0	49.15	0	0.00	49.10	0	1,442	0.00%
2022/04/29	2	49.12	3.1	49.22	49.05	-1	1,451	-0.07%
2022/04/28	1	49.00	0	0.00	49.05	1	1,453	0.07%
2022/04/27	4	48.45	0	0.00	49.10	4	1,443	0.28%
2022/04/26	2	49.23	13	49.20	49.10	-11	1,426	-0.77%
2022/04/25	2	47.50	1	47.50	47.50	1	1,391	0.07%
2022/04/21	2	48.60	0	0.00	48.60	2	1,383	0.14%
2022/04/20	1.3	48.04	1	48.15	48.50	0.3	1,381	0.02%
2022/04/19	1	47.80	2	47.90	47.90	-1	1,380	-0.07%
2022/04/18	3	47.65	2	47.80	47.75	1	1,388	0.07%
2022/04/15	7	47.88	0	0.00	47.80	7	1,386	0.50%
2022/04/14	3	48.47	0	0.00	48.40	3	1,395	0.22%
2022/04/13	3.1	48.19	0	0.00	48.40	3.1	1,398	0.22%
2022/04/12	0	0.00	1	47.85	47.70	-1	1,402	-0.07%
2022/04/11	20	48.62	9	48.50	48.15	11	1,394	0.79%
2022/04/08	0	49.01	0	0.00	49.15	0	1,389	0.00%
2022/04/07	22.8	49.93	0	0.00	49.05	22.8	1,396	1.63%
2022/04/06	6.2	50.24	0	0.00	50.30	6.2	1,387	0.45%
2022/04/01	0	50.70	1	50.50	50.70	-1	1,396	-0.07%
2022/03/31	40	50.80	0	50.80	50.80	40	1,404	2.85%
2022/03/30	8	50.30	0	0.00	50.80	8	1,402	0.57%
2022/03/29	13	50.21	116	50.27	50.50	-103	1,399	-7.36%	大賣/鉅額交易
2022/03/28	1	50.20	0	0.00	50.50	1	1,395	0.07%
2022/03/25	1	50.40	1	51.00	50.40	0	1,386	0.00%
2022/03/24	2	51.20	4	51.30	50.90	-2	1,371	-0.15%
2022/03/23	3	50.90	2	51.00	50.90	1	1,375	0.07%
2022/03/22	4	50.75	7	50.97	50.70	-3	1,360	-0.22%
2022/03/21	26	50.71	7	50.81	50.80	19	1,343	1.41%
2022/03/18	0	0.00	0.1	49.60	50.00	-0.1	1,298	-0.01%
2022/03/17	2	49.20	3	49.20	49.40	-1	1,288	-0.08%
2022/03/16	0	49.18	2	48.58	48.30	-2	1,275	-0.16%
2022/03/15	1	48.55	0	0.00	48.35	1	1,259	0.08%
2022/03/14	115	49.24	0.3	49.20	49.30	114.7	1,246	9.20%	大買/鉅額交易
2022/03/10	2	49.50	1.3	49.06	49.25	0.7	1,234	0.05%
2022/03/09	2	48.45	0	0.00	48.55	2	1,227	0.16%
2022/03/08	3	48.13	1	48.05	48.10	2	1,221	0.16%
2022/03/07	3	48.78	6	48.53	48.20	-3	1,200	-0.25%
2022/03/04	2.1	50.01	3	50.30	50.00	-0.9	1,164	-0.08%
2022/03/03	2	50.75	12	50.98	50.80	-10	1,159	-0.86%
2022/03/02	2	50.35	6	50.18	50.50	-4	1,151	-0.35%
2022/03/01	4	50.93	14	50.87	50.80	-10	1,136	-0.88%
2022/02/25	6	51.13	114	51.41	51.20	-108	1,102	-9.79%	大賣/鉅額交易
2022/02/24	9	50.43	7	50.76	50.00	2	1,058	0.19%
2022/02/23	8	51.20	8.1	51.28	51.10	0	994	0.00%
2022/02/22	9	49.90	5	50.17	50.40	4	934	0.43%
2022/02/21	11.1	49.71	22	50.20	50.40	-10.9	915	-1.19%
2022/02/18	63.1	49.07	58	49.20	49.65	5.1	859	0.59%
2022/02/17	1	48.15	2	48.40	48.10	-1	799	-0.12%
2022/02/16	0	48.20	0	0.00	48.15	0	808	0.00%
2022/02/15	3	47.87	0	0.00	47.70	3	851	0.35%
2022/02/10	1	48.10	3	48.07	48.15	-2	895	-0.22%
2022/02/09	0.1	48.10	2	48.00	48.10	-1.9	896	-0.21%
2022/02/08	0	0.00	1	47.60	47.80	-1	894	-0.11%
2022/02/07	0	0.00	0.1	47.00	47.60	-0.1	904	-0.01%
2022/01/25	4	46.90	0	46.95	46.70	4	910	0.44%
2022/01/24	2	47.10	4	47.21	47.25	-2	912	-0.22%
2022/01/21	0	47.90	1	47.90	47.70	-1	909	-0.11%
2022/01/20	0	0.00	16.3	48.30	48.30	-16.3	911	-1.79%
2022/01/19	1	48.20	0	0.00	48.25	1	910	0.11%
2022/01/18	1.4	48.48	0.2	48.55	48.40	1.2	922	0.13%
2022/01/17	1	47.60	0	0.00	48.25	1	908	0.11%
2022/01/14	0	0.00	5.8	47.67	47.80	-5.8	904	-0.64%
2022/01/13	2	48.18	0	48.15	47.95	2	907	0.22%
2022/01/12	0	0.00	1	48.00	48.00	-1	915	-0.11%
2022/01/11	1	48.15	2	48.28	47.95	-1	913	-0.11%
2022/01/10	1.1	47.65	0	0.00	48.10	1.1	904	0.12%
2022/01/07	0.2	48.10	0	0.00	48.00	0.2	906	0.02%
2022/01/05	1	48.25	4	48.50	48.55	-3	893	-0.34%
2022/01/03	6.1	48.78	1.2	49.04	48.30	4.9	882	0.55%
2021/12/30	0	0.00	1	48.50	48.55	-1	869	-0.12%
2021/12/27	1	48.10	0	0.00	48.10	1	847	0.12%
2021/12/24	1	47.95	0	0.00	47.90	1	851	0.12%
2021/12/23	1	47.90	1	47.90	48.05	0	856	0.00%
2021/12/21	4	47.44	0	0.00	47.70	4	874	0.46%
2021/12/17	1	47.90	7	48.02	48.00	-6	914	-0.66%
2021/12/15	0.1	46.90	0	0.00	47.25	0.1	926	0.01%
2021/12/10	2	47.00	0	0.00	46.90	2	924	0.22%
2021/12/08	0	0.00	1	47.15	47.10	-1	938	-0.11%
2021/12/02	1	46.80	7	46.72	46.70	-6	962	-0.62%
2021/12/01	0	0.00	1	46.50	47.05	-1	967	-0.10%
2021/11/29	1	46.60	0	0.00	46.70	1	965	0.10%
2021/11/26	16	47.32	0	0.00	46.95	16	963	1.66%
2021/11/25	0	0.00	1	47.75	47.85	-1	959	-0.10%
2021/11/24	2	47.70	5	48.02	48.00	-3	958	-0.31%
2021/11/23	10	48.25	2	48.30	48.10	8	956	0.84%
2021/11/22	0	0.00	3	48.37	48.40	-3	955	-0.31%
2021/11/19	0	0.00	1	48.40	48.45	-1	958	-0.10%
2021/11/18	1	48.70	11	48.67	48.70	-10	954	-1.05%
2021/11/17	2	48.25	0	48.37	48.15	2	939	0.21%
2021/11/15	12	47.43	15	47.40	47.80	-3	942	-0.32%
2021/11/12	18	47.67	0	0.00	47.65	18	949	1.90%
2021/11/11	1	48.75	0	0.00	48.80	1	951	0.11%
2021/11/10	1	48.50	0	0.00	48.55	1	966	0.10%
2021/11/09	1	48.35	3	48.23	48.30	-2	995	-0.20%
2021/11/05	0	0.00	1	47.60	47.85	-1	1,110	-0.09%
2021/11/03	1	47.35	1	47.55	47.75	0	1,147	0.00%
2021/11/02	1	46.90	5	47.02	47.10	-4	1,216	-0.33%
2021/11/01	4	47.03	3	47.23	47.25	1	1,310	0.08%
2021/10/28	0	0.00	3	47.20	46.80	-3	1,309	-0.23%
2021/10/26	10	46.68	1	46.50	46.60	9	1,333	0.67%
2021/10/22	2	45.85	1	45.70	45.85	1	1,359	0.07%
2021/10/21	3	46.05	1	46.25	45.30	2	1,385	0.14%
2021/10/20	2	46.03	0	0.00	46.00	2	1,409	0.14%
2021/10/18	0	47.85	0	46.00	45.30	0	1,441	0.00%
