志超 (8213)-富邦-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
40.10
漲跌
▲0.10
漲幅
+0.25%
成交量
481張
產業
上市電子零組件類股
382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－富邦-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

富邦-台中券商分點個股進出
富邦-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
2024/05/10	0	0.00	1	40.10	40.10	-1	814	-0.12%
2024/05/09	0	40.55	4	40.00	40.00	-4	808	-0.49%
2024/05/08	2	40.55	0	0.00	40.50	2	798	0.25%
2024/05/07	0.1	39.75	0	0.00	40.15	0.1	782	0.01%
2024/05/06	5	39.65	0	0.00	39.65	5	769	0.65%
2024/05/03	0.1	39.99	0	0.00	39.65	0.1	759	0.01%
2024/05/02	0.1	39.98	0	0.00	39.75	0.1	752	0.02%
2024/04/29	1	39.85	0	0.00	39.90	1	737	0.14%
2024/04/26	4	39.63	0	0.00	39.60	4	728	0.55%
2024/04/24	0	0.00	1	40.00	40.00	-1	706	-0.14%
2024/04/23	4.1	39.53	2	39.40	39.90	2.1	695	0.30%
2024/04/22	0	0.00	1	42.55	42.35	-1	622	-0.16%
2024/04/19	0	0.00	1	42.80	42.75	-1	615	-0.16%
2024/04/12	1	43.70	0	0.00	44.50	1	598	0.17%
2024/04/11	0.1	44.04	1	43.90	43.70	-0.9	586	-0.16%
2024/04/10	2.2	44.40	0	0.00	44.30	2.2	582	0.38%
2024/04/09	1	44.50	0	0.00	44.50	1	575	0.18%
2024/04/08	0.1	44.00	20	44.10	44.35	-19.9	568	-3.51%
2024/04/03	0.1	44.37	0	0.00	44.05	0.1	563	0.01%
2024/04/02	1	44.25	2	44.45	44.60	-1	553	-0.18%
2024/04/01	2	44.30	0	0.00	44.25	2	542	0.37%
2024/03/29	0	0.00	2	43.75	43.80	-2	531	-0.38%
2024/03/28	0	0.00	1	44.00	43.75	-1	527	-0.19%
2024/03/25	0	0.00	20	43.53	43.65	-20	510	-3.92%
2024/03/20	2	43.70	0	0.00	43.65	2	507	0.39%
2024/03/19	3.1	43.70	2	43.53	43.85	1.1	492	0.23%
2024/03/18	4	42.61	0	0.00	43.20	4	475	0.84%
2024/03/14	0.2	41.40	0	0.00	41.55	0.2	457	0.04%
2024/03/11	1	41.30	0	0.00	41.20	1	469	0.22%
2024/03/07	14	42.28	0	0.00	42.05	14	472	2.96%
2024/03/06	2	42.25	0	0.00	42.40	2	480	0.42%
2024/03/05	55	42.12	0	0.00	42.45	55	491	11.19%
2024/03/04	42	42.03	0	0.00	42.10	42	492	8.54%
2024/03/01	3	41.75	1	41.90	41.90	2	487	0.41%
2024/02/29	1	41.65	0	0.00	41.70	1	492	0.20%
2024/02/26	2.1	41.93	0	0.00	41.90	2.1	492	0.42%
2024/02/23	0	0.00	10	42.00	42.00	-10	493	-2.02%
2024/02/22	20	42.17	0	0.00	42.15	20	497	4.02%
2024/02/20	10	41.80	0	0.00	41.80	10	506	1.98%
2024/02/19	0	0.00	1	41.95	42.10	-1	505	-0.20%
2024/02/16	1	41.50	0	0.00	41.50	1	510	0.20%
2024/02/15	0.1	40.90	0	0.00	41.00	0.1	513	0.01%
2024/02/05	0	41.37	0	0.00	40.65	0	518	0.00%
2024/01/26	0	41.25	0	0.00	41.10	0	521	0.00%
2024/01/19	0.5	40.80	0	0.00	40.85	0.5	534	0.09%
2024/01/15	0	41.80	0	0.00	41.75	0	528	0.00%
2024/01/11	1	41.40	0	0.00	41.55	1	539	0.19%
2023/12/26	0	0.00	1	43.25	43.20	-1	648	-0.15%
2023/12/22	1	43.00	0	0.00	43.00	1	680	0.15%
2023/12/21	1	43.05	0	0.00	43.00	1	689	0.15%
2023/12/18	2	44.25	2	44.65	44.00	0	696	0.00%
2023/12/15	1	45.20	1	45.00	44.75	0	698	0.00%
2023/12/06	0	44.30	0	0.00	44.10	0	703	0.00%
2023/12/04	0	44.60	0	0.00	44.95	0	718	0.00%
2023/11/28	0	0.00	2	43.30	43.25	-2	758	-0.26%
2023/11/27	0	43.10	0	0.00	43.05	0	761	0.00%
2023/11/22	0	0.00	2	43.35	43.45	-2	776	-0.26%
2023/11/20	0	0.00	0.5	43.50	43.50	-0.5	796	-0.06%
2023/11/17	0	0.00	2	42.90	43.00	-2	796	-0.25%
2023/11/14	0	0.00	1	42.75	42.70	-1	823	-0.12%
2023/11/13	1	42.65	0	0.00	42.90	1	836	0.12%
2023/11/08	0	0.00	2	43.30	43.20	-2	885	-0.23%
2023/10/25	11	43.15	0	0.00	43.05	11	955	1.15%
2023/10/23	0	0.00	1	43.00	43.10	-1	972	-0.10%
2023/10/20	2	42.70	0	0.00	42.80	2	998	0.20%
2023/10/16	0	43.20	0	0.00	43.40	0	1,029	0.00%
2023/10/11	1	43.40	0	0.00	42.70	1	1,084	0.09%
2023/10/03	0	0.00	1	46.20	45.60	-1	1,062	-0.09%
2023/10/02	2	45.60	0	0.00	46.00	2	1,054	0.19%
2023/09/28	0.1	45.85	0	0.00	45.25	0.1	1,053	0.01%
2023/09/21	1	44.50	3	45.05	44.70	-2	1,031	-0.19%
2023/09/20	1	45.90	3	45.98	45.25	-2	1,070	-0.19%
2023/09/19	3	45.60	0	0.00	45.40	3	1,115	0.27%
2023/09/15	1	46.05	0	0.00	45.95	1	1,158	0.09%
2023/09/14	4	45.75	1	45.90	46.00	3	1,188	0.25%
2023/09/12	2	44.41	0	0.00	45.30	2	1,218	0.17%
2023/09/08	0	0.00	1	45.45	45.25	-1	1,230	-0.08%
2023/09/06	2	46.18	9	46.56	46.55	-7	1,251	-0.56%
2023/09/05	2	45.23	3	45.80	46.00	-1	1,231	-0.08%
2023/09/04	0	0.00	0.1	44.70	44.75	-0.1	1,215	-0.01%
2023/08/25	0	0.00	1	44.20	44.30	-1	1,250	-0.08%
2023/08/22	1	44.55	17	44.66	44.75	-16	1,260	-1.27%
2023/08/21	1	43.95	0	0.00	43.90	1	1,236	0.08%
2023/08/18	0	0.00	2	44.58	44.35	-2	1,230	-0.16%
