志超 (8213)-中國信託-高雄券商分點個股進出

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
38.65
漲跌
▲0.30
漲幅
+0.78%
成交量
251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:13:35(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－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1	38.75	0	0.00	38.65	1	919	0.11%
2024/06/13	0	38.55	0	0.00	38.35	0	943	0.00%
2024/06/12	1	38.50	5	38.52	38.40	-4	939	-0.43%
2024/06/05	1.5	38.75	0	0.00	38.80	1.5	928	0.16%
2024/06/03	0	0.00	1	39.05	39.10	-1	929	-0.11%
2024/05/29	2	39.70	0	0.00	39.70	2	944	0.21%
2024/05/28	1.1	39.74	0	0.00	40.00	1.1	940	0.12%
2024/05/24	5	38.96	1	39.15	39.20	4	921	0.43%
2024/05/23	0	0.00	1	38.94	38.85	-1	909	-0.11%
2024/05/21	1.5	38.85	0	0.00	38.65	1.5	891	0.17%
2024/05/17	2	38.95	0	0.00	38.95	2	878	0.23%
2024/05/14	4.5	39.37	0	0.00	39.50	4.5	853	0.53%
2024/05/09	0	0.00	1	40.40	40.00	-1	808	-0.12%
2024/05/08	0.4	40.60	0	0.00	40.50	0.4	798	0.05%
2024/05/07	0	0.00	2	40.15	40.15	-2	782	-0.26%
2024/05/06	1	39.60	0	0.00	39.65	1	769	0.13%
2024/05/03	0.1	39.75	0	0.00	39.65	0.1	759	0.01%
2024/05/02	0	0.00	0	40.15	39.75	0	752	0.00%
2024/04/30	0.1	40.30	1	40.10	40.10	-0.9	743	-0.12%
2024/04/26	2	39.78	0	0.00	39.60	2	728	0.27%
2024/04/23	6.5	39.45	2	39.45	39.90	4.5	695	0.65%
2024/04/16	1.1	42.73	0	0.00	42.60	1.1	613	0.18%
2024/04/12	0	0.00	1	44.40	44.50	-1	598	-0.17%
2024/04/11	5.6	43.89	0	0.00	43.70	5.6	586	0.95%
2024/04/10	0	0.00	0	44.45	44.30	0	582	0.00%
2024/04/09	0	0.00	5	44.55	44.50	-5	575	-0.87%
2024/04/08	0	0.00	4	44.10	44.35	-4	568	-0.70%
2024/04/02	2	44.30	1.3	44.10	44.60	0.7	553	0.13%
2024/03/29	0	0.00	4	43.75	43.80	-4	531	-0.75%
2024/03/28	1	43.90	0	0.00	43.75	1	527	0.19%
2024/03/25	5	44.10	0	0.00	43.65	5	510	0.98%
2024/03/22	0	0.00	5.3	44.24	44.05	-5.3	514	-1.03%
2024/03/21	0.5	44.05	0	0.00	44.00	0.5	510	0.10%
2024/03/19	6	43.50	3.2	43.50	43.85	2.8	492	0.57%
2024/03/18	0	0.00	1.4	42.94	43.20	-1.4	475	-0.29%
2024/03/14	1	41.50	0	0.00	41.55	1	457	0.22%
2024/03/07	1.5	42.16	0	0.00	42.05	1.5	472	0.31%
2024/02/27	2	41.65	0	0.00	41.75	2	490	0.41%
2024/02/26	2	41.85	0	0.00	41.90	2	492	0.41%
2024/02/05	1	40.65	0	0.00	40.65	1	518	0.19%
2024/02/02	3	41.08	0	0.00	41.00	3	516	0.58%
2024/02/01	3	41.18	0	0.00	41.30	3	515	0.58%
2024/01/30	2	41.10	0	0.00	41.05	2	518	0.39%
2024/01/26	2	41.25	0	0.00	41.10	2	521	0.38%
2024/01/23	3	41.32	1	41.35	41.15	2	535	0.37%
2024/01/18	1	40.35	0	0.00	40.45	1	534	0.19%
2024/01/17	0.2	40.90	6	41.00	40.55	-5.8	538	-1.08%
2024/01/16	3	41.35	0	0.00	41.30	3	529	0.57%
2024/01/15	1	41.60	0	0.00	41.75	1	528	0.19%
2024/01/12	0	0.00	2	41.63	41.45	-2	533	-0.38%
2024/01/11	0.2	41.75	1	41.50	41.55	-0.8	539	-0.15%
2024/01/10	8.3	41.76	5	41.73	41.75	3.3	560	0.59%
2024/01/09	1.2	42.49	0	0.00	42.10	1.2	566	0.21%
2024/01/04	0.3	43.03	0	0.00	42.85	0.3	575	0.05%
2024/01/02	1	43.35	0	0.00	43.35	1	617	0.16%
2023/12/22	0.2	43.15	0	0.00	43.00	0.2	680	0.03%
2023/12/21	1.3	43.10	0	0.00	43.00	1.3	689	0.19%
2023/12/19	0.7	43.38	1	43.15	43.15	-0.4	697	-0.05%
2023/12/18	0.3	44.68	3	44.42	44.00	-2.7	696	-0.38%
2023/12/15	4.4	44.94	0	0.00	44.75	4.4	698	0.63%
2023/12/14	28	44.61	26	44.72	44.80	2	689	0.29%
2023/12/13	39.2	44.43	54	44.42	44.65	-14.8	684	-2.16%
2023/12/12	3	44.25	36	44.23	44.10	-33	679	-4.86%
2023/12/11	0.2	43.90	0	0.00	43.95	0.2	683	0.03%
2023/12/08	12	43.99	8	44.18	44.05	4	684	0.58%
2023/12/07	15.6	44.07	41	44.21	43.80	-25.4	696	-3.64%
2023/12/06	0.1	44.15	4	44.80	44.10	-3.9	703	-0.56%
2023/12/05	15.1	44.85	54	44.62	44.60	-38.9	710	-5.48%
2023/12/04	23	44.85	28	44.91	44.95	-5	718	-0.70%
2023/12/01	20	44.53	71	44.54	44.60	-51	744	-6.85%
2023/11/30	32.3	44.18	24.3	44.25	44.05	8	779	1.03%
2023/11/29	74	43.60	68	43.63	43.75	6	767	0.78%
2023/11/28	38	43.24	39	43.25	43.25	-1	758	-0.13%
2023/11/27	2.1	43.11	23	43.07	43.05	-20.9	761	-2.75%
2023/11/24	0	0.00	11	43.39	43.40	-11	768	-1.43%
2023/11/23	29	43.34	10	43.50	43.40	19	771	2.46%
2023/11/22	29	43.32	2	43.45	43.45	27	776	3.48%
2023/11/21	21	43.40	25	43.42	43.40	-4	782	-0.51%
2023/11/20	2	43.50	50	43.22	43.50	-48	796	-6.02%
2023/11/16	0	0.00	25	43.01	42.95	-25	816	-3.06%
2023/11/15	2	42.73	12	42.94	42.80	-10	819	-1.22%
2023/11/14	73	42.77	4	42.91	42.70	69	823	8.38%
2023/11/13	7	42.83	16	42.90	42.90	-9	836	-1.08%
2023/11/10	0	0.00	1	42.95	42.90	-1	857	-0.12%
2023/11/08	0.1	43.25	2	43.30	43.20	-1.9	885	-0.21%
2023/11/06	0	0.00	5	43.57	43.55	-5	901	-0.55%
2023/11/02	19	43.27	2	43.33	43.20	17	906	1.88%
2023/11/01	26	42.83	64	43.00	43.10	-38	908	-4.18%
2023/10/31	5	42.75	0	0.00	42.40	5	911	0.55%
2023/10/30	1	43.05	0	0.00	43.05	1	909	0.11%
2023/10/27	1	43.15	14	43.20	43.05	-13	921	-1.41%
2023/10/25	24.2	43.19	1	43.45	43.05	23.2	955	2.43%
2023/10/24	37	42.90	4	43.19	43.20	33	958	3.44%
2023/10/23	10	43.05	7	43.13	43.10	3	972	0.31%
2023/10/20	0.4	43.09	0	0.00	42.80	0.4	998	0.04%
2023/10/19	6	42.87	0	0.00	42.75	6	1,027	0.58%
2023/10/18	0.1	42.85	1	42.60	43.70	-0.9	1,037	-0.09%
2023/10/17	27.3	43.21	0	0.00	42.85	27.3	1,025	2.66%
2023/10/16	1.1	43.40	2	43.35	43.40	-0.9	1,029	-0.09%
2023/10/13	15.1	43.30	0	0.00	43.35	15.1	1,048	1.44%
2023/10/12	34	42.86	0	0.00	43.20	34	1,059	3.21%
2023/10/11	4.1	42.76	1	43.00	42.70	3.1	1,084	0.29%
2023/10/06	0	0.00	23	44.99	45.10	-23	1,060	-2.17%
2023/10/05	5	45.00	2	45.45	45.05	3	1,061	0.28%
2023/10/04	31.1	44.82	56	44.85	44.95	-24.9	1,069	-2.33%
2023/10/03	5	46.12	34.1	46.10	45.60	-29.1	1,062	-2.74%
2023/10/02	6	45.85	27	45.89	46.00	-21	1,054	-1.99%
2023/09/28	3	45.57	10	45.96	45.25	-7	1,053	-0.66%
2023/09/27	0	0.00	57	45.48	45.75	-57	1,049	-5.43%
2023/09/26	16	45.19	46	45.25	44.95	-30	1,025	-2.93%
