志超 (8213)-華南永昌-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
38.20
漲跌
▲0.20
漲幅
+0.53%
成交量
371張
產業
上市電子零組件類股
377人加入追蹤

立即追蹤
本地時間:14:30

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－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/11/22	0.1	37.91	0	0.00	38.20	0.1	451	0.01%
2024/11/21	0.1	37.44	0	0.00	38.00	0.1	449	0.03%
2024/11/19	1	38.00	0	0.00	37.80	1	450	0.22%
2024/11/14	5	37.09	5	37.28	37.20	0	449	0.00%
2024/11/08	0	37.45	0	0.00	37.40	0	425	0.00%
2024/11/04	0	37.66	0	0.00	37.45	0	455	0.01%
2024/11/01	1	37.25	0	0.00	37.95	1	468	0.22%
2024/10/30	0	37.70	0	0.00	37.50	0	470	0.01%
2024/10/29	0.6	37.82	0	0.00	37.70	0.6	477	0.13%
2024/10/28	0.1	37.98	0	0.00	38.10	0.1	478	0.01%
2024/10/23	0	38.29	0	0.00	38.20	0	504	0.01%
2024/10/21	0	37.89	0	0.00	38.05	0	520	0.00%
2024/10/17	0.1	37.50	0	0.00	37.55	0.1	539	0.02%
2024/10/14	0	37.45	0	0.00	37.65	0	533	0.00%
2024/10/11	0	37.70	0	0.00	37.50	0	537	0.00%
2024/10/07	0	38.85	0.2	38.80	38.90	-0.2	559	-0.03%
2024/09/26	2	38.60	0	0.00	38.95	2	591	0.34%
2024/09/25	1	38.76	0	0.00	38.90	1	586	0.18%
2024/09/24	0	0.00	1	38.55	38.95	-1	580	-0.17%
2024/09/23	0	0.00	1	38.55	38.60	-1	566	-0.18%
2024/09/20	0.4	37.97	16	37.45	38.15	-15.6	547	-2.84%
2024/09/19	11	36.70	0	0.00	36.70	11	525	2.10%
2024/09/18	0.1	36.56	2	36.60	36.55	-1.9	525	-0.36%
2024/09/13	3.1	35.81	0.8	35.95	35.95	2.3	531	0.44%
2024/09/12	0.6	35.92	0	0.00	35.80	0.6	544	0.11%
2024/09/11	0.4	36.04	0	0.00	35.85	0.4	543	0.08%
2024/09/10	1.2	35.91	0	0.00	35.95	1.2	547	0.23%
2024/09/09	5.4	36.01	4.1	36.25	36.35	1.4	543	0.25%
2024/09/06	0.2	36.37	0	0.00	36.55	0.2	545	0.04%
2024/09/05	0	36.50	0	0.00	36.25	0	555	0.00%
2024/09/04	0.3	36.51	0	0.00	36.40	0.3	560	0.04%
2024/09/03	0.1	37.28	0	0.00	37.40	0.1	551	0.02%
2024/08/30	0.1	37.67	0	0.00	37.55	0.1	568	0.01%
2024/08/29	0	37.49	0	0.00	37.40	0	571	0.01%
2024/08/28	3.2	37.28	3	37.30	37.30	0.2	574	0.03%
2024/08/26	0	37.55	0	0.00	37.55	0	583	0.00%
2024/08/23	0.2	37.19	0	0.00	37.40	0.2	583	0.03%
2024/08/22	3	36.80	0	0.00	37.20	3	597	0.50%
2024/08/21	0	36.91	0	0.00	37.00	0	605	0.00%
2024/08/20	0.1	37.03	0	0.00	36.90	0.1	615	0.01%
2024/08/19	0.1	37.29	0	0.00	37.25	0.1	626	0.02%
2024/08/16	0.2	37.37	0	0.00	37.05	0.2	638	0.04%
2024/08/14	0.5	36.94	30	36.60	36.65	-29.5	650	-4.54%
2024/08/13	0.1	36.55	0	0.00	36.50	0.1	664	0.01%
2024/08/12	2.2	35.96	0	0.00	36.30	2.2	667	0.33%
2024/08/08	1	35.01	18	34.89	34.90	-17	710	-2.38%
2024/08/07	17	34.90	0	0.00	35.20	17	715	2.38%
2024/08/06	1.6	34.17	0.1	34.25	34.10	1.5	712	0.20%
2024/08/05	0.1	35.51	0	0.00	34.30	0.1	701	0.01%
2024/08/02	2	37.20	19	37.13	37.00	-17	699	-2.43%
2024/08/01	0.1	37.71	0	0.00	37.60	0.1	707	0.02%
2024/07/30	0.1	36.55	0	0.00	37.10	0.1	715	0.01%
2024/07/29	2.1	36.47	2	36.80	36.55	0.1	717	0.01%
2024/07/26	3	36.80	3	36.60	36.60	0	717	0.00%
2024/07/23	4.1	37.10	22	37.10	37.15	-17.9	716	-2.51%
2024/07/22	1	37.05	0	0.00	37.30	1	722	0.14%
2024/07/19	0.1	37.95	0	0.00	37.75	0.1	723	0.01%
2024/07/18	0.2	38.21	0	0.00	38.20	0.2	733	0.03%
2024/07/15	0	38.41	0	0.00	38.15	0	816	0.00%
2024/07/12	2.1	38.24	2	38.33	38.15	0.1	813	0.02%
2024/07/11	3	38.20	3	38.00	38.00	0	810	0.00%
2024/07/09	3	38.60	3	38.40	38.40	0	814	0.00%
2024/07/08	2	38.93	2	39.03	38.85	0	823	0.00%
2024/07/05	0	38.99	0	0.00	39.00	0	828	0.00%
2024/07/04	0	0.00	3	38.90	38.95	-3	831	-0.36%
2024/07/03	0	0.00	20	39.53	39.60	-20	832	-2.40%
2024/07/02	3	39.10	3	39.30	39.30	0	823	0.00%
2024/07/01	0	39.30	0	0.00	39.45	0	821	0.00%
2024/06/27	0.1	39.30	0	0.00	39.10	0.1	837	0.01%
2024/06/24	1	39.20	0	0.00	39.20	1	850	0.12%
2024/06/20	5	39.53	3	39.43	39.65	2	860	0.23%
2024/06/19	0	39.20	1	39.50	39.45	-1	863	-0.12%
2024/06/18	9	39.18	0	0.00	39.10	9	870	1.03%
2024/06/17	0	39.25	1	38.80	39.20	-1	895	-0.11%
2024/06/14	4	38.65	0	0.00	38.65	4	919	0.43%
2024/06/13	1	38.40	0	0.00	38.35	1	943	0.11%
2024/06/12	1	38.50	1	38.40	38.40	0	939	0.00%
2024/06/11	6	38.68	3	38.70	38.70	3	931	0.32%
2024/06/07	1	39.05	1	39.05	39.00	0	924	0.00%
2024/06/05	4	38.78	0	0.00	38.80	4	928	0.43%
2024/06/03	1	39.20	0	0.00	39.10	1	929	0.11%
2024/05/31	0	39.49	0	0.00	39.15	0	929	0.00%
2024/05/30	0	39.80	0	0.00	39.35	0	938	0.00%
2024/05/29	1	39.80	0.1	39.85	39.70	0.9	944	0.10%
2024/05/28	4	39.86	2	39.83	40.00	2	940	0.22%
2024/05/24	16	39.12	0	0.00	39.20	16	921	1.74%
2024/05/23	0	39.24	0	0.00	38.85	0	909	0.00%
2024/05/21	1	38.65	2	38.70	38.65	-1	891	-0.11%
2024/05/17	0	39.20	2	39.10	38.95	-2	878	-0.23%
2024/05/16	0	0.00	0	39.50	39.25	0	867	0.00%
2024/05/13	0	40.20	0	0.00	40.35	0	818	0.00%
2024/05/10	0	0.00	1	39.90	40.10	-1	814	-0.12%
2024/05/09	2	40.30	0	0.00	40.00	2	808	0.25%
2024/05/08	1	40.55	0	0.00	40.50	1	798	0.13%
2024/04/30	0	0.00	1	40.00	40.10	-1	743	-0.13%
2024/04/29	0	39.80	0	0.00	39.90	0	737	0.00%
2024/04/26	1	39.80	0	0.00	39.60	1	728	0.14%
2024/04/25	0	39.80	0	0.00	40.05	0	715	0.00%
2024/04/23	22	40.08	138	39.64	39.90	-116	695	-16.67%	大賣/鉅額交易
2024/04/16	0	0.00	0	43.35	42.60	0	613	0.00%
2024/04/15	0	44.00	0	0.00	43.70	0	607	0.00%
2024/04/09	0	0.00	13	44.48	44.50	-13	575	-2.26%
2024/04/03	5	44.10	0	0.00	44.05	5	563	0.89%
2024/04/02	0	44.15	0	0.00	44.60	0	553	0.00%
2024/03/27	0	0.00	2	43.55	43.55	-2	518	-0.39%
2024/03/26	10	43.15	0	0.00	43.10	10	518	1.93%
2024/03/25	10	43.80	0	0.00	43.65	10	510	1.96%
2024/03/22	0	44.10	3	44.37	44.05	-3	514	-0.58%
2024/03/21	1	44.05	3	44.08	44.00	-2	510	-0.39%
2024/03/19	0	43.65	0	0.00	43.85	0	492	0.00%
2024/03/18	1	43.05	0	0.00	43.20	1	475	0.21%
2024/03/15	0	42.00	0	0.00	41.50	0	456	0.00%
2024/03/08	0	42.30	1	42.00	41.60	-1	470	-0.21%
2024/03/07	0	42.40	1	42.05	42.05	-1	472	-0.21%
2024/03/06	0	0.00	2	42.45	42.40	-2	480	-0.42%
2024/03/05	0	0.00	1	41.95	42.45	-1	491	-0.20%
2024/03/04	0	0.00	7	42.00	42.10	-7	492	-1.42%