2023/08/17	1	44.10	2	44.20	44.55	-1	1,217	-0.08%
2023/08/16	10	44.60	1	44.50	44.65	9	1,197	0.75%
2023/08/14	2	42.50	1	42.25	42.70	1	1,153	0.09%
2023/08/04	2	42.63	0	0.00	42.80	2	1,152	0.17%
2023/08/02	0	0.00	2	42.85	42.75	-2	1,145	-0.17%
2023/07/28	0	0.00	0.5	44.70	44.80	-0.5	1,101	-0.05%
2023/07/26	2	44.95	1	44.70	44.55	1	1,096	0.09%
2023/07/25	0	0.00	1	44.85	44.95	-1	1,081	-0.09%
2023/07/24	5	44.13	1	43.55	44.30	4	1,048	0.38%
2023/07/19	0	0.00	3	43.00	42.80	-3	985	-0.30%
2023/07/18	1	43.10	7	42.96	43.00	-6	976	-0.61%
2023/07/17	0	0.00	25	42.70	42.75	-25	954	-2.62%
2023/07/14	0	0.00	5.1	41.84	42.00	-5.1	935	-0.55%
2023/07/13	0	0.00	13	41.31	41.25	-13	900	-1.44%
2023/07/12	0	0.00	4	40.45	40.65	-4	882	-0.45%
2023/07/11	0	0.00	1	40.20	40.45	-1	879	-0.11%
2023/07/10	1	39.80	1	39.75	39.95	0	871	0.00%
2023/07/07	0	0.00	1	39.80	40.00	-1	873	-0.11%
2023/07/06	0	0.00	1	40.10	40.10	-1	869	-0.11%
2023/07/05	0	0.00	7	40.00	40.00	-7	862	-0.81%
2023/07/03	0	39.60	2	39.50	39.50	-2	866	-0.23%
2023/06/30	1	39.40	0	0.00	39.45	1	863	0.12%
2023/06/29	1	39.55	1	39.65	39.75	0	864	0.00%
2023/06/28	1	38.85	3	38.93	39.20	-2	851	-0.23%
2023/06/27	4.1	38.76	0	0.00	38.60	4.1	804	0.51%
2023/06/26	3	41.90	2	41.75	41.50	1	757	0.14%
2023/06/21	3	42.28	0	0.00	42.30	3	717	0.42%
2023/06/20	6	42.25	1	42.25	42.35	5	703	0.71%
2023/06/19	3	42.20	0	0.00	42.10	3	669	0.45%
2023/06/16	0	0.00	4	42.70	42.50	-4	650	-0.62%
2023/06/15	1	42.80	0	42.70	42.55	1	628	0.16%
2023/06/14	1	42.40	9	42.40	42.40	-8	610	-1.31%
2023/06/13	0	43.00	3	43.10	43.05	-3	596	-0.50%
2023/06/12	12	42.80	11	43.16	43.25	1	583	0.17%
2023/06/09	0	0.00	6	42.61	42.50	-6	552	-1.09%
2023/06/08	3	42.02	20	42.46	42.50	-17	545	-3.12%
2023/06/07	23.2	42.01	2	42.08	41.95	21.2	519	4.08%
2023/06/06	1	41.70	0.1	41.45	41.70	0.9	511	0.17%
2023/06/05	12	41.49	3	42.10	41.50	9	505	1.78%
2023/06/02	17	40.89	2	41.10	41.00	15	482	3.11%
2023/05/31	15	40.73	0	0.00	40.65	15	478	3.13%
2023/05/30	7	40.93	2	40.95	40.85	5	480	1.04%
2023/05/29	1.5	41.12	6	41.12	41.25	-4.5	473	-0.95%
2023/05/26	0.4	39.62	0	0.00	39.45	0.4	437	0.10%
2023/05/23	2	39.50	0	0.00	39.50	2	441	0.45%
2023/05/19	5.2	39.50	0	0.00	39.50	5.2	444	1.17%
2023/05/18	0	0.00	2	39.25	39.30	-2	441	-0.45%
2023/05/17	0	0.00	7	39.15	39.20	-7	442	-1.58%
2023/05/16	0	0.00	3	38.67	38.70	-3	437	-0.69%
2023/05/15	3	38.34	0	0.00	38.35	3	433	0.70%
2023/05/12	0	0.00	6	39.80	39.90	-6	410	-1.46%
2023/05/11	3	39.77	0	0.00	39.80	3	412	0.73%
2023/05/10	0	0.00	19	40.05	40.25	-19	409	-4.65%
2023/05/09	2	40.00	0	0.00	40.15	2	411	0.49%
2023/05/08	1	40.26	0	0.00	40.55	1	412	0.25%
2023/05/05	0	0.00	2	40.30	40.20	-2	414	-0.48%
2023/05/04	0	0.00	1	40.25	40.30	-1	420	-0.24%
2023/05/02	1	39.90	0	0.00	40.10	1	428	0.24%
2023/04/28	19	40.83	0	0.00	40.95	19	417	4.55%
2023/04/26	0	0.00	2	40.00	40.25	-2	415	-0.48%
2023/04/25	1	40.35	0	0.00	40.35	1	411	0.24%
2023/04/21	6	40.73	0	0.00	40.40	6	408	1.47%
2023/04/20	5	41.41	0	0.00	41.35	5	401	1.24%
2023/04/14	0	0.00	1.2	42.36	42.15	-1.2	389	-0.31%
2023/04/12	0	42.55	0	0.00	42.35	0	378	0.00%
2023/04/10	1.1	41.71	0	42.00	41.70	1.1	374	0.29%
2023/04/07	1.1	42.00	0	42.00	42.00	1.1	370	0.30%
2023/04/06	0	41.75	0	0.00	41.80	0	364	0.00%
2023/03/31	0	0.00	3	41.15	41.40	-3	357	-0.84%
2023/03/29	0	41.20	0	0.00	41.05	0	347	0.00%
2023/03/28	0	0.00	2	41.05	41.20	-2	341	-0.59%
2023/03/27	1	41.15	0	0.00	41.05	1	336	0.30%
2023/03/22	1	40.35	1	40.40	40.45	0	330	0.00%
2023/03/21	0	40.20	0	0.00	40.15	0	330	0.00%
2023/03/20	0	0.00	1	40.00	40.05	-1	331	-0.30%
2023/03/17	4	39.60	0	39.85	39.80	4	331	1.20%
2023/03/15	1	39.70	0	0.00	39.65	1	324	0.31%
2023/03/13	0	39.40	0	0.00	39.15	0	321	0.00%
2023/03/10	0	0.00	5	39.90	39.55	-5	313	-1.60%
2023/03/09	8	40.30	0	0.00	40.10	8	312	2.56%
2023/03/08	0	0.00	2	40.43	40.45	-2	306	-0.65%
2023/03/07	0	0.00	2	40.03	40.05	-2	297	-0.67%
2023/03/03	3	39.90	0	0.00	39.80	3	292	1.03%
2023/03/01	0	0.00	2	38.50	38.75	-2	280	-0.71%
2023/02/23	0	39.15	0	0.00	39.00	0	278	0.00%
2023/02/22	1	38.60	16	38.63	38.85	-15	278	-5.38%
2023/02/14	0	0.00	0	38.15	38.05	0	290	-0.01%
2023/02/09	2	38.10	0	0.00	38.05	2	300	0.67%
2023/02/08	1	38.25	0	0.00	38.25	1	300	0.33%
2023/02/07	6	38.29	0	0.00	38.05	6	299	2.01%