2023/09/25	21	44.96	18	44.98	45.00	3	1,022	0.29%
2023/09/22	59	44.22	13	44.37	44.45	46	1,020	4.51%
2023/09/21	98	44.77	11	44.98	44.70	87	1,031	8.44%
2023/09/20	55	45.43	1	45.55	45.25	54	1,070	5.05%
2023/09/19	16	45.65	0	0.00	45.40	16	1,115	1.43%
2023/09/18	0	45.95	5	45.50	46.15	-5	1,149	-0.43%
2023/09/15	33	45.93	8	46.15	45.95	25	1,158	2.16%
2023/09/14	24	45.89	2	45.55	46.00	22	1,188	1.85%
2023/09/12	11	44.57	1	45.30	45.30	10	1,218	0.82%
2023/09/11	5	44.50	0	0.00	44.65	5	1,226	0.41%
2023/09/08	0.1	45.45	0	0.00	45.25	0.1	1,230	0.01%
2023/09/07	5	46.50	6	46.75	46.15	-1	1,235	-0.08%
2023/09/06	10	46.39	50	46.42	46.55	-40	1,251	-3.20%
2023/09/05	0	0.00	61	45.41	46.00	-61	1,231	-4.95%
2023/09/04	0	0.00	23	44.71	44.75	-23	1,215	-1.89%
2023/09/01	0	0.00	0.2	44.40	44.50	-0.2	1,227	-0.02%
2023/08/30	13	43.90	3	44.20	44.00	10	1,254	0.80%
2023/08/29	23.2	43.10	1	42.95	43.20	22.2	1,253	1.77%
2023/08/28	1	43.30	0	0.00	43.35	1	1,252	0.08%
2023/08/25	25	43.85	52	44.25	44.30	-27	1,250	-2.16%
2023/08/24	0	0.00	3	44.85	43.65	-3	1,251	-0.24%
2023/08/23	8	44.75	5	44.84	44.80	3	1,268	0.24%
2023/08/22	0	0.00	23	44.68	44.75	-23	1,260	-1.83%
2023/08/18	0	0.00	7	44.57	44.35	-7	1,230	-0.57%
2023/08/16	6	44.30	29	44.61	44.65	-23	1,197	-1.92%
2023/08/15	4	43.88	63.2	43.77	44.00	-59.2	1,174	-5.04%
2023/08/14	1	42.60	5	42.52	42.70	-4	1,153	-0.35%
2023/08/11	4	43.23	7.2	43.33	43.30	-3.2	1,150	-0.28%
2023/08/10	15	42.70	0	0.00	42.50	15	1,146	1.31%
2023/08/09	14	42.89	0	0.00	42.90	14	1,163	1.20%
2023/08/08	15	42.67	0	0.00	43.10	15	1,159	1.29%
2023/08/07	0	0.00	6	43.53	43.45	-6	1,156	-0.52%
2023/08/04	38	42.54	12	42.70	42.80	26	1,152	2.26%
2023/07/31	59.2	43.44	2	43.15	43.40	57.2	1,128	5.07%
2023/07/25	0	0.00	2	45.00	44.95	-2	1,081	-0.18%
2023/07/24	5	44.30	1.2	44.29	44.30	3.8	1,048	0.36%
2023/07/21	0	0.00	2	42.90	43.10	-2	1,018	-0.20%
2023/07/20	1	42.85	1	43.00	42.95	0	1,002	0.00%
2023/07/19	0	0.00	1	42.90	42.80	-1	985	-0.10%
2023/07/18	1	42.60	37.1	42.92	43.00	-36.1	976	-3.70%
2023/07/17	0	0.00	59	42.78	42.75	-59	954	-6.18%
2023/07/14	132	41.58	174	41.75	42.00	-42	935	-4.49%	大買/大賣/
2023/07/13	55	41.25	36	41.32	41.25	19	900	2.11%
2023/07/12	4	40.34	10	40.56	40.65	-6	882	-0.68%
2023/07/07	4	39.83	4	39.95	40.00	0	873	0.00%
2023/07/06	2	40.43	2	40.10	40.10	0	869	0.00%
2023/07/05	1	40.10	12	40.01	40.00	-11	862	-1.28%
2023/07/04	3.2	39.42	9	39.45	39.80	-5.8	863	-0.67%
2023/07/03	22.2	39.42	0	0.00	39.50	22.2	866	2.56%
2023/06/30	0	0.00	11	39.49	39.45	-11	863	-1.27%
2023/06/29	0	0.00	10	39.72	39.75	-10	864	-1.16%
2023/06/28	22	38.71	0.5	39.00	39.20	21.5	851	2.53%
2023/06/27	85.1	38.87	1	39.05	38.60	84.1	804	10.46%
2023/06/26	2	41.80	30	41.76	41.50	-28	757	-3.69%
2023/06/21	19	42.32	0	0.00	42.30	19	717	2.65%
2023/06/20	0	0.00	7	42.22	42.35	-7	703	-1.00%
2023/06/19	6	42.17	4	42.38	42.10	2	669	0.30%
2023/06/16	5	42.83	0	0.00	42.50	5	650	0.77%
2023/06/15	0	0.00	13.2	42.50	42.55	-13.2	628	-2.10%
2023/06/14	0.4	42.62	0	0.00	42.40	0.4	610	0.06%
2023/06/13	10	43.39	1.2	43.33	43.05	8.8	596	1.48%
2023/06/12	1	43.45	11.2	42.96	43.25	-10.2	583	-1.75%
2023/06/09	3	42.33	2	42.45	42.50	1	552	0.18%
2023/06/08	0	0.00	0.1	42.50	42.50	-0.1	545	-0.02%
2023/06/07	0	0.00	1.1	41.77	41.95	-1.1	519	-0.21%
2023/06/05	2	42.00	0.2	41.60	41.50	1.8	505	0.36%
2023/06/01	0.2	40.55	0	0.00	40.45	0.2	475	0.04%
2023/05/30	2	40.85	0	0.00	40.85	2	480	0.42%
2023/05/29	2	41.17	9.2	40.97	41.25	-7.2	473	-1.52%
2023/05/26	1	39.50	0	0.00	39.45	1	437	0.23%
2023/05/18	1.4	39.18	0	0.00	39.30	1.4	441	0.32%
2023/05/17	2	38.93	1.4	38.85	39.20	0.6	442	0.14%
2023/05/15	0.4	38.58	0	0.00	38.35	0.4	433	0.09%
2023/05/12	0	0.00	1	39.90	39.90	-1	410	-0.24%
2023/05/09	2	40.25	0.2	40.20	40.15	1.8	411	0.44%
2023/05/02	1.2	40.24	1	40.20	40.10	0.2	428	0.05%
2023/04/28	0	40.60	0	0.00	40.95	0	417	0.00%
2023/04/26	1	39.55	0	0.00	40.25	1	415	0.24%
2023/04/20	0	0.00	1	41.30	41.35	-1	401	-0.25%
2023/04/14	1	42.10	0	0.00	42.15	1	389	0.26%
2023/03/31	0	0.00	20	41.30	41.40	-20	357	-5.59%
2023/03/30	0	0.00	7	41.09	41.15	-7	353	-1.98%
2023/03/28	0	41.20	0	0.00	41.20	0	341	0.01%
2023/03/27	0	0.00	0.1	41.10	41.05	-0.1	336	-0.03%
2023/03/08	0	0.00	0.2	40.45	40.45	-0.2	306	-0.07%
2023/03/07	1	39.90	0	0.00	40.05	1	297	0.34%
2023/03/06	1	39.90	1	39.90	39.90	0	296	0.00%
2023/03/03	0.3	39.70	0	0.00	39.80	0.3	292	0.10%
2023/03/02	0	0.00	1.1	39.50	39.55	-1.1	286	-0.38%
2023/03/01	0	38.85	3.2	38.74	38.75	-3.2	280	-1.13%
2023/02/23	1	38.90	0	0.00	39.00	1	278	0.36%
2023/02/21	0	0.00	2	39.10	39.05	-2	278	-0.72%
2023/02/20	0.2	38.85	2	38.78	38.90	-1.8	277	-0.65%
2023/02/15	1	38.40	0	0.00	38.30	1	289	0.35%
2023/02/13	0	0.00	1	37.80	37.85	-1	295	-0.34%
2023/02/08	0	0.00	1.4	38.01	38.25	-1.4	300	-0.47%
2023/02/02	0	0.00	1	37.90	38.35	-1	296	-0.34%
2023/02/01	0	0.00	1	37.30	37.70	-1	290	-0.34%
2023/01/30	0	37.15	0	0.00	37.00	0	276	0.01%
2023/01/16	0	0.00	5	36.55	36.60	-5	276	-1.81%
2023/01/13	0	0.00	2	36.60	36.60	-2	279	-0.72%
2023/01/12	0	0.00	5	36.80	36.90	-5	296	-1.69%
2023/01/11	0.2	37.00	2	36.90	36.95	-1.8	302	-0.60%
2023/01/05	1	36.70	0	0.00	36.65	1	327	0.31%
2023/01/04	0	0.00	1	36.30	36.35	-1	332	-0.30%
2022/12/28	0	36.65	0	0.00	36.20	0	361	0.01%
2022/12/27	0.2	36.60	2	36.70	36.70	-1.8	363	-0.50%
2022/12/26	0	0.00	3	36.47	36.40	-3	364	-0.82%
2022/12/23	0	0.00	10	36.31	36.40	-10	366	-2.72%
2022/12/22	0	0.00	6	36.51	36.40	-6	372	-1.61%
2022/12/21	0	0.00	1	36.20	36.20	-1	383	-0.26%
2022/12/19	0	0.00	45	36.58	36.55	-45	401	-11.21%
2022/12/12	0	0.00	1	36.95	37.00	-1	406	-0.25%
2022/12/01	0	0.00	0.2	36.65	36.65	-0.2	424	-0.05%
2022/11/28	1	36.30	0	0.00	36.10	1	450	0.23%
