志超 (8213)-群益金鼎-台中券商分點個股進出

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

志超

(8213)

可現股當沖

股價
39.20
漲跌
▼0.25
漲幅
-0.63%
成交量
333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:14:30(已收盤)

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

志超 (8213)籌碼相關－群益金鼎-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台中券商分點個股進出
群益金鼎-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	1	39.45	0	0.00	39.45	1	857	0.12%
2024/06/18	0	0.00	0.1	39.10	39.10	-0.1	870	-0.01%
2024/06/07	0	0.00	3	39.05	39.00	-3	924	-0.32%
2024/05/28	0	39.65	2	39.40	40.00	-2	940	-0.21%
2024/05/21	1	38.70	0	0.00	38.65	1	891	0.11%
2024/05/14	0.1	39.60	0	0.00	39.50	0.1	853	0.01%
2024/05/13	0	0.00	0	40.20	40.35	0	818	0.00%
2024/05/08	1	40.50	0	0.00	40.50	1	798	0.13%
2024/05/07	4	39.75	0	0.00	40.15	4	782	0.51%
2024/04/25	1	39.75	0	0.00	40.05	1	715	0.14%
2024/04/24	1	40.10	1	40.10	40.00	0	706	0.00%
2024/04/23	1	39.40	0	0.00	39.90	1	695	0.14%
2024/04/19	0	0.00	1	42.75	42.75	-1	615	-0.16%
2024/04/16	60	42.78	0	0.00	42.60	60	613	9.78%
2024/04/10	0	44.60	0	0.00	44.30	0	582	0.00%
2024/04/02	0	0.00	1	44.35	44.60	-1	553	-0.18%
2024/03/26	7	43.50	0	0.00	43.10	7	518	1.35%
2024/03/06	1	42.30	0	0.00	42.40	1	480	0.21%
2024/03/04	0	42.25	0	0.00	42.10	0	492	0.00%
2024/02/27	0	41.90	0	0.00	41.75	0	490	0.00%
2024/01/12	0.5	41.60	0	0.00	41.45	0.5	533	0.09%
2024/01/10	0	0.00	0.3	41.85	41.75	-0.3	560	-0.05%
2024/01/02	1	43.40	0	0.00	43.35	1	617	0.16%
2023/12/15	4	45.20	4	44.80	44.75	0	698	0.00%
2023/12/05	0	0.00	5	44.70	44.60	-5	710	-0.70%
2023/11/23	0	0.00	1	43.30	43.40	-1	771	-0.13%
2023/11/20	1.1	43.43	0	0.00	43.50	1.1	796	0.14%
2023/11/17	0	0.00	1	42.90	43.00	-1	796	-0.13%
2023/11/15	0.2	42.80	0	0.00	42.80	0.2	819	0.02%
2023/10/23	0	0.00	15	43.18	43.10	-15	972	-1.54%
2023/10/19	3	42.90	0	0.00	42.75	3	1,027	0.29%
2023/09/28	0	0.00	1	45.50	45.25	-1	1,053	-0.09%
2023/09/27	1	45.75	0	0.00	45.75	1	1,049	0.10%
2023/09/18	0	0.00	1	45.75	46.15	-1	1,149	-0.09%
2023/09/07	0	0.00	1	46.70	46.15	-1	1,235	-0.08%
2023/09/06	1	46.50	1	46.55	46.55	0	1,251	0.00%
2023/09/05	0	0.00	5	45.10	46.00	-5	1,231	-0.41%
2023/08/30	5	44.05	5	44.05	44.00	0	1,254	0.00%
2023/08/16	11	44.60	0	0.00	44.65	11	1,197	0.92%
2023/08/10	2	42.50	0	0.00	42.50	2	1,146	0.17%
2023/08/04	2	42.05	0	0.00	42.80	2	1,152	0.17%
2023/07/31	0	0.00	4	44.00	43.40	-4	1,128	-0.35%
2023/07/28	0	0.00	3	44.75	44.80	-3	1,101	-0.27%
2023/07/25	2	45.05	3	44.40	44.95	-1	1,081	-0.09%
2023/07/24	4	44.09	1	43.65	44.30	3	1,048	0.29%
2023/07/19	1	42.80	0	0.00	42.80	1	985	0.10%
2023/07/13	1	41.30	0	0.00	41.25	1	900	0.11%
2023/07/04	2	39.40	0	0.00	39.80	2	863	0.23%
2023/06/28	1	38.80	0	0.00	39.20	1	851	0.12%
2023/06/26	2	41.80	0	0.00	41.50	2	757	0.26%
2023/06/21	2	42.25	0	0.00	42.30	2	717	0.28%
2023/06/15	1	42.80	0	0.00	42.55	1	628	0.16%
2023/06/14	0	0.00	1	42.85	42.40	-1	610	-0.16%
2023/06/13	2	43.00	0	0.00	43.05	2	596	0.34%
2023/06/06	0	0.00	6	41.60	41.70	-6	511	-1.17%
2023/06/05	6	42.80	0	0.00	41.50	6	505	1.19%
2023/05/29	1	40.80	0	0.00	41.25	1	473	0.21%
2023/04/11	2	41.95	0	0.00	41.90	2	376	0.53%
2023/03/31	0	0.00	1	41.30	41.40	-1	357	-0.28%
2023/03/22	3	40.37	0	0.00	40.45	3	330	0.91%
2023/03/16	1	39.40	0	0.00	39.15	1	323	0.31%
2023/03/15	1	39.75	0	0.00	39.65	1	324	0.31%
2023/03/07	0	0.00	2	39.80	40.05	-2	297	-0.67%
2023/02/23	5	38.95	0	0.00	39.00	5	278	1.79%
2023/02/20	0	0.00	1	38.90	38.90	-1	277	-0.36%
2023/02/10	1	37.80	0	0.00	37.80	1	299	0.33%
2023/01/31	2	36.95	0	0.00	36.95	2	286	0.70%
2022/10/26	2	32.65	0	0.00	32.25	2	574	0.35%
2022/10/19	0	0.00	2	32.98	33.40	-2	595	-0.34%
2022/10/17	2	32.25	0	0.00	32.90	2	618	0.32%
2022/10/11	6	33.10	4	32.95	33.00	2	638	0.31%
2022/09/26	0	0.00	4	34.14	34.00	-4	772	-0.52%
2022/09/23	6	35.33	0	0.00	35.40	6	796	0.75%