2023/02/06	0	0.00	1	38.45	38.40	-1	299	-0.33%
2023/02/02	10	38.10	6	37.88	38.35	4	296	1.35%
2023/02/01	0	0.00	7	37.47	37.70	-7	290	-2.41%
2023/01/31	0	0.00	3	37.42	36.95	-3	286	-1.05%
2023/01/30	5	37.00	0	0.00	37.00	5	276	1.81%
2023/01/17	2	36.65	0	0.00	36.65	2	275	0.73%
2023/01/13	4	36.65	0	0.00	36.60	4	279	1.43%
2023/01/12	0	0.00	1	36.85	36.90	-1	296	-0.34%
2023/01/11	2	36.85	0	0.00	36.95	2	302	0.66%
2023/01/10	3	36.92	1	37.00	37.05	2	304	0.66%
2023/01/06	3	36.90	0	0.00	36.90	3	314	0.95%
2023/01/05	0	0.00	10	36.50	36.65	-10	327	-3.05%
2023/01/04	0	0.00	0.7	36.35	36.35	-0.7	332	-0.22%
2022/12/28	0	36.45	0	0.00	36.20	0	361	0.01%
2022/12/27	0	0.00	0	36.45	36.70	0	363	-0.01%
2022/12/15	1	36.90	0	0.00	37.05	1	404	0.25%
2022/12/13	0	0.00	1	37.25	36.75	-1	406	-0.25%
2022/12/12	0.1	36.40	0	0.00	37.00	0.1	406	0.01%
2022/12/07	1	36.00	0	0.00	35.85	1	413	0.24%
2022/11/30	0	0.00	4	36.51	36.55	-4	440	-0.91%
2022/11/29	4	36.20	10	36.15	36.30	-6	446	-1.34%
2022/11/28	0	35.95	0	0.00	36.10	0	450	0.01%
2022/11/16	0	0.00	10	35.80	35.55	-10	476	-2.10%
2022/11/14	0	35.30	0	0.00	35.10	0	475	0.01%
2022/11/11	2	35.50	0	0.00	35.00	2	477	0.42%
2022/11/10	5	34.75	0	0.00	35.15	5	476	1.05%
2022/11/09	5	34.80	0	0.00	34.75	5	480	1.04%
2022/11/08	0	0.00	2	34.70	34.50	-2	485	-0.41%
2022/11/07	0	0.00	4	33.83	33.90	-4	496	-0.81%
2022/11/04	0	0.00	3	33.47	33.55	-3	523	-0.57%
2022/11/02	6	33.87	0	0.00	33.90	6	536	1.12%
2022/11/01	0	0.00	5	32.95	33.10	-5	540	-0.92%
2022/10/28	1	32.45	0	0.00	32.40	1	549	0.18%
2022/10/27	1	32.45	0	0.00	32.70	1	562	0.18%
2022/10/26	1	32.35	0	0.00	32.25	1	574	0.17%
2022/10/25	0	32.75	0	0.00	32.50	0	581	0.00%
2022/10/24	2	32.80	0	0.00	32.85	2	603	0.33%
2022/10/20	1	32.30	0	0.00	32.40	1	605	0.17%
2022/10/19	0	33.10	0	0.00	33.40	0	595	0.01%
2022/10/17	0	0.00	3	31.85	32.90	-3	618	-0.48%
2022/10/14	3	32.30	0.2	32.40	32.30	2.8	624	0.45%
2022/10/12	0	0.00	2	32.80	32.65	-2	629	-0.32%
2022/10/11	2	33.00	2	32.95	33.00	0	638	0.00%
2022/10/07	2.1	34.05	0	0.00	34.10	2.1	634	0.32%
2022/10/04	2	34.45	2	34.50	34.55	0	654	0.00%
2022/10/03	0	0.00	2	34.08	34.15	-2	700	-0.29%
2022/09/30	1.1	33.42	0	0.00	33.90	1.1	714	0.15%
2022/09/29	2	34.00	2	34.10	33.80	0	734	0.00%
2022/09/28	2	33.40	2	33.45	33.35	0	749	0.00%
2022/09/23	0.3	35.30	0	0.00	35.40	0.3	796	0.03%
2022/09/21	1.3	36.10	0	0.00	35.85	1.3	855	0.15%
2022/09/19	0	0.00	2	36.30	36.45	-2	915	-0.22%
2022/09/16	7	36.91	0	0.00	36.85	7	952	0.74%
2022/09/15	0	0.00	1	37.55	37.60	-1	1,017	-0.10%
2022/09/14	0.1	36.80	7	36.65	36.95	-7	1,096	-0.63%
2022/09/12	1	36.65	1	36.85	36.90	0	1,200	0.00%
2022/09/06	1.1	36.50	0	0.00	36.45	1.1	1,290	0.08%
2022/08/30	2	37.85	0	0.00	37.85	2	1,389	0.14%
2022/08/24	2	38.30	0	0.00	38.35	2	1,437	0.14%
2022/08/22	1	38.70	0	0.00	38.70	1	1,489	0.07%
2022/08/17	2	38.48	0	0.00	38.20	2	1,556	0.13%
2022/08/15	1	37.80	3	38.03	38.15	-2	1,608	-0.12%
2022/08/12	0	0.00	3	37.53	37.75	-3	1,648	-0.18%
2022/08/11	6	36.85	0	0.00	36.95	6	1,687	0.36%
2022/08/04	0.5	35.95	2	35.80	36.45	-1.5	1,847	-0.08%
2022/08/03	2	36.23	0	0.00	36.30	2	1,892	0.11%
2022/07/29	0	0.00	6	37.20	37.00	-6	1,913	-0.31%
2022/07/25	1	37.00	6	36.90	37.20	-5	1,908	-0.26%
2022/07/22	0	0.00	1	36.55	36.50	-1	1,905	-0.05%
2022/07/20	1	36.60	0	0.00	36.50	1	1,954	0.05%
2022/07/19	3	35.90	11	36.13	36.25	-8	1,956	-0.41%
2022/07/15	5	35.40	0	0.00	35.40	5	1,946	0.26%
2022/07/14	0	0.00	2	35.05	35.20	-2	1,947	-0.10%
2022/07/13	1	34.80	0	34.75	34.80	1	1,943	0.05%
2022/07/12	3	33.80	0	0.00	34.00	3	1,941	0.15%
2022/07/11	5	34.74	5	34.87	34.55	0	1,931	0.00%
2022/07/08	2	36.90	5	37.25	36.75	-3	1,891	-0.16%
2022/07/07	1	36.40	6	36.57	36.65	-5	1,889	-0.26%
2022/07/06	9	36.37	0	0.00	36.05	9	1,885	0.48%
2022/07/05	4	36.45	0	0.00	36.70	4	1,897	0.21%
2022/07/04	0.1	36.70	2	37.20	36.70	-1.9	1,886	-0.10%
2022/07/01	6.5	37.02	1	37.55	36.90	5.5	1,896	0.29%
2022/06/30	0	0.00	1	38.20	38.20	-1	1,866	-0.05%
2022/06/29	0	0.00	10	39.00	39.25	-10	1,836	-0.54%
2022/06/28	1	39.60	3	39.70	39.55	-2	1,812	-0.11%
2022/06/27	21.5	40.82	0	0.00	40.65	21.5	1,794	1.20%
2022/06/24	6	40.65	0.3	41.20	40.65	5.7	1,772	0.32%
2022/06/23	1.3	40.83	1	41.00	40.75	0.3	1,745	0.02%
2022/06/22	4	46.99	3	46.43	46.35	1	1,697	0.06%
2022/06/21	3	47.92	3	47.87	48.05	0	1,634	0.00%