2024/02/29	0	41.75	0	0.00	41.70	0	492	0.01%
2024/02/26	0	42.15	0	0.00	41.90	0	492	0.00%
2024/02/23	0	0.00	0	42.10	42.00	0	493	0.00%
2024/02/22	0	0.00	5	42.15	42.15	-5	497	-1.00%
2024/02/21	0	42.10	2	41.90	41.90	-2	501	-0.40%
2024/02/19	0	41.90	0	0.00	42.10	0	505	0.00%
2024/02/16	1	41.70	8	41.50	41.50	-7	510	-1.37%
2024/02/05	1	40.55	0	0.00	40.65	1	518	0.19%
2024/01/29	0	41.30	0	0.00	41.30	0	519	0.00%
2024/01/25	2	41.20	0	0.00	41.20	2	522	0.38%
2024/01/24	0	0.00	0	41.60	41.20	0	526	0.00%
2024/01/19	0	0.00	2	40.75	40.85	-2	534	-0.37%
2024/01/18	2	40.30	0	0.00	40.45	2	534	0.38%
2024/01/17	0.1	40.93	0	40.75	40.55	0.1	538	0.01%
2024/01/11	5	41.40	0	0.00	41.55	5	539	0.93%
2024/01/10	0.1	41.95	0	0.00	41.75	0.1	560	0.01%
2024/01/05	0	0.00	1.1	42.81	42.75	-1.1	567	-0.19%
2024/01/04	0.1	43.05	1	43.00	42.85	-0.9	575	-0.15%
2024/01/03	1	43.20	0	0.00	43.10	1	613	0.16%
2024/01/02	0	43.80	0	0.00	43.35	0	617	0.00%
2023/12/29	0.1	43.30	0	0.00	43.30	0.1	619	0.01%
2023/12/28	0	0.00	1	43.35	43.25	-1	627	-0.16%
2023/12/25	0.1	43.15	0	0.00	42.95	0.1	657	0.01%
2023/12/20	0	0.00	1	43.30	43.35	-1	689	-0.14%
2023/12/19	5	43.24	0	0.00	43.15	5	697	0.72%
2023/12/18	2	44.05	0	0.00	44.00	2	696	0.29%
2023/12/15	0.1	45.01	2	45.05	44.75	-1.9	698	-0.27%
2023/12/14	1	44.70	0	0.00	44.80	1	689	0.14%
2023/12/13	0	0.00	4	44.53	44.65	-4	684	-0.58%
2023/12/12	0	0.00	1	44.00	44.10	-1	679	-0.15%
2023/12/11	0	0.00	3	43.97	43.95	-3	683	-0.44%
2023/12/07	8	43.97	0	0.00	43.80	8	696	1.15%
2023/12/06	1	44.30	0	0.00	44.10	1	703	0.14%
2023/12/05	6	44.76	0	0.00	44.60	6	710	0.84%
2023/12/04	2	44.85	2	44.90	44.95	0	718	0.00%
2023/11/23	0	0.00	0	43.50	43.40	0	771	0.00%
2023/11/20	0	0.00	1	43.20	43.50	-1	796	-0.13%
2023/11/13	0	0.00	0	42.85	42.90	0	836	0.00%
2023/11/08	0	43.30	0	0.00	43.20	0	885	0.00%
2023/11/03	0.1	43.25	1	43.15	43.25	-0.9	902	-0.10%
2023/10/19	0.1	43.00	0	0.00	42.75	0.1	1,027	0.01%
2023/10/18	0	0.00	1	42.70	43.70	-1	1,037	-0.10%
2023/10/17	0	0.00	0	43.25	42.85	0	1,025	0.00%
2023/10/12	0	0.00	0	42.80	43.20	0	1,059	0.00%
2023/10/04	1	45.05	0	0.00	44.95	1	1,069	0.09%
2023/10/02	0	45.85	0	0.00	46.00	0	1,054	0.00%
2023/09/28	1.2	45.34	0	0.00	45.25	1.2	1,053	0.12%
2023/09/27	0.2	45.73	0	0.00	45.75	0.2	1,049	0.02%
2023/09/22	1	44.25	0	0.00	44.45	1	1,020	0.10%
2023/09/21	0.2	45.00	0	0.00	44.70	0.2	1,031	0.01%
2023/09/20	0.2	46.05	0	0.00	45.25	0.2	1,070	0.01%
2023/09/18	0.1	45.70	0	0.00	46.15	0.1	1,149	0.01%
2023/09/15	0	45.85	4	46.08	45.95	-4	1,158	-0.34%
2023/09/14	0	0.00	2	45.95	46.00	-2	1,188	-0.17%
2023/09/13	0	0.00	2	45.40	45.45	-2	1,199	-0.17%
2023/09/12	0	0.00	5.2	45.10	45.30	-5.2	1,218	-0.43%
2023/09/11	0	44.85	0	0.00	44.65	0	1,226	0.00%
2023/09/08	0	46.00	0	0.00	45.25	0	1,230	0.00%
2023/09/07	0	46.20	0	0.00	46.15	0	1,235	0.00%
2023/09/06	0	0.00	2	46.10	46.55	-2	1,251	-0.16%
2023/09/05	1	45.65	3	45.77	46.00	-2	1,231	-0.16%
2023/09/04	0	0.00	1	44.65	44.75	-1	1,215	-0.08%
2023/08/29	2	43.10	0	0.00	43.20	2	1,253	0.16%
2023/08/17	2	44.15	0	0.00	44.55	2	1,217	0.16%
2023/08/01	0	0.00	1	43.55	43.45	-1	1,138	-0.09%
2023/07/31	1	43.15	1	43.45	43.40	0	1,128	0.00%
2023/07/27	0	0.00	0	44.55	44.85	0	1,096	0.00%
2023/07/26	12	44.79	0	0.00	44.55	12	1,096	1.09%
2023/07/25	1	44.30	0	0.00	44.95	1	1,081	0.09%
2023/07/20	1	42.30	0	0.00	42.95	1	1,002	0.10%
2023/07/19	2	43.00	5	42.90	42.80	-3	985	-0.30%
2023/07/17	2	42.70	6	42.63	42.75	-4	954	-0.42%
2023/07/14	0	0.00	1	41.65	42.00	-1	935	-0.11%
2023/07/13	0	41.15	0	0.00	41.25	0	900	0.00%
2023/07/06	1	40.00	0	0.00	40.10	1	869	0.11%
2023/07/05	0	39.91	0	0.00	40.00	0	862	0.00%
2023/06/27	0	39.00	5	39.60	38.60	-5	804	-0.62%
2023/06/26	0	0.00	2	41.55	41.50	-2	757	-0.26%
2023/06/21	5	42.30	0	0.00	42.30	5	717	0.70%
2023/06/19	5	42.10	5	42.04	42.10	0	669	0.00%
2023/06/16	0	0.00	1	42.55	42.50	-1	650	-0.15%
2023/06/15	0	0.00	5	42.40	42.55	-5	628	-0.80%
2023/06/14	2	42.35	0	0.00	42.40	2	610	0.33%
2023/06/13	0	0.00	4	43.20	43.05	-4	596	-0.67%
2023/06/12	2	42.90	10	42.90	43.25	-8	583	-1.37%
2023/06/08	0.2	42.35	0	0.00	42.50	0.2	545	0.04%
2023/06/07	0	0.00	0	42.00	41.95	0	519	0.00%
2023/06/06	1	41.40	0	0.00	41.70	1	511	0.20%
2023/06/05	0	0.00	1	41.80	41.50	-1	505	-0.20%
2023/06/02	1	40.80	0	0.00	41.00	1	482	0.21%
2023/05/31	0	40.65	0	0.00	40.65	0	478	0.00%
2023/05/30	1	40.70	1	40.95	40.85	0	480	0.00%
2023/05/29	2	41.23	0	0.00	41.25	2	473	0.42%
2023/05/22	2	39.50	0	0.00	39.60	2	445	0.45%
2023/05/15	0	38.55	0	0.00	38.35	0	433	0.00%
2023/05/04	1	39.95	0	0.00	40.30	1	420	0.24%
2023/05/02	5	39.95	0	0.00	40.10	5	428	1.17%
2023/04/25	0	40.70	0	0.00	40.35	0	411	0.00%
2023/04/19	2	41.95	0	0.00	41.95	2	398	0.50%
2023/04/11	0	41.80	0	0.00	41.90	0	376	0.00%
2023/04/10	0	0.00	0	42.00	41.70	0	374	0.00%
2023/03/31	0	41.15	0	0.00	41.40	0	357	0.00%
2023/03/30	0	41.15	0	41.05	41.15	0	353	-0.01%
2023/03/28	0	41.03	0	0.00	41.20	0	341	0.00%
2023/03/27	0	40.75	0	0.00	41.05	0	336	0.00%
2023/03/24	0	40.50	0	0.00	40.70	0	332	0.00%
2023/03/23	0	40.55	0	0.00	40.45	0	330	0.00%
2023/03/22	0	40.35	0	0.00	40.45	0	330	0.00%
2023/03/21	0	40.00	0	0.00	40.15	0	330	0.00%
2023/03/17	0	39.65	1	39.60	39.80	-1	331	-0.30%
2023/03/16	2	39.25	0	0.00	39.15	2	323	0.62%
2023/03/15	5	39.65	1	39.75	39.65	4	324	1.23%
2023/03/14	5	39.23	0	0.00	39.20	5	322	1.55%
2023/03/13	0	0.00	0	39.30	39.15	0	321	0.00%
2023/03/10	0	40.10	1	39.45	39.55	-1	313	-0.32%
2023/03/03	1	39.70	0	0.00	39.80	1	292	0.34%
2023/03/02	1	39.40	0	0.00	39.55	1	286	0.35%
2023/03/01	0	38.85	0	0.00	38.75	0	280	0.00%
2023/02/21	0	0.00	0	39.01	39.05	0	278	0.00%
2023/02/15	0	0.00	2	38.25	38.30	-2	289	-0.69%
2023/02/13	0	37.80	0	0.00	37.85	0	295	0.00%
2023/02/08	0	38.20	0	0.00	38.25	0	300	0.00%
2023/02/02	2	38.10	0	0.00	38.35	2	296	0.67%
2023/01/31	1	36.95	0	0.00	36.95	1	286	0.35%