2022/09/21	1	36.10	0	0.00	35.85	1	855	0.12%
2022/08/31	1	37.75	0	0.00	38.40	1	1,375	0.07%
2022/08/18	0	0.00	1	37.90	38.50	-1	1,530	-0.07%
2022/08/04	1	36.00	0	0.00	36.45	1	1,847	0.05%
2022/07/20	1	36.50	0	0.00	36.50	1	1,954	0.05%
2022/07/12	2	33.83	0	0.00	34.00	2	1,941	0.10%
2022/07/11	0	0.00	4	34.70	34.55	-4	1,931	-0.21%
2022/07/04	0	0.00	3	37.10	36.70	-3	1,886	-0.16%
2022/06/30	1	38.30	0	0.00	38.20	1	1,866	0.05%
2022/06/28	1	40.00	0	0.00	39.55	1	1,812	0.06%
2022/06/27	1	40.80	0	0.00	40.65	1	1,794	0.06%
2022/06/22	6	47.42	2	47.05	46.35	4	1,697	0.24%
2022/06/20	5	48.20	0	0.00	47.50	5	1,600	0.31%
2022/06/17	5	48.94	0	0.00	48.65	5	1,563	0.32%
2022/06/16	2	49.68	0	0.00	49.25	2	1,569	0.13%
2022/06/15	1	50.10	0	0.00	50.20	1	1,544	0.06%
2022/06/13	2	50.70	0	0.00	50.70	2	1,533	0.13%
2022/06/10	4	51.85	0	0.00	51.90	4	1,518	0.26%
2022/06/09	2	51.95	0	0.00	52.00	2	1,518	0.13%
2022/06/08	0	0.00	2	52.90	52.90	-2	1,476	-0.14%
2022/06/07	2	53.05	0	0.00	53.00	2	1,475	0.14%
2022/06/06	1	53.40	0	0.00	53.30	1	1,474	0.07%
2022/06/02	3	53.83	0	0.00	53.60	3	1,486	0.20%
2022/06/01	1	53.80	0	0.00	53.50	1	1,519	0.07%
2022/05/31	0	0.00	2	53.30	53.40	-2	1,508	-0.13%
2022/05/30	2	53.05	0	0.00	53.80	2	1,515	0.13%
2022/05/27	2	53.45	0	0.00	53.30	2	1,491	0.13%
2022/05/26	0	0.00	1	53.60	53.60	-1	1,518	-0.07%
2022/05/25	1	53.00	0	0.00	53.40	1	1,541	0.06%
2022/05/24	6	53.05	1	52.40	52.50	5	1,581	0.32%
2022/05/23	1	53.60	1	53.30	53.60	0	1,608	0.00%
2022/05/20	9	53.80	0	0.00	53.60	9	1,634	0.55%
2022/05/18	1	52.60	0	0.00	52.60	1	1,680	0.06%
2022/05/17	1	51.60	1	51.60	52.50	0	1,645	0.00%
2022/05/13	1	51.50	2	51.40	51.30	-1	1,568	-0.06%
2022/05/11	1	50.80	0	0.00	50.80	1	1,503	0.07%
2022/05/10	1	48.90	3	50.10	50.10	-2	1,456	-0.14%
2022/05/09	1	49.75	2	49.65	49.40	-1	1,447	-0.07%
2022/05/04	2	49.35	0	0.00	49.20	2	1,433	0.14%
2022/04/28	0	0.00	1	49.15	49.05	-1	1,453	-0.07%
2022/04/19	0	0.00	6	47.95	47.90	-6	1,380	-0.43%
2022/04/18	0	0.00	1	48.00	47.75	-1	1,388	-0.07%
2022/04/15	0	0.00	1	48.25	47.80	-1	1,386	-0.07%
2022/04/11	1	48.25	0	0.00	48.15	1	1,394	0.07%
2022/04/08	1	49.00	0	0.00	49.15	1	1,389	0.07%
2022/04/01	0	0.00	1	50.70	50.70	-1	1,396	-0.07%
2022/03/30	0	0.00	1	50.50	50.80	-1	1,402	-0.07%
2022/03/28	1	50.50	0	0.00	50.50	1	1,395	0.07%
2022/03/24	0	0.00	1	51.00	50.90	-1	1,371	-0.07%
2022/03/22	0	51.00	13	51.05	50.70	-13	1,360	-0.96%
2022/03/21	1	50.70	6	50.65	50.80	-5	1,343	-0.37%
2022/03/14	0	0.00	2	49.40	49.30	-2	1,246	-0.16%
2022/03/11	0	0.00	2	49.25	49.20	-2	1,241	-0.16%
2022/03/10	0	0.00	3	49.00	49.25	-3	1,234	-0.24%
2022/03/07	11	48.71	0	0.00	48.20	11	1,200	0.92%
2022/03/04	0	0.00	2	50.30	50.00	-2	1,164	-0.17%
2022/03/03	1	50.90	1	50.80	50.80	0	1,159	0.00%
2022/03/01	3	51.00	0	0.00	50.80	3	1,136	0.26%
2022/02/25	3	51.17	5	51.02	51.20	-2	1,102	-0.18%
2022/02/24	3	50.60	12	51.10	50.00	-9	1,058	-0.85%
2022/02/23	10	51.00	1	51.10	51.10	9	994	0.90%
2022/02/22	4	49.85	4	49.93	50.40	0	934	0.00%
2022/02/21	2	50.40	6	50.10	50.40	-4	915	-0.44%
2022/02/18	4	49.49	1	49.50	49.65	3	859	0.35%
2022/02/16	0	0.00	1	48.10	48.15	-1	808	-0.12%
2022/01/25	1	46.70	0	0.00	46.70	1	910	0.11%
2022/01/20	15	48.45	0	0.00	48.30	15	911	1.65%
2022/01/10	0	0.00	4	48.25	48.10	-4	904	-0.44%
2022/01/04	0	0.00	1	48.35	48.25	-1	889	-0.11%
2022/01/03	1	49.00	0	0.00	48.30	1	882	0.11%
2021/12/30	1	48.75	0	0.00	48.55	1	869	0.12%
2021/12/28	4	48.38	0	0.00	48.25	4	852	0.47%
2021/12/27	0	0.00	20	48.25	48.10	-20	847	-2.36%
2021/12/23	0	0.00	4	48.08	48.05	-4	856	-0.47%
2021/12/22	2	47.85	0	0.00	47.85	2	867	0.23%
2021/12/20	0	0.00	1	47.55	47.60	-1	888	-0.11%
2021/12/16	0	0.00	1	47.40	47.45	-1	901	-0.11%
2021/12/15	1	47.30	1	47.20	47.25	0	926	0.00%
2021/12/13	1	47.20	0	0.00	47.15	1	924	0.11%