2022/06/20	2	47.55	0.4	47.75	47.50	1.6	1,600	0.10%
2022/06/17	0	0.00	2	49.00	48.65	-2	1,563	-0.13%
2022/06/16	1	49.65	0	0.00	49.25	1	1,569	0.06%
2022/06/15	1	50.10	0	0.00	50.20	1	1,544	0.06%
2022/06/14	1.3	50.15	0	0.00	50.40	1.3	1,543	0.08%
2022/06/13	4	50.55	0	0.00	50.70	4	1,533	0.26%
2022/06/09	15	52.25	0	0.00	52.00	15	1,518	0.99%
2022/06/08	3	53.17	0	0.00	52.90	3	1,476	0.20%
2022/06/02	1	53.70	1	53.60	53.60	0	1,486	0.00%
2022/06/01	1	53.50	0	0.00	53.50	1	1,519	0.07%
2022/05/27	2	53.45	0.3	53.30	53.30	1.7	1,491	0.11%
2022/05/26	1	53.70	3	53.90	53.60	-2	1,518	-0.13%
2022/05/24	0.4	52.90	5	52.50	52.50	-4.6	1,581	-0.29%
2022/05/23	1	53.60	1	53.50	53.60	0	1,608	0.00%
2022/05/20	5	53.68	2	53.55	53.60	3	1,634	0.18%
2022/05/19	0	0.00	1	52.00	53.50	-1	1,656	-0.06%
2022/05/18	3	52.60	2	52.70	52.60	1	1,680	0.06%
2022/05/16	11	51.40	11	51.25	51.40	0	1,591	0.00%
2022/05/13	1	51.20	5	51.32	51.30	-4	1,568	-0.26%
2022/05/12	0	0.00	7	50.41	50.40	-7	1,528	-0.46%
2022/05/11	8	50.30	9	51.00	50.80	-1	1,503	-0.07%
2022/05/10	0	0.00	3	49.63	50.10	-3	1,456	-0.21%
2022/05/09	4	49.90	0	0.00	49.40	4	1,447	0.28%
2022/05/06	1	49.15	0	0.00	49.00	1	1,425	0.07%
2022/05/04	1	49.15	0	0.00	49.20	1	1,433	0.07%
2022/05/03	2	48.90	0	0.00	49.10	2	1,442	0.14%
2022/04/27	2	48.83	0	0.00	49.10	2	1,443	0.14%
2022/04/26	1	49.40	2	49.18	49.10	-1	1,426	-0.07%
2022/04/25	5	47.45	3	47.50	47.50	2	1,391	0.14%
2022/04/21	0	0.00	2	48.65	48.60	-2	1,383	-0.14%
2022/04/19	0	0.00	1	48.00	47.90	-1	1,380	-0.07%
2022/04/18	2	47.85	0	0.00	47.75	2	1,388	0.14%
2022/04/12	5	47.90	0	0.00	47.70	5	1,402	0.36%
2022/04/11	11	48.56	0	0.00	48.15	11	1,394	0.79%
2022/04/08	10	48.90	0	0.00	49.15	10	1,389	0.72%
2022/04/07	1	50.00	0	0.00	49.05	1	1,396	0.07%
2022/04/06	3	50.40	0	0.00	50.30	3	1,387	0.22%
2022/03/31	1	50.60	0	0.00	50.80	1	1,404	0.07%
2022/03/29	2	50.40	1	50.40	50.50	1	1,399	0.07%
2022/03/28	3	50.57	3	50.67	50.50	0	1,395	0.00%
2022/03/25	2	50.45	0	0.00	50.40	2	1,386	0.14%
2022/03/24	1	51.40	2	51.10	50.90	-1	1,371	-0.07%
2022/03/23	0	0.00	8	50.94	50.90	-8	1,375	-0.58%
2022/03/22	7	50.97	2	50.70	50.70	5	1,360	0.37%
2022/03/21	14	50.65	3	50.60	50.80	11	1,343	0.82%
2022/03/17	0	0.00	3	49.25	49.40	-3	1,288	-0.23%
2022/03/15	0	0.00	1	48.35	48.35	-1	1,259	-0.08%
2022/03/08	7	48.30	1	48.15	48.10	6	1,221	0.49%
2022/03/07	5	48.00	1	48.95	48.20	4	1,200	0.33%
2022/03/03	1	50.50	4	50.95	50.80	-3	1,159	-0.26%
2022/03/01	6	50.97	2	50.80	50.80	4	1,136	0.35%
2022/02/25	1	50.70	0	0.00	51.20	1	1,102	0.09%
2022/02/24	0	0.00	1.3	50.75	50.00	-1.3	1,058	-0.12%
2022/02/23	1	50.40	1	50.70	51.10	0	994	0.00%
2022/02/22	0	0.00	12	50.00	50.40	-12	934	-1.28%
2022/02/21	2	50.15	1	50.30	50.40	1	915	0.11%
2022/02/18	6	49.14	1	48.80	49.65	5	859	0.58%
2022/02/16	0	0.00	10	48.10	48.15	-10	808	-1.24%
2022/02/11	1	48.00	0	0.00	48.25	1	877	0.11%
2022/02/09	0	0.00	4	48.00	48.10	-4	896	-0.45%
2022/02/08	0	0.00	2	47.60	47.80	-2	894	-0.23%
2022/02/07	1	47.05	0	0.00	47.60	1	904	0.11%
2022/01/25	3	46.90	5	46.75	46.70	-2	910	-0.22%
2022/01/24	2	47.25	3	47.20	47.25	-1	912	-0.11%
2022/01/21	0	0.00	3	47.90	47.70	-3	909	-0.33%
2022/01/17	1	48.30	0	0.00	48.25	1	908	0.11%
2022/01/14	0	47.90	8	47.70	47.80	-8	904	-0.88%
2022/01/13	3	47.95	0	0.00	47.95	3	907	0.34%
2022/01/10	0	0.00	1	48.10	48.10	-1	904	-0.11%
2022/01/07	0	0.00	1	47.95	48.00	-1	906	-0.11%
2022/01/05	1	48.55	3	48.43	48.55	-2	893	-0.22%
2022/01/04	0	0.00	10	48.20	48.25	-10	889	-1.12%
2022/01/03	43	48.85	33	48.30	48.30	10	882	1.13%
2021/12/29	8	48.36	0	0.00	48.40	8	856	0.93%
2021/12/28	3	48.30	0	0.00	48.25	3	852	0.35%
2021/12/27	0	0.00	36	47.93	48.10	-36	847	-4.25%
2021/12/23	0	0.00	11	48.18	48.05	-11	856	-1.28%
2021/12/21	0	0.00	2	47.60	47.70	-2	874	-0.23%
2021/12/17	1	48.00	4	47.99	48.00	-3	914	-0.33%
2021/12/16	1	47.35	3	47.35	47.45	-2	901	-0.22%
2021/12/14	2	47.08	0	0.00	46.90	2	926	0.22%
2021/12/07	1	47.00	0	0.00	46.95	1	942	0.11%
2021/11/30	1	46.95	0	0.00	46.40	1	965	0.10%
2021/11/26	0	0.00	22	47.06	46.95	-22	963	-2.28%
2021/11/22	0	0.00	1	48.50	48.40	-1	955	-0.10%
2021/11/19	6	48.67	7	48.70	48.45	-1	958	-0.10%
2021/11/18	22	48.66	12	48.31	48.70	10	954	1.05%
2021/11/15	0	0.00	2	47.40	47.80	-2	942	-0.21%
