志超 (8213)-日盛-八德券商分點個股進出

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

志超

(8213)

可現股當沖

股價
39.20
漲跌
▲0.55
漲幅
+1.42%
成交量
469張
產業
上市電子零組件類股▼0.01%
378人加入追蹤

立即追蹤
本地時間:13:30

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

志超 (8213)籌碼相關－日盛-八德券商分點個股進出

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

日盛-八德券商分點個股進出
日盛-八德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
2023/04/06	1	41.90	0	0.00	41.80	1	364	0.27%
2023/03/30	5	41.15	0	0.00	41.15	5	353	1.42%
2023/03/28	0	0.00	0	41.15	41.20	0	341	0.00%
2023/03/24	10	40.50	5	40.40	40.70	5	332	1.50%
2023/03/20	5	40.10	0	0.00	40.05	5	331	1.51%
2023/03/16	5	39.40	0	0.00	39.15	5	323	1.55%
2023/03/13	0	0.00	3	39.05	39.15	-3	321	-0.93%
2023/03/10	7	39.80	0	0.00	39.55	7	313	2.24%
2023/03/09	49	40.28	0	0.00	40.10	49	312	15.69%
2023/03/08	15	40.30	0	0.00	40.45	15	306	4.89%
2023/03/07	10	40.00	1	39.95	40.05	9	297	3.03%
2023/03/03	3	39.80	0	0.00	39.80	3	292	1.03%
2023/03/02	0	0.00	3	39.17	39.55	-3	286	-1.05%
2023/03/01	10	38.50	0	0.00	38.75	10	280	3.56%
2023/02/22	1	38.65	0	0.00	38.85	1	278	0.36%
2023/02/21	0	0.00	8	39.09	39.05	-8	278	-2.87%
2023/02/20	1	38.85	1	38.80	38.90	0	277	0.00%
2023/02/15	5	38.40	0	0.00	38.30	5	289	1.73%
2023/02/14	1	38.05	0	0.00	38.05	1	290	0.34%
2023/02/10	0	0.00	5	37.80	37.80	-5	299	-1.67%
2023/02/09	2	38.13	0	0.00	38.05	2	300	0.67%
2023/02/06	2	38.40	5	38.40	38.40	-3	299	-1.00%
2023/02/03	0	0.00	5	38.26	38.40	-5	299	-1.67%
2023/02/01	0	0.00	5	37.35	37.70	-5	290	-1.72%
2023/01/31	6	37.40	0	0.00	36.95	6	286	2.09%
2023/01/16	6	36.55	0	0.00	36.60	6	276	2.17%
2023/01/09	0	0.00	5	36.93	37.00	-5	308	-1.62%
2023/01/06	1	36.90	6	36.86	36.90	-5	314	-1.59%
2023/01/05	0	0.00	3	36.60	36.65	-3	327	-0.92%
2023/01/04	0	0.00	0	36.25	36.35	0	332	0.00%
2023/01/03	1	35.90	0	0.00	36.15	1	344	0.29%
2022/12/20	7	36.10	0	0.00	36.15	7	390	1.79%
2022/12/19	2	36.60	1	36.55	36.55	1	401	0.25%
2022/12/16	5	36.60	0	0.00	36.50	5	406	1.23%
2022/12/13	3	37.25	7	37.22	36.75	-4	406	-0.98%
2022/12/12	0	0.00	1	36.95	37.00	-1	406	-0.25%
2022/12/08	1	35.70	0	0.00	35.85	1	409	0.24%
2022/12/07	2	36.25	0	0.00	35.85	2	413	0.48%
2022/12/06	1	36.80	0	0.00	36.50	1	413	0.24%
2022/12/05	1	36.80	0	0.00	37.00	1	419	0.24%
2022/12/01	0	0.00	1	36.80	36.65	-1	424	-0.24%
2022/11/30	1	36.55	0	0.00	36.55	1	440	0.23%
2022/11/29	0.3	35.95	0	0.00	36.30	0.3	446	0.07%
2022/11/28	1	35.60	0	0.00	36.10	1	450	0.22%
2022/11/18	0	0.00	2	36.18	36.05	-2	470	-0.43%
2022/11/17	12	35.82	3	35.85	35.90	9	471	1.91%
2022/11/15	0	0.00	9	35.62	35.80	-9	476	-1.89%
2022/11/14	0	0.00	3	35.15	35.10	-3	475	-0.63%
2022/11/11	0	0.00	11	35.33	35.00	-11	477	-2.30%
2022/11/10	0	0.00	4	35.01	35.15	-4	476	-0.84%
2022/11/09	0	0.00	5	34.82	34.75	-5	480	-1.04%
2022/11/08	1	34.50	6	34.70	34.50	-5	485	-1.03%
2022/11/02	1	33.70	0	0.00	33.90	1	536	0.19%
2022/10/31	0	0.00	7	32.66	32.60	-7	542	-1.29%
2022/10/26	0	0.00	1	32.35	32.25	-1	574	-0.17%
2022/10/21	0	0.00	5	32.50	32.75	-5	605	-0.83%
2022/10/17	0	0.00	1	32.45	32.90	-1	618	-0.16%
2022/10/14	0	0.00	27	32.22	32.30	-27	624	-4.32%
2022/10/13	1	31.90	0	0.00	31.60	1	633	0.16%
2022/10/11	1	33.05	0	0.00	33.00	1	638	0.16%
2022/10/07	1	33.85	0	0.00	34.10	1	634	0.16%
2022/10/05	2	34.85	0	0.00	34.70	2	637	0.31%
2022/10/04	3	34.45	0	0.00	34.55	3	654	0.46%
2022/09/29	0	0.00	1	34.40	33.80	-1	734	-0.14%
2022/09/28	1	33.25	0	0.00	33.35	1	749	0.13%
2022/09/27	11	34.17	0	0.00	34.40	11	762	1.44%
2022/09/26	10	34.41	0	0.00	34.00	10	772	1.30%
2022/09/23	2	35.08	3	35.32	35.40	-1	796	-0.13%
2022/09/22	3	35.42	15	35.43	35.40	-12	827	-1.45%
2022/09/21	3	36.03	0	0.00	35.85	3	855	0.35%
2022/09/19	1	36.35	0	0.00	36.45	1	915	0.11%
2022/09/16	1	36.85	0	0.00	36.85	1	952	0.11%
2022/09/12	0	0.00	3	36.85	36.90	-3	1,200	-0.25%
2022/09/07	2	35.98	0	0.00	36.30	2	1,276	0.16%
2022/09/06	2	36.20	1	36.55	36.45	1	1,290	0.08%
2022/09/05	7	37.20	1	38.00	37.45	6	1,295	0.46%
2022/08/31	2	37.70	0	0.00	38.40	2	1,375	0.15%
2022/08/23	0	0.00	10	38.70	38.65	-10	1,452	-0.69%
2022/08/22	1	38.45	1	38.65	38.70	0	1,489	0.00%
2022/08/19	1	38.60	0	0.00	38.65	1	1,503	0.07%
2022/08/16	0	0.00	1	38.30	38.30	-1	1,593	-0.06%
2022/08/15	21	37.97	0	0.00	38.15	21	1,608	1.31%
2022/08/12	0	0.00	19	37.46	37.75	-19	1,648	-1.15%
2022/08/09	1	37.10	4	37.05	37.15	-3	1,759	-0.17%
2022/08/08	1	36.35	0	0.00	36.90	1	1,783	0.06%
2022/08/04	2	35.85	0	0.00	36.45	2	1,847	0.11%
2022/08/03	3	36.25	0	0.00	36.30	3	1,892	0.16%
2022/08/02	4	36.70	0	0.00	36.85	4	1,899	0.21%
2022/08/01	0	0.00	3	37.33	37.40	-3	1,914	-0.16%
2022/07/29	0	0.00	8	36.89	37.00	-8	1,913	-0.42%
2022/07/26	3	36.92	0	0.00	36.85	3	1,903	0.16%
2022/07/22	2	36.50	0	0.00	36.50	2	1,905	0.10%
2022/07/21	0	0.00	3	37.07	37.15	-3	1,912	-0.16%
2022/07/20	3	36.50	4	36.80	36.50	-1	1,954	-0.05%
2022/07/19	5	36.13	0	0.00	36.25	5	1,956	0.26%
2022/07/18	0	0.00	3	36.05	35.90	-3	1,952	-0.15%
2022/07/15	0	0.00	2	35.20	35.40	-2	1,946	-0.10%
2022/07/14	1	35.00	0	0.00	35.20	1	1,947	0.05%
2022/07/13	0	0.00	3	34.83	34.80	-3	1,943	-0.15%
2022/07/12	3.1	33.85	0	0.00	34.00	3.1	1,941	0.16%
2022/07/11	6	34.92	2	34.78	34.55	4	1,931	0.21%
2022/07/08	2	37.03	5	37.12	36.75	-3	1,891	-0.16%
2022/07/07	2	36.30	3	36.55	36.65	-1	1,889	-0.05%
2022/07/06	3	36.45	0	0.00	36.05	3	1,885	0.16%
2022/07/05	3	36.27	1	36.60	36.70	2	1,897	0.11%
2022/07/04	4	37.05	1	37.50	36.70	3	1,886	0.16%
2022/07/01	11	37.46	0	0.00	36.90	11	1,896	0.58%
2022/06/30	4	38.30	0	0.00	38.20	4	1,866	0.21%
2022/06/29	0	0.00	7	39.14	39.25	-7	1,836	-0.38%
2022/06/28	1	39.60	9	39.61	39.55	-8	1,812	-0.44%
2022/06/27	0.3	41.10	0	0.00	40.65	0.3	1,794	0.01%
2022/06/24	1	41.15	0	0.00	40.65	1	1,772	0.06%
2022/06/23	0	0.00	8	41.31	40.75	-8	1,745	-0.46%
2022/06/22	25	46.88	117	46.69	46.35	-92	1,697	-5.42%	大賣/
2022/06/21	7	47.96	7	47.95	48.05	0	1,634	0.00%
2022/06/20	13	48.04	0	0.00	47.50	13	1,600	0.81%
2022/06/17	14	48.76	0	0.00	48.65	14	1,563	0.90%
2022/06/16	43	49.58	3	50.70	49.25	40	1,569	2.55%
2022/06/15	8	50.18	0	0.00	50.20	8	1,544	0.52%
2022/06/14	24	50.01	0	0.00	50.40	24	1,543	1.55%
2022/06/13	12	50.69	1	50.50	50.70	11	1,533	0.72%
2022/06/10	12	51.90	2	51.45	51.90	10	1,518	0.66%
2022/06/09	28	52.16	22	52.01	52.00	6	1,518	0.40%