2021/12/07	2	47.15	0	0.00	46.95	2	942	0.21%
2021/12/03	1	47.00	2	47.10	47.00	-1	964	-0.10%
2021/11/26	12	47.47	0	0.00	46.95	12	963	1.25%
2021/11/24	0	0.00	1	48.20	48.00	-1	958	-0.10%
2021/11/23	0	0.00	0.1	48.30	48.10	-0.1	956	-0.01%
2021/11/19	1	48.70	0	0.00	48.45	1	958	0.10%
2021/11/17	0	0.00	1	48.40	48.15	-1	939	-0.11%
2021/11/12	1	48.35	0	0.00	47.65	1	949	0.11%
2021/11/11	3	48.70	0	0.00	48.80	3	951	0.32%
2021/11/10	1	48.50	0	0.00	48.55	1	966	0.10%
2021/11/05	0	47.65	0	0.00	47.85	0	1,110	0.00%
2021/11/04	2	47.98	0	0.00	47.65	2	1,126	0.18%
2021/10/08	1	45.80	0	0.00	45.80	1	1,545	0.06%
2021/10/07	0	0.00	1	45.75	46.00	-1	1,572	-0.06%
2021/10/05	1	44.80	0	0.00	45.55	1	1,648	0.06%
2021/10/04	63	45.54	0	0.00	45.45	63	1,650	3.82%
2021/10/01	5	46.25	0	0.00	45.80	5	1,659	0.30%
2021/09/29	6	46.46	1	46.90	46.65	5	1,708	0.29%
2021/09/28	0	47.40	0	0.00	47.60	0	1,724	0.00%
2021/09/27	1	47.50	0	0.00	47.80	1	1,733	0.06%
2021/09/23	0.1	46.50	0	0.00	46.65	0.1	1,763	0.00%
2021/09/22	10	45.60	0	0.00	46.25	10	1,851	0.54%
2021/09/16	0	0.00	2	45.95	45.95	-2	2,045	-0.10%
2021/09/15	0	0.00	1	45.85	45.85	-1	2,088	-0.05%
2021/09/13	0	0.00	1	45.95	45.90	-1	2,153	-0.05%
2021/09/08	38	44.56	0	0.00	44.55	38	2,211	1.72%
2021/09/06	0	0.00	20	46.20	45.70	-20	2,249	-0.89%
2021/08/24	0	0.00	2	45.98	45.85	-2	2,411	-0.08%
2021/08/20	28	44.95	0	0.00	45.00	28	2,421	1.16%
2021/08/18	50	45.00	0	0.00	46.10	50	2,415	2.07%
2021/08/16	0	0.00	1	47.60	46.90	-1	2,371	-0.04%
2021/08/13	1	49.05	0	0.00	48.40	1	2,359	0.04%
2021/08/12	10	48.95	12	48.93	49.00	-2	2,336	-0.09%
2021/08/11	3	48.90	1	49.00	48.95	2	2,319	0.09%
2021/08/06	0	0.00	4	48.50	48.80	-4	2,315	-0.17%
2021/08/03	0	0.00	3	46.75	46.80	-3	2,338	-0.13%
2021/07/30	0	0.00	1	46.45	46.40	-1	2,376	-0.04%
2021/07/29	0	0.00	0	47.00	46.85	0	2,376	0.00%
2021/07/28	1	46.95	0	0.00	47.00	1	2,407	0.04%
2021/07/27	0	0.00	6	48.10	47.80	-6	2,496	-0.24%
2021/07/26	0	0.00	1	47.70	47.80	-1	2,554	-0.04%
2021/07/23	4	47.54	0	0.00	47.35	4	2,665	0.15%
2021/07/21	0	0.00	1	47.40	47.50	-1	2,842	-0.04%
2021/07/20	2	48.13	0	0.00	47.90	2	2,849	0.07%
2021/07/19	2	48.55	0	0.00	48.70	2	2,852	0.07%
2021/07/14	2	48.15	5	48.45	48.25	-3	2,981	-0.10%
2021/07/13	3	47.98	1	48.50	48.05	2	2,991	0.07%
2021/07/08	1	47.60	1	47.50	47.55	0	2,987	0.00%
2021/07/07	1	47.55	0	0.00	47.65	1	3,005	0.03%
2021/07/05	0	0.00	0.8	46.65	46.95	-0.8	2,990	-0.03%
2021/06/30	1	47.00	0	0.00	47.00	1	2,974	0.03%
2021/06/29	2	47.08	3	47.07	47.00	-1	2,973	-0.03%
2021/06/28	3	51.00	0	0.00	50.90	3	2,899	0.10%
2021/06/25	10	51.70	1	51.90	51.50	9	2,778	0.32%
2021/06/24	1	51.60	0	0.00	51.60	1	2,735	0.04%
2021/06/23	2	51.50	0	0.00	51.70	2	2,727	0.07%
2021/06/22	2	51.40	10	51.40	51.40	-8	2,706	-0.30%
2021/06/21	13	51.91	0	0.00	51.50	13	2,701	0.48%
2021/06/18	3	52.03	2	52.30	52.30	1	2,735	0.04%
2021/06/15	2	51.80	2	51.80	51.90	0	2,860	0.00%
2021/06/09	2	49.90	15	49.77	49.75	-13	2,950	-0.44%
2021/06/07	2	49.10	0	0.00	49.70	2	3,025	0.07%
2021/06/04	1	49.05	0	0.00	49.30	1	3,025	0.03%
2021/06/03	1	48.40	0	0.00	48.55	1	3,030	0.03%
2021/05/25	0	0.00	1	47.45	47.00	-1	3,182	-0.03%
2021/05/19	1	46.75	0	0.00	46.75	1	3,359	0.03%
2021/05/17	32	44.94	0	0.00	44.20	32	3,373	0.95%
2021/05/14	10	46.80	0	0.00	46.85	10	3,312	0.30%
2021/05/13	21	47.03	0	0.00	47.00	21	3,272	0.64%
2021/05/11	3	48.67	2	47.55	48.05	1	3,127	0.03%
2021/05/10	0	0.00	1	50.40	50.60	-1	3,080	-0.03%
2021/05/05	3	49.82	0	0.00	49.50	3	3,100	0.10%
2021/05/04	2	50.15	1	49.40	49.90	1	3,114	0.03%
2021/05/03	1	51.30	0	0.00	50.80	1	3,031	0.03%
2021/04/29	0	0.00	4	52.80	52.40	-4	2,977	-0.13%
2021/04/28	6	54.55	3	54.03	54.60	3	2,894	0.10%
2021/04/26	0	0.00	3	52.77	52.80	-3	3,237	-0.09%
2021/04/23	10	52.10	0	0.00	52.30	10	3,234	0.31%
2021/04/22	1	53.30	0	0.00	51.80	1	3,246	0.03%