2021/11/12	9	47.60	4	47.63	47.65	5	949	0.53%
2021/11/10	1	48.25	2	48.50	48.55	-1	966	-0.10%
2021/11/05	4	47.60	0	0.00	47.85	4	1,110	0.36%
2021/11/04	10	47.78	0	0.00	47.65	10	1,126	0.89%
2021/11/03	0	0.00	1	47.35	47.75	-1	1,147	-0.09%
2021/10/29	0	0.00	3	46.80	46.90	-3	1,313	-0.23%
2021/10/28	0	0.00	2	46.60	46.80	-2	1,309	-0.15%
2021/10/26	2	46.65	1	46.40	46.60	1	1,333	0.07%
2021/10/20	0	0.00	3	46.17	46.00	-3	1,409	-0.21%
2021/10/15	0	0.00	1	45.80	45.25	-1	1,467	-0.07%
2021/10/07	1	45.50	0.2	45.70	46.00	0.8	1,572	0.05%
2021/10/06	2	45.40	0	0.00	45.00	2	1,623	0.12%
2021/10/04	0	0.00	10	45.48	45.45	-10	1,650	-0.61%
2021/09/24	0	0.00	10	47.60	47.50	-10	1,762	-0.57%
2021/09/23	0	0.00	1	46.60	46.65	-1	1,763	-0.06%
2021/09/22	1	46.55	0	0.00	46.25	1	1,851	0.05%
2021/09/14	0	0.00	1	45.85	45.90	-1	2,130	-0.05%
2021/09/09	1	44.75	0	0.00	44.65	1	2,201	0.05%
2021/09/07	2	45.50	1	45.75	45.50	1	2,214	0.05%
2021/09/02	1	46.35	0	0.00	46.15	1	2,302	0.04%
2021/08/31	2	46.23	0	0.00	46.15	2	2,338	0.09%
2021/08/30	2	46.65	0	0.00	46.40	2	2,361	0.08%
2021/08/26	0	0.00	3	46.10	46.35	-3	2,394	-0.13%
2021/08/25	0	0.00	2	46.20	46.40	-2	2,406	-0.08%
2021/08/23	5	45.65	0	0.00	45.95	5	2,418	0.21%
2021/08/20	1	44.95	0	0.00	45.00	1	2,421	0.04%
2021/08/18	2	45.40	0	0.00	46.10	2	2,415	0.08%
2021/08/16	0	0.00	3	47.30	46.90	-3	2,371	-0.13%
2021/08/13	14	49.16	11	48.83	48.40	3	2,359	0.13%
2021/08/12	1	48.95	0	0.00	49.00	1	2,336	0.04%
2021/08/11	1	48.85	3	49.00	48.95	-2	2,319	-0.09%
2021/08/06	2	48.35	3	48.85	48.80	-1	2,315	-0.04%
2021/08/05	5	48.06	6	47.88	48.15	-1	2,276	-0.04%
2021/08/04	2	46.90	0	0.00	47.05	2	2,290	0.09%
2021/07/30	1	46.40	3	46.50	46.40	-2	2,376	-0.08%
2021/07/29	2	47.10	0	0.00	46.85	2	2,376	0.08%
2021/07/27	0	0.00	1	48.10	47.80	-1	2,496	-0.04%
2021/07/26	0	0.00	3	47.65	47.80	-3	2,554	-0.12%
2021/07/23	4	47.31	3	47.25	47.35	1	2,665	0.04%
2021/07/22	5	47.23	0	0.00	47.50	5	2,820	0.18%
2021/07/21	0	0.00	2	47.40	47.50	-2	2,842	-0.07%
2021/07/20	0	0.00	3	48.02	47.90	-3	2,849	-0.11%
2021/07/19	7	48.64	6	48.96	48.70	1	2,852	0.04%
2021/07/16	2	48.10	0	0.00	48.30	2	2,879	0.07%
2021/07/15	0	0.00	1	48.20	48.30	-1	2,971	-0.03%
2021/07/14	1	48.20	6	48.23	48.25	-5	2,981	-0.17%
2021/07/13	6	48.53	11	48.31	48.05	-5	2,991	-0.17%
2021/07/12	7	47.68	0	0.00	47.65	7	2,946	0.24%
2021/07/09	1	47.20	0	0.00	47.35	1	2,933	0.03%
2021/07/08	1	47.50	0	0.00	47.55	1	2,987	0.03%
2021/07/07	0	0.00	1	47.75	47.65	-1	3,005	-0.03%
2021/07/05	1	46.60	0	0.00	46.95	1	2,990	0.03%
2021/07/02	1	46.70	1	46.45	46.50	0	2,993	0.00%
2021/07/01	6	46.48	4	46.55	46.20	2	2,996	0.07%
2021/06/30	0.3	47.50	0	0.00	47.00	0.3	2,974	0.01%
2021/06/29	0	0.00	1	47.85	47.00	-1	2,973	-0.03%
2021/06/28	7	51.13	0	0.00	50.90	7	2,899	0.24%
2021/06/25	0	0.00	1	51.80	51.50	-1	2,778	-0.04%
2021/06/24	5	51.60	13	51.70	51.60	-8	2,735	-0.29%
2021/06/23	1	51.40	0	0.00	51.70	1	2,727	0.04%
2021/06/22	2	51.80	1	51.80	51.40	1	2,706	0.04%
2021/06/21	2	51.55	0	0.00	51.50	2	2,701	0.07%
2021/06/18	0	0.00	11	52.02	52.30	-11	2,735	-0.40%
2021/06/17	1	51.70	0	0.00	52.00	1	2,798	0.04%
2021/06/16	0	0.00	1	51.90	51.80	-1	2,846	-0.04%
2021/06/15	1	51.80	5	51.82	51.90	-4	2,860	-0.14%
2021/06/11	3	51.07	4	51.43	51.20	-1	2,926	-0.03%
2021/06/10	0	0.00	4	49.95	50.40	-4	2,918	-0.14%
2021/06/09	1	49.80	1	50.00	49.75	0	2,950	0.00%
2021/06/07	5	49.44	2	49.68	49.70	3	3,025	0.10%
2021/06/04	8	49.20	0	0.00	49.30	8	3,025	0.26%
2021/06/03	0	0.00	2	48.43	48.55	-2	3,030	-0.07%
2021/06/02	1	48.55	0	0.00	48.35	1	3,059	0.03%
2021/05/31	1	48.10	0	0.00	48.15	1	3,070	0.03%
2021/05/28	6	47.81	0	0.00	47.85	6	3,087	0.19%
2021/05/27	0	0.00	1	47.20	47.45	-1	3,142	-0.03%
2021/05/26	0	0.00	7	47.28	47.60	-7	3,169	-0.22%
2021/05/25	0	0.00	6	47.13	47.00	-6	3,182	-0.19%
2021/05/24	4	46.29	0	0.00	46.40	4	3,215	0.12%
2021/05/21	1	46.70	0	0.00	46.45	1	3,250	0.03%
2021/05/20	0	0.00	1	46.60	46.55	-1	3,317	-0.03%
2021/05/19	3	46.73	0	0.00	46.75	3	3,359	0.09%
2021/05/18	4	45.98	1	46.45	47.20	3	3,373	0.09%
2021/05/17	2	44.85	6	44.49	44.20	-4	3,373	-0.12%
2021/05/14	7	47.09	7	46.96	46.85	0	3,312	0.00%
2021/05/13	2	47.15	0	0.00	47.00	2	3,272	0.06%
2021/05/12	6	46.28	22	47.88	46.50	-16	3,234	-0.49%
2021/05/11	5	49.03	0	0.00	48.05	5	3,127	0.16%
2021/05/10	1	50.00	3	50.60	50.60	-2	3,080	-0.06%