2022/06/08	11	52.95	3	52.97	52.90	8	1,476	0.54%
2022/06/07	24	53.22	0	0.00	53.00	24	1,475	1.63%
2022/06/06	2	53.55	0	0.00	53.30	2	1,474	0.14%
2022/06/02	0	0.00	1	53.90	53.60	-1	1,486	-0.07%
2022/05/31	0	0.00	10	53.50	53.40	-10	1,508	-0.66%
2022/05/30	0	0.00	1	53.80	53.80	-1	1,515	-0.07%
2022/05/27	3	53.57	30	53.30	53.30	-27	1,491	-1.81%
2022/05/26	4	53.88	11	53.76	53.60	-7	1,518	-0.46%
2022/05/25	1	53.30	21	53.26	53.40	-20	1,541	-1.30%
2022/05/24	9	52.42	1	52.50	52.50	8	1,581	0.51%
2022/05/23	0	0.00	5	53.50	53.60	-5	1,608	-0.31%
2022/05/20	0	0.00	21	53.63	53.60	-21	1,634	-1.28%
2022/05/19	1	52.00	37	52.90	53.50	-36	1,656	-2.17%
2022/05/18	3	52.70	26	52.67	52.60	-23	1,680	-1.37%
2022/05/17	3	52.00	30	52.27	52.50	-27	1,645	-1.64%
2022/05/16	2	51.00	0	0.00	51.40	2	1,591	0.13%
2022/05/13	0	0.00	10	51.23	51.30	-10	1,568	-0.64%
2022/05/12	3	50.63	36	50.56	50.40	-33	1,528	-2.16%
2022/05/11	4	50.85	54	50.56	50.80	-50	1,503	-3.33%
2022/05/10	0	0.00	1	50.10	50.10	-1	1,456	-0.07%
2022/05/09	5	49.51	1	50.10	49.40	4	1,447	0.28%
2022/05/03	0	0.00	1	48.95	49.10	-1	1,442	-0.07%
2022/04/29	1	49.05	0	0.00	49.05	1	1,451	0.07%
2022/04/28	4	49.11	1	49.20	49.05	3	1,453	0.21%
2022/04/27	11	48.45	2	48.85	49.10	9	1,443	0.62%
2022/04/26	5	49.07	1	49.15	49.10	4	1,426	0.28%
2022/04/25	12	47.55	0	0.00	47.50	12	1,391	0.86%
2022/04/22	5	48.35	1	48.70	48.60	4	1,380	0.29%
2022/04/20	0	0.00	2	48.50	48.50	-2	1,381	-0.14%
2022/04/19	0	0.00	2	48.00	47.90	-2	1,380	-0.14%
2022/04/18	1	47.35	1	48.00	47.75	0	1,388	0.00%
2022/04/15	1	47.80	0	0.00	47.80	1	1,386	0.07%
2022/04/13	0	0.00	4	48.33	48.40	-4	1,398	-0.29%
2022/04/12	17	47.83	0	0.00	47.70	17	1,402	1.21%
2022/04/11	1	48.15	0	0.00	48.15	1	1,394	0.07%
2022/04/08	8	49.11	0	0.00	49.15	8	1,389	0.58%
2022/04/07	28	49.67	2	50.10	49.05	26	1,396	1.86%
2022/04/06	2	50.30	0	0.00	50.30	2	1,387	0.14%
2022/04/01	5	50.60	0	0.00	50.70	5	1,396	0.36%
2022/03/30	5	50.40	0	0.00	50.80	5	1,402	0.36%
2022/03/29	1	50.30	0	0.00	50.50	1	1,399	0.07%
2022/03/28	2	50.60	0	0.00	50.50	2	1,395	0.14%
2022/03/25	4	50.58	0	0.00	50.40	4	1,386	0.29%
2022/03/24	1	50.70	10	51.23	50.90	-9	1,371	-0.66%
2022/03/23	3	50.77	5.1	50.84	50.90	-2.1	1,375	-0.15%
2022/03/22	4	50.78	0	0.00	50.70	4	1,360	0.29%
2022/03/21	6	50.75	16	50.47	50.80	-10	1,343	-0.74%
2022/03/18	0	0.00	13	49.58	50.00	-13	1,298	-1.00%
2022/03/17	0	0.00	9	49.20	49.40	-9	1,288	-0.70%
2022/03/16	10	48.19	12	48.15	48.30	-2	1,275	-0.16%
2022/03/15	10	48.55	0	0.00	48.35	10	1,259	0.79%
2022/03/14	0	0.00	3	49.30	49.30	-3	1,246	-0.24%
2022/03/11	0	0.00	3	49.25	49.20	-3	1,241	-0.24%
2022/03/10	0	0.00	20	49.29	49.25	-20	1,234	-1.62%
2022/03/09	2	48.25	1	48.55	48.55	1	1,227	0.08%
2022/03/08	8	48.04	11	48.22	48.10	-3	1,221	-0.25%
2022/03/07	14	48.61	1	48.90	48.20	13	1,200	1.08%
2022/03/04	1	50.00	0	0.00	50.00	1	1,164	0.09%
2022/03/03	5	50.80	12	50.73	50.80	-7	1,159	-0.60%
2022/03/02	10	50.25	2	50.60	50.50	8	1,151	0.69%
2022/03/01	19	50.91	0	0.00	50.80	19	1,136	1.67%
2022/02/25	2	51.35	3.1	51.27	51.20	-1.1	1,102	-0.10%
2022/02/24	4	50.08	5	50.00	50.00	-1	1,058	-0.09%
2022/02/23	7	50.99	11	51.29	51.10	-4	994	-0.40%
2022/02/22	2	49.65	6	50.03	50.40	-4	934	-0.43%
2022/02/21	5	49.84	52	49.92	50.40	-47	915	-5.13%
2022/02/18	8	49.51	24.7	49.20	49.65	-16.7	859	-1.94%
2022/02/17	0	0.00	5	48.30	48.10	-5	799	-0.63%
2022/02/16	5	48.15	5	48.10	48.15	0	808	0.00%
2022/02/15	6	47.74	0	0.00	47.70	6	851	0.70%
2022/02/14	1	47.65	1	47.70	47.65	0	865	0.00%
2022/02/11	0	0.00	5	48.16	48.25	-5	877	-0.57%
2022/02/10	1	48.15	0	48.25	48.15	1	895	0.11%
2022/02/09	0	0.00	24	48.06	48.10	-24	896	-2.68%
2022/02/08	1	47.55	0	0.00	47.80	1	894	0.11%
2022/02/07	1	47.20	13	47.30	47.60	-12	904	-1.33%
2022/01/26	10	46.46	0	0.00	46.60	10	913	1.09%
2022/01/25	3	46.92	10	46.90	46.70	-7	910	-0.77%
2022/01/24	8	47.11	10	47.17	47.25	-2	912	-0.22%
2022/01/21	10	47.81	0	0.00	47.70	10	909	1.10%
2022/01/20	0	0.00	5	48.38	48.30	-5	911	-0.55%
2022/01/19	5	48.20	0	0.00	48.25	5	910	0.55%
2022/01/18	1	48.60	8	48.61	48.40	-7	922	-0.76%
2022/01/17	1.1	47.75	0	0.00	48.25	1.1	908	0.12%
2022/01/14	10	47.74	0	0.00	47.80	10	904	1.11%
2022/01/13	7	47.95	0	0.00	47.95	7	907	0.77%
2022/01/12	6	47.88	1	47.90	48.00	5	915	0.55%
2022/01/11	15	48.11	1	48.00	47.95	14	913	1.53%
2022/01/07	9	48.14	0	0.00	48.00	9	906	0.99%
2022/01/05	3	48.43	1	48.50	48.55	2	893	0.22%
2022/01/04	1	48.20	1	48.40	48.25	0	889	0.00%
2022/01/03	5	48.52	20	48.65	48.30	-15	882	-1.70%
2021/12/30	1	48.40	7	48.69	48.55	-6	869	-0.69%
2021/12/29	0	0.00	1	48.45	48.40	-1	856	-0.12%
2021/12/28	2	48.25	0	0.00	48.25	2	852	0.23%
2021/12/24	1	48.00	0	0.00	47.90	1	851	0.12%
2021/12/23	6	47.95	3	48.02	48.05	3	856	0.35%
2021/12/22	1	47.90	1	48.10	47.85	0	867	0.00%
2021/12/21	1	47.60	0	0.00	47.70	1	874	0.11%
2021/12/17	1	47.85	18	47.78	48.00	-17	914	-1.86%
2021/12/16	0	0.00	8	47.42	47.45	-8	901	-0.89%
2021/12/14	3	46.85	0	0.00	46.90	3	926	0.32%
2021/12/13	0	0.00	8	47.20	47.15	-8	924	-0.87%
2021/12/10	8	46.98	5	47.00	46.90	3	924	0.32%
2021/12/07	2	46.95	0	0.00	46.95	2	942	0.21%
2021/12/02	2	46.70	0	0.00	46.70	2	962	0.21%
2021/12/01	7	46.76	1	47.10	47.05	6	967	0.62%
2021/11/30	1	46.40	5	46.95	46.40	-4	965	-0.41%
2021/11/29	9	46.36	2	46.85	46.70	7	965	0.73%
2021/11/26	11	47.26	0	0.00	46.95	11	963	1.14%
2021/11/25	6	47.84	0	0.00	47.85	6	959	0.63%
2021/11/24	9	47.96	0	0.00	48.00	9	958	0.94%
2021/11/22	2	48.48	0	0.00	48.40	2	955	0.21%
2021/11/19	10	48.40	0	0.00	48.45	10	958	1.04%
2021/11/18	10	48.70	54	48.60	48.70	-44	954	-4.61%
2021/11/17	0	0.00	2	48.35	48.15	-2	939	-0.21%
2021/11/16	0	0.00	2	48.13	48.40	-2	941	-0.21%
2021/11/15	1	47.45	3	47.43	47.80	-2	942	-0.21%
2021/11/12	8	47.86	0	0.00	47.65	8	949	0.84%
2021/11/11	0	0.00	15	48.74	48.80	-15	951	-1.58%
2021/11/10	2	48.30	1	48.55	48.55	1	966	0.10%
2021/11/09	1	48.35	2	48.20	48.30	-1	995	-0.10%
2021/11/05	0	0.00	8	47.80	47.85	-8	1,110	-0.72%
2021/11/04	0	0.00	7	47.78	47.65	-7	1,126	-0.62%
2021/11/03	1	47.55	10	47.49	47.75	-9	1,147	-0.78%
2021/11/02	1	47.00	7	47.41	47.10	-6	1,216	-0.49%
2021/11/01	0	0.00	3	47.23	47.25	-3	1,310	-0.23%
2021/10/29	1	46.75	2	46.88	46.90	-1	1,313	-0.08%