2022/12/14	0	0.00	0.1	36.75	36.70	-0.1	405	-0.02%
2022/12/08	0.1	35.85	0	0.00	35.85	0.1	409	0.01%
2022/12/06	0	36.65	0	0.00	36.50	0	413	0.00%
2022/11/24	0	0.00	1	35.95	36.10	-1	453	-0.22%
2022/11/23	0	36.05	0	0.00	36.05	0	454	0.00%
2022/11/17	0	0.00	0	35.70	35.90	0	471	0.00%
2022/11/09	1	34.75	0.1	34.80	34.75	0.9	480	0.19%
2022/11/07	0	0.00	3	33.90	33.90	-3	496	-0.60%
2022/11/04	0	0.00	1	33.40	33.55	-1	523	-0.19%
2022/11/02	0	0.00	4	33.83	33.90	-4	536	-0.75%
2022/11/01	0	0.00	3	32.95	33.10	-3	540	-0.55%
2022/10/31	0.1	32.85	2	32.70	32.60	-1.9	542	-0.35%
2022/10/24	3	32.80	0	0.00	32.85	3	603	0.50%
2022/10/20	2	32.35	0	0.00	32.40	2	605	0.33%
2022/10/19	0	0.00	10.6	32.97	33.40	-10.6	595	-1.77%
2022/10/18	0	0.00	8	33.19	33.20	-8	607	-1.32%
2022/10/14	5	32.35	0	0.00	32.30	5	624	0.80%
2022/10/13	2	32.10	0	0.00	31.60	2	633	0.32%
2022/10/12	2	32.68	1	32.75	32.65	1	629	0.16%
2022/10/11	2	33.00	0	0.00	33.00	2	638	0.31%
2022/10/07	2	33.70	0	0.00	34.10	2	634	0.32%
2022/10/06	1	34.25	0	0.00	34.25	1	630	0.16%
2022/10/05	0	0.00	5	34.85	34.70	-5	637	-0.78%
2022/10/04	0	0.00	5	34.55	34.55	-5	654	-0.76%
2022/10/03	0	0.00	0	34.00	34.15	0	700	0.00%
2022/09/28	10	33.65	0	0.00	33.35	10	749	1.33%
2022/09/26	2	34.15	0	0.00	34.00	2	772	0.26%
2022/09/21	3	36.10	0	0.00	35.85	3	855	0.35%
2022/09/12	0	0.00	0	37.00	36.90	0	1,200	0.00%
2022/09/01	0	38.30	0	0.00	38.35	0	1,326	0.00%
2022/08/31	0	38.00	0	0.00	38.40	0	1,375	0.00%
2022/08/29	1	37.75	0	0.00	37.80	1	1,403	0.07%
2022/08/17	0	38.30	0	0.00	38.20	0	1,556	0.00%
2022/08/16	0	0.00	2	38.35	38.30	-2	1,593	-0.13%
2022/08/11	0	0.00	2	36.85	36.95	-2	1,687	-0.12%
2022/08/10	0	0.00	4	37.05	37.35	-4	1,705	-0.23%
2022/08/09	0	0.00	1	36.75	37.15	-1	1,759	-0.06%
2022/08/04	0	36.15	2	35.65	36.45	-2	1,847	-0.11%
2022/08/03	1	36.20	0	0.00	36.30	1	1,892	0.05%
2022/08/02	0	0.00	5	36.70	36.85	-5	1,899	-0.26%
2022/07/29	2	37.00	5	37.20	37.00	-3	1,913	-0.16%
2022/07/28	1	36.90	1	36.75	36.75	0	1,899	0.00%
2022/07/27	4	36.75	0	0.00	36.90	4	1,902	0.21%
2022/07/25	0	0.00	1	37.20	37.20	-1	1,908	-0.05%
2022/07/22	1	36.85	0	0.00	36.50	1	1,905	0.05%
2022/07/21	0	0.00	8	37.08	37.15	-8	1,912	-0.42%
2022/07/14	0	35.40	0	0.00	35.20	0	1,947	0.00%
2022/07/13	1	34.80	0	0.00	34.80	1	1,943	0.05%
2022/07/11	0	0.00	10.5	34.96	34.55	-10.5	1,931	-0.54%
2022/07/06	0	0.00	2	36.80	36.05	-2	1,885	-0.11%
2022/07/05	18	36.78	1.5	36.52	36.70	16.5	1,897	0.87%
2022/07/01	0.1	37.07	0.1	38.00	36.90	0	1,896	0.00%
2022/06/30	0	0.00	3	38.28	38.20	-3	1,866	-0.16%
2022/06/28	2	39.70	3	39.73	39.55	-1	1,812	-0.06%
2022/06/24	1	40.65	10	41.25	40.65	-9	1,772	-0.51%
2022/06/23	11	40.80	0	0.00	40.75	11	1,745	0.63%
2022/06/22	0	0.00	6	46.64	46.35	-6	1,697	-0.35%
2022/06/21	0	0.00	3	48.00	48.05	-3	1,634	-0.18%
2022/06/20	3	47.85	0	0.00	47.50	3	1,600	0.19%
2022/06/17	2	48.93	0	0.00	48.65	2	1,563	0.13%
2022/06/16	0	0.00	2	49.90	49.25	-2	1,569	-0.13%
2022/06/15	6	50.47	0	0.00	50.20	6	1,544	0.39%
2022/06/14	3	50.30	1	50.30	50.40	2	1,543	0.13%
2022/06/13	3	50.57	1.5	50.60	50.70	1.5	1,533	0.10%
2022/06/10	1	51.90	0	0.00	51.90	1	1,518	0.07%
2022/06/09	4	51.95	2	52.70	52.00	2	1,518	0.13%
2022/06/07	0	0.00	12	53.18	53.00	-12	1,475	-0.81%
2022/06/06	2	53.80	0	0.00	53.30	2	1,474	0.14%
2022/06/01	2.5	53.54	0	0.00	53.50	2.5	1,519	0.16%
2022/05/30	0	53.50	0	0.00	53.80	0	1,515	0.00%
2022/05/26	1	53.50	2	54.10	53.60	-1	1,518	-0.07%
2022/05/25	2	53.10	0	0.00	53.40	2	1,541	0.13%
2022/05/23	0	0.00	1	53.40	53.60	-1	1,608	-0.06%
2022/05/20	1	53.60	10	53.78	53.60	-9	1,634	-0.55%
2022/05/19	7	52.96	3	53.37	53.50	4	1,656	0.24%
2022/05/18	4	52.62	1	52.70	52.60	3	1,680	0.18%
2022/05/17	3	51.70	6	52.20	52.50	-3	1,645	-0.18%
2022/05/16	2	51.20	3	51.40	51.40	-1	1,591	-0.06%
2022/05/13	0	0.00	6	51.33	51.30	-6	1,568	-0.38%
2022/05/12	7	50.51	5	50.74	50.40	2	1,528	0.13%
2022/05/11	21	50.36	22	50.41	50.80	-1	1,503	-0.07%
2022/05/10	1	49.50	7	49.31	50.10	-6	1,456	-0.41%
2022/05/09	3	49.50	0	0.00	49.40	3	1,447	0.21%
2022/05/06	1	49.05	0	0.00	49.00	1	1,425	0.07%
2022/05/03	0.1	49.00	0	0.00	49.10	0.1	1,442	0.00%
2022/04/29	2	49.10	2	49.35	49.05	0	1,451	0.00%
2022/04/28	0	0.00	5	49.00	49.05	-5	1,453	-0.34%
2022/04/27	0	0.00	1	48.30	49.10	-1	1,443	-0.07%
2022/04/26	2	49.28	0	0.00	49.10	2	1,426	0.14%
2022/04/25	10	47.40	0	0.00	47.50	10	1,391	0.72%
2022/04/22	5	48.55	0	0.00	48.60	5	1,380	0.36%
2022/04/19	10	47.80	0	0.00	47.90	10	1,380	0.72%
2022/04/14	0	48.30	0	0.00	48.40	0	1,395	0.00%
2022/04/08	2	49.08	0	0.00	49.15	2	1,389	0.14%
2022/04/07	0	0.00	1	49.40	49.05	-1	1,396	-0.07%
2022/04/01	5	50.60	0	0.00	50.70	5	1,396	0.36%
2022/03/28	3	50.30	0	0.00	50.50	3	1,395	0.22%
2022/03/24	1	51.20	0	51.30	50.90	1	1,371	0.07%
2022/03/23	2	50.90	0	0.00	50.90	2	1,375	0.15%
2022/03/22	0	51.00	0	0.00	50.70	0	1,360	0.00%
2022/03/21	5	50.70	3	50.93	50.80	2	1,343	0.15%
2022/03/17	0	48.80	0	0.00	49.40	0	1,288	0.00%
2022/03/14	2	49.13	0	0.00	49.30	2	1,246	0.16%
2022/03/11	0	49.20	1	49.20	49.20	-1	1,241	-0.08%
2022/03/10	0	0.00	1	49.25	49.25	-1	1,234	-0.08%
2022/03/02	1	50.60	0	0.00	50.50	1	1,151	0.09%
2022/03/01	1	50.70	0	0.00	50.80	1	1,136	0.09%
2022/02/25	2	51.30	6	51.13	51.20	-4	1,102	-0.36%
2022/02/22	0	0.00	1	50.00	50.40	-1	934	-0.11%
2022/02/21	0	0.00	0.1	50.20	50.40	-0.1	915	-0.02%
2022/02/18	3	49.38	1.5	49.08	49.65	1.5	859	0.18%
2022/02/16	0	0.00	1	48.10	48.15	-1	808	-0.12%
2022/02/14	0	47.70	0	0.00	47.65	0	865	0.00%
2022/02/10	0	48.40	0	0.00	48.15	0	895	0.00%
2022/01/26	0	0.00	13	46.57	46.60	-13	913	-1.42%
2022/01/25	0	0.00	1	46.90	46.70	-1	910	-0.11%
2022/01/21	0	47.90	0	0.00	47.70	0	909	0.00%
2022/01/20	4	48.33	0	0.00	48.30	4	911	0.44%
2022/01/17	1	47.60	0	0.00	48.25	1	908	0.11%
2022/01/14	0	0.00	5	47.80	47.80	-5	904	-0.55%