2022/11/23	0	0.00	4	35.96	36.05	-4	454	-0.88%
2022/11/22	0.2	35.50	0	0.00	35.45	0.2	459	0.04%
2022/11/21	2	35.90	0	0.00	35.65	2	467	0.43%
2022/11/18	0	0.00	1	36.20	36.05	-1	470	-0.21%
2022/11/17	0	0.00	7	35.89	35.90	-7	471	-1.49%
2022/11/15	0	0.00	22.1	35.37	35.80	-22.1	476	-4.63%
2022/11/11	1	35.15	1	35.50	35.00	0	477	0.00%
2022/11/10	1	34.90	0	0.00	35.15	1	476	0.21%
2022/11/09	0	0.00	10	34.80	34.75	-10	480	-2.08%
2022/11/08	0	0.00	2	34.63	34.50	-2	485	-0.41%
2022/11/07	0	0.00	30	33.88	33.90	-30	496	-6.04%
2022/11/04	0	0.00	29	33.52	33.55	-29	523	-5.54%
2022/11/03	3	33.63	1	33.75	33.85	2	529	0.38%
2022/11/02	2	33.75	12	33.90	33.90	-10	536	-1.86%
2022/11/01	0	0.00	0.2	33.00	33.10	-0.2	540	-0.04%
2022/10/31	1	32.70	10	32.70	32.60	-9	542	-1.66%
2022/10/28	0.3	32.70	0	0.00	32.40	0.3	549	0.06%
2022/10/27	1	32.50	0	0.00	32.70	1	562	0.18%
2022/10/26	0	32.50	2	32.45	32.25	-2	574	-0.34%
2022/10/25	0	0.00	0.3	32.65	32.50	-0.3	581	-0.05%
2022/10/24	1	32.85	0	0.00	32.85	1	603	0.17%
2022/10/19	1	32.90	40	33.31	33.40	-39	595	-6.55%
2022/10/18	0	0.00	22	33.20	33.20	-22	607	-3.62%
2022/10/17	0	0.00	26	32.65	32.90	-26	618	-4.20%
2022/10/14	0	0.00	153.2	32.28	32.30	-153.2	624	-24.53%	大賣/鉅額交易
2022/10/13	2.2	31.57	17	31.62	31.60	-14.8	633	-2.34%
2022/10/12	0.2	32.60	26	32.72	32.65	-25.8	629	-4.10%
2022/10/11	0	0.00	12	33.15	33.00	-12	638	-1.88%
2022/10/07	18	33.82	24	34.03	34.10	-6	634	-0.95%
2022/10/06	2	34.30	1	34.55	34.25	1	630	0.16%
2022/10/05	3	34.85	0	0.00	34.70	3	637	0.47%
2022/09/29	0	0.00	1	33.90	33.80	-1	734	-0.14%
2022/09/28	1.5	33.71	0	0.00	33.35	1.5	749	0.20%
2022/09/27	0.1	34.05	0	0.00	34.40	0.1	762	0.01%
2022/09/26	0.2	34.25	2	34.20	34.00	-1.8	772	-0.23%
2022/09/23	0	0.00	0.2	35.35	35.40	-0.2	796	-0.03%
2022/09/22	0	0.00	0.5	35.55	35.40	-0.5	827	-0.06%
2022/09/21	4	36.08	2	35.85	35.85	2	855	0.23%
2022/09/20	1	36.35	0	0.00	36.25	1	885	0.11%
2022/09/19	0	0.00	6	36.43	36.45	-6	915	-0.66%
2022/09/16	1	37.20	0	0.00	36.85	1	952	0.11%
2022/09/14	0	0.00	3	36.90	36.95	-3	1,096	-0.27%
2022/09/13	3	37.00	1	37.00	37.05	2	1,144	0.17%
2022/09/08	1	36.50	0	37.00	36.80	1	1,238	0.08%
2022/09/07	0.6	36.31	0	0.00	36.30	0.6	1,276	0.05%
2022/09/05	2.1	37.12	0.5	37.20	37.45	1.6	1,295	0.12%
2022/08/29	1.3	37.85	0	0.00	37.80	1.3	1,403	0.09%
2022/08/26	0	0.00	1	38.75	38.80	-1	1,408	-0.07%
2022/08/25	1	38.20	0	0.00	38.50	1	1,415	0.07%
2022/08/24	2	38.50	0	0.00	38.35	2	1,437	0.14%
2022/08/23	0	0.00	23	38.62	38.65	-23	1,452	-1.58%
2022/08/22	10.4	38.45	0	0.00	38.70	10.4	1,489	0.70%
2022/08/18	4	38.40	20	38.05	38.50	-16	1,530	-1.05%
2022/08/17	22	38.55	5	38.45	38.20	17	1,556	1.09%
2022/08/16	3	38.38	1.4	38.36	38.30	1.6	1,593	0.10%
2022/08/15	7	38.08	13	37.82	38.15	-6	1,608	-0.37%
2022/08/12	15	37.43	1	37.65	37.75	14	1,648	0.85%
2022/08/11	0.2	37.00	0	0.00	36.95	0.2	1,687	0.01%
2022/08/10	1	37.15	30.2	37.10	37.35	-29.2	1,705	-1.71%
2022/08/08	0.2	36.65	2	36.60	36.90	-1.8	1,783	-0.10%
2022/08/04	0	0.00	1	36.30	36.45	-1	1,847	-0.05%
2022/08/02	1	36.70	0	0.00	36.85	1	1,899	0.05%
2022/08/01	1	37.15	0.1	37.45	37.40	0.9	1,914	0.05%
2022/07/29	0	0.00	1	37.20	37.00	-1	1,913	-0.05%
2022/07/28	1	36.75	2	36.75	36.75	-1	1,899	-0.05%
2022/07/26	0.5	37.10	0	0.00	36.85	0.5	1,903	0.03%
2022/07/25	0	0.00	1	37.15	37.20	-1	1,908	-0.05%
2022/07/22	1	36.75	0	0.00	36.50	1	1,905	0.05%
2022/07/21	0	0.00	2	36.78	37.15	-2	1,912	-0.10%
2022/07/20	1	36.40	1	36.55	36.50	0	1,954	0.00%
2022/07/19	1	35.65	1	35.95	36.25	0	1,956	0.00%
2022/07/18	1.4	35.45	1.4	35.96	35.90	0	1,952	0.00%
2022/07/15	1	35.20	0	0.00	35.40	1	1,946	0.05%
2022/07/14	1	35.20	2	34.65	35.20	-1	1,947	-0.05%
2022/07/13	6	34.60	2	34.75	34.80	4	1,943	0.21%
2022/07/12	1	33.75	8	33.89	34.00	-7	1,941	-0.36%
2022/07/11	5.5	34.78	0	0.00	34.55	5.5	1,931	0.28%
2022/07/08	8	37.11	1	37.20	36.75	7	1,891	0.37%
2022/07/07	1	36.65	0	0.00	36.65	1	1,889	0.05%
2022/07/06	2	36.68	1.4	36.68	36.05	0.6	1,885	0.03%
2022/07/05	2	36.18	5	36.22	36.70	-3	1,897	-0.16%
2022/07/04	3	37.07	5	36.91	36.70	-2	1,886	-0.11%
2022/07/01	5.1	37.81	6	37.32	36.90	-1	1,896	-0.05%
2022/06/30	0	0.00	1	38.32	38.20	-1	1,866	-0.05%
2022/06/29	1	39.15	0	0.00	39.25	1	1,836	0.05%
2022/06/28	0.2	39.95	1	39.65	39.55	-0.8	1,812	-0.04%
2022/06/27	1	40.70	0	0.00	40.65	1	1,794	0.06%
2022/06/24	2.6	41.07	3	41.28	40.65	-0.4	1,772	-0.02%
2022/06/23	4	41.23	0	0.00	40.75	4	1,745	0.23%
2022/06/22	6.4	47.04	0	0.00	46.35	6.4	1,697	0.38%
2022/06/21	2	47.85	25	47.87	48.05	-23	1,634	-1.41%
2022/06/20	8.3	47.82	1	47.65	47.50	7.3	1,600	0.46%
2022/06/17	2	48.80	1	48.95	48.65	1	1,563	0.06%
2022/06/16	7	49.73	1	49.30	49.25	6	1,569	0.38%
2022/06/14	4	50.08	0	0.00	50.40	4	1,543	0.26%
2022/06/13	1.6	50.49	1	50.70	50.70	0.6	1,533	0.04%
2022/06/09	7.2	52.02	0	0.00	52.00	7.2	1,518	0.47%
2022/06/07	3.2	53.25	1	53.20	53.00	2.2	1,475	0.15%
2022/06/06	1	53.30	0	0.00	53.30	1	1,474	0.07%
2022/05/31	3	53.33	1	53.50	53.40	2	1,508	0.13%
2022/05/30	3.3	53.07	1	52.70	53.80	2.3	1,515	0.15%
2022/05/27	3	53.50	0	0.00	53.30	3	1,491	0.20%
2022/05/26	0	0.00	7.2	53.90	53.60	-7.2	1,518	-0.47%
2022/05/24	4	52.98	3	52.53	52.50	1	1,581	0.06%
2022/05/23	0.1	53.30	0	0.00	53.60	0.1	1,608	0.01%
2022/05/20	8	53.50	19	53.72	53.60	-11	1,634	-0.67%
2022/05/19	0.1	52.70	6	52.52	53.50	-5.9	1,656	-0.36%
2022/05/18	1	52.40	1	52.50	52.60	0	1,680	0.00%
2022/05/17	1.4	52.01	11	51.79	52.50	-9.6	1,645	-0.58%
2022/05/16	2.4	51.36	2	51.40	51.40	0.4	1,591	0.03%
2022/05/13	4	51.15	0.2	51.00	51.30	3.8	1,568	0.24%
2022/05/12	1.3	50.65	1	50.50	50.40	0.3	1,528	0.02%
2022/05/11	9.1	50.65	1	50.60	50.80	8.1	1,503	0.54%
2022/05/09	1	49.60	0.1	49.75	49.40	1	1,447	0.07%