2021/10/15	1	45.20	0	0.00	45.25	1	1,467	0.07%
2021/10/14	0	0.00	6	44.91	44.90	-6	1,493	-0.40%
2021/10/13	2	44.90	0	0.00	44.85	2	1,537	0.13%
2021/10/12	4	45.43	2.2	45.55	45.30	1.8	1,544	0.12%
2021/10/08	1	46.00	0.1	46.30	45.80	0.9	1,545	0.06%
2021/10/07	2	46.08	2.2	46.14	46.00	-0.2	1,572	-0.01%
2021/10/05	2.1	44.78	0	0.00	45.55	2.1	1,648	0.12%
2021/10/01	6	45.88	0	0.00	45.80	6	1,659	0.36%
2021/09/30	0.1	46.90	1	46.65	46.75	-0.9	1,695	-0.06%
2021/09/29	6.1	46.84	2	46.68	46.65	4.1	1,708	0.24%
2021/09/28	2	47.25	0	0.00	47.60	2	1,724	0.12%
2021/09/27	5	47.61	9	47.77	47.80	-4	1,733	-0.23%
2021/09/24	2	47.60	3.4	47.47	47.50	-1.4	1,762	-0.08%
2021/09/23	0	0.00	2	46.63	46.65	-2	1,763	-0.11%
2021/09/22	1	46.20	6	46.48	46.25	-5	1,851	-0.27%
2021/09/17	1	45.80	1	45.80	45.85	0	1,966	0.00%
2021/09/13	5	45.84	1	45.95	45.90	4	2,153	0.19%
2021/09/09	1	44.80	0	0.00	44.65	1	2,201	0.05%
2021/09/08	5.5	44.70	0	0.00	44.55	5.5	2,211	0.25%
2021/09/06	3	45.77	1	46.10	45.70	2	2,249	0.09%
2021/09/03	1	46.30	0	0.00	46.45	1	2,284	0.04%
2021/09/02	3	46.30	1	46.15	46.15	2	2,302	0.09%
2021/09/01	1	46.25	0	0.00	46.40	1	2,317	0.04%
2021/08/31	2	46.13	0	0.00	46.15	2	2,338	0.09%
2021/08/30	0	0.00	4	46.45	46.40	-4	2,361	-0.17%
2021/08/25	0.1	46.25	0	0.00	46.40	0.1	2,406	0.00%
2021/08/24	1	46.00	1	46.00	45.85	0	2,411	0.00%
2021/08/23	1	45.80	8	45.65	45.95	-7	2,418	-0.29%
2021/08/20	0.2	45.00	0	0.00	45.00	0.2	2,421	0.01%
2021/08/19	1.1	45.07	4	45.55	45.05	-2.9	2,419	-0.12%
2021/08/18	12	45.12	0	0.00	46.10	12	2,415	0.50%
2021/08/17	0.5	46.05	4	45.95	45.20	-3.5	2,412	-0.15%
2021/08/16	5.2	47.43	2	47.65	46.90	3.2	2,371	0.13%
2021/08/13	8	49.13	2	48.80	48.40	6	2,359	0.26%
2021/08/12	3	48.93	8	48.98	49.00	-5	2,336	-0.21%
2021/08/11	10.1	48.69	4	48.75	48.95	6.1	2,319	0.26%
2021/08/10	7	48.32	20	47.90	47.90	-13	2,252	-0.58%
2021/08/09	0	0.00	3	48.88	48.60	-3	2,302	-0.13%
2021/08/06	3	48.85	7.1	48.91	48.80	-4.1	2,315	-0.18%
2021/08/05	1	47.00	46.1	48.04	48.15	-45.1	2,276	-1.98%
2021/08/04	6	46.76	1	46.75	47.05	5	2,290	0.22%
2021/08/02	2	46.40	0	0.00	46.70	2	2,363	0.08%
2021/07/30	13.1	46.44	0	0.00	46.40	13.1	2,376	0.55%
2021/07/29	1	46.75	3	46.78	46.85	-2	2,376	-0.08%
2021/07/28	22.1	47.00	3	47.28	47.00	19.1	2,407	0.79%
2021/07/27	4	47.94	4	48.05	47.80	0	2,496	0.00%
2021/07/26	1	47.45	0	0.00	47.80	1	2,554	0.04%
2021/07/23	6	47.28	0	0.00	47.35	6	2,665	0.23%
2021/07/22	1	47.20	1	47.30	47.50	0	2,820	0.00%
2021/07/21	18.1	47.28	2	47.30	47.50	16.1	2,842	0.57%
2021/07/20	7	48.07	0	48.10	47.90	7	2,849	0.25%
2021/07/19	3.2	48.60	1	48.70	48.70	2.2	2,852	0.08%
2021/07/16	2.1	48.01	0	0.00	48.30	2.1	2,879	0.07%
2021/07/15	2	48.15	1	48.10	48.30	1	2,971	0.03%
2021/07/14	3.1	48.10	2	48.28	48.25	1.1	2,981	0.04%
2021/07/13	3	48.12	11.5	48.57	48.05	-8.5	2,991	-0.28%
2021/07/12	5	47.81	4	47.71	47.65	1	2,946	0.03%
2021/07/09	3.1	47.35	1	47.30	47.35	2.1	2,933	0.07%
2021/07/08	1	47.40	4	47.50	47.55	-3	2,987	-0.10%
2021/07/07	67.1	48.05	74	47.71	47.65	-6.9	3,005	-0.23%
2021/07/06	3.1	47.06	3	47.20	47.20	0.1	2,980	0.00%
2021/07/05	3.4	46.70	0	0.00	46.95	3.4	2,990	0.12%
2021/07/01	11	46.57	2	46.70	46.20	9	2,996	0.30%
2021/06/30	14.2	47.00	0	0.00	47.00	14.2	2,974	0.48%
2021/06/29	7.7	47.18	0	0.00	47.00	7.7	2,973	0.26%
2021/06/28	11.1	51.02	4	51.00	50.90	7.1	2,899	0.24%
2021/06/25	10.1	51.84	5	51.72	51.50	5.1	2,778	0.18%
2021/06/24	7.1	51.70	3	51.50	51.60	4.1	2,735	0.15%
2021/06/23	0.1	51.70	5	51.60	51.70	-4.9	2,727	-0.18%
2021/06/22	1	51.40	0	0.00	51.40	1	2,706	0.04%
2021/06/21	1.1	51.61	3	52.00	51.50	-1.9	2,701	-0.07%
2021/06/18	1	52.30	7	52.01	52.30	-6	2,735	-0.22%
2021/06/17	3	51.87	0	0.00	52.00	3	2,798	0.11%
2021/06/16	1	51.80	2	51.90	51.80	-1	2,846	-0.04%
2021/06/15	3.2	51.42	2	51.80	51.90	1.2	2,860	0.04%
2021/06/11	3	51.30	1	51.00	51.20	2	2,926	0.07%
2021/06/10	2	50.40	1	50.10	50.40	1	2,918	0.03%
2021/06/09	1.1	49.99	1	49.75	49.75	0.1	2,950	0.00%
2021/06/08	0	0.00	25	50.10	50.30	-25	3,027	-0.83%
2021/06/07	2	49.13	5	49.60	49.70	-3	3,025	-0.10%
2021/06/04	1.1	49.20	2	49.15	49.30	-0.9	3,025	-0.03%
2021/06/03	0	0.00	1	48.40	48.55	-1	3,030	-0.03%
2021/06/02	2	48.70	13	48.35	48.35	-11	3,059	-0.36%
2021/06/01	1	48.50	0	0.00	48.55	1	3,060	0.03%
2021/05/28	2	47.80	0	0.00	47.85	2	3,087	0.06%
2021/05/27	10	47.12	6	46.93	47.45	4	3,142	0.13%
2021/05/26	1	47.30	0	0.00	47.60	1	3,169	0.03%
2021/05/25	1	47.30	24.1	47.14	47.00	-23.1	3,182	-0.73%
2021/05/24	0	0.00	4	46.60	46.40	-4	3,215	-0.12%
2021/05/21	20	46.40	0	0.00	46.45	20	3,250	0.62%
2021/05/20	1	46.45	0	0.00	46.55	1	3,317	0.03%
2021/05/19	0.1	47.13	12	46.72	46.75	-11.9	3,359	-0.35%
2021/05/18	0.2	46.59	1	45.85	47.20	-0.8	3,373	-0.02%
2021/05/17	5	44.37	30	44.65	44.20	-25	3,373	-0.74%
2021/05/14	2.1	47.08	10	47.00	46.85	-8	3,312	-0.24%
2021/05/13	0.1	47.00	14.5	46.92	47.00	-14.5	3,272	-0.44%
2021/05/12	29	46.41	38	46.58	46.50	-9	3,234	-0.28%
2021/05/11	14.2	48.61	16	48.53	48.05	-1.8	3,127	-0.06%
2021/05/10	2	49.95	3	49.97	50.60	-1	3,080	-0.03%
2021/05/07	3	49.95	0	0.00	50.10	3	3,085	0.10%
2021/05/06	1	50.00	3	49.62	49.55	-2	3,101	-0.06%