2021/10/28	1	46.95	3	47.05	46.80	-2	1,309	-0.15%
2021/10/27	3	46.40	0	0.00	46.60	3	1,304	0.23%
2021/10/26	1	46.60	16	46.67	46.60	-15	1,333	-1.12%
2021/10/25	0	0.00	1	46.05	46.05	-1	1,334	-0.07%
2021/10/22	0	0.00	2	46.05	45.85	-2	1,359	-0.15%
2021/10/21	5	45.54	2	46.45	45.30	3	1,385	0.22%
2021/10/20	3	46.02	14	46.31	46.00	-11	1,409	-0.78%
2021/10/15	2	45.13	6	45.58	45.25	-4	1,467	-0.27%
2021/10/14	1	44.75	0	0.00	44.90	1	1,493	0.07%
2021/10/13	7.1	44.88	0	0.00	44.85	7.1	1,537	0.46%
2021/10/12	3	45.32	0	0.00	45.30	3	1,544	0.19%
2021/10/08	3	45.85	0	0.00	45.80	3	1,545	0.19%
2021/10/07	0	0.00	5	46.02	46.00	-5	1,572	-0.32%
2021/10/06	4	44.98	5	45.40	45.00	-1	1,623	-0.06%
2021/10/05	7	44.71	2	45.48	45.55	5	1,648	0.30%
2021/10/04	0	0.00	4	46.10	45.45	-4	1,650	-0.24%
2021/10/01	4	45.96	0	0.00	45.80	4	1,659	0.24%
2021/09/29	4	46.61	0	0.00	46.65	4	1,708	0.23%
2021/09/28	2	47.15	0	0.00	47.60	2	1,724	0.12%
2021/09/27	0	0.00	1	47.85	47.80	-1	1,733	-0.06%
2021/09/24	0	0.00	18	47.41	47.50	-18	1,762	-1.02%
2021/09/23	0	0.00	2	46.58	46.65	-2	1,763	-0.11%
2021/09/22	2	46.65	13	46.42	46.25	-11	1,851	-0.59%
2021/09/16	1	45.95	0	0.00	45.95	1	2,045	0.05%
2021/09/15	0	0.00	2	45.80	45.85	-2	2,088	-0.10%
2021/09/14	1	45.75	5	45.80	45.90	-4	2,130	-0.19%
2021/09/13	1	45.80	1	45.85	45.90	0	2,153	0.00%
2021/09/09	1	44.75	0	0.00	44.65	1	2,201	0.05%
2021/09/08	11.1	45.12	0	0.00	44.55	11.1	2,211	0.50%
2021/09/07	3	45.65	0	0.00	45.50	3	2,214	0.14%
2021/09/06	1	45.60	0	0.00	45.70	1	2,249	0.04%
2021/09/02	1	46.35	0	0.00	46.15	1	2,302	0.04%
2021/08/30	6	46.43	0	46.50	46.40	6	2,361	0.25%
2021/08/25	0	0.00	1	46.45	46.40	-1	2,406	-0.04%
2021/08/24	0	0.00	5	46.05	45.85	-5	2,411	-0.21%
2021/08/23	0	0.00	2	45.95	45.95	-2	2,418	-0.08%
2021/08/20	1	45.40	0	0.00	45.00	1	2,421	0.04%
2021/08/19	9.2	45.33	1	45.05	45.05	8.2	2,419	0.34%
2021/08/18	7	45.30	5	45.87	46.10	2	2,415	0.08%
2021/08/17	21	46.11	0	0.00	45.20	21	2,412	0.87%
2021/08/16	3	47.45	0	0.00	46.90	3	2,371	0.13%
2021/08/13	5	48.44	7	49.10	48.40	-2	2,359	-0.08%
2021/08/12	0	0.00	1	49.30	49.00	-1	2,336	-0.04%
2021/08/11	3	47.95	9	49.04	48.95	-6	2,319	-0.26%
2021/08/10	4	47.86	3	48.20	47.90	1	2,252	0.04%
2021/08/09	5	48.74	2	48.55	48.60	3	2,302	0.13%
2021/08/06	5	49.05	18	48.89	48.80	-13	2,315	-0.56%
2021/08/05	18	47.73	15	47.99	48.15	3	2,276	0.13%
2021/08/04	10	46.88	8	46.98	47.05	2	2,290	0.09%
2021/08/03	4.1	46.87	1	47.15	46.80	3.1	2,338	0.13%
2021/07/30	7.1	46.41	0	0.00	46.40	7.1	2,376	0.30%
2021/07/29	8	46.85	5	47.15	46.85	3	2,376	0.13%
2021/07/28	26	46.88	1	47.05	47.00	25	2,407	1.04%
2021/07/27	5	48.10	4	48.04	47.80	1	2,496	0.04%
2021/07/26	7	47.73	5	47.45	47.80	2	2,554	0.08%
2021/07/23	6	47.27	30	47.34	47.35	-24	2,665	-0.90%
2021/07/22	0.1	47.40	6	47.91	47.50	-6	2,820	-0.21%
2021/07/21	6.1	47.40	35	47.67	47.50	-28.9	2,842	-1.02%
2021/07/20	10.1	47.95	1	48.30	47.90	9.1	2,849	0.32%
2021/07/19	5.1	48.78	11	48.64	48.70	-5.9	2,852	-0.21%
2021/07/16	0	0.00	40	48.08	48.30	-40	2,879	-1.39%
2021/07/15	0	0.00	1	48.25	48.30	-1	2,971	-0.03%
2021/07/14	2	47.98	19	48.29	48.25	-17	2,981	-0.57%
2021/07/13	12	48.05	7	48.52	48.05	5	2,991	0.17%
2021/07/12	2	47.80	13	47.70	47.65	-11	2,946	-0.37%
2021/07/09	2	47.25	0	0.00	47.35	2	2,933	0.07%
2021/07/08	1	47.40	2	47.73	47.55	-1	2,987	-0.03%
2021/07/07	15	47.50	12	48.05	47.65	3	3,005	0.10%
2021/07/06	4	47.01	0	0.00	47.20	4	2,980	0.13%
2021/07/05	12	46.85	1.2	46.60	46.95	10.8	2,990	0.36%
2021/07/02	1	46.30	0	0.00	46.50	1	2,993	0.03%
2021/07/01	1	46.35	1	46.30	46.20	0	2,996	0.00%
2021/06/30	5	47.17	0	0.00	47.00	5	2,974	0.17%
2021/06/29	4	47.41	1	47.00	47.00	3	2,973	0.10%
2021/06/28	11	50.97	29	51.10	50.90	-18	2,899	-0.62%
2021/06/25	12	51.73	0	0.00	51.50	12	2,778	0.43%
2021/06/24	1	51.60	0	0.00	51.60	1	2,735	0.04%
2021/06/23	5	51.56	5	51.50	51.70	0	2,727	0.00%
2021/06/22	10	51.64	1	52.00	51.40	9	2,706	0.33%
2021/06/21	20	51.70	6	51.68	51.50	14	2,701	0.52%
2021/06/18	10	52.11	10	51.95	52.30	0	2,735	0.00%
2021/06/16	0	0.00	26	51.90	51.80	-26	2,846	-0.91%
2021/06/15	1	51.90	3	51.50	51.90	-2	2,860	-0.07%
2021/06/11	11	51.33	0	0.00	51.20	11	2,926	0.38%
2021/06/10	0	0.00	1	50.50	50.40	-1	2,918	-0.03%
2021/06/09	2	49.73	7.1	49.91	49.75	-5.1	2,950	-0.17%
2021/06/08	0	0.00	5	50.10	50.30	-5	3,027	-0.17%
2021/06/07	4	49.06	12	49.58	49.70	-8	3,025	-0.26%
2021/06/04	8	49.16	4	49.20	49.30	4	3,025	0.13%
2021/06/03	5	48.41	0	0.00	48.55	5	3,030	0.16%
2021/06/02	2	48.25	3	48.77	48.35	-1	3,059	-0.03%
2021/06/01	10	48.48	0	0.00	48.55	10	3,060	0.33%
2021/05/31	1	48.10	0	0.00	48.15	1	3,070	0.03%
2021/05/28	1	47.55	0	0.00	47.85	1	3,087	0.03%
2021/05/27	2	47.25	0	0.00	47.45	2	3,142	0.06%
2021/05/26	0	0.00	7	47.31	47.60	-7	3,169	-0.22%
2021/05/25	0	0.00	12	47.25	47.00	-12	3,182	-0.38%
2021/05/24	0	0.00	2	46.65	46.40	-2	3,215	-0.06%
2021/05/21	14	46.38	9	46.65	46.45	5	3,250	0.15%
2021/05/19	2	46.50	3	46.58	46.75	-1	3,359	-0.03%
2021/05/18	1	45.20	27	46.76	47.20	-26	3,373	-0.77%
2021/05/17	15	44.64	126	44.96	44.20	-111	3,373	-3.29%	大賣/鉅額交易
2021/05/14	6	46.94	2	47.50	46.85	4	3,312	0.12%
2021/05/13	4	46.93	8	47.29	47.00	-4	3,272	-0.12%
2021/05/12	18	46.50	13	48.28	46.50	5	3,234	0.15%
2021/05/11	54	48.89	25	47.77	48.05	29	3,127	0.93%
2021/05/10	1	50.00	14	50.44	50.60	-13	3,080	-0.42%
2021/05/07	2	49.95	5	50.03	50.10	-3	3,085	-0.10%
2021/05/06	10	49.54	7	49.92	49.55	3	3,101	0.10%
2021/05/05	7	49.75	15	50.44	49.50	-8	3,100	-0.26%
2021/05/04	91	49.23	64	49.63	49.90	27	3,114	0.87%
2021/05/03	25	51.23	5	51.00	50.80	20	3,031	0.66%
2021/04/29	23	52.99	16	54.04	52.40	7	2,977	0.24%
2021/04/28	49	54.10	32	54.21	54.60	17	2,894	0.59%
2021/04/27	1	53.10	22	53.22	53.20	-21	2,887	-0.73%
2021/04/26	2	52.75	20	52.89	52.80	-18	3,237	-0.56%
2021/04/23	0	0.00	0.1	51.80	52.30	-0.1	3,234	0.00%
2021/04/22	41	52.17	43	52.43	51.80	-2	3,246	-0.06%
2021/04/21	8	53.20	17	53.71	52.90	-9	3,210	-0.28%
2021/04/20	3	52.60	1.1	52.61	52.70	1.9	3,124	0.06%
2021/04/19	0	0.00	30	52.66	52.70	-30	3,133	-0.96%
2021/04/16	2	51.45	10	51.55	51.70	-8	3,130	-0.26%
2021/04/15	2	51.15	10	51.00	51.30	-8	3,143	-0.25%
2021/04/14	52	50.65	23	49.94	50.70	29	3,149	0.92%