2022/05/05	0	0.00	0	49.65	49.40	0	1,427	0.00%
2022/05/04	0	0.00	12.1	49.25	49.20	-12.1	1,433	-0.84%
2022/04/29	0	0.00	0.1	49.10	49.05	-0.1	1,451	0.00%
2022/04/28	0	0.00	0.1	49.25	49.05	-0.1	1,453	0.00%
2022/04/27	1	48.35	2	48.83	49.10	-1	1,443	-0.07%
2022/04/26	22	49.13	3	49.12	49.10	19	1,426	1.33%
2022/04/25	30	47.50	0	0.00	47.50	30	1,391	2.16%
2022/04/21	0	0.00	4	48.58	48.60	-4	1,383	-0.29%
2022/04/20	0.2	48.00	0	0.00	48.50	0.2	1,381	0.02%
2022/04/19	0.2	48.00	0	0.00	47.90	0.2	1,380	0.01%
2022/04/13	0	0.00	1	48.10	48.40	-1	1,398	-0.07%
2022/04/12	0.4	48.15	0	0.00	47.70	0.4	1,402	0.03%
2022/04/11	6	48.21	0	0.00	48.15	6	1,394	0.43%
2022/04/08	0.1	49.30	0	0.00	49.15	0.1	1,389	0.01%
2022/04/06	2	50.30	1	50.40	50.30	1	1,387	0.07%
2022/03/30	3.1	50.60	0	0.00	50.80	3.1	1,402	0.22%
2022/03/25	1	50.40	1	50.50	50.40	0	1,386	0.00%
2022/03/24	1	51.20	3	51.30	50.90	-2	1,371	-0.15%
2022/03/23	1.1	50.91	0	0.00	50.90	1.1	1,375	0.08%
2022/03/21	0.2	50.60	1	50.80	50.80	-0.8	1,343	-0.06%
2022/03/11	0	0.00	1	49.25	49.20	-1	1,241	-0.08%
2022/03/08	1	48.10	0	0.00	48.10	1	1,221	0.08%
2022/03/07	0.7	48.46	0	0.00	48.20	0.7	1,200	0.06%
2022/03/04	0	0.00	5	50.30	50.00	-5	1,164	-0.43%
2022/03/03	0	0.00	6	50.97	50.80	-6	1,159	-0.52%
2022/03/02	0.2	50.19	0	0.00	50.50	0.2	1,151	0.02%
2022/03/01	8	51.11	1	50.70	50.80	7	1,136	0.62%
2022/02/25	5	50.92	9	51.21	51.20	-4	1,102	-0.36%
2022/02/24	5	50.50	9	50.39	50.00	-4	1,058	-0.38%
2022/02/23	1.1	51.10	11	51.20	51.10	-9.9	994	-1.00%
2022/02/22	3	49.42	81	49.98	50.40	-78	934	-8.34%
2022/02/21	9	49.95	14	50.13	50.40	-5	915	-0.55%
2022/02/18	7	49.21	36.5	49.10	49.65	-29.5	859	-3.43%
2022/02/17	0	0.00	1	48.20	48.10	-1	799	-0.13%
2022/02/16	0.2	48.25	0	0.00	48.15	0.2	808	0.02%
2022/02/11	0	0.00	2	48.20	48.25	-2	877	-0.23%
2022/02/10	0	0.00	1	48.15	48.15	-1	895	-0.11%
2022/02/09	0.3	48.20	1	48.20	48.10	-0.7	896	-0.08%
2022/02/07	22	47.19	0	0.00	47.60	22	904	2.43%
2022/01/26	0	0.00	2	46.55	46.60	-2	913	-0.22%
2022/01/25	0	0.00	3	46.80	46.70	-3	910	-0.33%
2022/01/24	2	47.10	3	47.25	47.25	-1	912	-0.11%
2022/01/21	1	47.70	0	0.00	47.70	1	909	0.11%
2022/01/19	1	48.20	2	48.30	48.25	-1	910	-0.11%
2022/01/18	1	48.55	0	0.00	48.40	1	922	0.11%
2022/01/11	0	0.00	1	48.15	47.95	-1	913	-0.11%
2022/01/10	0	0.00	1	48.10	48.10	-1	904	-0.11%
2022/01/06	0	0.00	1	48.60	48.55	-1	892	-0.11%
2022/01/05	4	48.54	5	48.56	48.55	-1	893	-0.11%
2022/01/03	0	0.00	2	48.83	48.30	-2	882	-0.23%
2021/12/30	0	0.00	30	48.51	48.55	-30	869	-3.45%
2021/12/29	1	48.30	1	48.30	48.40	0	856	0.00%
2021/12/28	2	48.28	0	0.00	48.25	2	852	0.23%
2021/12/24	4	47.95	1	48.00	47.90	3	851	0.35%
2021/12/21	1	47.45	1	47.65	47.70	0	874	0.00%
2021/12/17	2	47.98	2	47.90	48.00	0	914	0.00%
2021/12/14	5	47.20	0	0.00	46.90	5	926	0.54%
2021/12/13	1	47.15	0	0.00	47.15	1	924	0.11%
2021/12/10	0	0.00	22	47.01	46.90	-22	924	-2.38%
2021/12/08	1	47.25	0	0.00	47.10	1	938	0.11%
2021/12/06	4	46.91	5	46.90	46.95	-1	943	-0.11%
2021/12/03	1	47.05	1	47.00	47.00	0	964	0.00%
2021/12/02	1	46.70	0	0.00	46.70	1	962	0.10%
2021/11/29	1	46.80	0	0.00	46.70	1	965	0.10%
2021/11/26	1	47.25	1	47.00	46.95	0	963	0.00%
2021/11/25	2	48.08	0	0.00	47.85	2	959	0.21%
2021/11/22	3	48.32	10	48.45	48.40	-7	955	-0.73%
2021/11/19	7	48.66	0	0.00	48.45	7	958	0.73%
2021/11/17	8	48.29	0	0.00	48.15	8	939	0.85%
2021/11/16	1	48.05	35	48.16	48.40	-34	941	-3.61%
2021/11/15	1	47.70	0	0.00	47.80	1	942	0.11%
2021/11/12	4	47.61	6	47.64	47.65	-2	949	-0.21%
2021/11/11	1	48.80	16	48.78	48.80	-15	951	-1.58%
2021/11/10	8	48.36	2	48.55	48.55	6	966	0.62%
2021/11/09	4	48.35	51	48.07	48.30	-47	995	-4.72%
2021/11/05	1	47.55	2	47.75	47.85	-1	1,110	-0.09%
2021/11/03	0	0.00	2	47.53	47.75	-2	1,147	-0.17%
2021/11/02	1	47.10	1	47.40	47.10	0	1,216	0.00%
2021/11/01	0	0.00	1	47.10	47.25	-1	1,310	-0.08%
2021/10/28	4	46.50	0	0.00	46.80	4	1,309	0.31%
2021/10/26	1	46.60	0	0.00	46.60	1	1,333	0.07%
2021/10/22	0	0.00	1	45.95	45.85	-1	1,359	-0.07%
2021/10/21	1.3	46.05	1	46.50	45.30	0.3	1,385	0.02%
2021/10/14	2	44.80	0	0.00	44.90	2	1,493	0.13%
2021/10/08	0.2	46.20	1	45.95	45.80	-0.8	1,545	-0.05%
2021/10/07	0.1	46.10	0	0.00	46.00	0.1	1,572	0.01%
2021/10/05	1.2	45.54	0	0.00	45.55	1.2	1,648	0.07%
2021/10/01	2	46.03	0	0.00	45.80	2	1,659	0.12%
2021/09/29	1	47.00	0	0.00	46.65	1	1,708	0.06%
2021/09/28	1	47.10	0	0.00	47.60	1	1,724	0.06%
2021/09/27	0.2	47.50	2	47.78	47.80	-1.8	1,733	-0.10%
2021/09/24	0	0.00	2	47.40	47.50	-2	1,762	-0.11%
2021/09/22	0.3	46.43	0	0.00	46.25	0.3	1,851	0.02%
2021/09/16	0	0.00	1	46.00	45.95	-1	2,045	-0.05%
2021/09/13	1	45.80	3	45.88	45.90	-2	2,153	-0.09%
2021/09/08	1	44.80	0	0.00	44.55	1	2,211	0.05%
2021/09/06	3	46.10	2	45.75	45.70	1	2,249	0.04%
2021/09/02	0	0.00	1	46.25	46.15	-1	2,302	-0.04%
2021/08/26	1	46.20	0	0.00	46.35	1	2,394	0.04%
2021/08/24	1	46.00	0	0.00	45.85	1	2,411	0.04%
2021/08/23	2	45.53	0	0.00	45.95	2	2,418	0.08%
2021/08/19	3	45.22	0	0.00	45.05	3	2,419	0.12%
2021/08/17	1	46.40	0	0.00	45.20	1	2,412	0.04%
2021/08/16	3	47.35	0	0.00	46.90	3	2,371	0.13%
2021/08/13	4	48.99	6	48.99	48.40	-2	2,359	-0.08%
2021/08/12	0	0.00	1	49.10	49.00	-1	2,336	-0.04%
2021/08/11	2	48.60	8	48.65	48.95	-6	2,319	-0.26%
2021/08/09	2	48.68	0	0.00	48.60	2	2,302	0.09%
2021/08/06	2	49.08	8	48.89	48.80	-6	2,315	-0.26%
2021/08/05	4	47.83	5	48.09	48.15	-1	2,276	-0.04%
2021/07/30	3	46.55	0	0.00	46.40	3	2,376	0.13%
2021/07/29	1	46.85	0.1	47.50	46.85	0.9	2,376	0.04%
2021/07/28	1	46.70	1	47.40	47.00	0	2,407	0.00%
2021/07/26	1	47.20	1	47.40	47.80	0	2,554	0.00%
2021/07/22	1	47.20	1	47.60	47.50	0	2,820	0.00%
2021/07/21	0	0.00	2	47.85	47.50	-2	2,842	-0.07%
2021/07/20	2	48.00	0	0.00	47.90	2	2,849	0.07%