2021/05/05	5	50.04	17	50.36	49.50	-12	3,100	-0.39%
2021/05/04	56	50.13	45	49.71	49.90	11	3,114	0.35%
2021/05/03	53	51.19	14	51.10	50.80	39	3,031	1.29%
2021/04/29	60	53.50	30	53.51	52.40	30	2,977	1.01%
2021/04/28	39	53.84	45	53.89	54.60	-6	2,894	-0.21%
2021/04/27	12	53.30	6	53.13	53.20	6	2,887	0.21%
2021/04/26	3	52.70	7	52.89	52.80	-4	3,237	-0.12%
2021/04/23	5	51.92	3	52.20	52.30	2	3,234	0.06%
2021/04/22	41	52.65	48	52.79	51.80	-7	3,246	-0.22%
2021/04/21	10	52.92	26	53.41	52.90	-16	3,210	-0.50%
2021/04/20	1	52.60	4	52.95	52.70	-3	3,124	-0.10%
2021/04/19	1	52.80	3	52.93	52.70	-2	3,133	-0.06%
2021/04/16	1	51.50	3	51.50	51.70	-2	3,130	-0.06%
2021/04/15	4	51.15	14	51.16	51.30	-10	3,143	-0.32%
2021/04/14	47	50.74	44	50.47	50.70	3	3,149	0.10%
2021/04/13	23	52.51	3	52.37	51.70	20	3,166	0.63%
2021/04/12	14	52.89	1	52.90	53.00	13	3,180	0.41%
2021/04/09	28	52.39	0	0.00	52.70	28	3,177	0.88%
2021/04/08	14	53.32	14	53.33	53.20	0	3,166	0.00%
2021/04/07	18	52.64	3	52.43	52.80	15	3,141	0.48%
2021/04/06	30	52.20	1	51.90	52.40	29	3,135	0.92%
2021/04/01	14	51.97	2	51.70	51.70	12	3,127	0.38%
2021/03/31	6	52.00	0	0.00	51.90	6	3,113	0.19%
2021/03/30	2	52.00	3	52.10	52.20	-1	3,106	-0.03%
2021/03/29	5	51.90	6	52.25	52.30	-1	3,094	-0.03%
2021/03/26	13	52.77	12	52.50	52.60	1	3,075	0.03%
2021/03/25	0	0.00	20	52.00	52.50	-20	3,061	-0.65%
2021/03/24	9	51.80	7	51.69	52.10	2	3,066	0.07%
2021/03/23	33	52.07	14	52.61	52.00	19	3,054	0.62%
2021/03/22	40.8	53.71	2	53.90	53.30	38.8	3,003	1.29%
2021/03/19	4.2	52.36	38	52.18	52.60	-33.8	2,958	-1.14%
2021/03/18	9	51.92	10	51.94	51.80	-1	2,909	-0.03%
2021/03/17	19	51.94	21.1	51.51	51.60	-2.1	2,912	-0.07%
2021/03/16	13	51.02	3	51.17	50.90	10	2,865	0.35%
2021/03/15	14	51.19	10	51.30	51.50	4	2,880	0.14%
2021/03/12	12	51.03	7	50.69	51.10	5	2,856	0.18%
2021/03/11	1	49.65	0	0.00	49.75	1	2,785	0.04%
2021/03/10	6	49.66	5	49.73	49.70	1	2,791	0.04%
2021/03/09	12.1	48.82	2	49.03	49.90	10.1	2,794	0.36%
2021/03/08	3	49.43	0	0.00	48.95	3	2,780	0.11%
2021/03/05	2	48.70	12	48.38	48.50	-10	2,764	-0.36%
2021/03/04	1	48.80	0	0.00	48.95	1	2,795	0.04%
2021/03/03	4	49.04	16	48.26	49.15	-12	2,798	-0.43%
2021/03/02	1	50.20	3	49.87	48.90	-2	2,827	-0.07%
2021/02/26	1	48.40	4	48.08	48.60	-3	2,784	-0.11%
2021/02/25	2	48.30	0	0.00	48.35	2	2,792	0.07%
2021/02/24	7	48.16	18	47.92	47.90	-11	2,806	-0.39%
2021/02/23	4	48.56	5	48.31	48.85	-1	2,788	-0.04%
2021/02/22	7	48.41	23	48.51	48.50	-16	2,782	-0.57%
2021/02/19	10	47.19	16	46.76	47.25	-6	2,723	-0.22%
2021/02/18	14	45.90	11	45.96	46.30	3	2,702	0.11%
2021/02/17	8	45.50	3	45.45	45.55	5	2,723	0.18%
2021/02/05	5	44.95	3	44.82	44.85	2	2,723	0.07%
2021/02/04	15	44.90	0	0.00	44.85	15	2,748	0.55%
2021/02/03	5	45.00	0	0.00	44.90	5	2,867	0.17%
2021/02/02	11	45.07	10	44.95	44.95	1	2,896	0.03%
2021/02/01	3	44.37	15	44.26	44.60	-12	2,920	-0.41%
2021/01/29	28	45.50	3	45.03	44.90	25	2,949	0.85%
2021/01/28	33	45.65	9	45.81	45.60	24	2,931	0.82%
2021/01/27	3	46.47	23	46.41	46.50	-20	2,912	-0.69%
2021/01/26	13	46.43	23	46.15	46.10	-10	2,903	-0.34%
2021/01/25	7	45.76	5	45.90	45.95	2	2,855	0.07%
2021/01/22	2	45.15	1	45.25	45.25	1	2,841	0.04%
2021/01/21	37	45.63	31	45.20	45.15	6	2,830	0.21%
2021/01/20	43	45.93	33	47.41	45.50	10	2,786	0.36%
2021/01/19	82	47.81	93	48.71	48.05	-11	2,642	-0.42%
2021/01/18	3	44.87	0	0.00	45.45	3	2,257	0.13%
2021/01/15	52	45.34	3	45.48	45.00	49	2,237	2.19%
2021/01/14	0	0.00	28	45.50	45.65	-28	2,212	-1.27%
2021/01/13	3	45.05	0	0.00	44.95	3	2,191	0.14%
2021/01/12	28	44.72	5	44.96	44.60	23	2,184	1.05%
2021/01/11	5	45.46	29	45.39	45.40	-24	2,185	-1.10%
2021/01/08	1	45.10	1	45.05	45.00	0	2,166	0.00%
2021/01/07	0	0.00	3	45.23	45.30	-3	2,153	-0.14%
2021/01/06	10.1	45.73	12	45.80	45.25	-1.9	2,193	-0.09%
2021/01/05	8	45.13	2	45.00	45.45	6	2,131	0.28%
2020/12/30	0	0.00	5	44.15	44.00	-5	2,120	-0.24%
2020/12/29	12	44.14	0	0.00	44.05	12	2,123	0.57%
2020/12/28	0	44.40	10	44.35	44.45	-10	2,115	-0.47%
2020/12/25	0	0.00	5	44.31	44.20	-5	2,107	-0.24%
2020/12/24	8	44.20	0	0.00	44.30	8	2,100	0.38%
2020/12/23	1	43.55	1	43.85	43.90	0	2,101	0.00%
2020/12/22	23	44.13	1	44.00	43.50	22	2,127	1.03%
2020/12/21	3	44.02	0	44.00	43.95	3	2,141	0.14%
2020/12/18	0	0.00	10	44.40	44.00	-10	2,147	-0.47%
2020/12/15	1	44.20	22	44.20	44.10	-21	2,156	-0.97%
2020/12/11	7	45.22	0	0.00	45.30	7	2,120	0.33%
2020/12/10	1	45.50	8	45.63	45.65	-7	2,102	-0.33%
2020/12/09	21	45.89	8	46.17	46.55	13	2,064	0.63%
2020/12/04	1	45.00	0	0.00	45.20	1	2,065	0.05%
2020/12/03	4	45.53	22	45.25	45.10	-18	2,090	-0.86%
2020/12/02	13	45.44	1	45.35	45.50	12	2,173	0.55%
2020/12/01	0	45.50	10	45.55	45.65	-10	2,231	-0.45%
2020/11/30	3	45.93	16	45.95	45.60	-13	2,303	-0.56%
2020/11/27	0	45.20	0	0.00	45.20	0	2,317	0.00%
2020/11/26	21	45.18	1	45.25	45.20	20	2,398	0.83%
2020/11/25	4	44.43	6	44.73	44.35	-2	2,370	-0.08%
2020/11/24	5	44.70	10	44.73	44.35	-5	2,392	-0.21%
2020/11/23	4	44.90	3	44.93	44.80	1	2,394	0.04%
2020/11/20	4	44.71	13	44.74	44.60	-9	2,388	-0.38%
2020/11/19	0	0.00	8	44.35	44.40	-8	2,420	-0.33%