2021/04/13	34	52.13	0	0.00	51.70	34	3,166	1.07%
2021/04/12	10	52.88	7	52.90	53.00	3	3,180	0.09%
2021/04/09	6	52.38	5	53.30	52.70	1	3,177	0.03%
2021/04/08	2	53.20	4	53.38	53.20	-2	3,166	-0.06%
2021/04/07	2	52.70	5	52.50	52.80	-3	3,141	-0.10%
2021/04/06	6	52.38	0	0.00	52.40	6	3,135	0.19%
2021/04/01	18	51.78	0	0.00	51.70	18	3,127	0.58%
2021/03/31	8	51.96	11	51.92	51.90	-3	3,113	-0.10%
2021/03/30	7	52.06	0	0.00	52.20	7	3,106	0.23%
2021/03/29	39	52.13	0	0.00	52.30	39	3,094	1.26%
2021/03/24	0	0.00	5	52.20	52.10	-5	3,066	-0.16%
2021/03/23	45	52.18	9	51.83	52.00	36	3,054	1.18%
2021/03/22	35	53.59	17	53.49	53.30	18	3,003	0.60%
2021/03/19	3	52.60	20	52.27	52.60	-17	2,958	-0.57%
2021/03/18	23	51.96	7	52.06	51.80	16	2,909	0.55%
2021/03/17	3	51.73	91	51.92	51.60	-88	2,912	-3.02%
2021/03/16	8	50.89	3	51.23	50.90	5	2,865	0.17%
2021/03/15	44	51.24	9	51.22	51.50	35	2,880	1.22%
2021/03/12	19.1	50.31	17	50.73	51.10	2.1	2,856	0.07%
2021/03/11	10	49.58	4	49.68	49.75	6	2,785	0.22%
2021/03/10	6	49.67	22	49.72	49.70	-16	2,791	-0.57%
2021/03/09	0	0.00	4	49.60	49.90	-4	2,794	-0.14%
2021/03/08	1	48.85	9	49.41	48.95	-8	2,780	-0.29%
2021/03/05	6	48.56	3	48.58	48.50	3	2,764	0.11%
2021/03/04	23	48.82	3	49.15	48.95	20	2,795	0.72%
2021/03/03	3	48.45	12	48.73	49.15	-9	2,798	-0.32%
2021/03/02	8	49.48	15	49.22	48.90	-7	2,827	-0.25%
2021/02/26	5	48.19	3	48.52	48.60	2	2,784	0.07%
2021/02/25	2	48.30	11	48.54	48.35	-9	2,792	-0.32%
2021/02/24	19	47.96	7	48.75	47.90	12	2,806	0.43%
2021/02/23	0	0.00	8	48.93	48.85	-8	2,788	-0.29%
2021/02/22	2	48.35	38	48.31	48.50	-36	2,782	-1.29%
2021/02/19	0	0.00	22	46.83	47.25	-22	2,723	-0.81%
2021/02/18	0	0.00	21	45.99	46.30	-21	2,702	-0.78%
2021/02/17	11	45.50	4	45.70	45.55	7	2,723	0.26%
2021/02/05	17	44.89	0	0.00	44.85	17	2,723	0.62%
2021/02/04	2	45.00	0	0.00	44.85	2	2,748	0.07%
2021/02/03	3	44.87	3	45.20	44.90	0	2,867	0.00%
2021/02/02	0	0.00	2	45.10	44.95	-2	2,896	-0.07%
2021/02/01	6	44.33	6	44.43	44.60	0	2,920	0.00%
2021/01/29	19	45.02	0	0.00	44.90	19	2,949	0.64%
2021/01/28	31	45.88	31	46.21	45.60	0	2,931	0.00%
2021/01/27	2	46.25	6	46.46	46.50	-4	2,912	-0.14%
2021/01/26	19	46.37	63	46.44	46.10	-44	2,903	-1.52%
2021/01/22	2	45.28	13	45.07	45.25	-11	2,841	-0.39%
2021/01/21	38	45.17	35	45.55	45.15	3	2,830	0.11%
2021/01/20	45	46.70	8	45.81	45.50	37	2,786	1.33%
2021/01/19	42	48.34	59	48.11	48.05	-17	2,642	-0.64%
2021/01/18	14	44.63	8	45.23	45.45	6	2,257	0.27%
2021/01/15	11	45.68	35	45.60	45.00	-24	2,237	-1.07%
2021/01/14	5	45.35	13	45.37	45.65	-8	2,212	-0.36%
2021/01/13	0	0.00	10	45.13	44.95	-10	2,191	-0.46%
2021/01/12	43	44.79	0	0.00	44.60	43	2,184	1.97%
2021/01/11	1	45.70	1	45.90	45.40	0	2,185	0.00%
2021/01/08	0	0.00	5	45.10	45.00	-5	2,166	-0.23%
2021/01/07	0	0.00	3	45.15	45.30	-3	2,153	-0.14%
2021/01/06	21	45.25	20	45.33	45.25	1	2,193	0.05%
2021/01/05	3	45.05	2	45.23	45.45	1	2,131	0.05%
2021/01/04	16	44.42	0	0.00	44.60	16	2,130	0.75%
2020/12/31	17	44.40	0	0.00	44.40	17	2,119	0.80%
2020/12/30	1	44.00	0	0.00	44.00	1	2,120	0.05%
2020/12/29	9	44.17	16	44.26	44.05	-7	2,123	-0.33%
2020/12/28	1	44.40	0	0.00	44.45	1	2,115	0.05%
2020/12/25	1	44.20	7	44.40	44.20	-6	2,107	-0.28%
2020/12/24	0	0.00	1	44.45	44.30	-1	2,100	-0.05%
2020/12/23	3	43.90	0	0.00	43.90	3	2,101	0.14%
2020/12/22	11	44.07	0	0.00	43.50	11	2,127	0.52%
2020/12/21	2	43.35	0	0.00	43.95	2	2,141	0.09%
2020/12/18	8	44.09	0	0.00	44.00	8	2,147	0.37%
2020/12/16	2	44.53	2	44.75	44.55	0	2,155	0.00%
2020/12/15	19	44.72	0	0.00	44.10	19	2,156	0.88%
2020/12/14	1	45.15	2	45.25	45.20	-1	2,122	-0.05%
2020/12/11	20	45.17	2	45.10	45.30	18	2,120	0.85%
2020/12/10	15	45.58	29	45.88	45.65	-14	2,102	-0.67%
2020/12/09	2	45.50	31	46.04	46.55	-29	2,064	-1.40%
2020/12/08	3	45.23	0	0.00	45.15	3	2,064	0.15%
2020/12/07	4	45.48	0	0.00	45.40	4	2,064	0.19%
2020/12/04	12	44.95	15	44.95	45.20	-3	2,065	-0.15%
2020/12/03	13	45.23	10	45.25	45.10	3	2,090	0.14%
2020/12/02	8	45.43	12	45.60	45.50	-4	2,173	-0.18%
2020/12/01	7	45.45	0	0.00	45.65	7	2,231	0.31%
2020/11/30	6	45.76	14	45.95	45.60	-8	2,303	-0.35%
2020/11/27	2	45.38	12	45.37	45.20	-10	2,317	-0.43%
2020/11/26	2	45.08	19	45.23	45.20	-17	2,398	-0.71%
2020/11/25	20	44.32	1	44.50	44.35	19	2,370	0.80%
2020/11/24	31	44.52	9	44.78	44.35	22	2,392	0.92%
2020/11/23	24	44.89	16	44.91	44.80	8	2,394	0.33%
2020/11/20	7	44.61	9	44.62	44.60	-2	2,388	-0.08%
2020/11/19	4	44.35	6	44.48	44.40	-2	2,420	-0.08%
2020/11/18	0	0.00	4	44.25	43.90	-4	2,448	-0.16%
2020/11/17	19	43.88	12	44.02	43.80	7	2,551	0.27%
2020/11/16	4	44.20	16	44.28	44.15	-12	2,712	-0.44%
2020/11/13	18	43.55	1	43.15	43.85	17	2,903	0.59%
2020/11/12	23	43.54	9	43.46	43.35	14	3,005	0.47%
2020/11/11	6	43.75	14	43.66	43.80	-8	3,195	-0.25%
2020/11/10	4	42.39	5	42.59	42.75	-1	3,738	-0.03%
2020/11/09	5	42.10	5	42.37	42.55	0	4,220	0.00%
2020/11/06	7	42.20	17	42.32	42.00	-10	4,511	-0.22%
2020/11/05	0	0.00	6	41.58	41.60	-6	4,504	-0.13%
2020/11/04	2	41.70	6	41.46	41.45	-4	4,534	-0.09%
2020/11/03	0	0.00	2	41.53	41.50	-2	4,540	-0.04%
2020/11/02	5	40.35	0	0.00	40.50	5	4,541	0.11%
2020/10/30	0	0.00	1	40.85	40.70	-1	4,558	-0.02%
2020/10/29	2	40.25	44	40.30	40.50	-42	4,562	-0.92%
2020/10/28	6	40.74	0	0.00	40.75	6	4,617	0.13%
2020/10/27	13	41.15	0	0.00	41.10	13	4,616	0.28%
2020/10/26	1	41.70	1	41.60	41.60	0	4,618	0.00%
2020/10/23	4	41.90	9	41.92	41.95	-5	4,618	-0.11%
2020/10/22	2	41.25	1	41.95	41.95	1	4,635	0.02%
2020/10/21	2	41.73	7	41.69	41.60	-5	4,639	-0.11%
2020/10/19	13	41.57	3	41.63	41.35	10	4,645	0.22%
2020/10/15	15	41.00	0	0.00	41.05	15	4,639	0.32%
2020/10/14	1	41.55	25	41.47	41.45	-24	4,643	-0.52%
2020/10/13	1	40.70	16	40.22	40.85	-15	4,625	-0.32%
2020/10/12	10	40.58	17	40.91	40.50	-7	4,645	-0.15%
2020/10/05	0	0.00	10	39.45	39.40	-10	4,721	-0.21%
2020/09/28	0	0.00	1	39.30	39.45	-1	4,776	-0.02%
2020/09/25	2	38.65	10	38.20	38.35	-8	4,815	-0.17%
2020/09/24	5	39.55	1	39.65	39.15	4	4,798	0.08%
2020/09/23	18	40.08	31	40.22	40.10	-13	4,785	-0.27%
2020/09/22	8	40.53	1	40.65	40.60	7	4,765	0.15%
2020/09/21	11	41.48	0	0.00	41.35	11	4,759	0.23%
2020/09/18	0	0.00	5	42.15	41.90	-5	4,762	-0.10%
2020/09/17	1	41.85	5	41.85	41.85	-4	4,756	-0.08%
2020/09/16	4	41.53	0	0.00	41.55	4	4,755	0.08%