2021/07/19	4	48.48	3	48.65	48.70	1	2,852	0.03%
2021/07/15	1	48.10	0	0.00	48.30	1	2,971	0.03%
2021/07/14	6	48.51	6	48.33	48.25	0	2,981	0.00%
2021/07/13	12	48.09	9	48.33	48.05	3	2,991	0.10%
2021/07/12	0	47.95	0.2	47.70	47.65	-0.2	2,946	-0.01%
2021/07/07	1	47.30	41	47.78	47.65	-40	3,005	-1.33%
2021/07/05	1.2	46.56	0	0.00	46.95	1.2	2,990	0.04%
2021/07/02	0	0.00	4	46.50	46.50	-4	2,993	-0.13%
2021/07/01	2	46.23	4	46.73	46.20	-2	2,996	-0.07%
2021/06/29	25	47.17	1	47.30	47.00	24	2,973	0.81%
2021/06/28	26	51.25	0	0.00	50.90	26	2,899	0.90%
2021/06/25	2	51.60	0	0.00	51.50	2	2,778	0.07%
2021/06/24	0	0.00	0.1	51.90	51.60	-0.1	2,735	0.00%
2021/06/23	9	51.52	0	0.00	51.70	9	2,727	0.33%
2021/06/22	35	51.68	21	51.54	51.40	14	2,706	0.52%
2021/06/21	0	0.00	2	51.50	51.50	-2	2,701	-0.07%
2021/06/18	1	52.00	0	0.00	52.30	1	2,735	0.04%
2021/06/16	1	52.00	10.2	51.80	51.80	-9.2	2,846	-0.32%
2021/06/15	15	51.87	0.2	51.60	51.90	14.8	2,860	0.52%
2021/06/11	1.2	51.43	2	51.10	51.20	-0.8	2,926	-0.03%
2021/06/10	0.1	50.10	1	49.95	50.40	-0.9	2,918	-0.03%
2021/06/09	0.1	50.10	1.2	49.97	49.75	-1.1	2,950	-0.04%
2021/06/08	1.2	50.24	2	50.25	50.30	-0.8	3,027	-0.03%
2021/06/07	8	49.29	1.1	49.69	49.70	6.9	3,025	0.23%
2021/06/04	2	49.15	2	49.23	49.30	0	3,025	0.00%
2021/06/02	0	0.00	1	48.90	48.35	-1	3,059	-0.03%
2021/06/01	0.1	48.50	0	0.00	48.55	0.1	3,060	0.00%
2021/05/28	0	0.00	1	47.90	47.85	-1	3,087	-0.03%
2021/05/25	0	0.00	1	47.40	47.00	-1	3,182	-0.03%
2021/05/24	1	46.70	1	46.05	46.40	0	3,215	0.00%
2021/05/21	3	46.53	8	46.41	46.45	-5	3,250	-0.15%
2021/05/18	0	0.00	6	46.34	47.20	-6	3,373	-0.18%
2021/05/17	169	44.76	0	0.00	44.20	169	3,373	5.01%	大買/鉅額交易
2021/05/13	23	46.59	0	0.00	47.00	23	3,272	0.70%
2021/05/12	22	47.19	1	46.40	46.50	21	3,234	0.65%
2021/05/11	2	48.85	0	0.00	48.05	2	3,127	0.06%
2021/05/10	1	50.00	0	0.00	50.60	1	3,080	0.03%
2021/05/06	0	0.00	1	50.10	49.55	-1	3,101	-0.03%
2021/05/05	1	50.00	0	0.00	49.50	1	3,100	0.03%
2021/05/04	334	49.66	5	49.92	49.90	329	3,114	10.56%	大買/鉅額交易
2021/05/03	13	51.15	0	0.00	50.80	13	3,031	0.43%
2021/04/29	8	53.90	8	52.94	52.40	0	2,977	0.00%
2021/04/28	14	54.47	8	54.26	54.60	6	2,894	0.21%
2021/04/27	0	0.00	6	53.17	53.20	-6	2,887	-0.21%
2021/04/22	0	0.00	12	52.50	51.80	-12	3,246	-0.37%
2021/04/21	18	53.09	12	52.90	52.90	6	3,210	0.19%
2021/04/20	0	0.00	4	52.65	52.70	-4	3,124	-0.13%
2021/04/19	0	0.00	1	52.90	52.70	-1	3,133	-0.03%
2021/04/15	2	51.00	2	51.15	51.30	0	3,143	0.00%
2021/04/14	10	51.04	4	50.43	50.70	6	3,149	0.19%
2021/04/13	16	52.55	98	52.49	51.70	-82	3,166	-2.59%
2021/04/12	5	53.12	1	52.90	53.00	4	3,180	0.13%
2021/04/09	21	52.74	8	52.44	52.70	13	3,177	0.41%
2021/04/08	10	53.40	9	53.22	53.20	1	3,166	0.03%
2021/04/07	22	52.56	5	52.54	52.80	17	3,141	0.54%
2021/04/06	0	0.00	1	52.40	52.40	-1	3,135	-0.03%
2021/04/01	28	51.68	0	0.00	51.70	28	3,127	0.90%
2021/03/31	10	52.00	0	0.00	51.90	10	3,113	0.32%
2021/03/30	6	52.00	0	0.00	52.20	6	3,106	0.19%
2021/03/29	13	52.07	0	0.00	52.30	13	3,094	0.42%
2021/03/26	4	52.45	1	53.30	52.60	3	3,075	0.10%
2021/03/25	1	51.80	0	0.00	52.50	1	3,061	0.03%
2021/03/23	37	52.19	2	52.00	52.00	35	3,054	1.15%
2021/03/22	5	53.46	2	53.80	53.30	3	3,003	0.10%
2021/03/19	1	52.60	3	52.43	52.60	-2	2,958	-0.07%
2021/03/18	2	51.80	3	52.10	51.80	-1	2,909	-0.03%
2021/03/17	25	51.98	2	52.10	51.60	23	2,912	0.79%
2021/03/16	30	51.00	0	0.00	50.90	30	2,865	1.05%
2021/03/15	41	51.01	1	51.40	51.50	40	2,880	1.39%
2021/03/12	3	51.03	2	51.00	51.10	1	2,856	0.04%
2021/03/10	1	50.10	14	49.83	49.70	-13	2,791	-0.47%
2021/03/09	0	0.00	1	49.75	49.90	-1	2,794	-0.04%
2021/03/08	2	49.10	0	0.00	48.95	2	2,780	0.07%
2021/03/05	2	48.50	2	48.65	48.50	0	2,764	0.00%
2021/03/02	0	0.00	1	49.25	48.90	-1	2,827	-0.04%
2021/02/26	0	0.00	2	48.55	48.60	-2	2,784	-0.07%
2021/02/25	0	0.00	4	48.23	48.35	-4	2,792	-0.14%
2021/02/24	1	48.10	1	47.95	47.90	0	2,806	0.00%
2021/02/23	2	48.23	0	0.00	48.85	2	2,788	0.07%
2021/02/22	1	48.60	7	48.24	48.50	-6	2,782	-0.22%
2021/02/19	1	47.50	22	47.07	47.25	-21	2,723	-0.77%
2021/02/18	2	46.25	2	46.35	46.30	0	2,702	0.00%
2021/02/17	2	45.65	3	45.40	45.55	-1	2,723	-0.04%
2021/02/05	5	44.90	1	44.80	44.85	4	2,723	0.15%
2021/02/01	0	0.00	12	44.05	44.60	-12	2,920	-0.41%
2021/01/29	1	45.75	1	45.90	44.90	0	2,949	0.00%
2021/01/28	2	46.20	0	0.00	45.60	2	2,931	0.07%
2021/01/27	5	46.37	0	0.00	46.50	5	2,912	0.17%
2021/01/26	2	46.25	2	46.30	46.10	0	2,903	0.00%
2021/01/25	6	45.20	7	45.79	45.95	-1	2,855	-0.04%
2021/01/22	4	45.18	4	45.14	45.25	0	2,841	0.00%
2021/01/21	7	45.69	5	45.41	45.15	2	2,830	0.07%
2021/01/20	51	46.72	32	46.56	45.50	19	2,786	0.68%
2021/01/19	49	48.76	36	48.76	48.05	13	2,642	0.49%
2021/01/18	0	0.00	8	44.78	45.45	-8	2,257	-0.35%
2021/01/15	0	0.00	13	45.96	45.00	-13	2,237	-0.58%
2021/01/14	1	45.60	0	0.00	45.65	1	2,212	0.05%
2021/01/13	0	0.00	4.4	45.05	44.95	-4.4	2,191	-0.20%
2021/01/11	17	45.59	2	45.75	45.40	15	2,185	0.69%
2021/01/08	1	45.25	1.1	45.03	45.00	-0.1	2,166	-0.01%
2021/01/07	7	45.24	0	0.00	45.30	7	2,153	0.33%
2021/01/06	0	0.00	8	45.38	45.25	-8	2,193	-0.36%
2021/01/05	26	44.98	69	45.12	45.45	-43	2,131	-2.02%
2021/01/04	2	44.38	0	0.00	44.60	2	2,130	0.09%
2020/12/30	20	44.15	0	0.00	44.00	20	2,120	0.94%
2020/12/29	2	44.10	0	0.00	44.05	2	2,123	0.09%
2020/12/28	3	44.42	0	0.00	44.45	3	2,115	0.14%
2020/12/25	0	0.00	7	44.65	44.20	-7	2,107	-0.33%
2020/12/24	0	0.00	1	44.30	44.30	-1	2,100	-0.05%
2020/12/23	9	43.83	0	0.00	43.90	9	2,101	0.43%
2020/12/22	1	43.65	0	0.00	43.50	1	2,127	0.05%
2020/12/21	0	0.00	1	43.70	43.95	-1	2,141	-0.05%
2020/12/18	61	44.21	0	0.00	44.00	61	2,147	2.84%
2020/12/17	1	44.60	0.3	44.50	44.55	0.7	2,152	0.03%