2021/04/21	1	53.30	1	53.60	52.90	0	3,210	0.00%
2021/04/14	2	49.90	3	50.87	50.70	-1	3,149	-0.03%
2021/04/09	1	52.30	0	0.00	52.70	1	3,177	0.03%
2021/04/08	2	53.00	1	53.20	53.20	1	3,166	0.03%
2021/04/07	1	52.50	0	0.00	52.80	1	3,141	0.03%
2021/04/06	0	0.00	2.7	52.25	52.40	-2.7	3,135	-0.09%
2021/04/01	1	51.60	0	0.00	51.70	1	3,127	0.03%
2021/03/30	1	52.00	0	0.00	52.20	1	3,106	0.03%
2021/03/29	4	52.23	0	0.00	52.30	4	3,094	0.13%
2021/03/26	1.1	53.06	0	0.00	52.60	1.1	3,075	0.04%
2021/03/25	1	51.80	0	0.00	52.50	1	3,061	0.03%
2021/03/23	0	0.00	1	52.90	52.00	-1	3,054	-0.03%
2021/03/22	1	53.90	0	0.00	53.30	1	3,003	0.03%
2021/03/19	2	52.60	0.1	52.60	52.60	1.9	2,958	0.07%
2021/03/17	1	52.20	2	51.80	51.60	-1	2,912	-0.03%
2021/03/16	1	50.80	0	0.00	50.90	1	2,865	0.03%
2021/03/15	0	0.00	2.1	51.21	51.50	-2.1	2,880	-0.07%
2021/03/12	0	0.00	3	49.85	51.10	-3	2,856	-0.11%
2021/03/10	0	0.00	4	49.75	49.70	-4	2,791	-0.14%
2021/03/09	1	49.35	4	48.69	49.90	-3	2,794	-0.11%
2021/03/08	6	49.28	17	49.01	48.95	-11	2,780	-0.40%
2021/03/05	1	48.35	0	0.00	48.50	1	2,764	0.04%
2021/03/04	0	0.00	15	49.02	48.95	-15	2,795	-0.54%
2021/03/03	0	0.00	2	48.60	49.15	-2	2,798	-0.07%
2021/02/26	0	0.00	4	48.30	48.60	-4	2,784	-0.14%
2021/02/25	2	48.15	0	0.00	48.35	2	2,792	0.07%
2021/02/24	1	47.90	5	47.90	47.90	-4	2,806	-0.14%
2021/02/23	2	48.90	4	48.51	48.85	-2	2,788	-0.07%
2021/02/19	5	47.30	0	0.00	47.25	5	2,723	0.18%
2021/02/01	0	0.00	4	44.50	44.60	-4	2,920	-0.14%
2021/01/25	0	0.00	2	45.30	45.95	-2	2,855	-0.07%
2021/01/22	5	45.12	0.1	45.20	45.25	4.9	2,841	0.17%
2021/01/21	0	0.00	3	45.90	45.15	-3	2,830	-0.11%
2021/01/20	3	47.73	4	45.83	45.50	-1	2,786	-0.04%
2021/01/19	33	47.06	1	48.40	48.05	32	2,642	1.21%
2021/01/18	2	44.68	2	45.35	45.45	0	2,257	0.00%
2021/01/15	0	0.00	5	45.57	45.00	-5	2,237	-0.22%
2021/01/14	3	45.55	2	45.38	45.65	1	2,212	0.05%
2021/01/13	0	0.00	1	45.20	44.95	-1	2,191	-0.05%
2021/01/12	0	0.00	2	45.50	44.60	-2	2,184	-0.09%
2021/01/11	0	0.00	2	45.40	45.40	-2	2,185	-0.09%
2021/01/08	0	0.00	1	45.00	45.00	-1	2,166	-0.05%
2021/01/05	0	0.00	5	45.10	45.45	-5	2,131	-0.23%
2021/01/04	1	44.60	5	44.65	44.60	-4	2,130	-0.19%
2020/12/31	0	0.00	5	44.40	44.40	-5	2,119	-0.24%
2020/12/30	0	0.00	6	44.20	44.00	-6	2,120	-0.28%
2020/12/29	0	0.00	4	44.70	44.05	-4	2,123	-0.19%
2020/12/28	0	0.00	21	44.45	44.45	-21	2,115	-0.99%
2020/12/22	0	0.00	5	44.15	43.50	-5	2,127	-0.24%
2020/12/21	6	44.08	0	0.00	43.95	6	2,141	0.28%
2020/12/15	6	44.24	4	44.10	44.10	2	2,156	0.09%
2020/12/14	1	45.00	3	45.22	45.20	-2	2,122	-0.09%
2020/12/10	5	45.55	4	45.61	45.65	1	2,102	0.05%
2020/12/09	34	46.02	1	46.10	46.55	33	2,064	1.60%
2020/12/08	1	45.15	0	0.00	45.15	1	2,064	0.05%
2020/12/04	2	45.05	1	45.00	45.20	1	2,065	0.05%
2020/12/03	1	45.50	1	45.25	45.10	0	2,090	0.00%
2020/12/02	0	0.00	1	45.40	45.50	-1	2,173	-0.05%
2020/11/27	0	0.00	2	45.50	45.20	-2	2,317	-0.09%
2020/11/26	1	45.15	0	0.00	45.20	1	2,398	0.04%
2020/11/25	4	44.65	4	44.46	44.35	0	2,370	0.00%
2020/11/24	2	44.70	3	44.35	44.35	-1	2,392	-0.04%
2020/11/23	2	44.90	2	44.80	44.80	0	2,394	0.00%
2020/11/20	0	0.00	1	44.70	44.60	-1	2,388	-0.04%
2020/11/18	3	44.03	0	0.00	43.90	3	2,448	0.12%
2020/11/17	2	43.95	0	0.00	43.80	2	2,551	0.08%
2020/11/13	1	43.75	0	0.00	43.85	1	2,903	0.03%
2020/11/12	0	0.00	1	43.45	43.35	-1	3,005	-0.03%
2020/11/11	2	43.65	3	43.83	43.80	-1	3,195	-0.03%
2020/11/10	0	0.00	6	42.70	42.75	-6	3,738	-0.16%
2020/11/09	2	42.33	1	42.45	42.55	1	4,220	0.02%
2020/11/06	1	42.10	1	42.05	42.00	0	4,511	0.00%
2020/11/03	0	0.00	1	41.55	41.50	-1	4,540	-0.02%
2020/10/28	2	41.00	2	40.75	40.75	0	4,617	0.00%
2020/10/27	1	41.00	3	41.10	41.10	-2	4,616	-0.04%
2020/10/21	0	0.00	1	41.65	41.60	-1	4,639	-0.02%
2020/10/16	2	41.10	2	40.70	40.70	0	4,631	0.00%