2020/11/18	8	44.00	0	0.00	43.90	8	2,448	0.33%
2020/11/17	13	44.26	2	44.00	43.80	11	2,551	0.43%
2020/11/16	22	44.25	1	44.30	44.15	21	2,712	0.77%
2020/11/13	16	43.75	3	43.70	43.85	13	2,903	0.45%
2020/11/12	6	43.60	11	43.54	43.35	-5	3,005	-0.17%
2020/11/11	12	43.78	28.1	43.68	43.80	-16.1	3,195	-0.50%
2020/11/10	17	42.48	8	42.35	42.75	9	3,738	0.24%
2020/11/09	11	42.35	3	42.18	42.55	8	4,220	0.19%
2020/11/06	26	42.37	13	42.23	42.00	13	4,511	0.29%
2020/11/05	1	41.65	0.1	41.55	41.60	0.9	4,504	0.02%
2020/11/04	1	41.60	0	0.00	41.45	1	4,534	0.02%
2020/11/03	1.1	41.47	3	41.42	41.50	-1.9	4,540	-0.04%
2020/10/30	1.1	41.09	1	40.90	40.70	0.1	4,558	0.00%
2020/10/29	0	0.00	1	40.60	40.50	-1	4,562	-0.02%
2020/10/28	5	40.73	3	40.70	40.75	2	4,617	0.04%
2020/10/27	1	41.30	0	0.00	41.10	1	4,616	0.02%
2020/10/23	3	41.77	0	0.00	41.95	3	4,618	0.06%
2020/10/22	1	41.30	3	41.80	41.95	-2	4,635	-0.04%
2020/10/21	2	41.65	0	0.00	41.60	2	4,639	0.04%
2020/10/20	0	0.00	6	41.40	41.40	-6	4,649	-0.13%
2020/10/19	0	0.00	14	41.50	41.35	-14	4,645	-0.30%
2020/10/15	8	41.13	3	41.20	41.05	5	4,639	0.11%
2020/10/14	14	41.36	16	41.49	41.45	-2	4,643	-0.04%
2020/10/13	1	40.45	2	40.53	40.85	-1	4,625	-0.02%
2020/10/12	4	40.56	2	40.55	40.50	2	4,645	0.04%
2020/10/08	2	40.25	0	0.00	40.20	2	4,640	0.04%
2020/10/07	1	40.40	3	40.07	40.35	-2	4,673	-0.04%
2020/10/06	2	39.98	4	40.05	39.95	-2	4,709	-0.04%
2020/10/05	0	0.00	2	39.35	39.40	-2	4,721	-0.04%
2020/09/29	1	39.30	0	0.00	39.30	1	4,753	0.02%
2020/09/28	4	39.26	0	0.00	39.45	4	4,776	0.08%
2020/09/25	5	38.92	0	0.00	38.35	5	4,815	0.10%
2020/09/24	5	39.34	18	39.10	39.15	-13	4,798	-0.27%
2020/09/23	3	40.17	2	40.10	40.10	1	4,785	0.02%
2020/09/21	1	41.70	3	41.65	41.35	-2	4,759	-0.04%
2020/09/17	2	41.80	0	0.00	41.85	2	4,756	0.04%
2020/09/16	0	0.00	8	41.64	41.55	-8	4,755	-0.17%
2020/09/15	2	41.70	1	41.90	41.55	1	4,759	0.02%
2020/09/14	2	41.20	1	41.50	41.45	1	4,766	0.02%
2020/09/11	5	41.35	17	41.38	41.15	-12	4,767	-0.25%
2020/09/10	0	0.00	1	42.80	42.15	-1	4,761	-0.02%
2020/09/09	1	41.60	0	0.00	42.45	1	4,771	0.02%
2020/09/08	2	42.23	3	42.17	41.85	-1	4,773	-0.02%
2020/09/07	20	43.29	20	43.03	42.25	0	4,755	0.00%
2020/09/04	6	43.47	68	43.17	43.90	-62	4,777	-1.30%
2020/09/03	14	43.90	8	43.91	43.50	6	4,812	0.12%
2020/09/02	10	43.15	15	43.19	43.35	-5	4,812	-0.10%
2020/09/01	40	43.37	32	43.23	43.40	8	4,827	0.17%
2020/08/31	4	42.44	3	42.52	42.45	1	4,775	0.02%
2020/08/28	24	42.39	26	42.07	42.40	-2	4,791	-0.04%
2020/08/27	6	42.27	3	42.32	42.00	3	4,832	0.06%
2020/08/26	7	42.44	6	42.41	42.35	1	4,845	0.02%
2020/08/25	15	42.53	13	42.56	42.55	2	4,872	0.04%
2020/08/24	4	41.58	3	41.57	41.90	1	4,886	0.02%
2020/08/21	66	42.30	65	42.56	42.50	1	4,932	0.02%
2020/08/20	66	42.35	86	41.74	41.30	-20	4,830	-0.41%
2020/08/19	61	43.85	55	43.19	42.65	6	4,659	0.13%
2020/08/18	51	45.77	56	45.48	45.10	-5	4,427	-0.11%
2020/08/17	51	45.82	50	45.97	46.10	1	4,309	0.02%
2020/08/14	181	45.56	208	45.72	46.20	-27	4,110	-0.66%	大買/大賣/
2020/08/13	157	43.40	140	43.25	43.10	17	3,467	0.49%	大買/大賣/
2020/08/12	39	40.05	97	40.02	41.50	-58	2,979	-1.95%
2020/08/11	5	37.82	3	37.78	37.75	2	2,708	0.07%
2020/08/10	6	37.50	5	37.62	37.55	1	2,705	0.04%
2020/08/07	3	37.03	1	37.20	37.10	2	2,727	0.07%
2020/08/06	2	37.00	2	37.35	37.10	0	2,899	0.00%
2020/08/05	0	0.00	1	37.20	37.30	-1	2,927	-0.03%
2020/08/04	4	37.46	15	37.24	37.35	-11	2,991	-0.37%
2020/08/03	37	37.42	31	37.41	37.40	6	3,010	0.20%
2020/07/31	7	36.68	20	36.59	36.80	-13	2,978	-0.44%
2020/07/30	23	36.35	0	0.00	36.85	23	3,012	0.76%
2020/07/28	0	0.00	12	35.12	35.20	-12	3,103	-0.39%
2020/07/27	3	35.38	3	36.25	35.20	0	3,119	0.00%
2020/07/24	0	0.00	33	36.18	36.10	-33	3,167	-1.04%
2020/07/22	4	36.70	0	0.00	36.90	4	3,226	0.12%
2020/07/21	7	37.17	0	0.00	36.70	7	3,335	0.21%
2020/07/20	3	36.95	2	37.00	36.85	1	3,333	0.03%
2020/07/17	10	37.01	38	37.11	36.60	-28	3,334	-0.84%
2020/07/16	2	37.10	3	36.98	37.05	-1	3,318	-0.03%
2020/07/15	82	36.74	2	36.50	36.65	80	3,325	2.41%
2020/07/14	14	36.31	6	36.50	36.45	8	3,336	0.24%
2020/07/13	1	36.10	7	36.19	36.30	-6	3,317	-0.18%
2020/07/10	0	0.00	1	35.65	35.20	-1	3,301	-0.03%
2020/07/09	5	35.95	1	36.10	35.85	4	3,297	0.12%
2020/07/08	0	0.00	3	35.70	35.75	-3	3,287	-0.09%
2020/07/07	1	35.60	3	35.85	35.80	-2	3,275	-0.06%
2020/07/06	10	35.78	7	36.00	35.95	3	3,269	0.09%
2020/07/03	3	35.33	9	35.29	35.20	-6	3,257	-0.18%
2020/07/02	0	0.00	2.1	35.06	35.20	-2.1	3,274	-0.07%
2020/07/01	5	34.90	0	0.00	34.85	5	3,278	0.15%
2020/06/30	0	0.00	1	35.00	34.90	-1	3,284	-0.03%
2020/06/29	1	34.55	0	0.00	34.40	1	3,287	0.03%
2020/06/23	15	34.32	0	0.00	34.30	15	3,322	0.45%
2020/06/19	2	34.43	2	34.70	34.25	0	3,407	0.00%
2020/06/18	2	34.80	0	0.00	34.75	2	3,431	0.06%
2020/06/17	4	35.38	4	35.26	35.15	0	3,428	0.00%
2020/06/16	0	0.00	14	34.63	35.25	-14	3,400	-0.41%
2020/06/15	2	34.53	0	0.00	34.15	2	3,412	0.06%
2020/06/12	8.1	33.37	8	34.01	34.30	0.1	3,398	0.00%
2020/06/11	12	35.18	3	35.08	34.60	9	3,381	0.27%
2020/06/10	10.1	38.28	14	38.40	38.20	-3.9	3,255	-0.12%
2020/06/09	2	38.48	21	38.50	38.45	-19	3,192	-0.60%