2020/12/15	1.3	44.23	45	44.59	44.10	-43.7	2,156	-2.03%
2020/12/14	1	45.25	0	0.00	45.20	1	2,122	0.05%
2020/12/11	3	45.73	0	0.00	45.30	3	2,120	0.14%
2020/12/10	8	45.76	11	45.54	45.65	-3	2,102	-0.14%
2020/12/09	0	0.00	6	45.90	46.55	-6	2,064	-0.29%
2020/12/08	2	45.15	1	45.30	45.15	1	2,064	0.05%
2020/12/04	4	45.09	1	45.05	45.20	3	2,065	0.15%
2020/12/03	5	45.28	0	0.00	45.10	5	2,090	0.24%
2020/12/02	0	0.00	3	45.58	45.50	-3	2,173	-0.14%
2020/12/01	3	45.65	3	45.30	45.65	0	2,231	0.00%
2020/11/30	1	46.00	1	46.00	45.60	0	2,303	0.00%
2020/11/27	5	45.42	4	45.55	45.20	1	2,317	0.04%
2020/11/26	0	0.00	1	45.30	45.20	-1	2,398	-0.04%
2020/11/25	3	44.60	8	44.64	44.35	-5	2,370	-0.21%
2020/11/24	29	44.75	4	44.70	44.35	25	2,392	1.04%
2020/11/23	26	44.90	2	45.15	44.80	24	2,394	1.00%
2020/11/20	62	44.67	1	44.65	44.60	61	2,388	2.55%
2020/11/19	0	0.00	3	44.55	44.40	-3	2,420	-0.12%
2020/11/18	0	0.00	2	44.05	43.90	-2	2,448	-0.08%
2020/11/17	0	0.00	3	43.85	43.80	-3	2,551	-0.12%
2020/11/16	12	44.15	3	44.20	44.15	9	2,712	0.33%
2020/11/13	3	43.80	1	43.70	43.85	2	2,903	0.07%
2020/11/12	1	43.50	3	43.55	43.35	-2	3,005	-0.07%
2020/11/11	16	43.67	19.2	43.83	43.80	-3.2	3,195	-0.10%
2020/11/10	2	42.50	2	42.35	42.75	0	3,738	0.00%
2020/11/09	4	42.05	1	42.40	42.55	3	4,220	0.07%
2020/11/06	9	42.21	6	42.49	42.00	3	4,511	0.07%
2020/11/05	0	0.00	1.3	41.64	41.60	-1.3	4,504	-0.03%
2020/11/04	1	41.60	0	0.00	41.45	1	4,534	0.02%
2020/11/03	1	41.50	10	41.42	41.50	-9	4,540	-0.20%
2020/11/02	1	40.40	0	0.00	40.50	1	4,541	0.02%
2020/10/30	5	40.83	3	41.07	40.70	2	4,558	0.04%
2020/10/29	0.3	40.65	0	0.00	40.50	0.3	4,562	0.01%
2020/10/28	1	40.90	1	40.65	40.75	0	4,617	0.00%
2020/10/27	4	41.10	0	0.00	41.10	4	4,616	0.09%
2020/10/26	0.2	41.55	0	0.00	41.60	0.2	4,618	0.00%
2020/10/23	1	41.95	0	0.00	41.95	1	4,618	0.02%
2020/10/22	3	41.55	1	41.95	41.95	2	4,635	0.04%
2020/10/21	2	41.55	2	41.80	41.60	0	4,639	0.00%
2020/10/20	1	41.35	0	0.00	41.40	1	4,649	0.02%
2020/10/19	0	0.00	1	41.50	41.35	-1	4,645	-0.02%
2020/10/16	1	41.10	0	0.00	40.70	1	4,631	0.02%
2020/10/14	11	41.44	5	41.51	41.45	6	4,643	0.13%
2020/10/08	2	40.53	0	0.00	40.20	2	4,640	0.04%
2020/09/29	1	39.50	2	39.83	39.30	-1	4,753	-0.02%
2020/09/28	0	0.00	10	39.30	39.45	-10	4,776	-0.21%
2020/09/25	11	38.80	4	38.88	38.35	7	4,815	0.15%
2020/09/24	2	39.15	2	39.15	39.15	0	4,798	0.00%
2020/09/23	1	40.40	6	40.59	40.10	-5	4,785	-0.10%
2020/09/22	2	40.85	2	40.50	40.60	0	4,765	0.00%
2020/09/18	2	41.95	1	42.15	41.90	1	4,762	0.02%
2020/09/16	0	0.00	1	41.75	41.55	-1	4,755	-0.02%
2020/09/15	0	0.00	1	41.80	41.55	-1	4,759	-0.02%
2020/09/14	1	41.40	0	0.00	41.45	1	4,766	0.02%
2020/09/11	0	0.00	10	41.25	41.15	-10	4,767	-0.21%
2020/09/10	1	42.70	14	42.39	42.15	-13	4,761	-0.27%
2020/09/09	0	0.00	10	42.45	42.45	-10	4,771	-0.21%
2020/09/08	11	42.05	2	41.83	41.85	9	4,773	0.19%
2020/09/07	20	42.78	10	43.20	42.25	10	4,755	0.21%
2020/09/04	12	43.09	4	43.40	43.90	8	4,777	0.17%
2020/09/03	6	43.96	1	44.20	43.50	5	4,812	0.10%
2020/09/02	0	0.00	2	43.58	43.35	-2	4,812	-0.04%
2020/09/01	7	42.94	9	43.25	43.40	-2	4,827	-0.04%
2020/08/31	2	42.28	1	42.35	42.45	1	4,775	0.02%
2020/08/28	0	0.00	8	42.35	42.40	-8	4,791	-0.17%
2020/08/27	0	0.00	4	42.00	42.00	-4	4,832	-0.08%
2020/08/26	5	42.57	3	42.42	42.35	2	4,845	0.04%
2020/08/25	5	42.62	1	42.45	42.55	4	4,872	0.08%
2020/08/24	0	0.00	5	41.40	41.90	-5	4,886	-0.10%
2020/08/21	15	42.60	2	42.90	42.50	13	4,932	0.26%
2020/08/20	0	0.00	5	41.17	41.30	-5	4,830	-0.10%
2020/08/19	7	43.24	4	44.10	42.65	3	4,659	0.06%
2020/08/18	7	45.10	5	46.05	45.10	2	4,427	0.05%
2020/08/17	30	45.97	1	45.40	46.10	29	4,309	0.67%
2020/08/14	20	45.70	55	45.08	46.20	-35	4,110	-0.85%
2020/08/13	35	43.64	179	43.31	43.10	-144	3,467	-4.15%	大賣/鉅額交易
2020/08/12	19	39.71	6	39.90	41.50	13	2,979	0.44%
2020/08/11	53	37.73	1	37.75	37.75	52	2,708	1.92%
2020/08/10	0	0.00	2	37.58	37.55	-2	2,705	-0.07%
2020/08/06	0	0.00	10	37.10	37.10	-10	2,899	-0.34%
2020/08/04	1	37.30	0	0.00	37.35	1	2,991	0.03%
2020/08/03	12	37.47	1	37.50	37.40	11	3,010	0.37%
2020/07/30	1	36.35	4	36.68	36.85	-3	3,012	-0.10%
2020/07/29	0	0.00	1	35.95	36.05	-1	3,049	-0.03%
2020/07/28	0	0.00	1	35.15	35.20	-1	3,103	-0.03%
2020/07/24	0	0.00	1	36.55	36.10	-1	3,167	-0.03%
2020/07/23	2	36.88	2	36.88	36.85	0	3,183	0.00%
2020/07/17	0	0.00	1	37.20	36.60	-1	3,334	-0.03%
2020/07/14	0	0.00	0.2	36.35	36.45	-0.2	3,336	-0.01%
2020/07/13	0	0.00	1.2	36.18	36.30	-1.2	3,317	-0.04%
2020/07/08	0	0.00	9	35.70	35.75	-9	3,287	-0.27%
2020/07/07	2	35.65	1	35.85	35.80	1	3,275	0.03%
2020/07/06	0	0.00	15	35.91	35.95	-15	3,269	-0.46%
2020/07/03	3	35.20	5	35.25	35.20	-2	3,257	-0.06%
2020/07/02	0	0.00	2	35.05	35.20	-2	3,274	-0.06%
2020/06/30	0	0.00	4.3	34.96	34.90	-4.3	3,284	-0.13%
2020/06/24	0.2	34.65	0	0.00	34.55	0.2	3,281	0.01%
2020/06/22	2.3	34.29	1	34.45	34.30	1.3	3,331	0.04%
2020/06/19	1	34.75	1	34.60	34.25	0	3,407	0.00%
2020/06/18	3.2	34.91	2	34.90	34.75	1.2	3,431	0.03%
2020/06/17	3	35.22	1	35.10	35.15	2	3,428	0.06%
2020/06/16	1	34.70	3	34.83	35.25	-2	3,400	-0.06%
2020/06/15	0	0.00	1	34.70	34.15	-1	3,412	-0.03%
2020/06/12	1	34.25	1	34.15	34.30	0	3,398	0.00%
2020/06/11	1	35.60	3	35.90	34.60	-2	3,381	-0.06%
2020/06/10	18	38.29	1	38.50	38.20	17	3,255	0.52%
2020/06/08	1	38.45	1	38.55	38.40	0	3,137	0.00%
2020/06/05	7	38.20	1	38.35	38.20	6	3,069	0.20%
2020/06/04	5	37.80	0	0.00	38.00	5	3,026	0.17%
2020/06/03	63	38.26	0	0.00	37.80	63	3,002	2.10%
2020/06/02	41	37.90	0	0.00	38.15	41	2,927	1.40%
2020/06/01	2	37.63	2	37.65	37.70	0	2,883	0.00%
2020/05/29	0	0.00	4	37.18	37.25	-4	2,865	-0.14%
2020/05/28	6	36.86	7	36.74	36.80	-1	2,801	-0.04%
2020/05/27	1	35.75	0	0.00	35.75	1	2,699	0.04%