2020/10/15	0	0.00	1	41.10	41.05	-1	4,639	-0.02%
2020/10/14	2	41.45	2	41.53	41.45	0	4,643	0.00%
2020/10/13	2	40.30	2	40.60	40.85	0	4,625	0.00%
2020/10/12	2	40.65	2	40.50	40.50	0	4,645	0.00%
2020/10/08	2	40.15	2	40.20	40.20	0	4,640	0.00%
2020/10/07	2	39.85	2	40.55	40.35	0	4,673	0.00%
2020/09/30	3	39.25	2	39.20	39.20	1	4,739	0.02%
2020/09/25	1	38.80	0	0.00	38.35	1	4,815	0.02%
2020/09/23	2	40.18	0	0.00	40.10	2	4,785	0.04%
2020/09/21	2	41.45	0	0.00	41.35	2	4,759	0.04%
2020/09/17	1	41.75	0	0.00	41.85	1	4,756	0.02%
2020/09/15	1	41.65	0	0.00	41.55	1	4,759	0.02%
2020/09/14	3	41.40	0	0.00	41.45	3	4,766	0.06%
2020/09/11	0	0.00	1	41.50	41.15	-1	4,767	-0.02%
2020/09/10	0	0.00	189	42.52	42.15	-189	4,761	-3.97%	大賣/鉅額交易
2020/09/09	8	41.98	0	0.00	42.45	8	4,771	0.17%
2020/09/08	6	42.25	0	0.00	41.85	6	4,773	0.13%
2020/09/07	2	43.13	0	0.00	42.25	2	4,755	0.04%
2020/09/04	2	43.85	2	43.83	43.90	0	4,777	0.00%
2020/09/03	1	44.00	1	43.80	43.50	0	4,812	0.00%
2020/09/02	8	43.24	1	43.30	43.35	7	4,812	0.15%
2020/09/01	8	43.34	3	43.40	43.40	5	4,827	0.10%
2020/08/31	195	42.43	14	42.49	42.45	181	4,775	3.79%	大買/鉅額交易
2020/08/28	0	0.00	2	42.40	42.40	-2	4,791	-0.04%
2020/08/26	7	42.57	0	0.00	42.35	7	4,845	0.14%
2020/08/25	2	42.15	2	42.90	42.55	0	4,872	0.00%
2020/08/24	1	41.55	0	0.00	41.90	1	4,886	0.02%
2020/08/21	12	42.18	2	42.63	42.50	10	4,932	0.20%
2020/08/20	3	41.93	8.2	43.10	41.30	-5.2	4,830	-0.11%
2020/08/19	15	43.44	9	44.27	42.65	6	4,659	0.13%
2020/08/18	6	45.66	5	46.00	45.10	1	4,427	0.02%
2020/08/17	31	45.58	42	45.93	46.10	-11	4,309	-0.26%
2020/08/14	44	45.86	74	45.29	46.20	-30	4,110	-0.73%
2020/08/13	63	43.88	47	44.19	43.10	16	3,467	0.46%
2020/08/12	3	39.97	4	41.39	41.50	-1	2,979	-0.03%
2020/08/06	1	37.20	0	0.00	37.10	1	2,899	0.03%
2020/07/28	0	0.00	2	35.55	35.20	-2	3,103	-0.06%
2020/07/27	1	35.25	0	0.00	35.20	1	3,119	0.03%
2020/07/24	2	36.10	0	0.00	36.10	2	3,167	0.06%
2020/07/14	10	36.45	0	0.00	36.45	10	3,336	0.30%
2020/07/13	0	0.00	1	36.25	36.30	-1	3,317	-0.03%
2020/07/10	1	35.55	1	35.45	35.20	0	3,301	0.00%
2020/07/08	2	35.73	1	35.85	35.75	1	3,287	0.03%
2020/07/06	3	36.00	3	35.88	35.95	0	3,269	0.00%
2020/07/03	1	35.40	0	0.00	35.20	1	3,257	0.03%
2020/06/17	0	0.00	1	35.30	35.15	-1	3,428	-0.03%
2020/06/10	3	38.30	0	0.00	38.20	3	3,255	0.09%
2020/06/09	0	0.00	5	38.51	38.45	-5	3,192	-0.16%
2020/06/08	0	0.00	1	38.25	38.40	-1	3,137	-0.03%
2020/06/04	3	37.80	2	37.85	38.00	1	3,026	0.03%
2020/06/03	2	38.08	0	0.00	37.80	2	3,002	0.07%
2020/05/28	5	36.62	15	36.55	36.80	-10	2,801	-0.36%
2020/05/27	15	35.49	0	0.00	35.75	15	2,699	0.56%
2020/05/26	0	0.00	12	35.40	35.40	-12	2,698	-0.44%
2020/05/21	12	35.40	0	0.00	35.40	12	2,664	0.45%
2020/05/20	1	35.00	1	34.95	35.00	0	2,642	0.00%
2020/05/19	1	35.10	0	0.00	35.00	1	2,625	0.04%
2020/05/18	1	35.40	2	35.80	35.15	-1	2,600	-0.04%
2020/05/15	0	0.00	11	34.69	34.95	-11	2,556	-0.43%
2020/05/14	1	35.25	3	35.05	34.55	-2	2,525	-0.08%
2020/05/13	1	35.95	1	35.20	35.50	0	2,462	0.00%
2020/05/11	0	0.00	1	35.65	36.25	-1	2,254	-0.04%
2020/05/05	0	0.00	4	34.54	34.70	-4	2,090	-0.19%
2020/05/04	0	0.00	4	34.15	34.10	-4	2,109	-0.19%
2020/04/30	0	0.00	8	33.71	33.80	-8	2,059	-0.39%
2020/04/28	14	32.99	0	0.00	32.95	14	1,985	0.71%
2020/04/27	0	0.00	2	32.85	32.90	-2	1,981	-0.10%
2020/04/24	2	31.90	2	31.95	32.60	0	1,930	0.00%
2020/04/23	1	30.05	1	30.35	30.35	0	1,810	0.00%
2020/04/22	2	29.35	2	29.80	29.95	0	1,789	0.00%
2020/04/21	2	30.65	2	29.75	29.75	0	1,775	0.00%
2020/04/20	2	31.00	2	31.20	31.00	0	1,750	0.00%
2020/04/16	3	30.82	1	31.05	31.05	2	1,650	0.12%
2020/04/15	0	0.00	1	30.85	31.25	-1	1,628	-0.06%
2020/04/14	0	0.00	5	30.00	30.40	-5	1,604	-0.31%
2020/04/13	5	29.85	0	0.00	29.85	5	1,588	0.31%
2020/04/10	0	0.00	5	29.70	29.75	-5	1,582	-0.32%
2020/04/09	6	29.95	0	0.00	29.75	6	1,585	0.38%