2020/06/08	26	38.54	5	38.40	38.40	21	3,137	0.67%
2020/06/05	13	38.23	16	38.11	38.20	-3	3,069	-0.10%
2020/06/04	26.1	38.05	77	38.00	38.00	-50.9	3,026	-1.68%
2020/06/03	6	37.91	41	38.24	37.80	-35	3,002	-1.17%
2020/06/02	17	37.93	13	38.09	38.15	4	2,927	0.14%
2020/06/01	1	37.70	4	37.75	37.70	-3	2,883	-0.10%
2020/05/29	18	37.10	13	37.11	37.25	5	2,865	0.17%
2020/05/28	11	36.72	14	36.52	36.80	-3	2,801	-0.11%
2020/05/27	2	35.40	17	35.77	35.75	-15	2,699	-0.56%
2020/05/26	13	35.53	12	35.37	35.40	1	2,698	0.04%
2020/05/25	1	35.45	2	35.25	35.35	-1	2,669	-0.04%
2020/05/22	11	35.25	2	35.30	35.20	9	2,676	0.34%
2020/05/21	3	35.35	0	0.00	35.40	3	2,664	0.11%
2020/05/19	4	35.09	0	0.00	35.00	4	2,625	0.15%
2020/05/18	13	35.51	27	35.67	35.15	-14	2,600	-0.54%
2020/05/15	20	34.95	0	0.00	34.95	20	2,556	0.78%
2020/05/14	15	35.17	16	34.70	34.55	-1	2,525	-0.04%
2020/05/13	102	35.77	38	35.46	35.50	64	2,462	2.60%	大買/
2020/05/12	22	35.67	20	35.80	35.95	2	2,290	0.09%
2020/05/11	31	35.71	29	35.69	36.25	2	2,254	0.09%
2020/05/08	10	34.90	11	34.99	35.00	-1	2,166	-0.05%
2020/05/07	2	34.75	2	34.83	34.75	0	2,137	0.00%
2020/05/06	10	34.96	7	34.94	34.80	3	2,112	0.14%
2020/05/05	11	34.57	3	34.72	34.70	8	2,090	0.38%
2020/05/04	13	34.11	5	33.99	34.10	8	2,109	0.38%
2020/04/30	1	33.75	29	33.72	33.80	-28	2,059	-1.36%
2020/04/29	21	33.31	4	33.44	33.50	17	2,043	0.83%
2020/04/28	3	33.05	1.1	32.87	32.95	1.9	1,985	0.09%
2020/04/27	1	32.60	5	32.79	32.90	-4	1,981	-0.20%
2020/04/24	31.1	32.17	27	32.11	32.60	4.1	1,930	0.21%
2020/04/23	3	30.45	2	30.50	30.35	1	1,810	0.06%
2020/04/20	3	30.95	3	31.07	31.00	0	1,750	0.00%
2020/04/17	1	31.60	1	31.70	31.35	0	1,706	0.00%
2020/04/15	0	0.00	1	30.65	31.25	-1	1,628	-0.06%
2020/04/14	0	0.00	11	30.08	30.40	-11	1,604	-0.69%
2020/04/13	5	30.20	5	29.85	29.85	0	1,588	0.00%
2020/04/10	0	0.00	2	29.65	29.75	-2	1,582	-0.13%
2020/04/09	5	30.20	2	30.20	29.75	3	1,585	0.19%
2020/04/08	1	29.25	43	29.29	29.55	-42	1,566	-2.68%
2020/04/07	0	0.00	4	29.20	29.20	-4	1,525	-0.26%
2020/04/06	1	29.00	0	0.00	28.95	1	1,500	0.07%
2020/04/01	0	0.00	74	28.47	28.80	-74	1,480	-5.00%
2020/03/31	1	28.80	1	29.39	28.85	0	1,476	0.00%
2020/03/30	74	28.05	9	28.23	28.55	65	1,444	4.50%
2020/03/27	43	29.31	1	29.35	28.80	42	1,443	2.91%
2020/03/26	1	28.85	43	28.53	28.90	-42	1,395	-3.01%
2020/03/25	21	28.16	3.1	28.85	29.20	17.9	1,379	1.30%
2020/03/24	30.6	27.16	8	27.41	27.35	22.6	1,290	1.75%
2020/03/23	0	0.00	7	26.44	26.55	-7	1,241	-0.56%
2020/03/20	10	26.10	6	26.20	26.30	4	1,228	0.33%
2020/03/19	0	0.00	69	25.30	24.10	-69	1,215	-5.68%
2020/03/18	12	27.07	0	0.00	26.75	12	1,202	1.00%
2020/03/16	65	28.42	0	0.00	27.95	65	1,191	5.46%
2020/03/13	3	27.50	0	0.00	28.50	3	1,178	0.25%
2020/03/09	2	32.13	0	0.00	32.00	2	1,086	0.18%
2020/03/06	2	33.35	0	0.00	33.25	2	1,084	0.18%
2020/03/05	0	0.00	2	33.90	33.80	-2	1,089	-0.18%
2020/03/04	15.2	33.43	15	33.40	33.55	0.2	1,108	0.02%
2020/02/25	2	32.28	0	0.00	32.30	2	1,046	0.19%
2020/02/24	1	32.85	0	0.00	32.85	1	1,033	0.10%
2020/02/21	1	33.25	0	0.00	33.25	1	1,047	0.10%
2020/02/20	1	33.45	0	0.00	33.35	1	1,135	0.09%
2020/02/19	0	0.00	1	33.55	33.50	-1	1,152	-0.09%
2020/02/18	1	33.10	0	0.00	33.20	1	1,162	0.09%
2020/02/17	3	33.50	8	33.40	33.50	-5	1,183	-0.42%
2020/02/13	1	33.95	1	33.95	33.90	0	1,251	0.00%
2020/02/11	5	33.00	0	0.00	33.00	5	1,328	0.38%
2020/02/07	2	33.05	0	0.00	33.05	2	1,379	0.15%
2020/02/05	3	33.90	4.1	33.92	33.60	-1.1	1,446	-0.07%
2020/02/04	1	32.25	0	0.00	32.75	1	1,436	0.07%
2020/02/03	8	31.58	0	0.00	32.00	8	1,434	0.56%
2020/01/31	2	33.10	0	0.00	33.20	2	1,409	0.14%
2020/01/30	8.1	33.92	36	33.54	33.00	-27.9	1,405	-1.99%
2020/01/20	10	35.80	0	0.00	35.85	10	1,370	0.73%
2020/01/16	15	35.80	0	0.00	35.85	15	1,375	1.09%
2020/01/15	28	35.80	2	35.75	35.75	26	1,380	1.88%
2020/01/14	0	0.00	1	35.80	35.65	-1	1,388	-0.07%
2020/01/13	5	35.55	0	0.00	35.60	5	1,389	0.36%
2020/01/10	1	35.15	0	0.00	35.25	1	1,405	0.07%
2020/01/09	3	35.28	0	0.00	35.25	3	1,404	0.21%
2020/01/08	5	35.13	0	0.00	35.10	5	1,406	0.36%
2020/01/07	2	35.65	0	0.00	35.65	2	1,402	0.14%
2020/01/03	3	36.55	0	0.00	36.35	3	1,417	0.21%
2019/12/31	1	36.55	0	0.00	36.55	1	1,417	0.07%
2019/12/30	0	0.00	2	36.55	36.70	-2	1,425	-0.14%
2019/12/27	5	36.34	0	0.00	36.35	5	1,429	0.35%
2019/12/26	0	38.80	1	36.15	36.20	-1	1,429	-0.07%
2019/12/25	0	36.10	2	36.00	36.05	-2	1,436	-0.14%
2019/12/19	2	36.15	0	0.00	36.20	2	1,584	0.13%
2019/12/18	0	0.00	1	36.10	36.30	-1	1,608	-0.06%
2019/12/16	0	0.00	1	36.05	36.05	-1	1,621	-0.06%
2019/12/13	16	35.75	61	35.88	35.80	-45	1,629	-2.76%
2019/12/12	4	36.35	0	0.00	36.40	4	1,606	0.25%
2019/12/11	2	36.35	0	0.00	36.35	2	1,619	0.12%
2019/12/10	1	36.65	1	36.80	36.70	0	1,627	0.00%
2019/12/09	25	36.80	0	0.00	36.70	25	1,671	1.50%
2019/12/06	19	36.94	1	36.85	36.80	18	1,699	1.06%
2019/12/05	11	36.82	0	0.00	36.90	11	1,738	0.63%
2019/12/04	1	36.85	0	0.00	36.85	1	1,755	0.06%
2019/12/03	16	36.95	2	36.93	36.70	14	1,800	0.78%
2019/12/02	7	36.14	3	36.47	36.55	4	1,807	0.22%
2019/11/29	11	36.69	0	0.00	36.60	11	1,802	0.61%
2019/11/28	2	37.20	1	37.20	37.20	1	1,778	0.06%