2020/05/26	0	0.00	1	35.35	35.40	-1	2,698	-0.04%
2020/05/21	5	35.36	0	0.00	35.40	5	2,664	0.19%
2020/05/18	2	35.65	1	35.60	35.15	1	2,600	0.04%
2020/05/15	0	0.00	1	34.95	34.95	-1	2,556	-0.04%
2020/05/14	3	34.55	0	0.00	34.55	3	2,525	0.12%
2020/05/13	2	35.80	12	35.49	35.50	-10	2,462	-0.41%
2020/05/12	1	35.80	1	35.80	35.95	0	2,290	0.00%
2020/05/11	4	35.59	4	35.79	36.25	0	2,254	0.00%
2020/05/07	4	34.75	0	0.00	34.75	4	2,137	0.19%
2020/05/06	2	34.75	1	34.90	34.80	1	2,112	0.05%
2020/05/05	1	34.65	1	34.45	34.70	0	2,090	0.00%
2020/05/04	13	33.78	2	33.78	34.10	11	2,109	0.52%
2020/04/30	0	0.00	2	33.75	33.80	-2	2,059	-0.10%
2020/04/29	3	33.33	3	33.40	33.50	0	2,043	0.00%
2020/04/28	1	32.95	1	32.80	32.95	0	1,985	0.00%
2020/04/27	2	32.60	2	32.83	32.90	0	1,981	0.00%
2020/04/24	2	32.68	5	32.23	32.60	-3	1,930	-0.16%
2020/04/23	0	0.00	1	30.35	30.35	-1	1,810	-0.06%
2020/04/22	1	29.40	0	0.00	29.95	1	1,789	0.06%
2020/04/21	2	30.18	0	0.00	29.75	2	1,775	0.11%
2020/04/20	2	30.95	0	0.00	31.00	2	1,750	0.11%
2020/04/17	0	0.00	1	31.30	31.35	-1	1,706	-0.06%
2020/04/15	1	30.70	4	30.85	31.25	-3	1,628	-0.18%
2020/04/14	0	0.00	1	30.20	30.40	-1	1,604	-0.06%
2020/04/09	1	29.85	1	30.15	29.75	0	1,585	0.00%
2020/04/08	1	29.20	0	0.00	29.55	1	1,566	0.06%
2020/03/31	1	29.25	1	29.50	28.85	0	1,476	0.00%
2020/03/30	1	27.90	1	28.25	28.55	0	1,444	0.00%
2020/03/27	2	29.25	2	29.35	28.80	0	1,443	0.00%
2020/03/26	1	28.60	0	0.00	28.90	1	1,395	0.07%
2020/03/25	0	0.00	2	28.53	29.20	-2	1,379	-0.14%
2020/03/23	0.2	26.80	1	25.30	26.55	-0.8	1,241	-0.06%
2020/03/19	1	24.25	0	0.00	24.10	1	1,215	0.08%
2020/03/18	10.2	26.80	0	0.00	26.75	10.2	1,202	0.85%
2020/03/17	0.2	27.20	2	27.10	27.05	-1.8	1,191	-0.15%
2020/03/16	1	28.05	1	28.25	27.95	0	1,191	0.00%
2020/03/13	3	27.85	1	28.70	28.50	2	1,178	0.17%
2020/03/12	11	30.93	1	30.50	30.30	10	1,127	0.89%
2020/03/10	1	31.35	1	31.60	32.20	0	1,093	0.00%
2020/03/09	1	32.30	0	0.00	32.00	1	1,086	0.09%
2020/03/05	0.2	33.80	1	33.80	33.80	-0.8	1,089	-0.07%
2020/03/04	0	0.00	4	33.31	33.55	-4	1,108	-0.36%
2020/02/27	2	32.90	0	0.00	32.35	2	1,062	0.19%
2020/02/26	1	32.30	0	0.00	32.35	1	1,043	0.10%
2020/02/17	1	33.40	0	0.00	33.50	1	1,183	0.08%
2020/02/13	1	33.80	1	33.90	33.90	0	1,251	0.00%
2020/02/12	0	0.00	1	33.60	33.55	-1	1,275	-0.08%
2020/02/10	1	32.55	0	0.00	32.75	1	1,368	0.07%
2020/02/07	5	33.10	0	0.00	33.05	5	1,379	0.36%
2020/02/06	2.2	33.62	4	34.05	33.55	-1.8	1,385	-0.13%
2020/02/05	4	33.84	4	33.78	33.60	0	1,446	0.00%
2020/02/04	0	0.00	1	32.40	32.75	-1	1,436	-0.07%
2020/02/03	3	31.83	0	0.00	32.00	3	1,434	0.21%
2020/01/30	1	34.55	0	0.00	33.00	1	1,405	0.07%
2020/01/15	1	35.65	0	0.00	35.75	1	1,380	0.07%
2020/01/14	0	0.00	3	35.75	35.65	-3	1,388	-0.22%
2020/01/10	0	0.00	5	35.20	35.25	-5	1,405	-0.36%
2020/01/06	1	36.10	0	0.00	35.80	1	1,403	0.07%
2020/01/03	0	0.00	1	36.45	36.35	-1	1,417	-0.07%
2019/12/30	0	0.00	1	36.50	36.70	-1	1,425	-0.07%
2019/12/27	0.2	36.35	0	0.00	36.35	0.2	1,429	0.01%
2019/12/26	1	36.10	0	0.00	36.20	1	1,429	0.07%
2019/12/25	0.4	36.10	0	0.00	36.05	0.4	1,436	0.03%
2019/12/19	0	0.00	5	36.15	36.20	-5	1,584	-0.32%
2019/12/16	0	0.00	1	36.10	36.05	-1	1,621	-0.06%
2019/12/13	1	35.80	0	0.00	35.80	1	1,629	0.06%
2019/12/02	0.4	36.60	0	0.00	36.55	0.4	1,807	0.02%
2019/11/29	3	36.67	0	0.00	36.60	3	1,802	0.17%
2019/11/27	1	37.25	3	37.27	37.20	-2	1,833	-0.11%
2019/11/25	1	37.35	0	0.00	37.35	1	1,857	0.05%
2019/11/20	4	37.60	0	0.00	37.70	4	1,900	0.21%
2019/11/19	14	38.35	2	38.55	37.85	12	1,894	0.63%
2019/11/13	0	0.00	11	38.10	38.20	-11	1,842	-0.60%
2019/11/12	0	0.00	12	37.48	37.50	-12	1,800	-0.67%
2019/11/11	6	37.33	0	0.00	37.00	6	1,837	0.33%
2019/11/08	1	38.25	7	38.30	38.30	-6	1,830	-0.33%
2019/11/07	0	0.00	3	38.00	38.00	-3	1,791	-0.17%
2019/11/05	0	0.00	15	37.65	37.45	-15	1,775	-0.84%
2019/11/04	3	37.82	2	37.95	37.75	1	1,787	0.06%
2019/11/01	0	0.00	1	37.30	37.40	-1	1,723	-0.06%
2019/10/14	10	35.50	0	0.00	35.55	10	2,350	0.43%
2019/10/09	0	0.00	21	35.15	35.25	-21	2,381	-0.88%
2019/10/04	5	35.65	0	0.00	35.65	5	2,433	0.21%
2019/10/02	2	36.20	0	0.00	36.20	2	2,434	0.08%
2019/10/01	1	36.40	0	0.00	36.50	1	2,437	0.04%
2019/09/26	7	36.78	0	0.00	36.70	7	2,434	0.29%
2019/09/25	3	37.23	0	0.00	37.20	3	2,419	0.12%
2019/09/24	26	37.64	0	0.00	38.30	26	2,391	1.09%
2019/09/16	0	0.00	2	38.00	37.90	-2	2,330	-0.09%
2019/09/11	2	38.90	7	38.99	38.65	-5	2,326	-0.21%
2019/09/09	0	0.00	2	38.80	38.80	-2	2,257	-0.09%
2019/09/06	0	0.00	7	38.68	38.05	-7	2,214	-0.32%
2019/09/04	0	0.00	5	37.71	37.95	-5	2,181	-0.23%
2019/08/30	2	37.25	5	37.26	37.05	-3	2,176	-0.14%
2019/08/29	2	36.65	0	0.00	36.70	2	2,133	0.09%
2019/08/28	0	0.00	3	35.97	35.95	-3	2,107	-0.14%
2019/08/27	2	35.50	0	0.00	35.35	2	2,096	0.10%
2019/08/26	7	35.74	0	0.00	35.70	7	2,090	0.33%
2019/08/22	1	36.40	2	36.25	36.30	-1	2,065	-0.05%
2019/08/21	1	36.50	5	36.40	36.30	-4	2,094	-0.19%
2019/08/20	1	36.05	2	36.75	36.70	-1	2,087	-0.05%
2019/08/19	1	36.05	1	36.00	36.00	0	2,053	0.00%
2019/08/16	5	35.42	0	0.00	35.90	5	2,074	0.24%
2019/08/14	5	35.81	6	35.68	35.60	-1	2,085	-0.05%
2019/08/13	1	34.30	5	34.23	34.20	-4	2,096	-0.19%
2019/08/08	5	35.86	0	0.00	35.95	5	2,109	0.24%
2019/08/06	1	35.60	11	35.34	35.95	-10	2,159	-0.46%
2019/08/05	0	0.00	5	36.50	36.40	-5	2,152	-0.23%
2019/08/02	0	0.00	1	38.25	37.00	-1	2,177	-0.05%
2019/08/01	3	40.53	2	40.75	40.50	1	2,146	0.05%
2019/07/31	7	40.34	7	40.75	40.65	0	2,106	0.00%
2019/07/30	2	40.35	2	40.95	40.50	0	2,100	0.00%
2019/07/29	17	40.44	7	40.47	40.25	10	2,086	0.48%
2019/07/26	13	41.30	0	0.00	41.25	13	2,018	0.64%
2019/07/25	5	41.80	2	41.95	41.85	3	1,990	0.15%
2019/07/24	13	41.12	16	40.90	41.45	-3	1,941	-0.15%