2020/04/08	3	29.33	2	29.35	29.55	1	1,566	0.06%
2020/04/07	4	29.11	1	29.20	29.20	3	1,525	0.20%
2020/04/06	1	29.55	0	0.00	28.95	1	1,500	0.07%
2020/03/30	2	27.70	2	28.15	28.55	0	1,444	0.00%
2020/03/27	3	29.17	3	29.02	28.80	0	1,443	0.00%
2020/03/26	2	28.55	6	28.77	28.90	-4	1,395	-0.29%
2020/03/25	5	28.01	5	28.20	29.20	0	1,379	0.00%
2020/03/24	7	27.39	3	27.38	27.35	4	1,290	0.31%
2020/03/20	0	0.00	4	25.64	26.30	-4	1,228	-0.33%
2020/03/19	3	24.95	0	0.00	24.10	3	1,215	0.25%
2020/03/18	1	27.10	1	27.25	26.75	0	1,202	0.00%
2020/03/10	0	0.00	6	31.70	32.20	-6	1,093	-0.55%
2020/03/09	0	0.00	12	32.20	32.00	-12	1,086	-1.10%
2020/03/05	13	33.89	1	33.85	33.80	12	1,089	1.10%
2020/03/04	1	33.40	0	0.00	33.55	1	1,108	0.09%
2020/03/03	2	32.45	2	32.80	32.90	0	1,068	0.00%
2020/03/02	1	31.80	0	0.00	32.15	1	1,068	0.09%
2020/02/13	0	0.00	2	33.95	33.90	-2	1,251	-0.16%
2020/02/07	2	33.20	0	0.00	33.05	2	1,379	0.15%
2020/02/06	0	0.00	1	33.55	33.55	-1	1,385	-0.07%
2020/02/05	5	33.77	2	33.90	33.60	3	1,446	0.21%
2020/02/04	1	32.35	0	0.00	32.75	1	1,436	0.07%
2020/02/03	0	0.00	1	32.00	32.00	-1	1,434	-0.07%
2020/01/31	1	33.00	0	0.00	33.20	1	1,409	0.07%
2020/01/20	0	0.00	1	35.85	35.85	-1	1,370	-0.07%
2020/01/15	1	35.80	0	0.00	35.75	1	1,380	0.07%
2019/12/26	1	36.25	0	0.00	36.20	1	1,429	0.07%
2019/12/17	1	36.15	0	0.00	36.10	1	1,618	0.06%
2019/12/06	1	36.75	0	0.00	36.80	1	1,699	0.06%
2019/12/03	2	36.90	0	0.00	36.70	2	1,800	0.11%
2019/12/02	6	36.23	1	36.40	36.55	5	1,807	0.28%
2019/11/20	2	37.70	0	0.00	37.70	2	1,900	0.11%
2019/11/19	1	38.50	0	0.00	37.85	1	1,894	0.05%
2019/11/18	0	0.00	1	37.80	38.00	-1	1,824	-0.05%
2019/11/15	0	0.00	1	37.80	37.65	-1	1,847	-0.05%
2019/11/14	2	38.00	0	0.00	37.85	2	1,849	0.11%
2019/11/12	1	37.40	1	37.40	37.50	0	1,800	0.00%
2019/11/08	1	38.15	8	38.28	38.30	-7	1,830	-0.38%
2019/11/07	0	0.00	7	37.55	38.00	-7	1,791	-0.39%
2019/11/05	0	0.00	3	37.30	37.45	-3	1,775	-0.17%
2019/11/04	3	37.87	5	37.81	37.75	-2	1,787	-0.11%
2019/11/01	8	37.31	1	37.30	37.40	7	1,723	0.41%
2019/10/22	1	36.15	1	36.30	36.40	0	2,170	0.00%
2019/10/18	1	35.50	0	0.00	35.50	1	2,240	0.04%
2019/10/17	0	0.00	1	35.90	35.95	-1	2,250	-0.04%
2019/10/08	2	35.65	0	0.00	35.45	2	2,385	0.08%
2019/09/25	1	37.55	0	0.00	37.20	1	2,419	0.04%
2019/09/24	1	37.60	0	0.00	38.30	1	2,391	0.04%
2019/09/23	3	37.00	0	0.00	37.45	3	2,349	0.13%
2019/09/19	3	37.45	0	0.00	37.50	3	2,331	0.13%
2019/09/10	0	0.00	4	38.70	38.60	-4	2,285	-0.18%
2019/09/06	3	38.20	0	0.00	38.05	3	2,214	0.14%
2019/09/04	0	0.00	2	37.75	37.95	-2	2,181	-0.09%
2019/08/26	0	0.00	2	35.65	35.70	-2	2,090	-0.10%
2019/08/22	3	36.30	0	0.00	36.30	3	2,065	0.15%
2019/08/20	0	0.00	1	36.40	36.70	-1	2,087	-0.05%
2019/08/16	2	35.55	0	0.00	35.90	2	2,074	0.10%
2019/08/13	1	34.50	0	0.00	34.20	1	2,096	0.05%
2019/08/12	1	35.20	0	0.00	35.30	1	2,094	0.05%
2019/08/08	0	0.00	1	35.80	35.95	-1	2,109	-0.05%
2019/08/06	1	35.80	0	0.00	35.95	1	2,159	0.05%
2019/08/02	4	37.45	0	0.00	37.00	4	2,177	0.18%
2019/08/01	2	40.48	0	0.00	40.50	2	2,146	0.09%
2019/07/31	4	40.60	8	40.53	40.65	-4	2,106	-0.19%
2019/07/30	0	0.00	6	40.68	40.50	-6	2,100	-0.29%
2019/07/29	7	40.46	5	40.31	40.25	2	2,086	0.10%
2019/07/25	3	41.60	14	41.96	41.85	-11	1,990	-0.55%
2019/07/24	0	0.00	4	41.11	41.45	-4	1,941	-0.21%
2019/07/23	10	40.13	5	39.95	39.90	5	1,865	0.27%
2019/07/22	5	40.00	21	39.73	39.85	-16	1,861	-0.86%
2019/07/19	3	39.32	0	0.00	39.35	3	1,835	0.16%
2019/07/18	0	0.00	3	39.05	39.15	-3	1,867	-0.16%
2019/07/17	3	39.17	7	39.60	38.80	-4	2,148	-0.19%
2019/07/16	0	0.00	5	39.25	39.10	-5	2,169	-0.23%
2019/07/15	6	38.87	0	0.00	38.80	6	2,179	0.28%
2019/07/11	0	0.00	1	37.90	37.60	-1	2,377	-0.04%
2019/07/01	1	37.10	1	37.15	37.45	0	3,311	0.00%
2019/06/28	1	36.90	0	0.00	36.90	1	3,499	0.03%