2019/11/27	2	37.23	1	37.25	37.20	1	1,833	0.05%
2019/11/22	1	37.40	0	0.00	37.50	1	1,870	0.05%
2019/11/21	1	37.40	0	0.00	37.55	1	1,887	0.05%
2019/11/20	0	0.00	2	37.53	37.70	-2	1,900	-0.11%
2019/11/19	45	38.43	14	38.15	37.85	31	1,894	1.64%
2019/11/18	10	38.10	1	37.90	38.00	9	1,824	0.49%
2019/11/15	15	37.88	6	37.75	37.65	9	1,847	0.49%
2019/11/14	23	37.91	4	38.00	37.85	19	1,849	1.03%
2019/11/13	9	38.19	1	37.95	38.20	8	1,842	0.43%
2019/11/12	1	37.35	6	37.44	37.50	-5	1,800	-0.28%
2019/11/11	1	37.00	12	37.75	37.00	-11	1,837	-0.60%
2019/11/08	6	38.18	10	38.33	38.30	-4	1,830	-0.22%
2019/11/07	14	37.36	1	37.50	38.00	13	1,791	0.73%
2019/11/05	2	37.50	8	37.35	37.45	-6	1,775	-0.34%
2019/11/04	22	37.95	18.3	38.00	37.75	3.7	1,787	0.21%
2019/11/01	4	37.25	4	37.35	37.40	0	1,723	0.00%
2019/10/30	1	35.70	4	36.05	36.20	-3	1,786	-0.17%
2019/10/29	4	35.65	0	0.00	35.75	4	1,827	0.22%
2019/10/24	0.2	36.40	1	36.40	36.40	-0.8	1,971	-0.04%
2019/10/22	6	36.27	0	0.00	36.40	6	2,170	0.28%
2019/10/21	0	0.00	2	35.45	35.90	-2	2,199	-0.09%
2019/10/17	0	0.00	2	35.95	35.95	-2	2,250	-0.09%
2019/10/09	2	35.05	0	0.00	35.25	2	2,381	0.08%
2019/10/07	0	0.00	4	35.71	35.75	-4	2,407	-0.17%
2019/10/03	2	35.75	0	0.00	35.85	2	2,434	0.08%
2019/10/01	0	0.00	1	36.45	36.50	-1	2,437	-0.04%
2019/09/27	3	36.25	3	36.45	35.90	0	2,443	0.00%
2019/09/26	0	0.00	2	36.65	36.70	-2	2,434	-0.08%
2019/09/25	3	37.42	3	37.20	37.20	0	2,419	0.00%
2019/09/24	22	37.57	26	37.78	38.30	-4	2,391	-0.17%
2019/09/23	1	37.50	0	0.00	37.45	1	2,349	0.04%
2019/09/19	0	0.00	5	37.50	37.50	-5	2,331	-0.21%
2019/09/18	0	0.00	2	37.70	37.55	-2	2,329	-0.09%
2019/09/17	1	38.00	0	0.00	37.60	1	2,317	0.04%
2019/09/11	2	38.50	4	38.98	38.65	-2	2,326	-0.09%
2019/09/10	1	38.50	2	38.65	38.60	-1	2,285	-0.04%
2019/09/09	4.1	38.73	10	38.71	38.80	-5.9	2,257	-0.26%
2019/09/06	2	38.30	5	38.30	38.05	-3	2,214	-0.14%
2019/09/05	11	38.20	14	38.35	38.50	-3	2,191	-0.14%
2019/09/04	7	37.88	11	37.71	37.95	-4	2,181	-0.18%
2019/09/03	3	37.45	1	37.35	37.35	2	2,171	0.09%
2019/09/02	0	0.00	3	37.45	37.45	-3	2,185	-0.14%
2019/08/30	33	37.08	27	37.31	37.05	6	2,176	0.28%
2019/08/29	3	36.08	3	36.40	36.70	0	2,133	0.00%
2019/08/27	1	35.40	0	0.00	35.35	1	2,096	0.05%
2019/08/26	1	35.75	0	0.00	35.70	1	2,090	0.05%
2019/08/21	6	36.30	0	0.00	36.30	6	2,094	0.29%
2019/08/20	12	36.15	13	36.69	36.70	-1	2,087	-0.05%
2019/08/19	1	35.80	7	35.94	36.00	-6	2,053	-0.29%
2019/08/16	2	36.00	0	0.00	35.90	2	2,074	0.10%
2019/08/15	1	35.00	8	34.98	35.40	-7	2,066	-0.34%
2019/08/14	5	35.69	9	35.71	35.60	-4	2,085	-0.19%
2019/08/13	29	34.69	36	34.41	34.20	-7	2,096	-0.33%
2019/08/12	5	35.20	2	35.30	35.30	3	2,094	0.14%
2019/08/08	7	35.76	2	36.30	35.95	5	2,109	0.24%
2019/08/07	4	36.00	0	0.00	35.75	4	2,151	0.19%
2019/08/06	19	35.66	21	35.55	35.95	-2	2,159	-0.09%
2019/08/05	2	36.88	0	0.00	36.40	2	2,152	0.09%
2019/08/02	1	37.05	9	37.57	37.00	-8	2,177	-0.37%
2019/08/01	11.1	40.53	4	40.55	40.50	7.1	2,146	0.33%
2019/07/31	4	40.30	30	40.75	40.65	-26	2,106	-1.23%
2019/07/30	1	40.85	5	40.80	40.50	-4	2,100	-0.19%
2019/07/29	10	40.46	35	40.48	40.25	-25	2,086	-1.20%
2019/07/26	15	41.46	13	41.53	41.25	2	2,018	0.10%
2019/07/25	15	41.76	42	41.88	41.85	-27	1,990	-1.36%
2019/07/24	10	41.43	20	40.71	41.45	-10	1,941	-0.52%
2019/07/23	6	40.05	4	40.04	39.90	2	1,865	0.11%
2019/07/22	1	39.85	9	39.80	39.85	-8	1,861	-0.43%
2019/07/19	8	39.41	5	39.35	39.35	3	1,835	0.16%
2019/07/18	1	38.80	12	39.01	39.15	-11	1,867	-0.59%
2019/07/17	1	39.00	13	39.42	38.80	-12	2,148	-0.56%
2019/07/16	0	0.00	13	39.16	39.10	-13	2,169	-0.60%
2019/07/15	24	38.92	18	38.89	38.80	6	2,179	0.28%
2019/07/12	3	38.40	16	38.05	38.40	-13	2,236	-0.58%
2019/07/11	2	37.70	9	37.70	37.60	-7	2,377	-0.29%
2019/07/10	0	0.00	7	38.46	38.35	-7	2,383	-0.29%
2019/07/09	3	37.88	15	37.78	38.00	-12	2,427	-0.49%
2019/07/08	2	37.95	1	37.80	38.05	1	2,475	0.04%
2019/07/05	0	0.00	1	37.90	37.85	-1	2,591	-0.04%
2019/07/04	1	37.55	3	37.80	37.80	-2	2,677	-0.07%
2019/07/03	3	37.45	2	37.65	37.20	1	2,934	0.03%
2019/07/01	4	37.28	3	37.37	37.45	1	3,311	0.03%
2019/06/27	0	0.00	3.3	36.98	36.90	-3.3	3,651	-0.09%
2019/06/26	0	0.00	2	36.50	36.35	-2	3,704	-0.05%
2019/06/25	5	36.28	0	0.00	36.25	5	3,833	0.13%
2019/06/24	0	36.35	0	0.00	36.35	0	3,983	0.00%
2019/06/21	9	36.53	2	36.55	36.30	7	4,202	0.17%
2019/06/20	8	36.13	5	36.48	36.70	3	4,609	0.07%
2019/06/19	7	36.08	1	36.05	36.10	6	4,687	0.13%
2019/06/18	1	36.00	1	35.90	35.80	0	4,908	0.00%
2019/06/17	4	35.94	2	36.05	35.95	2	4,917	0.04%
2019/06/14	23.3	36.41	0	0.00	36.20	23.3	4,929	0.47%
2019/06/13	0	0.00	1	36.35	36.30	-1	4,947	-0.02%
2019/06/12	22	36.87	22	36.85	36.40	0	4,997	0.00%
2019/06/11	0	0.00	2	36.50	36.60	-2	4,977	-0.04%
2019/06/10	17	36.40	3	36.13	36.50	14	4,974	0.28%
2019/06/06	5	35.75	0	0.00	35.45	5	4,969	0.10%
2019/06/05	4	35.90	2	35.83	35.65	2	4,977	0.04%
2019/06/04	2	35.53	3	35.70	35.60	-1	4,972	-0.02%
2019/05/31	7	35.91	7	35.88	35.85	0	4,989	0.00%
2019/05/30	2	35.65	0	0.00	35.60	2	4,986	0.04%
2019/05/29	0	0.00	6	35.38	35.25	-6	5,019	-0.12%
2019/05/28	24	35.57	7	35.84	35.65	17	5,029	0.34%