2019/07/23	10	39.95	24	40.15	39.90	-14	1,865	-0.75%
2019/07/22	8	39.83	8	39.91	39.85	0	1,861	0.00%
2019/07/19	1	39.40	2	39.55	39.35	-1	1,835	-0.05%
2019/07/18	5	38.80	12	39.27	39.15	-7	1,867	-0.37%
2019/07/17	20	39.16	22	39.54	38.80	-2	2,148	-0.09%
2019/07/16	5	39.10	25	39.26	39.10	-20	2,169	-0.92%
2019/07/15	14	38.70	15	39.03	38.80	-1	2,179	-0.05%
2019/07/12	0	0.00	8	38.29	38.40	-8	2,236	-0.36%
2019/07/11	5	37.80	3	37.85	37.60	2	2,377	0.08%
2019/07/10	5	38.20	10	38.45	38.35	-5	2,383	-0.21%
2019/07/09	0	0.00	3	37.90	38.00	-3	2,427	-0.12%
2019/07/08	5	38.05	7	37.90	38.05	-2	2,475	-0.08%
2019/07/04	1	37.90	1	37.60	37.80	0	2,677	0.00%
2019/07/01	1	37.40	0	0.00	37.45	1	3,311	0.03%
2019/06/28	2	37.05	0	0.00	36.90	2	3,499	0.06%
2019/06/27	7	36.84	0	0.00	36.90	7	3,651	0.19%
2019/06/20	0	0.00	0.1	36.50	36.70	-0.1	4,609	0.00%
2019/06/19	1	36.00	0	0.00	36.10	1	4,687	0.02%
2019/06/18	1	35.95	0	0.00	35.80	1	4,908	0.02%
2019/05/28	10	35.60	1	35.50	35.65	9	5,029	0.18%
2019/05/23	10	34.70	10	34.85	34.75	0	5,047	0.00%
2019/05/21	0	0.00	5	34.60	36.05	-5	5,073	-0.10%
2019/05/20	0	0.00	2	36.90	35.45	-2	5,050	-0.04%
2019/05/16	0	0.00	1	38.65	37.60	-1	5,004	-0.02%
2019/05/15	8	38.34	1	38.40	38.30	7	4,989	0.14%
2019/05/14	11	36.89	15	37.17	37.25	-4	5,006	-0.08%
2019/05/10	1	38.10	1	36.95	37.20	0	5,054	0.00%
2019/05/09	0	0.00	5	38.20	36.90	-5	5,110	-0.10%
2019/05/08	0	0.00	5	38.20	37.85	-5	5,067	-0.10%
2019/05/06	3	36.80	0	0.00	36.60	3	4,994	0.06%
2019/05/03	5	37.80	0	0.00	37.95	5	4,958	0.10%
2019/05/02	5	37.75	0	0.00	37.95	5	4,943	0.10%
2019/04/30	0	0.00	1	37.70	37.85	-1	4,928	-0.02%
2019/04/29	1	36.95	2	37.10	36.95	-1	4,899	-0.02%
2019/04/26	1	37.90	2	37.93	37.85	-1	4,850	-0.02%
2019/04/25	2	38.20	5	38.35	38.20	-3	4,855	-0.06%
2019/04/24	12	38.07	0	0.00	38.10	12	4,833	0.25%
2019/04/23	28	39.20	29	39.68	38.35	-1	4,770	-0.02%
2019/04/22	5	38.60	6	38.94	39.15	-1	4,457	-0.02%
2019/04/18	7	38.59	0	0.00	38.00	7	4,332	0.16%
2019/04/17	0	0.00	12	39.09	39.60	-12	4,232	-0.28%
2019/04/16	0	0.00	0.5	38.35	38.60	-0.5	4,058	-0.01%
2019/04/15	0	0.00	1	38.60	38.65	-1	4,013	-0.02%
2019/04/12	0	0.00	2	37.80	37.85	-2	3,940	-0.05%
2019/04/11	28	38.06	2	37.45	37.30	26	3,878	0.67%
2019/04/10	9	38.36	8	38.66	38.60	1	3,746	0.03%
2019/04/09	29	39.71	13	39.66	38.55	16	3,647	0.44%
2019/04/08	35	38.65	23	38.49	38.40	12	3,363	0.36%
2019/04/03	25	38.12	26	38.03	38.10	-1	3,160	-0.03%
2019/04/02	37	37.45	34	37.70	37.80	3	2,948	0.10%
2019/04/01	10	36.92	7	36.86	36.50	3	2,728	0.11%
2019/03/29	11	36.60	2	36.88	36.95	9	2,565	0.35%
2019/03/28	0	0.00	1	36.35	36.20	-1	2,489	-0.04%
2019/03/27	16	38.23	16	37.61	37.45	0	2,353	0.00%
2019/03/26	1	37.25	4	38.24	37.25	-3	2,198	-0.14%
2019/03/25	28	38.60	29	38.63	38.50	-1	1,982	-0.05%
2019/03/22	0	0.00	6	37.70	37.70	-6	1,550	-0.39%
2019/03/21	13	34.05	10	33.89	34.30	3	1,451	0.21%
2019/03/20	0	0.00	3	32.32	32.25	-3	1,205	-0.25%
2019/03/18	2	32.55	0	0.00	32.70	2	1,186	0.17%
2019/03/13	2	31.80	0	0.00	31.95	2	1,137	0.18%
2019/03/05	0	0.00	1	32.90	32.80	-1	1,078	-0.09%
2019/02/26	6	33.26	4	32.75	32.65	2	999	0.20%
2019/02/21	2	32.30	0	0.00	32.45	2	914	0.22%
2019/02/14	1	32.20	1	32.20	32.00	0	829	0.00%
2019/02/13	1	32.80	4	32.26	32.20	-3	799	-0.38%
2019/02/12	2	31.83	2	31.85	32.15	0	707	0.00%
2019/02/11	1	31.00	0	0.00	30.50	1	636	0.16%
2019/01/30	9	30.12	9	30.16	30.45	0	599	0.00%
2018/12/06	2	29.35	3	28.97	29.20	-1	477	-0.21%
2018/12/04	0	0.00	1	28.75	28.90	-1	471	-0.21%
2018/11/20	0	0.00	1	27.70	27.70	-1	473	-0.21%
2018/11/16	1	28.10	1	28.30	27.75	0	547	0.00%
2018/11/15	0	0.00	2	27.43	27.50	-2	537	-0.37%
2018/11/13	1	24.35	0	0.00	24.70	1	493	0.20%
2018/11/05	1	24.60	0	0.00	24.50	1	535	0.19%
2018/10/18	0	0.00	1	24.85	24.85	-1	524	-0.19%
2018/10/17	1	25.25	0	0.00	25.20	1	523	0.19%
2018/10/11	1	24.30	3	25.38	24.30	-2	501	-0.40%
2018/10/08	1	26.45	0	0.00	26.60	1	486	0.21%
2018/10/03	4	27.90	0	0.00	27.55	4	463	0.86%
2018/09/14	0	0.00	1	28.25	28.55	-1	464	-0.22%
2018/09/11	1	27.90	0	0.00	28.00	1	462	0.22%
2018/08/23	32	29.51	32	29.75	29.65	0	539	0.00%
2018/08/20	0	0.00	1	28.55	28.35	-1	498	-0.20%
2018/08/14	0	0.00	1	27.55	27.65	-1	495	-0.20%
2018/07/23	1	26.85	0	0.00	26.85	1	613	0.16%
2018/07/06	0	0.00	1	27.80	27.75	-1	617	-0.16%
2018/07/02	1	28.45	0	0.00	28.45	1	616	0.16%
2018/06/19	0	0.00	2	28.95	28.95	-2	617	-0.32%
2018/06/07	0	0.00	1	29.05	29.15	-1	591	-0.17%
2018/06/05	0	0.00	1	28.80	28.80	-1	584	-0.17%
2018/05/24	1	28.35	0	0.00	28.50	1	429	0.23%
2018/05/14	0	0.00	1	30.35	30.30	-1	403	-0.25%
2018/05/11	0	0.00	1	30.00	30.00	-1	386	-0.26%
2018/05/10	0	0.00	3	29.45	29.85	-3	369	-0.81%
2018/05/04	0	0.00	2	28.80	28.70	-2	345	-0.58%
2018/05/03	0	0.00	2	28.45	28.80	-2	345	-0.58%
2018/04/25	0.1	28.25	0	0.00	28.15	0.1	340	0.03%
2018/04/24	2	28.45	0	0.00	28.40	2	345	0.58%
2018/04/16	3	28.85	0	0.00	28.85	3	345	0.87%
2018/04/13	4	29.15	0	0.00	29.10	4	347	1.15%
2018/04/10	1	29.20	0	0.00	29.10	1	407	0.25%
2018/03/28	0	0.00	1	29.35	29.55	-1	425	-0.23%
2018/01/26	0	0.00	40	31.54	31.55	-40	804	-4.97%
2018/01/25	0	0.00	26	31.65	31.60	-26	814	-3.19%
2018/01/24	0	0.00	15	31.59	31.65	-15	864	-1.74%
2018/01/23	0	0.00	20	31.63	31.55	-20	904	-2.21%
2018/01/19	1	31.65	5	31.80	31.65	-4	919	-0.44%
2018/01/18	0	0.00	4	31.85	31.75	-4	931	-0.43%
2018/01/16	0	0.00	1	31.80	31.95	-1	937	-0.11%
2018/01/15	0	0.00	1	32.05	31.75	-1	938	-0.11%
2018/01/09	0	0.00	1	32.00	32.20	-1	975	-0.10%
2018/01/08	0	0.00	20	32.10	32.00	-20	985	-2.03%
2018/01/05	2	32.55	2	32.70	32.65	0	982	0.00%
2018/01/04	5	32.55	20	32.00	32.80	-15	978	-1.53%
2018/01/03	0	0.00	20	31.95	32.15	-20	952	-2.10%
2018/01/02	1	31.60	0	0.00	31.95	1	946	0.11%