2019/06/27	1	36.90	0	0.00	36.90	1	3,651	0.03%
2019/06/12	5	36.82	0	0.00	36.40	5	4,997	0.10%
2019/05/23	1	34.50	3	34.75	34.75	-2	5,047	-0.04%
2019/05/21	3	35.65	0	0.00	36.05	3	5,073	0.06%
2019/05/20	2	36.00	5	35.61	35.45	-3	5,050	-0.06%
2019/05/16	7	38.16	51	38.60	37.60	-44	5,004	-0.88%
2019/05/15	0	0.00	3	38.33	38.30	-3	4,989	-0.06%
2019/05/13	3	37.55	0	0.00	37.20	3	5,050	0.06%
2019/05/10	1	37.00	1	37.85	37.20	0	5,054	0.00%
2019/04/29	1	37.05	3	37.32	36.95	-2	4,899	-0.04%
2019/04/26	1	38.05	2	38.00	37.85	-1	4,850	-0.02%
2019/04/25	4	38.20	2	38.08	38.20	2	4,855	0.04%
2019/04/24	10	38.30	0	0.00	38.10	10	4,833	0.21%
2019/04/23	16	39.68	8	38.61	38.35	8	4,770	0.17%
2019/04/22	3	39.02	1	39.25	39.15	2	4,457	0.04%
2019/04/19	1	38.50	29	38.31	38.70	-28	4,386	-0.64%
2019/04/18	7	38.51	10	38.91	38.00	-3	4,332	-0.07%
2019/04/17	30	39.72	4	39.44	39.60	26	4,232	0.61%
2019/04/16	0	0.00	30	38.47	38.60	-30	4,058	-0.74%
2019/04/15	0	0.00	6	38.54	38.65	-6	4,013	-0.15%
2019/04/12	3	37.87	1	37.90	37.85	2	3,940	0.05%
2019/04/11	3	38.08	0	0.00	37.30	3	3,878	0.08%
2019/04/10	5	38.52	11	38.50	38.60	-6	3,746	-0.16%
2019/04/09	47	39.23	17	39.90	38.55	30	3,647	0.82%
2019/04/08	14	38.71	4	38.78	38.40	10	3,363	0.30%
2019/04/03	4	38.08	8	37.81	38.10	-4	3,160	-0.13%
2019/04/02	3	37.13	1	37.45	37.80	2	2,948	0.07%
2019/04/01	6	36.75	3	36.92	36.50	3	2,728	0.11%
2019/03/29	3	36.78	3	36.83	36.95	0	2,565	0.00%
2019/03/28	1	36.20	0	0.00	36.20	1	2,489	0.04%
2019/03/27	5	38.17	0	0.00	37.45	5	2,353	0.21%
2019/03/26	6	38.60	27	37.69	37.25	-21	2,198	-0.96%
2019/03/25	34	38.44	7	38.48	38.50	27	1,982	1.36%
2019/03/21	0	0.00	3	33.75	34.30	-3	1,451	-0.21%
2019/03/04	0	0.00	53	32.62	32.90	-53	1,061	-4.99%
2019/02/26	3	33.30	2	33.05	32.65	1	999	0.10%
2019/02/21	4	32.80	0	0.00	32.45	4	914	0.44%
2019/02/19	2	32.30	0	0.00	32.25	2	876	0.23%
2019/02/18	0	0.00	4	32.54	32.45	-4	887	-0.45%
2019/02/15	0	0.00	2	32.15	31.90	-2	851	-0.23%
2019/02/14	2	32.80	0	0.00	32.00	2	829	0.24%
2019/02/13	0	0.00	1	32.10	32.20	-1	799	-0.13%
2019/02/12	0	0.00	1	31.90	32.15	-1	707	-0.14%
2019/02/11	0	0.00	3	30.85	30.50	-3	636	-0.47%
2019/01/30	7	30.09	1	30.60	30.45	6	599	1.00%
2018/12/28	0	0.00	3	27.70	27.75	-3	491	-0.61%
2018/12/27	5	27.78	2	27.80	27.70	3	500	0.60%
2018/12/26	3	27.80	15	27.65	27.40	-12	505	-2.37%
2018/12/25	7	27.58	8	27.60	27.65	-1	517	-0.19%
2018/12/24	9	27.95	15	28.12	28.00	-6	514	-1.17%
2018/12/21	1	27.65	19	27.85	28.10	-18	519	-3.46%
2018/12/20	9	27.73	2	27.90	27.65	7	519	1.35%
2018/12/19	15	28.00	5	28.05	27.95	10	517	1.93%
2018/12/18	15	28.22	0	0.00	27.95	15	518	2.89%
2018/12/17	5	28.70	10	28.67	28.60	-5	514	-0.97%
2018/12/14	5	28.72	2	28.75	28.85	3	513	0.58%
2018/12/13	5	28.98	1	29.05	29.05	4	513	0.78%
2018/12/12	1	28.85	11	28.94	29.10	-10	513	-1.95%
2018/12/11	13	28.54	0	0.00	28.40	13	507	2.56%
2018/12/06	7	28.46	15	28.93	29.20	-8	477	-1.68%
2018/12/05	5	28.55	2	28.65	28.65	3	466	0.64%
2018/12/04	5	28.70	0	0.00	28.90	5	471	1.06%
2018/11/30	0	0.00	5	28.34	28.25	-5	460	-1.09%
2018/11/29	4	27.90	5	27.95	27.95	-1	463	-0.22%
2018/11/28	9	27.80	5	27.81	27.80	4	459	0.87%
2018/11/27	0	0.00	8	27.71	27.80	-8	457	-1.75%
2018/11/26	10	27.45	7	27.45	27.45	3	457	0.66%
2018/11/23	4	27.30	3	27.30	27.25	1	470	0.21%
2018/11/16	0	0.00	40	28.08	27.75	-40	547	-7.31%
2018/11/15	48	27.33	2	27.75	27.50	46	537	8.56%
2018/11/14	0	0.00	9	27.15	27.15	-9	511	-1.76%
2018/11/13	4	24.35	0	0.00	24.70	4	493	0.81%
2018/11/12	5	24.73	0	0.00	24.80	5	509	0.98%
2018/11/09	2	24.38	8	24.43	24.65	-6	520	-1.15%
2018/11/08	1	24.45	6	24.60	24.45	-5	522	-0.96%
2018/11/07	7	24.39	3	24.40	24.35	4	527	0.76%
2018/11/06	2	24.45	0	0.00	24.35	2	533	0.38%
2018/11/05	2	24.50	0	0.00	24.50	2	535	0.37%
2018/10/31	0	0.00	2	24.15	24.15	-2	530	-0.38%