2019/05/27	1	34.60	13	34.68	34.85	-12	5,008	-0.24%
2019/05/24	3	35.05	8	35.02	35.00	-5	5,048	-0.10%
2019/05/23	3	34.70	8	34.94	34.75	-5	5,047	-0.10%
2019/05/22	2	35.73	0	0.00	35.70	2	5,069	0.04%
2019/05/21	10	35.13	22	35.37	36.05	-12	5,073	-0.24%
2019/05/20	20	35.73	22	35.84	35.45	-2	5,050	-0.04%
2019/05/17	6	37.00	3	37.42	36.80	3	5,020	0.06%
2019/05/16	9	37.90	9	37.93	37.60	0	5,004	0.00%
2019/05/15	14	38.36	14	38.36	38.30	0	4,989	0.00%
2019/05/14	3	36.88	2	36.90	37.25	1	5,006	0.02%
2019/05/13	2	37.15	11	37.19	37.20	-9	5,050	-0.18%
2019/05/10	33	37.95	42	37.16	37.20	-9	5,054	-0.18%
2019/05/09	5	37.11	4	37.36	36.90	1	5,110	0.02%
2019/05/08	10	38.00	3	37.78	37.85	7	5,067	0.14%
2019/05/07	2	37.40	8	37.47	37.90	-6	5,035	-0.12%
2019/05/06	2	37.10	1	37.20	36.60	1	4,994	0.02%
2019/05/03	7	37.97	0	0.00	37.95	7	4,958	0.14%
2019/04/30	1	37.70	4	37.29	37.85	-3	4,928	-0.06%
2019/04/29	2	37.08	1	37.00	36.95	1	4,899	0.02%
2019/04/26	0	0.00	6	37.93	37.85	-6	4,850	-0.12%
2019/04/25	11	38.10	3	38.22	38.20	8	4,855	0.16%
2019/04/24	21	38.24	20	38.20	38.10	1	4,833	0.02%
2019/04/23	44	39.36	150	39.37	38.35	-106	4,770	-2.22%	大賣/鉅額交易
2019/04/22	20	39.16	10	39.18	39.15	10	4,457	0.22%
2019/04/19	59	38.68	4	38.55	38.70	55	4,386	1.25%
2019/04/18	42	38.44	19	38.50	38.00	23	4,332	0.53%
2019/04/17	54	39.27	27	39.36	39.60	27	4,232	0.64%
2019/04/16	4	38.55	7	38.54	38.60	-3	4,058	-0.07%
2019/04/15	3	38.22	8	38.56	38.65	-5	4,013	-0.12%
2019/04/12	1	37.95	5	37.91	37.85	-4	3,940	-0.10%
2019/04/11	9	37.62	6	37.42	37.30	3	3,878	0.08%
2019/04/10	4	38.40	44	38.63	38.60	-40	3,746	-1.07%
2019/04/09	130	39.69	223	39.17	38.55	-93	3,647	-2.55%	大買/大賣/
2019/04/08	151	38.72	7	38.59	38.40	144	3,363	4.28%	大買/鉅額交易
2019/04/03	62	38.09	43.2	37.85	38.10	18.8	3,160	0.59%
2019/04/02	19	37.74	42.2	37.41	37.80	-23.2	2,948	-0.79%
2019/04/01	15	37.28	6.2	36.99	36.50	8.8	2,728	0.32%
2019/03/29	28.3	36.49	5	36.65	36.95	23.3	2,565	0.91%
2019/03/28	153	36.28	138.1	36.08	36.20	14.9	2,489	0.60%	大買/大賣/
2019/03/27	155	38.05	187.1	37.75	37.45	-32.1	2,353	-1.36%	大買/大賣/
2019/03/26	251.5	37.95	284	37.69	37.25	-32.5	2,198	-1.48%	大買/大賣/
2019/03/25	392	38.60	356	38.29	38.50	36	1,982	1.82%	大買/大賣/
2019/03/22	2	37.70	23.1	37.70	37.70	-21.1	1,550	-1.36%
2019/03/21	92	33.67	95	33.87	34.30	-3	1,451	-0.21%
2019/03/20	0	0.00	1	32.30	32.25	-1	1,205	-0.08%
2019/03/19	1	32.65	1	32.55	32.65	0	1,199	0.00%
2019/03/18	1	32.80	0	0.00	32.70	1	1,186	0.08%
2019/03/15	11	32.63	12	32.81	32.90	-1	1,189	-0.08%
2019/03/14	10	31.95	0	0.00	32.10	10	1,151	0.87%
2019/03/13	1	31.95	2	32.08	31.95	-1	1,137	-0.09%
2019/03/12	3	31.90	0	0.00	31.95	3	1,130	0.27%
2019/03/11	6	32.19	22	32.20	32.10	-16	1,115	-1.43%
2019/03/08	0	32.40	0	0.00	32.35	0	1,111	0.00%
2019/03/07	5	32.55	0	0.00	32.40	5	1,101	0.45%
2019/03/04	0	0.00	1	32.75	32.90	-1	1,061	-0.09%
2019/02/27	0	0.00	43	32.22	32.30	-43	1,018	-4.22%
2019/02/26	3	32.85	1	32.90	32.65	2	999	0.20%
2019/02/25	2	33.13	10	32.57	33.20	-8	974	-0.82%
2019/02/22	0	0.00	1	32.35	32.15	-1	919	-0.11%
2019/02/21	58	32.85	2	32.45	32.45	56	914	6.12%
2019/02/20	1	32.30	67	32.21	32.20	-66	866	-7.62%
2019/02/19	20	32.75	20	32.30	32.25	0	876	0.00%
2019/02/18	62	32.19	0	0.00	32.45	62	887	6.98%
2019/02/15	1	32.30	8	31.99	31.90	-7	851	-0.82%
2019/02/14	10	32.80	10	32.30	32.00	0	829	0.00%
2019/02/13	52	32.66	32	32.55	32.20	20	799	2.50%
2019/02/12	42	31.73	40	31.89	32.15	2	707	0.28%
2019/02/11	0	0.00	7	30.62	30.50	-7	636	-1.10%
2019/01/30	115	30.30	147	30.46	30.45	-32	599	-5.34%	大買/大賣/
2019/01/28	2	28.95	0	0.00	28.95	2	488	0.41%
2019/01/24	0	0.00	10	28.79	28.75	-10	485	-2.06%
2019/01/23	0	0.00	6	28.79	28.75	-6	483	-1.24%
2019/01/22	0	0.00	7	28.80	28.80	-7	483	-1.45%
2019/01/18	18	29.04	35	28.96	29.10	-17	485	-3.50%
2019/01/17	81	29.19	45	29.10	29.00	36	477	7.53%
2019/01/16	0	27.95	0	0.00	28.00	0	433	0.00%
2019/01/10	7	28.10	0	0.00	28.10	7	440	1.59%
2019/01/09	1	28.00	0	0.00	28.05	1	444	0.22%
2019/01/04	1	27.00	0	0.00	27.25	1	475	0.21%
2019/01/03	1	27.55	0	0.00	27.40	1	476	0.21%
2018/12/24	0	28.50	0	0.00	28.00	0	514	0.00%
2018/12/21	0	28.10	5	27.65	28.10	-5	519	-0.96%
2018/12/20	0	0.00	22	27.82	27.65	-22	519	-4.24%
2018/12/19	1	28.00	1	28.00	27.95	0	517	0.00%
2018/12/18	0	0.00	3	28.15	27.95	-3	518	-0.58%
2018/12/10	1	29.25	0	0.00	28.65	1	500	0.20%
2018/12/06	0	0.00	5	28.60	29.20	-5	477	-1.05%
2018/12/05	1	28.60	0	0.00	28.65	1	466	0.21%
2018/12/03	2	28.75	0	0.00	28.75	2	469	0.43%
2018/11/30	1	28.35	1	28.30	28.25	0	460	0.00%
2018/11/23	0	0.00	1	27.25	27.25	-1	470	-0.21%
2018/11/21	1	27.45	2	27.55	27.50	-1	474	-0.21%
2018/11/20	0	27.70	0	0.00	27.70	0	473	0.00%
2018/11/19	1	28.15	2	28.05	28.10	-1	505	-0.20%
2018/11/16	2	27.88	5	28.00	27.75	-3	547	-0.55%
2018/11/15	34	27.08	10	27.75	27.50	24	537	4.46%
2018/11/14	37	27.15	40	27.06	27.15	-3	511	-0.59%
2018/11/13	0	26.95	1	24.45	24.70	-1	493	-0.20%
2018/11/12	1	24.75	0	0.00	24.80	1	509	0.20%
2018/11/09	0	26.85	0	0.00	24.65	0	520	0.00%
2018/11/08	0	26.75	0	0.00	24.45	0	522	0.00%
2018/11/07	4	24.40	0	0.00	24.35	4	527	0.76%
2018/11/06	5	24.40	1	24.40	24.35	4	533	0.75%