2022/01/04	0	0.00	51	48.30	48.25	-51	889	-5.73%
2022/01/03	5	48.35	0	0.00	48.30	5	882	0.57%
2021/12/30	4	48.40	0	0.00	48.55	4	869	0.46%
2021/12/27	2	47.85	5	48.30	48.10	-3	847	-0.35%
2021/12/24	0	0.00	2	48.05	47.90	-2	851	-0.23%
2021/12/23	2	48.00	0	0.00	48.05	2	856	0.23%
2021/12/22	0	0.00	2	47.85	47.85	-2	867	-0.23%
2021/12/21	2	47.50	0	0.00	47.70	2	874	0.23%
2021/12/20	0	0.00	5	47.63	47.60	-5	888	-0.56%
2021/12/17	6	47.82	0	0.00	48.00	6	914	0.66%
2021/12/13	5	47.25	1	47.25	47.15	4	924	0.43%
2021/12/10	1	46.90	0	0.00	46.90	1	924	0.11%
2021/12/09	0	0.00	2	47.25	47.15	-2	926	-0.22%
2021/12/07	1	46.95	0	0.00	46.95	1	942	0.11%
2021/12/03	0	0.00	2	46.85	47.00	-2	964	-0.21%
2021/11/22	3	48.35	0	0.00	48.40	3	955	0.31%
2021/11/16	0	0.00	1	48.10	48.40	-1	941	-0.11%
2021/11/15	2	47.70	0	0.00	47.80	2	942	0.21%
2021/11/12	1	47.60	7	47.75	47.65	-6	949	-0.63%
2021/11/10	1	48.40	0	0.00	48.55	1	966	0.10%
2021/11/03	1	47.60	0	0.00	47.75	1	1,147	0.09%
2021/11/01	0	47.15	6	47.30	47.25	-6	1,310	-0.46%
2021/10/22	1	45.65	0	0.00	45.85	1	1,359	0.07%
2021/10/13	0	0.00	10	44.83	44.85	-10	1,537	-0.65%
2021/10/05	0	0.00	1	44.85	45.55	-1	1,648	-0.06%
2021/10/04	1	45.80	0	0.00	45.45	1	1,650	0.06%
2021/09/29	3	46.60	2	46.85	46.65	1	1,708	0.06%
2021/09/27	0	0.00	10	47.80	47.80	-10	1,733	-0.58%
2021/09/22	1	46.64	0	0.00	46.25	1	1,851	0.06%
2021/08/31	10	46.20	0	0.00	46.15	10	2,338	0.43%
2021/08/25	10	46.20	0	0.00	46.40	10	2,406	0.42%
2021/08/17	5	45.20	2	46.28	45.20	3	2,412	0.12%
2021/08/16	1	46.90	1	46.95	46.90	0	2,371	0.00%
2021/08/12	2	48.88	0	0.00	49.00	2	2,336	0.09%
2021/08/11	0	0.00	1	48.95	48.95	-1	2,319	-0.04%
2021/08/09	20	49.15	2	49.05	48.60	18	2,302	0.78%
2021/08/06	3	48.25	2	48.75	48.80	1	2,315	0.04%
2021/08/02	0	0.00	1	46.65	46.70	-1	2,363	-0.04%
2021/07/27	0	0.00	1	48.15	47.80	-1	2,496	-0.04%
2021/07/16	1	48.10	2	48.10	48.30	-1	2,879	-0.03%
2021/07/13	0.1	47.90	0	0.00	48.05	0.1	2,991	0.00%
2021/07/09	20	47.35	0	0.00	47.35	20	2,933	0.68%
2021/07/07	11	47.76	0	0.00	47.65	11	3,005	0.37%
2021/07/05	1	46.55	0	0.00	46.95	1	2,990	0.03%
2021/07/02	1	46.15	0	0.00	46.50	1	2,993	0.03%
2021/07/01	1	46.40	0	0.00	46.20	1	2,996	0.03%
2021/06/29	1	47.10	41	47.11	47.00	-40	2,973	-1.35%
2021/06/28	41.5	51.10	0	0.00	50.90	41.5	2,899	1.43%
2021/06/24	1	51.50	0	0.00	51.60	1	2,735	0.04%
2021/06/22	1	51.60	0	0.00	51.40	1	2,706	0.04%
2021/06/21	1	51.70	0	0.00	51.50	1	2,701	0.04%
2021/06/18	1	51.80	0	0.00	52.30	1	2,735	0.04%
2021/06/16	0	0.00	1	52.00	51.80	-1	2,846	-0.04%
2021/06/15	0	0.00	5	51.80	51.90	-5	2,860	-0.17%
2021/06/11	0	0.00	0	51.43	51.20	0	2,926	0.00%
2021/06/10	0	0.00	5	49.80	50.40	-5	2,918	-0.17%
2021/06/08	6	50.00	6.2	49.94	50.30	-0.2	3,027	-0.01%
2021/06/07	0	0.00	5	49.60	49.70	-5	3,025	-0.17%
2021/06/04	1	49.05	0.1	49.35	49.30	1	3,025	0.03%
2021/06/03	0	48.55	0	0.00	48.55	0	3,030	0.00%
2021/06/02	0	48.90	2	48.85	48.35	-2	3,059	-0.06%
2021/06/01	0	0.00	1	48.50	48.55	-1	3,060	-0.03%
2021/05/31	2	47.95	0	0.00	48.15	2	3,070	0.07%
2021/05/28	0	0.00	1	47.85	47.85	-1	3,087	-0.03%
2021/05/26	0	0.00	2	47.50	47.60	-2	3,169	-0.06%
2021/05/25	0	0.00	1	47.35	47.00	-1	3,182	-0.03%
2021/05/24	0	0.00	1	46.55	46.40	-1	3,215	-0.03%
2021/05/21	4	46.20	0	0.00	46.45	4	3,250	0.12%
2021/05/19	2	46.35	0	0.00	46.75	2	3,359	0.06%
2021/05/18	3	46.88	2	45.90	47.20	1	3,373	0.03%
2021/05/17	11	44.42	0	0.00	44.20	11	3,373	0.33%
2021/05/14	4	46.90	0	0.00	46.85	4	3,312	0.12%
2021/05/13	0	0.00	4	45.35	47.00	-4	3,272	-0.12%
2021/05/12	8	48.15	4	47.40	46.50	4	3,234	0.12%
2021/05/11	13.1	48.42	8	48.26	48.05	5.1	3,127	0.16%
2021/05/07	2	50.00	0	0.00	50.10	2	3,085	0.06%
2021/05/05	5	49.86	0	0.00	49.50	5	3,100	0.16%
2021/05/04	4.1	49.72	2	49.33	49.90	2.1	3,114	0.07%
2021/05/03	0.2	51.00	0	0.00	50.80	0.2	3,031	0.01%
2021/04/29	8	52.55	0	0.00	52.40	8	2,977	0.27%
2021/04/28	10	53.81	32.1	54.06	54.60	-22.1	2,894	-0.76%
2021/04/27	0	0.00	6.1	53.12	53.20	-6.1	2,887	-0.21%
2021/04/26	5	52.82	1	52.90	52.80	4	3,237	0.12%
2021/04/22	5	53.06	7	53.06	51.80	-2	3,246	-0.06%
2021/04/21	8	53.10	12	53.48	52.90	-4	3,210	-0.12%
2021/04/20	2	52.60	5	52.72	52.70	-3	3,124	-0.10%
2021/04/19	1	52.60	10	52.91	52.70	-9	3,133	-0.29%
2021/04/16	0	0.00	1	51.50	51.70	-1	3,130	-0.03%
2021/04/14	1	50.00	0	0.00	50.70	1	3,149	0.03%
2021/04/13	5	52.14	0	0.00	51.70	5	3,166	0.16%
2021/04/12	0	0.00	3	53.23	53.00	-3	3,180	-0.09%
2021/04/09	2	52.65	1	53.30	52.70	1	3,177	0.03%
2021/04/08	1	53.00	6	53.33	53.20	-5	3,166	-0.16%
2021/04/07	1	52.50	7	52.60	52.80	-6	3,141	-0.19%
2021/04/01	1	51.60	0	0.00	51.70	1	3,127	0.03%
2021/03/29	3.5	52.14	0	0.00	52.30	3.5	3,094	0.11%
2021/03/26	1	52.40	3	53.10	52.60	-2	3,075	-0.07%
2021/03/25	0	52.10	1	52.50	52.50	-1	3,061	-0.03%
2021/03/24	1	51.80	3	52.10	52.10	-2	3,066	-0.07%
2021/03/23	1	51.70	1	51.90	52.00	0	3,054	0.00%
2021/03/22	13	53.85	13	53.46	53.30	0	3,003	0.00%
2021/03/19	1	52.50	3.1	52.44	52.60	-2.1	2,958	-0.07%
2021/03/18	0	0.00	3	51.90	51.80	-3	2,909	-0.10%
2021/03/17	4	51.75	3	51.80	51.60	1	2,912	0.03%
2021/03/16	3	50.87	2	51.10	50.90	1	2,865	0.03%
2021/03/15	2	51.05	2.1	51.11	51.50	-0.1	2,880	0.00%
2021/03/12	1	51.10	5.1	51.10	51.10	-4.1	2,856	-0.14%
2021/03/11	1	49.60	0	0.00	49.75	1	2,785	0.04%
2021/03/10	3	49.58	0	0.00	49.70	3	2,791	0.11%
2021/03/09	0	0.00	1	49.30	49.90	-1	2,794	-0.04%
2021/03/08	0	0.00	35	49.50	48.95	-35	2,780	-1.26%
2021/03/05	3	48.67	0	0.00	48.50	3	2,764	0.11%
2021/03/04	0	0.00	1	49.20	48.95	-1	2,795	-0.04%
2021/03/03	2	48.98	8	48.96	49.15	-6	2,798	-0.21%
2021/03/02	0	0.00	17	49.59	48.90	-17	2,827	-0.60%
2021/02/26	2	47.80	5	48.39	48.60	-3	2,784	-0.11%
2021/02/25	2	48.25	0	0.00	48.35	2	2,792	0.07%
2021/02/24	5	48.64	0	0.00	47.90	5	2,806	0.18%
2021/02/23	2	48.45	0	0.00	48.85	2	2,788	0.07%