2020/09/15	0	0.00	1	41.90	41.55	-1	4,759	-0.02%
2020/09/14	15	41.44	5	41.50	41.45	10	4,766	0.21%
2020/09/11	22	41.31	0	0.00	41.15	22	4,767	0.46%
2020/09/10	11	42.14	16	42.65	42.15	-5	4,761	-0.11%
2020/09/09	6	41.48	0	0.00	42.45	6	4,771	0.13%
2020/09/08	6	41.88	1	42.80	41.85	5	4,773	0.10%
2020/09/07	35	43.08	13	43.06	42.25	22	4,755	0.46%
2020/09/04	24	43.77	4	43.69	43.90	20	4,777	0.42%
2020/09/03	4	43.85	4	44.25	43.50	0	4,812	0.00%
2020/09/02	3	42.87	0	0.00	43.35	3	4,812	0.06%
2020/09/01	11	43.08	3	43.02	43.40	8	4,827	0.17%
2020/08/31	0	0.00	10	42.45	42.45	-10	4,775	-0.21%
2020/08/28	10	42.08	0	0.00	42.40	10	4,791	0.21%
2020/08/27	10	42.45	40	42.15	42.00	-30	4,832	-0.62%
2020/08/26	6	42.44	0	0.00	42.35	6	4,845	0.12%
2020/08/25	14	42.46	11	42.46	42.55	3	4,872	0.06%
2020/08/24	12	41.79	5	41.55	41.90	7	4,886	0.14%
2020/08/21	9	42.44	3	41.90	42.50	6	4,932	0.12%
2020/08/20	19	41.31	26	42.58	41.30	-7	4,830	-0.14%
2020/08/19	30	43.41	5	42.50	42.65	25	4,659	0.54%
2020/08/18	20	45.23	0	0.00	45.10	20	4,427	0.45%
2020/08/17	41	45.76	44	45.71	46.10	-3	4,309	-0.07%
2020/08/14	46	46.08	138	45.45	46.20	-92	4,110	-2.24%	大賣/
2020/08/13	70	43.12	117	43.97	43.10	-47	3,467	-1.36%	大賣/
2020/08/12	11	39.99	57	39.69	41.50	-46	2,979	-1.54%
2020/08/11	2	37.70	16	37.83	37.75	-14	2,708	-0.52%
2020/08/10	0	0.00	11	37.58	37.55	-11	2,705	-0.41%
2020/08/07	3	37.10	0	0.00	37.10	3	2,727	0.11%
2020/08/06	0	0.00	8	37.20	37.10	-8	2,899	-0.28%
2020/08/05	7	37.22	3	37.33	37.30	4	2,927	0.14%
2020/08/04	3	37.35	0	0.00	37.35	3	2,991	0.10%
2020/08/03	2	37.45	15	37.45	37.40	-13	3,010	-0.43%
2020/07/31	6	36.66	1	36.85	36.80	5	2,978	0.17%
2020/07/30	14	36.71	27	36.46	36.85	-13	3,012	-0.43%
2020/07/29	0	0.00	10	35.80	36.05	-10	3,049	-0.33%
2020/07/28	0	0.00	7	35.69	35.20	-7	3,103	-0.23%
2020/07/27	35	35.30	26	35.40	35.20	9	3,119	0.29%
2020/07/24	41	36.25	33	36.32	36.10	8	3,167	0.25%
2020/07/23	26	36.75	0	0.00	36.85	26	3,183	0.82%
2020/07/22	15	36.73	2	36.68	36.90	13	3,226	0.40%
2020/07/21	1	37.20	5	37.20	36.70	-4	3,335	-0.12%
2020/07/20	1	37.00	1	37.00	36.85	0	3,333	0.00%
2020/07/17	6	37.05	10	37.20	36.60	-4	3,334	-0.12%
2020/07/16	0	0.00	12	36.98	37.05	-12	3,318	-0.36%
2020/07/15	2	36.58	14	36.69	36.65	-12	3,325	-0.36%
2020/07/14	0	0.00	23	36.62	36.45	-23	3,336	-0.69%
2020/07/13	3	36.15	12	36.05	36.30	-9	3,317	-0.27%
2020/07/10	5	35.35	1	35.25	35.20	4	3,301	0.12%
2020/07/09	7	35.86	5	36.00	35.85	2	3,297	0.06%
2020/07/08	5	35.70	0	0.00	35.75	5	3,287	0.15%
2020/07/07	1	36.00	7	35.89	35.80	-6	3,275	-0.18%
2020/07/06	9	35.92	8	35.75	35.95	1	3,269	0.03%
2020/07/03	0	0.00	5	35.19	35.20	-5	3,257	-0.15%
2020/07/02	27	35.07	2	35.05	35.20	25	3,274	0.76%
2020/07/01	6	34.98	0	0.00	34.85	6	3,278	0.18%
2020/06/30	1	34.95	0	0.00	34.90	1	3,284	0.03%
2020/06/29	0	0.00	4	34.25	34.40	-4	3,287	-0.12%
2020/06/23	1	34.45	0	0.00	34.30	1	3,322	0.03%
2020/06/22	1	34.40	0	0.00	34.30	1	3,331	0.03%
2020/06/19	1	34.25	0	0.00	34.25	1	3,407	0.03%
2020/06/18	3	34.95	1	34.90	34.75	2	3,431	0.06%
2020/06/16	1	34.70	1	34.55	35.25	0	3,400	0.00%
2020/06/15	1	34.60	0	0.00	34.15	1	3,412	0.03%
2020/06/12	6	33.91	17	34.03	34.30	-11	3,398	-0.32%
2020/06/11	9	35.16	0	0.00	34.60	9	3,381	0.27%
2020/06/10	25	38.42	3	38.20	38.20	22	3,255	0.68%
2020/06/09	2.4	38.57	1	38.55	38.45	1.4	3,192	0.04%
2020/06/08	1	38.25	11	38.55	38.40	-10	3,137	-0.32%
2020/06/05	0	0.00	8	38.20	38.20	-8	3,069	-0.26%
2020/06/04	11	37.78	1	38.00	38.00	10	3,026	0.33%
2020/06/03	6	37.90	5	38.29	37.80	1	3,002	0.03%
2020/06/02	15	38.00	9	38.03	38.15	6	2,927	0.20%
2020/06/01	2	37.68	17	37.53	37.70	-15	2,883	-0.52%
2020/05/29	2	36.95	12	37.19	37.25	-10	2,865	-0.35%
2020/05/28	7	36.62	35	36.65	36.80	-28	2,801	-1.00%
2020/05/27	3	35.75	3	35.50	35.75	0	2,699	0.00%
2020/05/26	1	35.40	0	0.00	35.40	1	2,698	0.04%
2020/05/22	0	0.00	1	35.20	35.20	-1	2,676	-0.04%
2020/05/21	10	35.33	0	0.00	35.40	10	2,664	0.38%
2020/05/20	3	34.80	1	35.00	35.00	2	2,642	0.08%
2020/05/19	2	35.20	22	35.28	35.00	-20	2,625	-0.76%
2020/05/18	1	35.30	1.1	35.74	35.15	-0.1	2,600	0.00%
2020/05/15	3	34.70	14	34.84	34.95	-11	2,556	-0.43%
2020/05/14	10	34.94	1	35.25	34.55	9	2,525	0.36%
2020/05/13	31	35.54	2	35.53	35.50	29	2,462	1.18%
2020/05/12	2	35.73	4	35.83	35.95	-2	2,290	-0.09%
2020/05/11	5	35.58	22	35.97	36.25	-17	2,254	-0.75%
2020/05/08	1	34.85	0	0.00	35.00	1	2,166	0.05%
2020/05/07	0	0.00	1	34.75	34.75	-1	2,137	-0.05%
2020/05/06	1	34.95	22.1	35.02	34.80	-21.1	2,112	-1.00%
2020/05/05	2	34.38	10	34.67	34.70	-8	2,090	-0.38%
2020/05/04	3	33.93	27	33.96	34.10	-24	2,109	-1.14%
2020/04/30	6	33.73	10	33.81	33.80	-4	2,059	-0.19%
2020/04/29	2	33.35	2	33.50	33.50	0	2,043	0.00%
2020/04/28	3	32.73	2	32.90	32.95	1	1,985	0.05%
2020/04/27	0	0.00	3	32.90	32.90	-3	1,981	-0.15%
2020/04/24	19	31.99	13	32.33	32.60	6	1,930	0.31%
2020/04/23	3	30.10	0	0.00	30.35	3	1,810	0.17%
2020/04/22	3	29.85	0	0.00	29.95	3	1,789	0.17%
2020/04/21	1	30.05	2	30.05	29.75	-1	1,775	-0.06%
2020/04/20	6	31.00	0	0.00	31.00	6	1,750	0.34%
2020/04/17	3	31.20	1	31.55	31.35	2	1,706	0.12%
2020/04/16	4	30.70	0	0.00	31.05	4	1,650	0.24%
2020/04/15	6	30.85	11	30.90	31.25	-5	1,628	-0.31%
2020/04/14	6	30.34	0	0.00	30.40	6	1,604	0.37%
2020/04/13	1	29.80	4	30.04	29.85	-3	1,588	-0.19%
2020/04/10	1	29.65	0	0.00	29.75	1	1,582	0.06%
2020/04/09	3	30.07	2	30.20	29.75	1	1,585	0.06%
2020/04/08	14	29.53	13	29.50	29.55	1	1,566	0.06%
2020/04/07	11	29.11	0	0.00	29.20	11	1,525	0.72%
2020/04/06	0	0.00	4	29.21	28.95	-4	1,500	-0.27%
2020/04/01	5	28.60	0	0.00	28.80	5	1,480	0.34%
2020/03/31	2	28.93	1	29.50	28.85	1	1,476	0.07%
2020/03/30	4	27.79	1	28.20	28.55	3	1,444	0.21%
2020/03/27	6	29.29	3	29.25	28.80	3	1,443	0.21%
2020/03/26	3	28.85	1	28.35	28.90	2	1,395	0.14%
2020/03/25	0	0.00	2	28.65	29.20	-2	1,379	-0.14%
2020/03/23	1	24.85	16	25.55	26.55	-15	1,241	-1.21%
2020/03/20	1	25.30	0	0.00	26.30	1	1,228	0.08%
2020/03/19	3	25.10	0	0.00	24.10	3	1,215	0.25%
2020/03/18	3	27.05	0	0.00	26.75	3	1,202	0.25%
2020/03/17	1	27.35	0	0.00	27.05	1	1,191	0.08%
2020/03/13	5	27.68	1	28.75	28.50	4	1,178	0.34%
2020/03/12	3	30.28	1	30.40	30.30	2	1,127	0.18%
2020/03/11	2	31.93	5	32.37	32.25	-3	1,096	-0.27%