2018/10/30	3	23.90	0	0.00	23.80	3	532	0.56%
2018/10/29	2	23.90	0	0.00	23.90	2	532	0.38%
2018/10/19	6	24.43	6	24.50	24.65	0	528	0.00%
2018/10/18	2	24.80	2	24.90	24.85	0	524	0.00%
2018/10/16	0	0.00	30	24.77	24.90	-30	522	-5.74%
2018/10/15	5	24.25	10	24.35	24.35	-5	516	-0.97%
2018/10/12	10	24.13	0	0.00	24.40	10	509	1.96%
2018/10/11	10	24.71	11	24.67	24.30	-1	501	-0.20%
2018/10/09	20	26.53	0	0.00	26.60	20	487	4.11%
2018/08/23	0	0.00	1	29.50	29.65	-1	539	-0.19%
2018/08/14	0	0.00	1	27.50	27.65	-1	495	-0.20%
2018/08/10	0	0.00	6	27.35	27.30	-6	492	-1.22%
2018/06/07	2	29.00	1	29.10	29.15	1	591	0.17%
2018/06/01	9	28.33	20	28.48	28.70	-11	571	-1.93%
2018/05/31	12	27.95	20	28.65	27.95	-8	553	-1.45%
2018/05/30	20	28.48	0	0.00	28.40	20	449	4.45%
2018/05/29	0	0.00	40	28.69	28.70	-40	440	-9.08%
2018/05/28	1	28.55	50	28.53	28.55	-49	435	-11.26%
2018/05/25	12	28.45	35	28.55	28.40	-23	433	-5.30%
2018/05/24	50	28.39	41	28.50	28.50	9	429	2.10%
2018/05/23	29	28.48	2	28.50	28.45	27	422	6.39%
2018/05/22	25	28.77	0	0.00	28.75	25	408	6.12%
2018/05/21	15	29.10	0	0.00	29.10	15	401	3.73%
2018/05/18	10	29.08	0	0.00	29.25	10	399	2.51%
2018/05/17	30	29.12	0	0.00	29.30	30	403	7.43%
2018/05/16	20	29.24	40	29.11	29.40	-20	393	-5.09%
2018/05/15	20	29.46	0	0.00	29.40	20	394	5.07%
2018/05/10	0	0.00	5	29.90	29.85	-5	369	-1.35%
2018/05/09	0	0.00	11	29.23	29.20	-11	355	-3.10%
2018/05/08	4	29.18	53	29.19	29.10	-49	349	-14.03%
2018/05/07	10	28.55	0	0.00	28.60	10	340	2.94%
2018/05/04	20	28.55	0	0.00	28.70	20	345	5.79%
2018/05/03	24	28.34	24	28.67	28.80	0	345	0.00%
2018/05/02	10	28.18	55	28.52	28.65	-45	346	-13.00%
2018/04/30	0	0.00	20	28.64	28.30	-20	342	-5.84%
2018/04/27	10	28.13	0	0.00	28.25	10	334	2.99%
2018/04/26	10	28.20	31	28.35	28.15	-21	338	-6.21%
2018/04/25	20	28.14	17	28.17	28.15	3	340	0.88%
2018/04/24	21	28.48	0	0.00	28.40	21	345	6.07%
2018/04/23	20	28.80	0	0.00	28.70	20	342	5.84%
2018/04/20	2	28.95	5	29.00	28.95	-3	342	-0.88%
2018/04/19	10	29.07	2	29.25	29.00	8	345	2.32%
2018/04/18	5	28.95	1	29.00	29.00	4	343	1.16%
2018/04/17	0	0.00	15	28.88	28.85	-15	345	-4.34%
2018/04/16	15	28.94	0	0.00	28.85	15	345	4.34%
2018/04/13	0	0.00	5	29.15	29.10	-5	347	-1.44%
2018/04/12	5	29.05	0	0.00	29.15	5	356	1.40%
2018/04/11	10	29.08	0	0.00	29.10	10	367	2.72%
2018/04/10	9	29.16	10	29.20	29.10	-1	407	-0.25%
2018/04/09	10	29.12	0	0.00	29.25	10	413	2.42%
2018/04/03	6	29.33	0	0.00	29.40	6	408	1.47%
2018/04/02	8	29.70	0	0.00	29.60	8	408	1.96%
2018/03/31	0	0.00	4	29.73	29.70	-4	409	-0.98%
2018/03/30	2	29.45	6	29.55	29.55	-4	412	-0.97%
2018/03/29	2	29.40	0	0.00	29.40	2	424	0.47%
2018/03/28	6	29.33	3	29.50	29.55	3	425	0.70%
2018/03/27	0	0.00	9	29.54	29.50	-9	426	-2.11%
2018/03/26	7	29.19	0	0.00	29.20	7	423	1.65%
2018/03/23	9	29.36	2	29.30	29.30	7	429	1.63%
2018/03/21	0	0.00	24	29.94	30.20	-24	421	-5.70%
2018/03/20	2	29.80	0	0.00	29.80	2	432	0.46%
2018/03/19	1	29.95	1	30.00	29.90	0	435	0.00%
2018/03/15	2	29.95	4	30.03	30.05	-2	435	-0.46%
2018/03/14	1	29.90	1	30.05	30.10	0	439	0.00%
2018/03/13	3	29.95	3	30.05	30.05	0	441	0.00%
2018/03/12	2	29.85	2	29.90	30.00	0	451	0.00%
2018/03/09	2	29.85	10	29.79	29.75	-8	459	-1.74%
2018/03/08	3	29.60	5	29.75	29.70	-2	469	-0.43%
2018/03/07	8	29.53	18	29.66	29.55	-10	502	-1.99%
2018/03/06	5	29.44	11	29.57	29.75	-6	522	-1.15%
2018/03/05	12	29.46	0	0.00	29.25	12	544	2.20%
2018/03/02	2	29.55	2	29.40	29.40	0	556	0.00%
2018/03/01	13	29.78	0	0.00	29.80	13	562	2.31%
2018/02/27	3	30.05	12	30.15	30.10	-9	569	-1.58%
2018/02/26	6	30.02	4	30.23	30.10	2	587	0.34%
2018/02/23	5	29.84	4	30.00	30.00	1	607	0.16%
2018/02/22	4	29.49	3	29.72	29.60	1	618	0.16%
2018/02/21	3	29.45	0	0.00	29.80	3	635	0.47%
2018/02/02	2	31.25	2	31.20	31.20	0	679	0.00%
2018/01/18	1	31.90	1	31.75	31.75	0	931	0.00%