2021/02/22	5	48.41	7	48.13	48.50	-2	2,782	-0.07%
2021/02/19	3	47.32	2.1	47.38	47.25	0.9	2,723	0.03%
2021/02/17	0	45.50	8	45.65	45.55	-8	2,723	-0.29%
2021/02/05	2	44.85	0	0.00	44.85	2	2,723	0.07%
2021/02/04	4	44.90	0.5	45.00	44.85	3.5	2,748	0.13%
2021/02/03	2	44.90	0.2	45.05	44.90	1.8	2,867	0.06%
2021/02/01	1	44.25	15	44.41	44.60	-14	2,920	-0.48%
2021/01/29	39.1	45.70	1	45.00	44.90	38.1	2,949	1.29%
2021/01/27	4	46.45	0	0.00	46.50	4	2,912	0.14%
2021/01/26	4	46.63	3	46.62	46.10	1	2,903	0.03%
2021/01/25	8.1	45.54	0	0.00	45.95	8.1	2,855	0.28%
2021/01/22	4	45.20	5	45.21	45.25	-1	2,841	-0.04%
2021/01/21	14	45.86	15	45.55	45.15	-1	2,830	-0.03%
2021/01/20	22	46.54	9	45.54	45.50	13	2,786	0.47%
2021/01/19	45	48.28	48	48.79	48.05	-3	2,642	-0.11%
2021/01/15	2	45.58	1	45.65	45.00	1	2,237	0.04%
2021/01/14	0.2	45.10	0	0.00	45.65	0.2	2,212	0.01%
2021/01/13	0	0.00	8	45.03	44.95	-8	2,191	-0.37%
2021/01/12	0	0.00	0	45.60	44.60	0	2,184	0.00%
2021/01/11	0	0.00	0	45.35	45.40	0	2,185	0.00%
2021/01/08	0	0.00	0	45.20	45.00	0	2,166	0.00%
2021/01/06	2	46.03	8	45.52	45.25	-6	2,193	-0.27%
2021/01/05	15	44.93	11	44.40	45.45	4	2,131	0.19%
2020/12/29	5	44.25	0	0.00	44.05	5	2,123	0.24%
2020/12/28	0.1	44.36	0	0.00	44.45	0.1	2,115	0.00%
2020/12/25	10	44.60	1	44.10	44.20	9	2,107	0.43%
2020/12/23	0	43.95	0	0.00	43.90	0	2,101	0.00%
2020/12/22	8	44.03	0	0.00	43.50	8	2,127	0.38%
2020/12/21	0	44.13	0	0.00	43.95	0	2,141	0.00%
2020/12/18	2	44.05	0	0.00	44.00	2	2,147	0.09%
2020/12/17	0	44.95	0	44.50	44.55	0	2,152	0.00%
2020/12/16	0	44.65	4	44.65	44.55	-4	2,155	-0.19%
2020/12/15	1	44.55	10	44.15	44.10	-9	2,156	-0.42%
2020/12/14	1	45.20	1	45.20	45.20	0	2,122	0.00%
2020/12/11	0	0.00	1	45.45	45.30	-1	2,120	-0.05%
2020/12/10	6	45.93	0	0.00	45.65	6	2,102	0.29%
2020/12/09	2	45.73	2	46.10	46.55	0	2,064	0.00%
2020/12/08	5	45.15	0	0.00	45.15	5	2,064	0.24%
2020/12/07	0	0.00	1	45.40	45.40	-1	2,064	-0.05%
2020/12/04	2	44.90	1	45.00	45.20	1	2,065	0.05%
2020/12/03	5	45.10	7	45.25	45.10	-2	2,090	-0.10%
2020/12/02	2	45.70	0	0.00	45.50	2	2,173	0.09%
2020/12/01	7.1	45.59	5	45.40	45.65	2.1	2,231	0.09%
2020/11/30	1	45.85	3	46.00	45.60	-2	2,303	-0.09%
2020/11/26	5	45.20	1	45.25	45.20	4	2,398	0.17%
2020/11/25	0	0.00	1	44.75	44.35	-1	2,370	-0.04%
2020/11/24	25	44.64	1	44.60	44.35	24	2,392	1.00%
2020/11/23	4	44.95	0	0.00	44.80	4	2,394	0.17%
2020/11/19	0	0.00	3	44.55	44.40	-3	2,420	-0.12%
2020/11/18	0	44.30	0	0.00	43.90	0	2,448	0.00%
2020/11/17	0	0.00	1	44.00	43.80	-1	2,551	-0.04%
2020/11/16	1	44.20	0	0.00	44.15	1	2,712	0.04%
2020/11/13	1	43.80	15	43.70	43.85	-14	2,903	-0.48%
2020/11/11	7	43.81	10	43.79	43.80	-3	3,195	-0.09%
2020/11/09	0	0.00	1	42.10	42.55	-1	4,220	-0.02%
2020/11/04	1	41.60	1	41.60	41.45	0	4,534	0.00%
2020/11/03	0	0.00	1	41.50	41.50	-1	4,540	-0.02%
2020/10/30	2	40.88	1	41.05	40.70	1	4,558	0.02%
2020/10/28	0	0.00	1	40.80	40.75	-1	4,617	-0.02%
2020/10/26	2	41.65	0	0.00	41.60	2	4,618	0.04%
2020/10/23	2	41.90	1	41.95	41.95	1	4,618	0.02%
2020/10/22	0	0.00	1	41.50	41.95	-1	4,635	-0.02%
2020/10/21	0	0.00	12	41.64	41.60	-12	4,639	-0.26%
2020/10/20	11	41.43	0	0.00	41.40	11	4,649	0.24%
2020/10/19	0	0.00	1	41.25	41.35	-1	4,645	-0.02%
2020/10/16	0	0.00	1	41.05	40.70	-1	4,631	-0.02%
2020/10/15	0	41.05	0	0.00	41.05	0	4,639	0.00%
2020/10/14	2	41.38	0	0.00	41.45	2	4,643	0.04%
2020/10/13	6	40.37	0	0.00	40.85	6	4,625	0.13%
2020/10/12	2	41.10	3	40.67	40.50	-1	4,645	-0.02%
2020/10/07	0	0.00	1	39.90	40.35	-1	4,673	-0.02%
2020/10/05	0	39.75	0	0.00	39.40	0	4,721	0.00%
2020/09/30	2	39.20	2	39.20	39.20	0	4,739	0.00%
2020/09/28	0	39.50	0	0.00	39.45	0	4,776	0.00%
2020/09/25	0	38.50	2	38.35	38.35	-2	4,815	-0.04%
2020/09/24	7	39.11	5.3	39.51	39.15	1.7	4,798	0.04%
2020/09/23	5	40.10	0.4	40.30	40.10	4.6	4,785	0.10%
2020/09/22	5	40.68	3	40.80	40.60	2	4,765	0.04%
2020/09/21	3	41.55	0	0.00	41.35	3	4,759	0.06%
2020/09/18	2	42.05	0	0.00	41.90	2	4,762	0.04%
2020/09/17	0	0.00	1	41.75	41.85	-1	4,756	-0.02%
2020/09/15	1	41.85	0	0.00	41.55	1	4,759	0.02%
2020/09/11	9	41.41	0	0.00	41.15	9	4,767	0.19%
2020/09/10	0	42.20	0	0.00	42.15	0	4,761	0.00%
2020/09/09	0	0.00	1	42.40	42.45	-1	4,771	-0.02%
2020/09/08	2	42.38	0	0.00	41.85	2	4,773	0.04%
2020/09/07	9	42.63	0	0.00	42.25	9	4,755	0.19%
2020/09/04	0	0.00	2	43.95	43.90	-2	4,777	-0.04%
2020/09/03	3	43.58	5	44.11	43.50	-2	4,812	-0.04%
2020/09/02	6	43.07	0	0.00	43.35	6	4,812	0.12%
2020/09/01	1	43.65	4	43.14	43.40	-3	4,827	-0.06%
2020/08/31	3	42.37	0	0.00	42.45	3	4,775	0.06%
2020/08/28	0	0.00	5	42.30	42.40	-5	4,791	-0.10%
2020/08/27	5	42.43	0	0.00	42.00	5	4,832	0.10%
2020/08/25	0	0.00	8	42.51	42.55	-8	4,872	-0.16%
2020/08/24	4	41.86	1	41.75	41.90	3	4,886	0.06%
2020/08/21	6	42.51	0	0.00	42.50	6	4,932	0.12%
2020/08/20	11	41.38	6	42.68	41.30	5	4,830	0.10%
2020/08/19	13	43.35	35	44.49	42.65	-22	4,659	-0.47%
2020/08/17	3	45.88	325	45.96	46.10	-322	4,309	-7.47%	大賣/鉅額交易
2020/08/14	450	46.65	122.1	45.94	46.20	327.9	4,110	7.98%	大買/大賣/鉅額交易
2020/08/13	24	42.99	15	43.56	43.10	9	3,467	0.26%
2020/08/12	22	40.28	27	41.18	41.50	-5	2,979	-0.17%
2020/08/11	1	37.65	11	37.80	37.75	-10	2,708	-0.37%
2020/08/10	3	37.52	0	0.00	37.55	3	2,705	0.11%
2020/08/07	1	37.05	0	0.00	37.10	1	2,727	0.04%
2020/08/04	0	0.00	1	37.30	37.35	-1	2,991	-0.03%
2020/08/03	1	37.30	3	37.53	37.40	-2	3,010	-0.07%
2020/07/31	1	36.65	0	0.00	36.80	1	2,978	0.03%
2020/07/29	0	0.00	6	35.90	36.05	-6	3,049	-0.20%
2020/07/28	4	35.20	7	35.66	35.20	-3	3,103	-0.10%
2020/07/27	17	35.41	0	0.00	35.20	17	3,119	0.54%
2020/07/23	3	36.80	1	37.00	36.85	2	3,183	0.06%
2020/07/21	1	36.90	0	0.00	36.70	1	3,335	0.03%
2020/07/20	0	0.00	1	37.00	36.85	-1	3,333	-0.03%
2020/07/17	3	36.85	0	0.00	36.60	3	3,334	0.09%
2020/07/16	1	36.70	3	36.97	37.05	-2	3,318	-0.06%
2020/07/14	1	36.35	2	36.45	36.45	-1	3,336	-0.03%