2020/03/09	6	32.19	0	0.00	32.00	6	1,086	0.55%
2020/03/06	5	33.30	9	33.50	33.25	-4	1,084	-0.37%
2020/03/05	0	0.00	3	33.92	33.80	-3	1,089	-0.28%
2020/03/04	6	33.33	1	33.45	33.55	5	1,108	0.45%
2020/03/03	3	32.80	0	0.00	32.90	3	1,068	0.28%
2020/03/02	0	0.00	4	32.29	32.15	-4	1,068	-0.37%
2020/02/27	0	0.00	1	33.25	32.35	-1	1,062	-0.09%
2020/02/25	10	32.30	0	0.00	32.30	10	1,046	0.96%
2020/02/24	1	32.95	0	0.00	32.85	1	1,033	0.10%
2020/02/20	1	33.50	0	0.00	33.35	1	1,135	0.09%
2020/02/19	5	33.49	0	0.00	33.50	5	1,152	0.43%
2020/02/18	1	33.35	0	0.00	33.20	1	1,162	0.09%
2020/02/13	0	0.00	5	33.93	33.90	-5	1,251	-0.40%
2020/02/12	0	0.00	3	33.50	33.55	-3	1,275	-0.24%
2020/02/11	4	32.99	1	32.95	33.00	3	1,328	0.23%
2020/02/07	0	0.00	10	33.05	33.05	-10	1,379	-0.73%
2020/02/06	6	33.68	0	0.00	33.55	6	1,385	0.43%
2020/02/05	5	33.87	5	33.74	33.60	0	1,446	0.00%
2020/02/04	1	32.80	5	32.55	32.75	-4	1,436	-0.28%
2020/02/03	5	31.97	0	0.00	32.00	5	1,434	0.35%
2020/01/31	5	33.12	0	0.00	33.20	5	1,409	0.35%
2020/01/30	13	33.22	0	0.00	33.00	13	1,405	0.93%
2020/01/20	0	0.00	6	35.90	35.85	-6	1,370	-0.44%
2020/01/14	0	0.00	1	35.85	35.65	-1	1,388	-0.07%
2020/01/13	6	35.59	0	0.00	35.60	6	1,389	0.43%
2020/01/09	7	35.29	0	0.00	35.25	7	1,404	0.50%
2020/01/08	3	35.05	0	0.00	35.10	3	1,406	0.21%
2020/01/06	8	35.85	0	0.00	35.80	8	1,403	0.57%
2020/01/03	3	36.62	10	36.43	36.35	-7	1,417	-0.49%
2020/01/02	3	36.72	3	36.68	36.75	0	1,420	0.00%
2019/12/31	0	0.00	1	36.70	36.55	-1	1,417	-0.07%
2019/12/27	2	36.35	3	36.33	36.35	-1	1,429	-0.07%
2019/12/24	7	35.95	0	0.00	35.95	7	1,464	0.48%
2019/12/23	2	36.05	0	0.00	36.00	2	1,486	0.13%
2019/12/18	1	36.10	0	0.00	36.30	1	1,608	0.06%
2019/12/17	1	36.10	0	0.00	36.10	1	1,618	0.06%
2019/12/13	6	35.93	0	0.00	35.80	6	1,629	0.37%
2019/12/11	8	36.39	0	0.00	36.35	8	1,619	0.49%
2019/12/09	0	0.00	10	36.90	36.70	-10	1,671	-0.60%
2019/12/05	1	36.95	1	36.90	36.90	0	1,738	0.00%
2019/12/03	1	36.90	0	0.00	36.70	1	1,800	0.06%
2019/12/02	2	36.10	0	0.00	36.55	2	1,807	0.11%
2019/11/29	17	36.75	0	0.00	36.60	17	1,802	0.94%
2019/11/27	0	0.00	2	37.10	37.20	-2	1,833	-0.11%
2019/11/25	10	37.35	0	0.00	37.35	10	1,857	0.54%
2019/11/22	3	37.50	0	0.00	37.50	3	1,870	0.16%
2019/11/20	17	37.59	0	0.00	37.70	17	1,900	0.89%
2019/11/19	14	38.14	6	38.55	37.85	8	1,894	0.42%
2019/11/18	1	37.75	1	37.95	38.00	0	1,824	0.00%
2019/11/15	10	37.80	0	0.00	37.65	10	1,847	0.54%
2019/11/14	3	37.85	1	37.85	37.85	2	1,849	0.11%
2019/11/13	0	0.00	40	38.10	38.20	-40	1,842	-2.17%
2019/11/12	6	37.43	0	0.00	37.50	6	1,800	0.33%
2019/11/11	34	37.45	2	37.00	37.00	32	1,837	1.74%
2019/11/08	7	38.21	33	38.23	38.30	-26	1,830	-1.42%
2019/11/07	4	37.66	6	37.79	38.00	-2	1,791	-0.11%
2019/11/06	0	0.00	1	37.20	37.20	-1	1,780	-0.06%
2019/11/05	15	37.27	2	37.53	37.45	13	1,775	0.73%
2019/11/04	16	37.92	45	37.95	37.75	-29	1,787	-1.62%
2019/11/01	1	36.95	3	37.12	37.40	-2	1,723	-0.12%
2019/10/31	0	0.00	3	36.40	36.60	-3	1,729	-0.17%
2019/10/30	0	0.00	1	36.20	36.20	-1	1,786	-0.06%
2019/10/29	2	35.85	0	0.00	35.75	2	1,827	0.11%
2019/10/28	0	0.00	2	36.20	36.05	-2	1,864	-0.11%
2019/10/24	1	36.35	0	0.00	36.40	1	1,971	0.05%
2019/10/22	1	36.35	0	0.00	36.40	1	2,170	0.05%
2019/10/21	5	35.85	0	0.00	35.90	5	2,199	0.23%
2019/10/18	1	35.75	0	0.00	35.50	1	2,240	0.04%
2019/10/09	9	35.12	0	0.00	35.25	9	2,381	0.38%
2019/10/08	10	35.60	0	0.00	35.45	10	2,385	0.42%
2019/10/07	0	0.00	1	35.80	35.75	-1	2,407	-0.04%
2019/10/01	1	36.15	5	36.30	36.50	-4	2,437	-0.16%
2019/09/27	1	35.90	0	0.00	35.90	1	2,443	0.04%
2019/09/26	4	36.85	1	36.65	36.70	3	2,434	0.12%
2019/09/25	15	37.23	0	0.00	37.20	15	2,419	0.62%
2019/09/23	1	37.25	2	37.43	37.45	-1	2,349	-0.04%
2019/09/19	1	37.55	0	0.00	37.50	1	2,331	0.04%
2019/09/18	6	37.61	1	37.65	37.55	5	2,329	0.21%
2019/09/17	6	37.80	0	0.00	37.60	6	2,317	0.26%
2019/09/16	28	37.93	0	0.00	37.90	28	2,330	1.20%
2019/09/12	0	0.00	1	38.35	38.10	-1	2,333	-0.04%
2019/09/11	13	38.50	10	39.10	38.65	3	2,326	0.13%
2019/09/10	0	0.00	10	38.95	38.60	-10	2,285	-0.44%
2019/09/09	1	38.75	13	38.84	38.80	-12	2,257	-0.53%
2019/09/06	0	0.00	6	38.56	38.05	-6	2,214	-0.27%
2019/09/05	1	38.20	0	0.00	38.50	1	2,191	0.05%
2019/09/04	1	37.80	0	0.00	37.95	1	2,181	0.05%
2019/09/03	1	37.35	0	0.00	37.35	1	2,171	0.05%
2019/09/02	3	37.35	7	37.25	37.45	-4	2,185	-0.18%
2019/08/30	10	37.25	0	0.00	37.05	10	2,176	0.46%
2019/08/28	1	35.70	2	35.85	35.95	-1	2,107	-0.05%
2019/08/26	1	35.90	0	0.00	35.70	1	2,090	0.05%
2019/08/23	0	0.00	1	36.65	36.70	-1	2,076	-0.05%
2019/08/21	6	36.20	2	36.38	36.30	4	2,094	0.19%
2019/08/20	11	36.70	1	36.40	36.70	10	2,087	0.48%
2019/08/19	0	0.00	1	36.00	36.00	-1	2,053	-0.05%
2019/08/16	2	35.65	0	0.00	35.90	2	2,074	0.10%
2019/08/14	1	35.60	0	0.00	35.60	1	2,085	0.05%
2019/08/12	1	35.40	0	0.00	35.30	1	2,094	0.05%
2019/08/06	2	35.45	2	35.38	35.95	0	2,159	0.00%
2019/08/05	7	36.98	1	37.35	36.40	6	2,152	0.28%
2019/08/02	17	37.46	6	37.68	37.00	11	2,177	0.51%
2019/08/01	7	40.63	3	40.35	40.50	4	2,146	0.19%
2019/07/31	0	0.00	2	40.50	40.65	-2	2,106	-0.09%
2019/07/30	23	40.55	3	40.95	40.50	20	2,100	0.95%
2019/07/29	23	40.53	1	40.55	40.25	22	2,086	1.05%
2019/07/26	18	41.24	0	0.00	41.25	18	2,018	0.89%
2019/07/25	1	42.25	6	41.99	41.85	-5	1,990	-0.25%
2019/07/24	3	41.10	29	41.00	41.45	-26	1,941	-1.34%
2019/07/23	21	40.40	35	40.15	39.90	-14	1,865	-0.75%
2019/07/22	1	39.80	4	39.86	39.85	-3	1,861	-0.16%
2019/07/19	3	39.30	1	39.60	39.35	2	1,835	0.11%
2019/07/17	2	39.50	1	38.95	38.80	1	2,148	0.05%
2019/07/16	1	39.20	15	39.10	39.10	-14	2,169	-0.65%
2019/07/15	0	0.00	15	39.02	38.80	-15	2,179	-0.69%
2019/07/12	0	0.00	6	38.12	38.40	-6	2,236	-0.27%
2019/07/11	30	37.63	1	37.60	37.60	29	2,377	1.22%
2019/07/10	1	38.25	20	38.29	38.35	-19	2,383	-0.80%
2019/07/09	1	37.85	2	37.95	38.00	-1	2,427	-0.04%
2019/07/08	0	0.00	1	38.00	38.05	-1	2,475	-0.04%
2019/07/05	1	37.95	13	37.99	37.85	-12	2,591	-0.46%
2019/07/04	0	0.00	22	37.82	37.80	-22	2,677	-0.82%
2019/07/03	15	37.30	15	37.70	37.20	0	2,934	0.00%
2019/07/02	10	37.45	21	37.60	37.45	-11	3,117	-0.35%
2019/07/01	6	37.38	5	37.50	37.45	1	3,311	0.03%
2019/06/28	1	37.15	5	37.10	36.90	-4	3,499	-0.11%
2019/06/27	9	37.00	30	36.98	36.90	-21	3,651	-0.58%