2021/05/07	2	49.90	0	0.00	50.10	2	3,085	0.06%
2021/05/06	3	49.75	0	0.00	49.55	3	3,101	0.10%
2021/05/05	1	50.20	0	0.00	49.50	1	3,100	0.03%
2021/05/04	8	49.89	49	49.19	49.90	-41	3,114	-1.32%
2021/05/03	10	51.43	9	50.86	50.80	1	3,031	0.03%
2021/04/29	18	53.11	29	52.60	52.40	-11	2,977	-0.37%
2021/04/28	1	53.70	31	53.97	54.60	-30	2,894	-1.04%
2021/04/27	4	53.13	11	53.10	53.20	-7	2,887	-0.24%
2021/04/26	0	0.00	5	52.90	52.80	-5	3,237	-0.15%
2021/04/22	10.5	52.79	5	52.50	51.80	5.5	3,246	0.17%
2021/04/21	10	53.58	13	53.39	52.90	-3	3,210	-0.09%
2021/04/20	1	52.30	1	52.70	52.70	0	3,124	0.00%
2021/04/19	7	52.70	0	0.00	52.70	7	3,133	0.22%
2021/04/16	3	51.50	0	0.00	51.70	3	3,130	0.10%
2021/04/15	0	0.00	2	51.20	51.30	-2	3,143	-0.06%
2021/04/14	3	50.67	9	50.72	50.70	-6	3,149	-0.19%
2021/04/13	0	0.00	70	52.40	51.70	-70	3,166	-2.21%
2021/04/12	10	52.79	13.2	52.95	53.00	-3.2	3,180	-0.10%
2021/04/09	2	53.00	1	52.60	52.70	1	3,177	0.03%
2021/04/08	1	53.40	3	53.30	53.20	-2	3,166	-0.06%
2021/04/07	0	0.00	2	52.25	52.80	-2	3,141	-0.06%
2021/04/06	0	0.00	1	52.30	52.40	-1	3,135	-0.03%
2021/04/01	2	51.60	1	51.70	51.70	1	3,127	0.03%
2021/03/31	1	52.00	0	0.00	51.90	1	3,113	0.03%
2021/03/29	8	52.06	2	52.05	52.30	6	3,094	0.19%
2021/03/26	6	52.53	0	0.00	52.60	6	3,075	0.20%
2021/03/25	7	51.99	8	52.00	52.50	-1	3,061	-0.03%
2021/03/24	6	51.85	2	51.90	52.10	4	3,066	0.13%
2021/03/23	11	51.85	10	51.95	52.00	1	3,054	0.03%
2021/03/22	78	53.80	0	0.00	53.30	78	3,003	2.60%
2021/03/19	11	52.56	50	52.50	52.60	-39	2,958	-1.32%
2021/03/18	0	0.00	3	52.07	51.80	-3	2,909	-0.10%
2021/03/17	5	51.86	2	52.15	51.60	3	2,912	0.10%
2021/03/16	3	51.00	2	51.00	50.90	1	2,865	0.03%
2021/03/15	0	0.00	1	51.50	51.50	-1	2,880	-0.03%
2021/03/12	0	0.00	4	50.29	51.10	-4	2,856	-0.14%
2021/03/11	1	49.70	4	49.68	49.75	-3	2,785	-0.11%
2021/03/10	1	49.50	1	49.75	49.70	0	2,791	0.00%
2021/03/09	1	49.25	0	0.00	49.90	1	2,794	0.04%
2021/03/08	0	0.00	2	48.95	48.95	-2	2,780	-0.07%
2021/03/05	1	48.50	0	0.00	48.50	1	2,764	0.04%
2021/03/04	3	48.95	2	48.90	48.95	1	2,795	0.04%
2021/03/03	1	49.15	1	48.20	49.15	0	2,798	0.00%
2021/03/02	3	50.10	5	49.32	48.90	-2	2,827	-0.07%
2021/02/26	3	48.40	1	48.60	48.60	2	2,784	0.07%
2021/02/25	14	48.31	0	0.00	48.35	14	2,792	0.50%
2021/02/24	6	48.54	7	48.57	47.90	-1	2,806	-0.04%
2021/02/23	1	48.60	5	48.20	48.85	-4	2,788	-0.14%
2021/02/22	2	48.55	3	48.50	48.50	-1	2,782	-0.04%
2021/02/19	2	47.08	3	47.00	47.25	-1	2,723	-0.04%
2021/02/18	4	46.23	0	0.00	46.30	4	2,702	0.15%
2021/02/05	1	44.85	5	45.10	44.85	-4	2,723	-0.15%
2021/02/03	1	45.05	6	45.09	44.90	-5	2,867	-0.17%
2021/02/02	7	44.86	2	44.90	44.95	5	2,896	0.17%
2021/02/01	1	44.30	0	0.00	44.60	1	2,920	0.03%
2021/01/29	55	45.20	0	0.00	44.90	55	2,949	1.86%
2021/01/27	1	46.40	1	46.50	46.50	0	2,912	0.00%
2021/01/26	0	0.00	4	46.14	46.10	-4	2,903	-0.14%
2021/01/25	0	0.00	1	45.65	45.95	-1	2,855	-0.04%
2021/01/22	1	45.15	0	0.00	45.25	1	2,841	0.04%
2021/01/21	6	45.19	0	0.00	45.15	6	2,830	0.21%
2021/01/20	53	45.97	14	45.46	45.50	39	2,786	1.40%
2021/01/19	114	48.81	90.3	48.91	48.05	23.7	2,642	0.90%	大買/
2021/01/18	0	0.00	9	45.11	45.45	-9	2,257	-0.40%
2021/01/15	1	45.90	1	45.00	45.00	0	2,237	0.00%
2021/01/14	7	45.56	0	0.00	45.65	7	2,212	0.32%
2021/01/13	0	0.00	0	47.00	44.95	0	2,191	0.00%
2021/01/12	2	44.98	2	44.83	44.60	0	2,184	0.00%
2021/01/11	0	0.00	2	45.60	45.40	-2	2,185	-0.09%
2021/01/08	1	44.90	0	0.00	45.00	1	2,166	0.05%
2021/01/07	0	0.00	1	45.25	45.30	-1	2,153	-0.05%
2021/01/06	1	45.80	3.1	46.13	45.25	-2.1	2,193	-0.09%
2021/01/05	4	45.18	1	45.10	45.45	3	2,131	0.14%
2020/12/31	3	44.02	0	0.00	44.40	3	2,119	0.14%
2020/12/30	0	0.00	1	44.25	44.00	-1	2,120	-0.05%
2020/12/29	0.1	44.70	2	44.20	44.05	-2	2,123	-0.09%
2020/12/24	1	44.25	1	44.05	44.30	0	2,100	0.00%
2020/12/23	3	43.80	0	0.00	43.90	3	2,101	0.14%
2020/12/22	4	43.71	0	0.00	43.50	4	2,127	0.19%
2020/12/21	0	0.00	1	43.95	43.95	-1	2,141	-0.05%
2020/12/17	1	44.50	0	0.00	44.55	1	2,152	0.05%
2020/12/16	0	0.00	1	44.70	44.55	-1	2,155	-0.05%
2020/12/15	8	44.45	0	0.00	44.10	8	2,156	0.37%
2020/12/14	0	0.00	1	45.25	45.20	-1	2,122	-0.05%
2020/12/11	1	45.30	17	45.47	45.30	-16	2,120	-0.75%
2020/12/10	3	45.92	1	45.60	45.65	2	2,102	0.10%