2018/10/29	1	23.90	0	0.00	23.90	1	532	0.19%
2018/10/26	0	0.00	1	23.80	24.00	-1	535	-0.19%
2018/10/25	1	23.75	0	0.00	23.95	1	532	0.19%
2018/10/19	1	24.40	0	0.00	24.65	1	528	0.19%
2018/10/16	0	0.00	30	24.56	24.90	-30	522	-5.74%
2018/10/15	10	24.15	1	24.40	24.35	9	516	1.74%
2018/10/12	13	24.29	4	24.00	24.40	9	509	1.77%
2018/10/11	15	24.76	0	0.00	24.30	15	501	2.99%
2018/10/08	0	0.00	2	26.70	26.60	-2	486	-0.41%
2018/10/05	3	26.58	1	26.60	26.65	2	483	0.41%
2018/10/04	4	27.38	0	0.00	27.15	4	469	0.85%
2018/10/02	1	28.05	0	0.00	28.00	1	461	0.22%
2018/10/01	0	0.00	1	28.00	28.10	-1	458	-0.22%
2018/09/18	1	28.70	0	0.00	28.60	1	464	0.22%
2018/09/11	3	27.87	2	27.95	28.00	1	462	0.22%
2018/09/10	4	27.50	21	28.27	28.00	-17	457	-3.72%
2018/09/07	0	0.00	10	28.88	28.75	-10	459	-2.18%
2018/09/06	0	0.00	1	28.95	29.00	-1	455	-0.22%
2018/09/05	3	29.18	8	29.13	28.90	-5	454	-1.10%
2018/09/04	2	28.55	5	28.67	28.75	-3	451	-0.66%
2018/08/30	0	0.00	42	28.58	28.80	-42	454	-9.24%
2018/08/29	0	0.00	1	28.55	28.40	-1	448	-0.22%
2018/08/28	5	28.64	12	28.61	28.60	-7	451	-1.55%
2018/08/27	1	28.40	0	0.00	28.45	1	455	0.22%
2018/08/24	41	28.28	1	28.55	28.20	40	469	8.52%
2018/08/23	5	29.67	22	29.58	29.65	-17	539	-3.15%
2018/08/20	6	28.45	5	28.85	28.35	1	498	0.20%
2018/08/17	5	28.50	7	28.59	28.55	-2	490	-0.41%
2018/08/13	0	0.00	1	27.35	27.35	-1	495	-0.20%
2018/08/07	1	27.15	9	27.25	27.20	-8	524	-1.53%
2018/08/03	0	0.00	5	27.12	27.05	-5	564	-0.89%
2018/08/02	0	0.00	2	27.05	27.00	-2	579	-0.35%
2018/07/25	10	26.85	0	0.00	27.00	10	602	1.66%
2018/07/19	2	27.08	0	0.00	27.15	2	617	0.32%
2018/07/13	0	0.00	2	26.88	27.10	-2	621	-0.32%
2018/07/06	2	27.70	0	0.00	27.75	2	617	0.32%
2018/07/05	2	28.05	0	0.00	28.10	2	614	0.33%
2018/07/04	10	28.30	0	0.00	28.20	10	612	1.63%
2018/06/28	1	28.40	0	0.00	28.40	1	615	0.16%
2018/06/26	1	28.60	0	0.00	28.65	1	613	0.16%
2018/06/25	1	28.50	0	0.00	28.95	1	610	0.16%
2018/06/20	0	0.00	3	28.90	29.00	-3	617	-0.49%
2018/06/19	7	28.91	0	0.00	28.95	7	617	1.13%
2018/06/15	0	0.00	1	29.60	28.95	-1	617	-0.16%
2018/06/14	0	0.00	2	29.28	29.40	-2	604	-0.33%
2018/06/13	2	29.10	1	29.40	29.20	1	601	0.17%
2018/06/11	1	29.05	1	29.05	29.00	0	592	0.00%
2018/06/08	0	0.00	1	29.10	29.00	-1	590	-0.17%
2018/06/07	3	29.07	1	29.10	29.15	2	591	0.34%
2018/06/06	1	28.90	4	29.15	29.00	-3	587	-0.51%
2018/06/05	0	0.00	1	28.80	28.80	-1	584	-0.17%
2018/06/04	3	28.75	10	28.65	28.80	-7	579	-1.21%
2018/06/01	52	28.46	11	28.33	28.70	41	571	7.18%
2018/05/31	32	28.32	0	0.00	27.95	32	553	5.78%
2018/05/18	2	29.05	0	0.00	29.25	2	399	0.50%
2018/05/15	1	29.45	2	29.40	29.40	-1	394	-0.25%
2018/05/14	0	0.00	1	30.40	30.30	-1	403	-0.25%
2018/05/11	1	29.80	9	29.98	30.00	-8	386	-2.07%
2018/05/08	1	29.25	0	0.00	29.10	1	349	0.29%
2018/05/02	0	0.00	7	28.50	28.65	-7	346	-2.02%
2018/04/30	2	28.40	5	28.69	28.30	-3	342	-0.88%
2018/04/27	0	0.00	2	28.25	28.25	-2	334	-0.60%
2018/04/26	1	28.30	2	28.20	28.15	-1	338	-0.30%
2018/04/25	10	28.10	0	0.00	28.15	10	340	2.94%
2018/04/24	5	28.44	0	0.00	28.40	5	345	1.45%
2018/04/20	2	29.00	0	0.00	28.95	2	342	0.58%
2018/04/19	2	29.00	0	0.00	29.00	2	345	0.58%
2018/04/18	1	29.15	0	0.00	29.00	1	343	0.29%
2018/04/17	1	28.90	0	0.00	28.85	1	345	0.29%
2018/04/16	3	28.93	0	0.00	28.85	3	345	0.87%
2018/04/11	4	29.13	1	29.15	29.10	3	367	0.82%
2018/04/09	7	29.12	0	0.00	29.25	7	413	1.69%
2018/04/03	4	29.35	0	0.00	29.40	4	408	0.98%
2018/04/02	1	29.60	0	0.00	29.60	1	408	0.24%
2018/03/31	1	29.70	0	0.00	29.70	1	409	0.24%
2018/03/30	1	29.55	0	0.00	29.55	1	412	0.24%
2018/03/29	1	29.40	0	0.00	29.40	1	424	0.24%
2018/03/28	1	29.30	3	29.35	29.55	-2	425	-0.47%
2018/03/23	3	29.30	0	0.00	29.30	3	429	0.70%
2018/03/20	0	0.00	20	29.80	29.80	-20	432	-4.63%
2018/03/15	2	30.00	0	0.00	30.05	2	435	0.46%
2018/03/13	0	30.05	0	0.00	30.05	0	441	0.00%
2018/03/12	5	29.80	0	0.00	30.00	5	451	1.11%
2018/03/05	0	0.00	5	29.66	29.25	-5	544	-0.92%
2018/03/02	7	29.43	1	29.60	29.40	6	556	1.08%
2018/02/23	1	29.90	0	0.00	30.00	1	607	0.16%
2018/02/12	4	28.75	2	29.03	29.00	2	639	0.31%
2018/02/09	0	0.00	1	28.70	28.60	-1	639	-0.16%
2018/02/07	1	29.60	10	29.85	29.40	-9	646	-1.39%
2018/02/06	13	29.15	2	28.90	29.40	11	642	1.71%
2018/02/05	1	30.50	0	0.00	30.70	1	667	0.15%
2018/02/01	3	31.37	0	0.00	31.30	3	749	0.40%
2018/01/31	2	31.20	5	31.24	31.30	-3	784	-0.38%
2018/01/24	0	0.00	1	31.75	31.65	-1	864	-0.12%
2018/01/23	2	31.65	0	0.00	31.55	2	904	0.22%
2018/01/22	2	31.58	1	31.55	31.80	1	908	0.11%
2018/01/19	10	31.70	0	0.00	31.65	10	919	1.09%
2018/01/18	13	31.86	0	0.00	31.75	13	931	1.40%
2018/01/17	1	31.95	0	0.00	31.90	1	931	0.11%
2018/01/16	0	0.00	1	31.80	31.95	-1	937	-0.11%
2018/01/15	10	31.80	0	0.00	31.75	10	938	1.07%
2018/01/12	0	0.00	3	31.85	31.95	-3	966	-0.31%
2018/01/11	11	31.55	0	0.00	31.70	11	970	1.13%
2018/01/10	2	31.93	0	0.00	31.70	2	971	0.21%
2018/01/09	3	31.90	3	32.20	32.20	0	975	0.00%
2018/01/08	8	32.51	0	0.00	32.00	8	985	0.81%
2018/01/05	0	0.00	10	32.60	32.65	-10	982	-1.02%
2018/01/04	5	32.55	29	32.85	32.80	-24	978	-2.45%
2018/01/03	0	0.00	8	31.80	32.15	-8	952	-0.84%