2019/06/26	0	0.00	5	36.45	36.35	-5	3,704	-0.13%
2019/06/21	2	36.30	0	0.00	36.30	2	4,202	0.05%
2019/06/19	10	35.98	0	0.00	36.10	10	4,687	0.21%
2019/06/17	15	36.00	0	0.00	35.95	15	4,917	0.31%
2019/06/12	15	36.90	15	36.59	36.40	0	4,997	0.00%
2019/06/10	1	36.05	17	36.15	36.50	-16	4,974	-0.32%
2019/06/06	16	35.27	2	35.45	35.45	14	4,969	0.28%
2019/06/05	0	0.00	13	35.92	35.65	-13	4,977	-0.26%
2019/06/04	0	0.00	12	35.67	35.60	-12	4,972	-0.24%
2019/05/31	2	36.05	10	35.99	35.85	-8	4,989	-0.16%
2019/05/30	5	35.60	0	0.00	35.60	5	4,986	0.10%
2019/05/29	20	35.35	0	0.00	35.25	20	5,019	0.40%
2019/05/28	2	35.70	1	35.50	35.65	1	5,029	0.02%
2019/05/23	7	34.70	5	34.70	34.75	2	5,047	0.04%
2019/05/22	1	36.05	3	35.88	35.70	-2	5,069	-0.04%
2019/05/21	8	35.35	0	0.00	36.05	8	5,073	0.16%
2019/05/20	11	36.15	2	35.80	35.45	9	5,050	0.18%
2019/05/17	11	36.86	2	37.63	36.80	9	5,020	0.18%
2019/05/16	21	37.86	3	38.40	37.60	18	5,004	0.36%
2019/05/15	0	0.00	28	38.42	38.30	-28	4,989	-0.56%
2019/05/14	5	37.20	4	36.88	37.25	1	5,006	0.02%
2019/05/13	4	37.05	2	37.15	37.20	2	5,050	0.04%
2019/05/10	0	0.00	3	37.48	37.20	-3	5,054	-0.06%
2019/05/09	10	36.90	0	0.00	36.90	10	5,110	0.20%
2019/05/08	0	0.00	8	37.48	37.85	-8	5,067	-0.16%
2019/05/07	5	37.75	3	37.90	37.90	2	5,035	0.04%
2019/05/06	5	36.99	2	36.75	36.60	3	4,994	0.06%
2019/05/03	10	37.80	1	37.80	37.95	9	4,958	0.18%
2019/05/02	3	37.85	0	37.95	37.95	3	4,943	0.06%
2019/04/30	0	0.00	1	37.70	37.85	-1	4,928	-0.02%
2019/04/29	5	37.21	5	37.15	36.95	0	4,899	0.00%
2019/04/26	0	0.00	2	37.98	37.85	-2	4,850	-0.04%
2019/04/25	7	38.17	4	38.23	38.20	3	4,855	0.06%
2019/04/24	21	38.08	1	38.60	38.10	20	4,833	0.41%
2019/04/23	26	38.71	18	39.75	38.35	8	4,770	0.17%
2019/04/22	0	0.00	28	39.19	39.15	-28	4,457	-0.63%
2019/04/19	16	38.26	0	0.00	38.70	16	4,386	0.36%
2019/04/18	53	38.63	2	38.70	38.00	51	4,332	1.18%
2019/04/17	5	39.32	43	39.07	39.60	-38	4,232	-0.90%
2019/04/15	0	0.00	3	38.55	38.65	-3	4,013	-0.07%
2019/04/12	2	37.88	6	37.85	37.85	-4	3,940	-0.10%
2019/04/11	51	37.76	2	37.85	37.30	49	3,878	1.26%
2019/04/10	1	38.40	13	38.62	38.60	-12	3,746	-0.32%
2019/04/09	23	39.26	17	39.60	38.55	6	3,647	0.16%
2019/04/08	7	38.65	17	38.69	38.40	-10	3,363	-0.30%
2019/04/03	2	37.50	49	38.03	38.10	-47	3,160	-1.49%
2019/04/02	32	37.39	24	37.69	37.80	8	2,948	0.27%
2019/04/01	40	36.83	0	0.00	36.50	40	2,728	1.47%
2019/03/29	23	36.89	10	36.77	36.95	13	2,565	0.51%
2019/03/28	14	36.51	15	36.52	36.20	-1	2,489	-0.04%
2019/03/27	21	37.78	38	37.93	37.45	-17	2,353	-0.72%
2019/03/26	28	38.21	21	38.31	37.25	7	2,198	0.32%
2019/03/25	42	38.80	49	38.51	38.50	-7	1,982	-0.35%
2019/03/22	0	0.00	7	37.70	37.70	-7	1,550	-0.45%
2019/03/21	52	33.80	80	33.48	34.30	-28	1,451	-1.93%
2019/03/20	0	0.00	2	32.35	32.25	-2	1,205	-0.17%
2019/03/19	5	32.50	0	0.00	32.65	5	1,199	0.42%
2019/03/15	2	32.95	0.1	32.90	32.90	1.9	1,189	0.16%
2019/03/14	7	31.87	0	0.00	32.10	7	1,151	0.61%
2019/03/11	10	32.15	0	0.00	32.10	10	1,115	0.90%
2019/03/07	17	32.24	1	32.65	32.40	16	1,101	1.45%
2019/03/05	15	32.65	0	0.00	32.80	15	1,078	1.39%
2019/02/27	10	32.00	1	32.25	32.30	9	1,018	0.88%
2019/02/26	5	32.70	2	33.08	32.65	3	999	0.30%
2019/02/25	7	32.94	22	32.88	33.20	-15	974	-1.54%
2019/02/22	0	0.00	2	32.20	32.15	-2	919	-0.22%
2019/02/21	5	32.50	0	0.00	32.45	5	914	0.55%
2019/02/20	3	32.50	3	32.25	32.20	0	866	0.00%
2019/02/19	0	0.00	2	32.55	32.25	-2	876	-0.23%
2019/02/18	0	0.00	19	32.64	32.45	-19	887	-2.14%
2019/02/15	1	31.75	4	32.11	31.90	-3	851	-0.35%
2019/02/14	0	0.00	1	32.55	32.00	-1	829	-0.12%
2019/02/13	3	32.45	20	32.60	32.20	-17	799	-2.13%
2019/02/12	5	31.39	110	31.62	32.15	-105	707	-14.85%	大賣/鉅額交易
2019/02/11	12	30.71	4	31.20	30.50	8	636	1.26%
2019/01/30	4	29.94	115	30.25	30.45	-111	599	-18.52%	大賣/鉅額交易
2019/01/24	1	28.65	0	0.00	28.75	1	485	0.21%
2019/01/23	1	28.70	0	0.00	28.75	1	483	0.21%
2019/01/22	1	28.80	0	0.00	28.80	1	483	0.21%
2019/01/21	1	28.90	0	0.00	28.80	1	484	0.21%
2019/01/17	4	29.01	38	29.29	29.00	-34	477	-7.12%
2019/01/09	0	0.00	4	28.10	28.05	-4	444	-0.90%
2019/01/08	0	0.00	5	27.95	27.90	-5	451	-1.11%
2019/01/07	0	0.00	4	27.76	27.80	-4	459	-0.87%
2019/01/04	4	27.15	0	0.00	27.25	4	475	0.84%
2019/01/03	3	27.45	0	0.00	27.40	3	476	0.63%
2018/12/27	0	0.00	1	27.85	27.70	-1	500	-0.20%
2018/12/26	3	27.47	0	0.00	27.40	3	505	0.59%
2018/12/25	2	27.55	0	0.00	27.65	2	517	0.39%
2018/12/22	0	0.00	2	28.10	28.10	-2	520	-0.38%
2018/12/21	4	27.65	0	0.00	28.10	4	519	0.77%
2018/12/20	1	27.65	0	0.00	27.65	1	519	0.19%
2018/12/18	9	28.22	0	0.00	27.95	9	518	1.73%
2018/12/17	3	28.65	0	0.00	28.60	3	514	0.58%
2018/12/14	6	28.70	1	29.00	28.85	5	513	0.97%
2018/12/13	4	29.03	6	29.37	29.05	-2	513	-0.39%
2018/12/12	0	0.00	17	29.00	29.10	-17	513	-3.31%
2018/12/11	16	28.48	0	0.00	28.40	16	507	3.15%
2018/12/10	14	28.90	2	29.68	28.65	12	500	2.40%
2018/12/06	6	28.44	9	29.12	29.20	-3	477	-0.63%
2018/12/05	1	28.50	0	0.00	28.65	1	466	0.21%
2018/12/04	0	0.00	14	28.81	28.90	-14	471	-2.97%
2018/12/03	1	28.70	9	28.78	28.75	-8	469	-1.70%
2018/11/30	0	0.00	15	28.40	28.25	-15	460	-3.26%
2018/11/29	1	28.00	1	28.10	27.95	0	463	0.00%
2018/11/28	5	27.95	4	27.90	27.80	1	459	0.22%
2018/11/27	1	27.85	4	27.86	27.80	-3	457	-0.66%
2018/11/23	6	27.28	0	0.00	27.25	6	470	1.28%
2018/11/22	4	27.34	5	27.32	27.35	-1	471	-0.21%
2018/11/21	4	27.46	3	27.60	27.50	1	474	0.21%
2018/11/20	9	27.77	0	0.00	27.70	9	473	1.90%
2018/11/19	2	27.88	12	27.93	28.10	-10	505	-1.98%
2018/11/16	12	27.88	0	0.00	27.75	12	547	2.19%
2018/11/15	6	26.97	19	27.33	27.50	-13	537	-2.42%
2018/11/14	15	27.13	10	27.13	27.15	5	511	0.98%
2018/11/13	10	24.43	0	0.00	24.70	10	493	2.03%
2018/11/12	0	0.00	2	24.75	24.80	-2	509	-0.39%
2018/11/09	1	24.35	0	0.00	24.65	1	520	0.19%
2018/11/08	0	0.00	1	24.60	24.45	-1	522	-0.19%
2018/11/06	3	24.37	0	0.00	24.35	3	533	0.56%
2018/11/05	3	24.48	0	0.00	24.50	3	535	0.56%
2018/11/01	0	0.00	7	24.38	24.50	-7	531	-1.32%
2018/10/31	2	24.15	0	0.00	24.15	2	530	0.38%
2018/10/30	5	23.82	0	0.00	23.80	5	532	0.94%
2018/10/25	1	23.70	1	23.95	23.95	0	532	0.00%
2018/10/24	2	24.33	0	0.00	24.35	2	529	0.38%
2018/10/18	7	24.92	0	0.00	24.85	7	524	1.33%
2018/10/17	1	25.10	3	25.42	25.20	-2	523	-0.38%