2020/07/13	0	0.00	7	36.15	36.30	-7	3,317	-0.21%
2020/07/10	8	35.41	0	0.00	35.20	8	3,301	0.24%
2020/07/09	0	0.00	12	35.89	35.85	-12	3,297	-0.36%
2020/07/07	0	0.00	2	35.85	35.80	-2	3,275	-0.06%
2020/07/06	8	35.79	0	0.00	35.95	8	3,269	0.24%
2020/07/03	0	0.00	4	35.33	35.20	-4	3,257	-0.12%
2020/07/01	9	34.92	0	0.00	34.85	9	3,278	0.27%
2020/06/30	1	35.00	0	0.00	34.90	1	3,284	0.03%
2020/06/29	8	34.19	2	34.55	34.40	6	3,287	0.18%
2020/06/24	0	0.00	12	34.47	34.55	-12	3,281	-0.37%
2020/06/19	0	0.00	1	34.60	34.25	-1	3,407	-0.03%
2020/06/18	0.1	34.80	0	0.00	34.75	0.1	3,431	0.00%
2020/06/17	10	35.30	0	0.00	35.15	10	3,428	0.29%
2020/06/15	8	34.25	0	0.00	34.15	8	3,412	0.23%
2020/06/12	10	33.20	0	0.00	34.30	10	3,398	0.29%
2020/06/11	22	35.06	10	35.70	34.60	12	3,381	0.35%
2020/06/10	1	38.40	191	38.20	38.20	-190	3,255	-5.84%	大賣/鉅額交易
2020/06/09	0.1	38.45	2	38.58	38.45	-1.9	3,192	-0.06%
2020/06/08	3	38.37	47	38.40	38.40	-44	3,137	-1.40%
2020/06/05	15	38.30	40	38.33	38.20	-25	3,069	-0.81%
2020/06/04	1	37.80	3	37.95	38.00	-2	3,026	-0.07%
2020/06/03	42	38.16	0	0.00	37.80	42	3,002	1.40%
2020/06/02	0	0.00	15	38.01	38.15	-15	2,927	-0.51%
2020/06/01	3	37.53	10	37.50	37.70	-7	2,883	-0.24%
2020/05/29	5	37.35	2	37.10	37.25	3	2,865	0.10%
2020/05/28	72.1	36.63	6	36.71	36.80	66.1	2,801	2.36%
2020/05/22	10	35.35	0	0.00	35.20	10	2,676	0.37%
2020/05/20	6	34.90	10	34.85	35.00	-4	2,642	-0.15%
2020/05/19	22	35.00	0	0.00	35.00	22	2,625	0.84%
2020/05/18	1	35.30	3	35.47	35.15	-2	2,600	-0.08%
2020/05/15	6	35.18	0	0.00	34.95	6	2,556	0.23%
2020/05/14	10	34.98	0	0.00	34.55	10	2,525	0.40%
2020/05/13	20	35.48	1	35.50	35.50	19	2,462	0.77%
2020/05/12	0	0.00	1	36.10	35.95	-1	2,290	-0.04%
2020/05/11	0	0.00	11	36.22	36.25	-11	2,254	-0.49%
2020/05/08	0	35.00	1	34.90	35.00	-1	2,166	-0.05%
2020/05/06	0	0.00	2	34.70	34.80	-2	2,112	-0.09%
2020/05/05	0	0.00	6	34.56	34.70	-6	2,090	-0.29%
2020/05/04	0	0.00	1	33.00	34.10	-1	2,109	-0.05%
2020/04/30	1	33.70	2	33.75	33.80	-1	2,059	-0.05%
2020/04/29	1	33.45	49	33.47	33.50	-48	2,043	-2.35%
2020/04/28	48	33.01	6	32.93	32.95	42	1,985	2.12%
2020/04/27	1	32.75	2	32.70	32.90	-1	1,981	-0.05%
2020/04/24	51	32.21	60	32.10	32.60	-9	1,930	-0.47%
2020/04/23	3	30.12	1	30.30	30.35	2	1,810	0.11%
2020/04/21	9	29.93	1	30.84	29.75	8	1,775	0.45%
2020/04/20	3	31.25	8	31.18	31.00	-5	1,750	-0.29%
2020/04/17	3	31.22	6	31.52	31.35	-3	1,706	-0.18%
2020/04/16	0	0.00	5	31.05	31.05	-5	1,650	-0.30%
2020/04/15	1	30.55	7	30.96	31.25	-6	1,628	-0.37%
2020/04/14	3	30.18	4	30.41	30.40	-1	1,604	-0.06%
2020/04/13	5	29.86	3	30.08	29.85	2	1,588	0.13%
2020/04/09	15	29.76	11	29.95	29.75	4	1,585	0.25%
2020/04/08	5	29.32	2	29.35	29.55	3	1,566	0.19%
2020/04/07	6	29.10	0	0.00	29.20	6	1,525	0.39%
2020/04/06	1	29.00	3	29.50	28.95	-2	1,500	-0.13%
2020/03/31	1	29.00	5	29.44	28.85	-4	1,476	-0.27%
2020/03/30	4	27.84	2	28.40	28.55	2	1,444	0.14%
2020/03/27	1	29.45	8	29.29	28.80	-7	1,443	-0.49%
2020/03/26	5	28.51	1	28.65	28.90	4	1,395	0.29%
2020/03/25	5	27.85	12	28.12	29.20	-7	1,379	-0.51%
2020/03/24	16.1	27.11	5	27.57	27.35	11.1	1,290	0.86%
2020/03/23	2.1	25.04	3	25.52	26.55	-1	1,241	-0.08%
2020/03/20	1.1	26.12	2	25.55	26.30	-0.9	1,228	-0.07%
2020/03/19	2	24.35	8	24.15	24.10	-6	1,215	-0.49%
2020/03/18	3	27.02	2	27.30	26.75	1	1,202	0.08%
2020/03/17	5	27.05	0	0.00	27.05	5	1,191	0.42%
2020/03/16	5	28.44	0	0.00	27.95	5	1,191	0.42%
2020/03/13	7	27.82	0	0.00	28.50	7	1,178	0.60%
2020/03/12	3	31.10	0	0.00	30.30	3	1,127	0.27%
2020/03/11	1	31.85	2	32.55	32.25	-1	1,096	-0.09%
2020/03/09	2	32.28	0	0.00	32.00	2	1,086	0.18%
2020/03/06	6	33.25	0	0.00	33.25	6	1,084	0.55%
2020/03/04	4	33.40	5	33.24	33.55	-1	1,108	-0.09%
2020/03/03	0	0.00	1	32.70	32.90	-1	1,068	-0.09%
2020/03/02	1	31.70	1	32.30	32.15	0	1,068	0.00%
2020/02/27	1	32.15	2	33.15	32.35	-1	1,062	-0.09%
2020/02/26	0	0.00	1	32.30	32.35	-1	1,043	-0.10%
2020/02/25	3	31.65	1	32.00	32.30	2	1,046	0.19%
2020/02/24	2	32.90	0	0.00	32.85	2	1,033	0.19%
2020/02/21	1	33.15	0	0.00	33.25	1	1,047	0.10%
2020/02/20	2	33.35	0	0.00	33.35	2	1,135	0.18%
2020/02/13	0	0.00	1	33.80	33.90	-1	1,251	-0.08%
2020/02/12	2	33.43	0	0.00	33.55	2	1,275	0.16%
2020/02/07	2	33.05	0	0.00	33.05	2	1,379	0.15%
2020/02/05	1	33.85	2	33.78	33.60	-1	1,446	-0.07%
2020/02/04	0.1	32.75	1	32.95	32.75	-1	1,436	-0.07%
2020/02/03	2	31.30	0	0.00	32.00	2	1,434	0.14%
2020/01/31	2	32.93	0	0.00	33.20	2	1,409	0.14%
2020/01/30	16	33.47	0	0.00	33.00	16	1,405	1.14%
2020/01/20	1.1	35.90	0	0.00	35.85	1.1	1,370	0.08%
2020/01/14	2	35.65	2	35.83	35.65	0	1,388	0.00%
2020/01/13	1	35.55	0	0.00	35.60	1	1,389	0.07%
2020/01/10	3	35.27	0	0.00	35.25	3	1,405	0.21%
2020/01/09	5	35.25	0	0.00	35.25	5	1,404	0.36%
2020/01/08	10	35.22	0	0.00	35.10	10	1,406	0.71%
2020/01/07	6	35.59	0	0.00	35.65	6	1,402	0.43%
2020/01/06	3	35.80	0	0.00	35.80	3	1,403	0.21%
2020/01/02	0	0.00	2	36.70	36.75	-2	1,420	-0.14%
2019/12/30	0	0.00	1	36.70	36.70	-1	1,425	-0.07%
2019/12/27	0	0.00	0.2	36.35	36.35	-0.2	1,429	-0.02%
2019/12/24	2	35.95	0	0.00	35.95	2	1,464	0.14%
2019/12/23	2	36.00	0	0.00	36.00	2	1,486	0.13%
2019/12/20	2	36.08	0	0.00	36.05	2	1,539	0.13%
2019/12/19	4	36.20	0	0.00	36.20	4	1,584	0.25%
2019/12/18	7	36.31	0	0.00	36.30	7	1,608	0.44%
2019/12/13	4	35.79	0	0.00	35.80	4	1,629	0.25%
2019/12/12	5	36.40	1	36.40	36.40	4	1,606	0.25%
2019/12/11	4	36.43	0	0.00	36.35	4	1,619	0.25%
2019/12/10	0	0.00	2	36.80	36.70	-2	1,627	-0.12%
2019/12/09	1	36.70	0	0.00	36.70	1	1,671	0.06%
2019/12/06	4	36.75	0	0.00	36.80	4	1,699	0.24%
2019/12/04	0	0.00	2	36.80	36.85	-2	1,755	-0.11%
2019/12/03	0	0.00	1	36.95	36.70	-1	1,800	-0.06%
2019/12/02	8	36.10	3	36.45	36.55	5	1,807	0.28%
2019/11/29	3	36.60	2	36.60	36.60	1	1,802	0.06%
2019/11/27	7	37.22	0	0.00	37.20	7	1,833	0.38%
2019/11/14	4	38.30	0	0.00	37.85	4	1,849	0.22%