2020/12/09	10	46.45	1.3	45.97	46.55	8.7	2,064	0.42%
2020/12/08	1	45.20	11	45.21	45.15	-10	2,064	-0.48%
2020/12/07	10	45.54	0	0.00	45.40	10	2,064	0.48%
2020/12/04	0	0.00	1	45.15	45.20	-1	2,065	-0.05%
2020/12/02	4	45.41	0	0.00	45.50	4	2,173	0.18%
2020/12/01	1	45.60	0	0.00	45.65	1	2,231	0.04%
2020/11/30	0	0.00	3	45.95	45.60	-3	2,303	-0.13%
2020/11/26	3	45.30	6	45.06	45.20	-3	2,398	-0.13%
2020/11/25	1	44.55	3	44.87	44.35	-2	2,370	-0.08%
2020/11/24	1	44.65	1	44.65	44.35	0	2,392	0.00%
2020/11/23	1	44.85	0	0.00	44.80	1	2,394	0.04%
2020/11/20	0	0.00	19	44.61	44.60	-19	2,388	-0.80%
2020/11/19	3	44.45	2.3	44.38	44.40	0.7	2,420	0.03%
2020/11/18	1	44.15	0	44.30	43.90	1	2,448	0.04%
2020/11/17	2	43.85	1	43.90	43.80	1	2,551	0.04%
2020/11/16	1	44.10	1	44.10	44.15	0	2,712	0.00%
2020/11/13	1	43.70	1	43.40	43.85	0	2,903	0.00%
2020/11/12	0	0.00	2	43.60	43.35	-2	3,005	-0.07%
2020/11/11	1	43.75	4	43.80	43.80	-3	3,195	-0.09%
2020/11/10	1	42.35	1	42.50	42.75	0	3,738	0.00%
2020/11/09	4	42.05	5.1	42.20	42.55	-1.1	4,220	-0.03%
2020/11/06	2.1	42.26	2	42.53	42.00	0.1	4,511	0.00%
2020/11/04	0	41.05	1	41.65	41.45	-1	4,534	-0.02%
2020/10/29	5	40.00	1	40.05	40.50	4	4,562	0.09%
2020/10/28	1	40.60	0	0.00	40.75	1	4,617	0.02%
2020/10/23	2	41.90	0	0.00	41.95	2	4,618	0.04%
2020/10/22	0	0.00	10	41.55	41.95	-10	4,635	-0.22%
2020/10/19	0	0.00	1	41.80	41.35	-1	4,645	-0.02%
2020/10/16	2	40.75	0	0.00	40.70	2	4,631	0.04%
2020/10/15	6	41.09	8	41.09	41.05	-2	4,639	-0.04%
2020/10/14	1	41.60	3	41.65	41.45	-2	4,643	-0.04%
2020/10/13	1	40.20	1	40.40	40.85	0	4,625	0.00%
2020/10/12	6	40.53	2	40.95	40.50	4	4,645	0.09%
2020/10/08	1	40.25	0	0.00	40.20	1	4,640	0.02%
2020/10/06	6	39.92	0	0.00	39.95	6	4,709	0.13%
2020/10/05	1	39.50	0	0.00	39.40	1	4,721	0.02%
2020/09/25	3	38.50	38	38.63	38.35	-35	4,815	-0.73%
2020/09/24	0	0.00	9	39.41	39.15	-9	4,798	-0.19%
2020/09/22	2	40.55	4	40.68	40.60	-2	4,765	-0.04%
2020/09/21	1	41.40	1	41.40	41.35	0	4,759	0.00%
2020/09/18	1	42.15	0	0.00	41.90	1	4,762	0.02%
2020/09/16	1	41.60	0	0.00	41.55	1	4,755	0.02%
2020/09/15	10	41.55	1	41.70	41.55	9	4,759	0.19%
2020/09/14	2	41.43	0	0.00	41.45	2	4,766	0.04%
2020/09/11	7	41.42	1	41.20	41.15	6	4,767	0.13%
2020/09/10	0	0.00	1	42.60	42.15	-1	4,761	-0.02%
2020/09/09	0	0.00	7	42.13	42.45	-7	4,771	-0.15%
2020/09/07	2	42.75	3	43.05	42.25	-1	4,755	-0.02%
2020/09/04	2	43.85	2.5	43.93	43.90	-0.5	4,777	-0.01%
2020/09/03	2	44.05	16.5	43.77	43.50	-14.5	4,812	-0.30%
2020/09/02	5	42.90	19	43.18	43.35	-14	4,812	-0.29%
2020/09/01	6	43.30	23	42.54	43.40	-17	4,827	-0.35%
2020/08/31	0	0.00	2	42.75	42.45	-2	4,775	-0.04%
2020/08/28	14	42.50	57	41.66	42.40	-43	4,791	-0.90%
2020/08/27	5	42.25	15	42.05	42.00	-10	4,832	-0.21%
2020/08/26	0	0.00	13	42.72	42.35	-13	4,845	-0.27%
2020/08/25	2	42.55	0	0.00	42.55	2	4,872	0.04%
2020/08/24	13	41.59	6	41.51	41.90	7	4,886	0.14%
2020/08/21	3	42.65	0	0.00	42.50	3	4,932	0.06%
2020/08/20	30	41.63	22	41.63	41.30	8	4,830	0.17%
2020/08/19	48	43.42	39	43.87	42.65	9	4,659	0.19%
2020/08/18	23	45.63	10	45.20	45.10	13	4,427	0.29%
2020/08/17	18	45.77	48	45.75	46.10	-30	4,309	-0.70%
2020/08/14	93	46.18	114	46.57	46.20	-21	4,110	-0.51%	大賣/
2020/08/13	41	43.57	22	43.45	43.10	19	3,467	0.55%
2020/08/12	57	40.29	17	40.01	41.50	40	2,979	1.34%
2020/08/11	0	0.00	21	37.79	37.75	-21	2,708	-0.78%
2020/08/10	5	37.73	0	0.00	37.55	5	2,705	0.18%
2020/08/07	10	37.28	0	0.00	37.10	10	2,727	0.37%
2020/08/06	0	0.00	10	37.34	37.10	-10	2,899	-0.34%
2020/08/05	14	37.31	15	37.25	37.30	-1	2,927	-0.03%
2020/08/04	1	37.20	0	0.00	37.35	1	2,991	0.03%
2020/08/03	2	37.33	3	37.48	37.40	-1	3,010	-0.03%
2020/07/29	0	0.00	2	36.03	36.05	-2	3,049	-0.07%
2020/07/27	5	35.62	2	35.35	35.20	3	3,119	0.10%
2020/07/24	1	36.05	0	0.00	36.10	1	3,167	0.03%
2020/07/23	1	36.70	0	0.00	36.85	1	3,183	0.03%
2020/07/22	0	0.00	4	36.80	36.90	-4	3,226	-0.12%
2020/07/21	1	37.20	1	37.20	36.70	0	3,335	0.00%
2020/07/20	0	0.00	24	36.81	36.85	-24	3,333	-0.72%
2020/07/17	1	37.20	0	0.00	36.60	1	3,334	0.03%
2020/07/16	2	37.00	3	37.15	37.05	-1	3,318	-0.03%
2020/07/15	1	36.75	2	36.85	36.65	-1	3,325	-0.03%
2020/07/14	0	0.00	3	36.50	36.45	-3	3,336	-0.09%
2020/07/13	0	0.00	3	35.92	36.30	-3	3,317	-0.09%
2020/07/10	3	35.38	0	0.00	35.20	3	3,301	0.09%