2018/10/16	0	0.00	2	24.90	24.90	-2	522	-0.38%
2018/10/15	1	24.35	0	0.00	24.35	1	516	0.19%
2018/10/12	8	24.19	4	24.26	24.40	4	509	0.79%
2018/10/11	4	24.56	18	24.65	24.30	-14	501	-2.79%
2018/10/09	3	26.53	0	0.00	26.60	3	487	0.62%
2018/10/08	2	26.50	20	26.53	26.60	-18	486	-3.70%
2018/10/05	3	26.62	0	0.00	26.65	3	483	0.62%
2018/10/04	6	27.22	0	0.00	27.15	6	469	1.28%
2018/10/03	6	27.90	0	0.00	27.55	6	463	1.30%
2018/09/28	2	27.98	0	0.00	27.80	2	467	0.43%
2018/09/27	2	28.23	0	0.00	28.15	2	465	0.43%
2018/09/25	1	28.30	0	0.00	28.30	1	467	0.21%
2018/09/21	0	0.00	20	28.48	28.40	-20	468	-4.27%
2018/09/20	3	28.28	2	28.50	28.20	1	467	0.21%
2018/09/18	0	0.00	1	28.50	28.60	-1	464	-0.22%
2018/09/17	0	0.00	2	28.68	28.55	-2	464	-0.43%
2018/09/14	0	0.00	6	28.36	28.55	-6	464	-1.29%
2018/09/13	0	0.00	1	27.80	27.95	-1	461	-0.22%
2018/09/12	1	27.50	1	27.75	27.75	0	463	0.00%
2018/09/11	1	27.65	10	28.00	28.00	-9	462	-1.95%
2018/09/10	6	27.83	2	28.25	28.00	4	457	0.87%
2018/09/07	4	28.65	2	28.93	28.75	2	459	0.44%
2018/09/06	0	0.00	2	29.03	29.00	-2	455	-0.44%
2018/09/05	4	29.03	6	29.17	28.90	-2	454	-0.44%
2018/09/03	2	28.58	1	29.10	28.60	1	454	0.22%
2018/08/30	0	0.00	7	28.96	28.80	-7	454	-1.54%
2018/08/28	0	0.00	1	28.65	28.60	-1	451	-0.22%
2018/08/27	5	28.35	22	28.38	28.45	-17	455	-3.73%
2018/08/24	23	28.52	62	28.30	28.20	-39	469	-8.31%
2018/08/23	53	29.77	12	29.78	29.65	41	539	7.59%
2018/08/22	0	0.00	1	28.65	28.65	-1	500	-0.20%
2018/08/20	12	28.66	1	28.80	28.35	11	498	2.21%
2018/08/17	3	28.60	16	28.56	28.55	-13	490	-2.65%
2018/08/16	17	28.13	7	28.19	28.10	10	483	2.07%
2018/08/15	0	0.00	4	27.70	27.70	-4	485	-0.82%
2018/08/14	0	0.00	1	27.65	27.65	-1	495	-0.20%
2018/08/13	2	27.05	3	27.25	27.35	-1	495	-0.20%
2018/08/06	0	0.00	10	27.20	27.35	-10	547	-1.83%
2018/07/11	0	0.00	2	26.75	26.65	-2	627	-0.32%
2018/07/09	0	0.00	1	28.10	27.95	-1	625	-0.16%
2018/07/06	3	27.77	0	0.00	27.75	3	617	0.49%
2018/07/05	2	28.05	0	0.00	28.10	2	614	0.33%
2018/07/04	1	28.20	1	28.30	28.20	0	612	0.00%
2018/07/03	1	28.35	0	0.00	28.40	1	617	0.16%
2018/07/02	1	28.45	0	0.00	28.45	1	616	0.16%
2018/06/28	1	28.40	0	0.00	28.40	1	615	0.16%
2018/06/27	1	28.50	0	0.00	28.50	1	615	0.16%
2018/06/26	1	28.50	0	0.00	28.65	1	613	0.16%
2018/06/25	0	0.00	2	28.95	28.95	-2	610	-0.33%
2018/06/22	2	28.50	1	28.55	28.60	1	610	0.16%
2018/06/20	2	28.88	0	0.00	29.00	2	617	0.32%
2018/06/15	2	29.10	0	0.00	28.95	2	617	0.32%
2018/06/14	0	0.00	4	29.35	29.40	-4	604	-0.66%
2018/06/07	0	0.00	1	29.15	29.15	-1	591	-0.17%
2018/06/06	0	0.00	1	29.05	29.00	-1	587	-0.17%
2018/06/04	3	28.65	0	0.00	28.80	3	579	0.52%
2018/06/01	0	0.00	15	28.53	28.70	-15	571	-2.63%
2018/05/31	15	27.99	0	0.00	27.95	15	553	2.71%
2018/05/30	1	28.40	0	0.00	28.40	1	449	0.22%
2018/05/29	0	0.00	7	28.67	28.70	-7	440	-1.59%
2018/05/28	2	28.50	1	28.55	28.55	1	435	0.23%
2018/05/25	3	28.40	3	28.70	28.40	0	433	0.00%
2018/05/24	7	28.42	1	28.35	28.50	6	429	1.40%
2018/05/23	5	28.45	0	0.00	28.45	5	422	1.18%
2018/05/22	4	28.78	0	0.00	28.75	4	408	0.98%
2018/05/21	2	29.10	1	29.50	29.10	1	401	0.25%
2018/05/17	4	29.08	0	0.00	29.30	4	403	0.99%
2018/05/16	3	29.13	0	0.00	29.40	3	393	0.76%
2018/05/15	5	29.49	0	0.00	29.40	5	394	1.27%
2018/05/14	9	30.36	22	30.54	30.30	-13	403	-3.22%
2018/05/11	0	0.00	5	30.06	30.00	-5	386	-1.30%
2018/05/10	0	0.00	31	29.70	29.85	-31	369	-8.39%
2018/05/09	0	0.00	2	29.28	29.20	-2	355	-0.56%
2018/05/08	0	0.00	8	29.24	29.10	-8	349	-2.29%
2018/05/07	1	28.45	0	0.00	28.60	1	340	0.29%
2018/05/04	22	28.46	1	28.90	28.70	21	345	6.08%
2018/05/03	4	28.31	2	28.70	28.80	2	345	0.58%
2018/05/02	2	28.20	31.7	28.20	28.65	-29.7	346	-8.57%
2018/04/30	3	28.48	20	29.10	28.30	-17	342	-4.96%
2018/04/27	4	28.14	0	0.00	28.25	4	334	1.19%
2018/04/26	3	28.22	0	0.00	28.15	3	338	0.89%
2018/04/25	6	28.19	0	0.00	28.15	6	340	1.76%
2018/04/24	7	28.42	0	0.00	28.40	7	345	2.02%
2018/04/23	6	28.78	0	0.00	28.70	6	342	1.75%
2018/04/20	1	29.00	0	0.00	28.95	1	342	0.29%
2018/04/19	3	29.05	0	0.00	29.00	3	345	0.87%
2018/04/18	2	28.95	2	29.30	29.00	0	343	0.00%
2018/04/17	1	28.90	0	0.00	28.85	1	345	0.29%
2018/04/16	3	28.90	0	0.00	28.85	3	345	0.87%
2018/04/13	1	29.05	1	29.30	29.10	0	347	0.00%
2018/04/12	3	29.00	0	0.00	29.15	3	356	0.84%
2018/04/11	3	29.08	0	0.00	29.10	3	367	0.82%
2018/04/10	4	29.14	0	0.00	29.10	4	407	0.98%
2018/04/09	4	29.16	0	0.00	29.25	4	413	0.97%
2018/04/03	6	29.33	0	0.00	29.40	6	408	1.47%
2018/04/02	1	29.75	3	29.65	29.60	-2	408	-0.49%
2018/03/29	3	29.42	0	0.00	29.40	3	424	0.71%
2018/03/26	8	29.23	0	0.00	29.20	8	423	1.89%
2018/03/23	7	29.25	0	0.00	29.30	7	429	1.63%
2018/03/20	6	29.88	0	0.00	29.80	6	432	1.39%
2018/03/09	0	0.00	4	29.93	29.75	-4	459	-0.87%
2018/03/06	0	0.00	1	29.50	29.75	-1	522	-0.19%
2018/03/05	3	29.25	0	0.00	29.25	3	544	0.55%
2018/03/02	6	29.45	0	29.55	29.40	6	556	1.07%
2018/02/27	9	30.04	0	0.00	30.10	9	569	1.58%
2018/02/26	3	30.10	0	0.00	30.10	3	587	0.51%
2018/02/23	7	29.96	6	29.90	30.00	1	607	0.16%
2018/02/21	9	29.58	1.1	29.38	29.80	7.9	635	1.24%
2018/02/12	0	0.00	3	28.95	29.00	-3	639	-0.47%
2018/02/09	1	28.30	0	0.00	28.60	1	639	0.16%
2018/02/07	11	29.65	0	0.00	29.40	11	646	1.70%
2018/02/06	18	29.72	1	29.30	29.40	17	642	2.64%
2018/02/05	3	30.55	0	0.00	30.70	3	667	0.45%
2018/02/02	2	31.20	0	0.00	31.20	2	679	0.29%
2018/01/31	4	31.25	0	0.00	31.30	4	784	0.51%
2018/01/30	14	31.40	0	0.00	31.35	14	803	1.74%
2018/01/29	9	31.54	0	0.00	31.55	9	804	1.12%
2018/01/26	2	31.53	0	0.00	31.55	2	804	0.25%
2018/01/25	2	31.58	0	0.00	31.60	2	814	0.25%
2018/01/24	1	31.55	0	0.00	31.65	1	864	0.12%
2018/01/23	8	31.59	0	0.00	31.55	8	904	0.88%
2018/01/22	4	31.55	0	0.00	31.80	4	908	0.44%
2018/01/19	11	31.70	0	0.00	31.65	11	919	1.20%
2018/01/18	6	31.76	0	0.00	31.75	6	931	0.64%
2018/01/16	15	31.97	0	0.00	31.95	15	937	1.60%
2018/01/15	2	31.80	10	31.80	31.75	-8	938	-0.85%
2018/01/12	4	31.81	4	31.94	31.95	0	966	0.00%
2018/01/11	3	31.53	0	0.00	31.70	3	970	0.31%
2018/01/10	5	31.77	4	31.70	31.70	1	971	0.10%
2018/01/09	3	32.00	0	0.00	32.20	3	975	0.31%
2018/01/08	0	0.00	6	32.19	32.00	-6	985	-0.61%
2018/01/05	20	32.59	5	32.95	32.65	15	982	1.53%
2018/01/04	25	32.72	4	32.86	32.80	21	978	2.15%
2018/01/03	5	32.15	5	31.81	32.15	0	952	0.00%