2019/11/13	0	0.00	1	38.20	38.20	-1	1,842	-0.05%
2019/11/12	0	0.00	0	37.60	37.50	0	1,800	0.00%
2019/11/11	0	0.00	2	37.65	37.00	-2	1,837	-0.11%
2019/11/08	8	38.15	5	38.30	38.30	3	1,830	0.16%
2019/11/04	3	37.93	21	37.87	37.75	-18	1,787	-1.01%
2019/11/01	0.1	37.35	7	37.31	37.40	-6.9	1,723	-0.40%
2019/10/31	0	0.00	5	36.60	36.60	-5	1,729	-0.29%
2019/10/30	2	35.65	0	0.00	36.20	2	1,786	0.11%
2019/10/29	2	35.75	0	0.00	35.75	2	1,827	0.11%
2019/10/28	2	36.05	0	0.00	36.05	2	1,864	0.11%
2019/10/25	2	36.20	0	0.00	36.20	2	1,938	0.10%
2019/10/23	0	0.00	5	36.30	36.30	-5	2,046	-0.24%
2019/10/22	0	0.00	4	36.18	36.40	-4	2,170	-0.18%
2019/10/21	2	35.50	0	0.00	35.90	2	2,199	0.09%
2019/10/18	8	35.68	0	0.00	35.50	8	2,240	0.36%
2019/10/16	2	35.90	0	0.00	35.90	2	2,279	0.09%
2019/10/15	2	35.80	0	0.00	35.80	2	2,321	0.09%
2019/10/14	0	0.00	2	35.60	35.55	-2	2,350	-0.09%
2019/10/09	5	35.02	10	35.15	35.25	-5	2,381	-0.21%
2019/10/08	2	35.60	0	0.00	35.45	2	2,385	0.08%
2019/10/04	2	35.65	0	0.00	35.65	2	2,433	0.08%
2019/10/01	1	36.25	0	0.00	36.50	1	2,437	0.04%
2019/09/27	27	36.09	0	0.00	35.90	27	2,443	1.10%
2019/09/26	7	36.83	2	36.85	36.70	5	2,434	0.21%
2019/09/25	5	37.33	0	0.00	37.20	5	2,419	0.21%
2019/09/24	2	37.58	1	38.30	38.30	1	2,391	0.04%
2019/09/23	2	37.18	0	0.00	37.45	2	2,349	0.09%
2019/09/20	1	37.45	0	0.00	37.45	1	2,342	0.04%
2019/09/19	0	0.00	1	37.60	37.50	-1	2,331	-0.04%
2019/09/17	2	37.68	0	0.00	37.60	2	2,317	0.09%
2019/09/16	1	37.90	10	38.10	37.90	-9	2,330	-0.39%
2019/09/11	2	38.55	5	38.50	38.65	-3	2,326	-0.13%
2019/09/09	0	0.00	2	38.75	38.80	-2	2,257	-0.09%
2019/09/06	15	38.40	13	38.10	38.05	2	2,214	0.09%
2019/09/05	10	38.40	0	0.00	38.50	10	2,191	0.46%
2019/09/02	1	37.30	0	0.00	37.45	1	2,185	0.05%
2019/08/30	10	37.49	0	0.00	37.05	10	2,176	0.46%
2019/08/28	0	0.00	3	35.77	35.95	-3	2,107	-0.14%
2019/08/27	2	35.40	0	0.00	35.35	2	2,096	0.10%
2019/08/23	0	0.00	1	36.70	36.70	-1	2,076	-0.05%
2019/08/20	1	36.00	0	0.00	36.70	1	2,087	0.05%
2019/08/16	0	0.00	4	35.98	35.90	-4	2,074	-0.19%
2019/08/14	5	35.85	5	35.54	35.60	0	2,085	0.00%
2019/08/13	19	34.57	0	0.00	34.20	19	2,096	0.91%
2019/08/08	1	35.70	0	0.00	35.95	1	2,109	0.05%
2019/08/07	1	35.90	1	35.75	35.75	0	2,151	0.00%
2019/08/06	2	35.45	1	35.80	35.95	1	2,159	0.05%
2019/08/05	8	36.55	0	0.00	36.40	8	2,152	0.37%
2019/08/02	10	37.10	0	0.00	37.00	10	2,177	0.46%
2019/08/01	6	40.33	0	0.00	40.50	6	2,146	0.28%
2019/07/30	5	40.60	0	0.00	40.50	5	2,100	0.24%
2019/07/29	0	0.00	10	40.65	40.25	-10	2,086	-0.48%
2019/07/25	0	0.00	1	42.15	41.85	-1	1,990	-0.05%
2019/07/24	7	41.36	18	41.40	41.45	-11	1,941	-0.57%
2019/07/23	0	0.00	1	40.15	39.90	-1	1,865	-0.05%
2019/07/22	1	39.85	5	39.77	39.85	-4	1,861	-0.21%
2019/07/19	10	39.40	0	0.00	39.35	10	1,835	0.54%
2019/07/18	2	39.30	5	39.36	39.15	-3	1,867	-0.16%
2019/07/17	7	38.93	4	39.75	38.80	3	2,148	0.14%
2019/07/16	0	0.00	10	39.11	39.10	-10	2,169	-0.46%
2019/07/15	3	38.77	7	38.88	38.80	-4	2,179	-0.18%
2019/07/09	0	0.00	2	38.00	38.00	-2	2,427	-0.08%
2019/06/26	4	36.35	0	0.00	36.35	4	3,704	0.11%
2019/06/25	1	36.30	0	0.00	36.25	1	3,833	0.03%
2019/06/24	8	36.45	0	0.00	36.35	8	3,983	0.20%
2019/06/20	0	0.00	2	36.60	36.70	-2	4,609	-0.04%
2019/06/19	2	35.95	0	0.00	36.10	2	4,687	0.04%
2019/06/14	0	0.00	1	36.45	36.20	-1	4,929	-0.02%
2019/06/13	0	0.00	1	36.40	36.30	-1	4,947	-0.02%
2019/06/12	4	36.83	0	0.00	36.40	4	4,997	0.08%
2019/05/28	3	35.68	0	0.00	35.65	3	5,029	0.06%
2019/05/21	0	0.00	6	35.10	36.05	-6	5,073	-0.12%
2019/05/20	3	36.03	2	35.90	35.45	1	5,050	0.02%
2019/05/17	4	37.15	0	0.00	36.80	4	5,020	0.08%
2019/05/16	2	38.38	0	0.00	37.60	2	5,004	0.04%
2019/05/15	1	38.35	9	38.21	38.30	-8	4,989	-0.16%
2019/05/14	3	37.25	1	36.70	37.25	2	5,006	0.04%
2019/05/13	1	37.20	1	37.45	37.20	0	5,050	0.00%
2019/05/10	5	37.70	0	0.00	37.20	5	5,054	0.10%
2019/05/09	0	0.00	16	37.38	36.90	-16	5,110	-0.31%
2019/05/08	1	37.85	20	37.76	37.85	-19	5,067	-0.37%
2019/05/06	11	36.61	0	0.00	36.60	11	4,994	0.22%
2019/05/02	6	37.78	0	0.00	37.95	6	4,943	0.12%
2019/04/30	5	37.80	5	37.60	37.85	0	4,928	0.00%
2019/04/29	12	36.95	1	37.05	36.95	11	4,899	0.22%
2019/04/26	0	0.00	9	37.90	37.85	-9	4,850	-0.19%
2019/04/24	5	38.10	0	0.00	38.10	5	4,833	0.10%
2019/04/23	30	38.96	5	38.94	38.35	25	4,770	0.52%
2019/04/22	0	0.00	22	38.88	39.15	-22	4,457	-0.49%
2019/04/19	0	38.70	0	0.00	38.70	0	4,386	0.00%
2019/04/18	2	38.65	0	0.00	38.00	2	4,332	0.05%
2019/04/17	9.1	39.80	13	38.97	39.60	-3.9	4,232	-0.09%
2019/04/16	0	0.00	15	38.73	38.60	-15	4,058	-0.37%
2019/04/15	0	0.00	6	38.62	38.65	-6	4,013	-0.15%
2019/04/11	10	37.40	15	37.43	37.30	-5	3,878	-0.13%
2019/04/10	7	38.15	0	0.00	38.60	7	3,746	0.19%
2019/04/09	55	39.40	15	39.61	38.55	40	3,647	1.10%
2019/04/08	7.1	38.71	6	38.76	38.40	1.1	3,363	0.03%
2019/04/03	1	37.80	2	37.93	38.10	-1	3,160	-0.03%
2019/04/02	3.1	37.54	13	37.38	37.80	-10	2,948	-0.34%
2019/04/01	15	37.01	2	36.85	36.50	13	2,728	0.48%
2019/03/29	10	36.51	9	36.87	36.95	1	2,565	0.04%
2019/03/28	7	36.33	5	36.38	36.20	2	2,489	0.08%
2019/03/27	6	37.99	27	38.13	37.45	-21	2,353	-0.89%
2019/03/26	37	38.10	13	38.08	37.25	24	2,198	1.09%
2019/03/25	16	38.18	22	38.21	38.50	-6	1,982	-0.30%
2019/03/22	0	0.00	10	37.70	37.70	-10	1,550	-0.65%
2019/03/21	30	34.31	45	33.95	34.30	-15	1,451	-1.03%
2019/03/20	11	32.35	5	32.35	32.25	6	1,205	0.50%
2019/03/15	15	32.66	1	32.60	32.90	14	1,189	1.18%
2019/03/12	0	0.00	1	32.10	31.95	-1	1,130	-0.09%
2019/03/08	0	0.00	8	32.35	32.35	-8	1,111	-0.72%
2019/03/07	1	32.10	0	0.00	32.40	1	1,101	0.09%
2019/03/06	1	32.60	0	0.00	32.70	1	1,085	0.09%
2019/03/05	0	0.00	70	32.71	32.80	-70	1,078	-6.49%
2019/03/04	5	32.80	5	32.65	32.90	0	1,061	0.00%
2019/02/26	14	32.73	0	0.00	32.65	14	999	1.40%
2019/02/25	0.5	33.20	0	0.00	33.20	0.5	974	0.05%
2019/02/22	1	32.20	0	0.00	32.15	1	919	0.11%
2019/02/21	61	32.71	2	32.30	32.45	59	914	6.45%
2019/02/20	1	32.20	2	32.50	32.20	-1	866	-0.12%
2019/02/19	2	32.20	1	32.30	32.25	1	876	0.11%
2019/02/18	5	32.10	4	32.56	32.45	1	887	0.11%
2019/02/15	1	32.00	1	32.40	31.90	0	851	0.00%
2019/02/14	1	32.25	0	0.00	32.00	1	829	0.12%
2019/02/13	2	32.88	0	0.00	32.20	2	799	0.25%
2019/02/12	0	0.00	10	31.83	32.15	-10	707	-1.41%
2019/01/30	3	30.40	0	0.00	30.45	3	599	0.50%
2019/01/29	2	28.85	0	0.00	29.00	2	489	0.41%
2019/01/28	2	28.95	0	0.00	28.95	2	488	0.41%
2019/01/17	1	29.05	0	0.00	29.00	1	477	0.21%
2019/01/15	3	27.95	0	0.00	27.95	3	432	0.69%
2019/01/09	6	28.10	0	0.00	28.05	6	444	1.35%
2019/01/04	0	27.30	0	0.00	27.25	0	475	0.00%
2018/12/19	5	27.95	0	0.00	27.95	5	517	0.97%
2018/12/18	20	28.22	0	0.00	27.95	20	518	3.86%
2018/12/11	4	28.45	1	28.55	28.40	3	507	0.59%
2018/12/10	4	28.65	0	0.00	28.65	4	500	0.80%
2018/12/06	1	29.10	2	29.05	29.20	-1	477	-0.21%
2018/11/29	0	0.00	1	28.10	27.95	-1	463	-0.22%
2018/11/28	0	0.00	1	27.95	27.80	-1	459	-0.22%
2018/11/27	0	0.00	2	27.88	27.80	-2	457	-0.44%
2018/11/23	8	27.29	0	0.00	27.25	8	470	1.70%
2018/11/22	15	27.51	0	0.00	27.35	15	471	3.18%
2018/11/21	2	27.55	0	0.00	27.50	2	474	0.42%
2018/11/20	3	27.70	0	0.00	27.70	3	473	0.63%
2018/11/19	0	0.00	1	28.15	28.10	-1	505	-0.20%
2018/11/16	3	27.80	2	28.23	27.75	1	547	0.18%
2018/11/15	8	27.05	4	27.44	27.50	4	537	0.74%
2018/11/08	0	0.00	1	24.60	24.45	-1	522	-0.19%
2018/11/07	1	24.35	0	0.00	24.35	1	527	0.19%
2018/11/02	0	0.00	1	24.60	24.55	-1	534	-0.19%
2018/10/30	1	23.95	0	0.00	23.80	1	532	0.19%
2018/10/29	0	0.00	1	24.40	23.90	-1	532	-0.19%
2018/10/25	1	23.70	0	0.00	23.95	1	532	0.19%
2018/10/17	2	25.18	1	25.40	25.20	1	523	0.19%
2018/10/16	0	0.00	2	24.45	24.90	-2	522	-0.38%
2018/10/15	2	24.23	0	0.00	24.35	2	516	0.39%
2018/10/12	1	23.80	1	24.45	24.40	0	509	0.00%
2018/10/05	1	26.60	0	0.00	26.65	1	483	0.21%
2018/10/04	2	27.15	0	0.00	27.15	2	469	0.43%
2018/10/03	3	27.82	0	0.00	27.55	3	463	0.65%
2018/10/02	1	28.00	0	0.00	28.00	1	461	0.22%
2018/10/01	1	27.90	0	0.00	28.10	1	458	0.22%
2018/09/26	0	0.00	1	28.50	28.30	-1	466	-0.21%
2018/09/25	1	28.25	0	0.00	28.30	1	467	0.21%
2018/09/20	1	28.30	1	28.50	28.20	0	467	0.00%
2018/09/19	1	28.65	2	28.80	28.70	-1	463	-0.22%
2018/09/14	0	0.00	1	28.50	28.55	-1	464	-0.22%
2018/09/07	1	28.80	1	29.10	28.75	0	459	0.00%
2018/09/06	1	28.85	2	29.10	29.00	-1	455	-0.22%
2018/09/04	1	28.60	0	0.00	28.75	1	451	0.22%
2018/09/03	1	28.65	0	0.00	28.60	1	454	0.22%
2018/08/28	0	0.00	1	28.65	28.60	-1	451	-0.22%
2018/08/23	1	29.45	10	29.39	29.65	-9	539	-1.67%
2018/08/21	0	0.00	2	28.43	28.50	-2	498	-0.40%
2018/08/17	0	0.00	10	28.60	28.55	-10	490	-2.04%
2018/08/16	1	28.10	29	28.08	28.10	-28	483	-5.79%
2018/08/15	0	0.00	1	27.85	27.70	-1	485	-0.21%
2018/08/14	6	27.40	0	0.00	27.65	6	495	1.21%
2018/08/10	0	0.00	1	27.35	27.30	-1	492	-0.20%
2018/08/09	1	27.20	0	0.00	27.20	1	503	0.20%
2018/08/02	2	27.08	0	0.00	27.00	2	579	0.35%
2018/07/25	5	26.87	0	0.00	27.00	5	602	0.83%
2018/07/23	4	26.94	0	0.00	26.85	4	613	0.65%
2018/07/19	2	27.08	1	27.05	27.15	1	617	0.16%
2018/06/25	0	0.00	2	29.33	28.95	-2	610	-0.33%
2018/06/19	5	29.00	0	0.00	28.95	5	617	0.81%
2018/06/15	1	28.95	1	29.55	28.95	0	617	0.00%
2018/06/14	0	0.00	3	29.27	29.40	-3	604	-0.50%
2018/06/12	0	0.00	4	29.39	29.25	-4	603	-0.66%
2018/06/08	2	28.95	0	0.00	29.00	2	590	0.34%
2018/06/07	1	29.00	0	0.00	29.15	1	591	0.17%
2018/06/06	2	29.00	0	0.00	29.00	2	587	0.34%
2018/06/04	1	28.65	3	28.75	28.80	-2	579	-0.35%
2018/06/01	0	0.00	4	28.50	28.70	-4	571	-0.70%
2018/05/31	9	28.42	1	28.90	27.95	8	553	1.45%
2018/05/30	0	0.00	1	28.70	28.40	-1	449	-0.22%
2018/05/25	6	28.47	0	0.00	28.40	6	433	1.38%
2018/05/23	5	28.47	0	0.00	28.45	5	422	1.18%
2018/05/22	4	28.90	0	0.00	28.75	4	408	0.98%
2018/05/21	0	0.00	2	29.50	29.10	-2	401	-0.50%
2018/05/18	0	0.00	3	29.25	29.25	-3	399	-0.75%
2018/05/17	4	29.13	0	0.00	29.30	4	403	0.99%
2018/05/16	0	0.00	1	29.55	29.40	-1	393	-0.25%
2018/05/15	6	29.40	0	0.00	29.40	6	394	1.52%
2018/05/14	0	0.00	1	30.45	30.30	-1	403	-0.25%
2018/05/10	0	0.00	2.5	29.64	29.85	-2.5	369	-0.68%
2018/05/08	0	0.00	2	29.30	29.10	-2	349	-0.57%
2018/05/03	1	28.25	2	28.55	28.80	-1	345	-0.29%
2018/04/30	0	0.00	2	29.10	28.30	-2	342	-0.58%
2018/04/25	4	28.15	0	0.00	28.15	4	340	1.17%
2018/04/24	11	28.49	0	0.00	28.40	11	345	3.18%
2018/04/23	4	28.80	0	0.00	28.70	4	342	1.17%
2018/04/20	0	29.05	0	0.00	28.95	0	342	0.00%
2018/04/19	5	29.00	0	0.00	29.00	5	345	1.45%
2018/04/13	1	29.10	0	0.00	29.10	1	347	0.29%
2018/04/11	1	29.00	0	0.00	29.10	1	367	0.27%
2018/04/03	1	29.35	0	0.00	29.40	1	408	0.24%
2018/03/31	0	0.00	1	29.75	29.70	-1	409	-0.24%
2018/03/30	0.5	29.75	0	0.00	29.55	0.5	412	0.12%
2018/03/27	0	0.00	2	29.63	29.50	-2	426	-0.47%
2018/03/23	3	29.35	0	0.00	29.30	3	429	0.70%
2018/03/22	0	30.20	0	0.00	30.05	0	421	0.00%
2018/03/21	0	0.00	3	30.22	30.20	-3	421	-0.71%
2018/03/16	3	29.95	0	0.00	29.95	3	437	0.69%
2018/03/13	0	0.00	1	30.20	30.05	-1	441	-0.23%
2018/03/08	0	0.00	2	29.75	29.70	-2	469	-0.43%
2018/03/07	0	0.00	1	29.70	29.55	-1	502	-0.20%
2018/03/02	3	29.45	0	0.00	29.40	3	556	0.54%
2018/03/01	1	29.80	0	0.00	29.80	1	562	0.18%
2018/02/26	0	0.00	4	30.21	30.10	-4	587	-0.68%
2018/02/23	3	29.85	2	30.13	30.00	1	607	0.16%
2018/02/08	1	29.10	4	29.33	29.25	-3	637	-0.47%
2018/02/06	5	29.71	0	0.00	29.40	5	642	0.78%
2018/02/02	3	31.22	0	0.00	31.20	3	679	0.44%
2018/01/23	1	31.60	0	0.00	31.55	1	904	0.11%
2018/01/22	2	31.55	0	0.00	31.80	2	908	0.22%
2018/01/18	3	31.80	0	0.00	31.75	3	931	0.32%
2018/01/17	2	31.90	0	0.00	31.90	2	931	0.21%
2018/01/15	1	31.85	0	0.00	31.75	1	938	0.11%
2018/01/04	0	0.00	30	32.58	32.80	-30	978	-3.07%
2018/01/03	0	0.00	10	31.80	32.15	-10	952	-1.05%
2018/01/02	0	0.00	8	31.85	31.95	-8	946	-0.85%