2020/07/09	1	35.90	13	35.96	35.85	-12	3,297	-0.36%
2020/07/08	0	0.00	3	35.80	35.75	-3	3,287	-0.09%
2020/07/07	11	36.15	11	35.66	35.80	0	3,275	0.00%
2020/07/06	0	0.00	26	35.73	35.95	-26	3,269	-0.80%
2020/07/02	2	35.25	0	0.00	35.20	2	3,274	0.06%
2020/07/01	3	34.90	0	0.00	34.85	3	3,278	0.09%
2020/06/30	8	35.00	1	34.90	34.90	7	3,284	0.21%
2020/06/19	1	34.60	0	0.00	34.25	1	3,407	0.03%
2020/06/18	1	34.80	1.2	34.84	34.75	-0.2	3,431	-0.01%
2020/06/16	3	34.67	3	34.53	35.25	0	3,400	0.00%
2020/06/15	6	34.49	3	34.57	34.15	3	3,412	0.09%
2020/06/12	3	34.00	3	34.20	34.30	0	3,398	0.00%
2020/06/11	11	34.90	0	0.00	34.60	11	3,381	0.33%
2020/06/10	21	38.33	37	38.32	38.20	-16	3,255	-0.49%
2020/06/09	5.2	38.49	5	38.60	38.45	0.2	3,192	0.01%
2020/06/08	5	38.44	1	38.40	38.40	4	3,137	0.13%
2020/06/05	8	38.26	0	0.00	38.20	8	3,069	0.26%
2020/06/04	3	37.80	0	0.00	38.00	3	3,026	0.10%
2020/06/03	3	38.02	0	0.00	37.80	3	3,002	0.10%
2020/06/02	0	0.00	20	37.98	38.15	-20	2,927	-0.68%
2020/06/01	12	37.52	0	0.00	37.70	12	2,883	0.42%
2020/05/29	0	0.00	1	37.25	37.25	-1	2,865	-0.03%
2020/05/28	1	36.50	3	36.85	36.80	-2	2,801	-0.07%
2020/05/25	2	35.00	0	0.00	35.35	2	2,669	0.07%
2020/05/22	0	0.00	1.1	35.41	35.20	-1.1	2,676	-0.04%
2020/05/21	0	0.00	2	35.30	35.40	-2	2,664	-0.08%
2020/05/20	1	34.60	0	0.00	35.00	1	2,642	0.04%
2020/05/19	0	0.00	2	35.25	35.00	-2	2,625	-0.08%
2020/05/18	7	35.38	6	35.27	35.15	1	2,600	0.04%
2020/05/15	7	34.95	1	34.90	34.95	6	2,556	0.23%
2020/05/14	3	35.13	13	35.21	34.55	-10	2,525	-0.40%
2020/05/13	2	35.63	0	0.00	35.50	2	2,462	0.08%
2020/05/06	3	35.00	13	35.00	34.80	-10	2,112	-0.47%
2020/05/05	1	34.50	10	34.50	34.70	-9	2,090	-0.43%
2020/05/04	24	33.29	2	33.40	34.10	22	2,109	1.04%
2020/04/30	0	0.00	1	33.85	33.80	-1	2,059	-0.05%
2020/04/29	0	0.00	1	33.45	33.50	-1	2,043	-0.05%
2020/04/28	2	33.05	6	32.80	32.95	-4	1,985	-0.20%
2020/04/24	2	32.83	6	32.12	32.60	-4	1,930	-0.21%
2020/04/23	5	30.30	0	0.00	30.35	5	1,810	0.28%
2020/04/22	6	29.40	0	0.00	29.95	6	1,789	0.34%
2020/04/21	0	0.00	8	30.04	29.75	-8	1,775	-0.45%
2020/04/20	18	31.09	2	30.80	31.00	16	1,750	0.91%
2020/04/17	2	31.35	13	31.47	31.35	-11	1,706	-0.64%
2020/04/16	6	30.77	1	30.85	31.05	5	1,650	0.30%
2020/04/15	1	30.85	4	31.19	31.25	-3	1,628	-0.18%
2020/04/14	9	30.13	0	0.00	30.40	9	1,604	0.56%
2020/04/10	0	0.00	1	29.60	29.75	-1	1,582	-0.06%
2020/04/09	0	0.00	1	30.00	29.75	-1	1,585	-0.06%
2020/04/08	1	29.50	0	0.00	29.55	1	1,566	0.06%
2020/04/07	1	29.30	0	0.00	29.20	1	1,525	0.07%
2020/04/01	20	28.75	0	0.00	28.80	20	1,480	1.35%
2020/03/31	20	28.88	74	28.72	28.85	-54	1,476	-3.66%
2020/03/27	42	28.96	0	0.00	28.80	42	1,443	2.91%
2020/03/25	13	27.87	2	29.13	29.20	11	1,379	0.80%
2020/03/24	2	27.25	0	0.00	27.35	2	1,290	0.15%
2020/03/20	0	0.00	1	26.35	26.30	-1	1,228	-0.08%
2020/03/19	1	24.20	3	24.15	24.10	-2	1,215	-0.16%
2020/03/18	1	27.00	0	0.00	26.75	1	1,202	0.08%
2020/03/17	1	27.10	8	27.33	27.05	-7	1,191	-0.59%
2020/03/16	10	28.40	0	0.00	27.95	10	1,191	0.84%
2020/03/13	70	28.56	6	27.92	28.50	64	1,178	5.43%
2020/03/12	1	30.25	0	0.00	30.30	1	1,127	0.09%
2020/03/10	5	32.05	0	0.00	32.20	5	1,093	0.46%
2020/03/09	0	0.00	4	32.50	32.00	-4	1,086	-0.37%
2020/03/06	1	33.40	0	0.00	33.25	1	1,084	0.09%
2020/03/05	0	0.00	1	33.80	33.80	-1	1,089	-0.09%
2020/03/04	1	33.40	1	33.30	33.55	0	1,108	0.00%
2020/02/27	80	33.01	0	0.00	32.35	80	1,062	7.53%
2020/02/26	1	32.05	0	0.00	32.35	1	1,043	0.10%
2020/02/25	1	32.00	0	0.00	32.30	1	1,046	0.10%
2020/02/21	0	0.00	10	33.20	33.25	-10	1,047	-0.95%
2020/02/20	1	33.40	0	0.00	33.35	1	1,135	0.09%
2020/02/18	2	33.25	0	0.00	33.20	2	1,162	0.17%
2020/02/13	10	33.90	0	0.00	33.90	10	1,251	0.80%
2020/02/12	1	33.40	3	33.43	33.55	-2	1,275	-0.16%
2020/02/11	0	0.00	1	33.05	33.00	-1	1,328	-0.08%
2020/02/10	3	32.53	0	0.00	32.75	3	1,368	0.22%
2020/02/07	2	33.10	0	0.00	33.05	2	1,379	0.15%
2020/02/05	4	33.85	6	33.92	33.60	-2	1,446	-0.14%
2020/02/04	0	0.00	2	32.75	32.75	-2	1,436	-0.14%
2020/02/03	5	31.82	0	0.00	32.00	5	1,434	0.35%
2020/01/31	1	33.25	0	0.00	33.20	1	1,409	0.07%
2020/01/30	2	34.10	0	0.00	33.00	2	1,405	0.14%
2020/01/08	6	35.21	0	0.00	35.10	6	1,406	0.43%
2020/01/07	0	0.00	2	35.60	35.65	-2	1,402	-0.14%
2020/01/06	10	35.80	0	0.00	35.80	10	1,403	0.71%
2019/12/31	2	36.45	0	0.00	36.55	2	1,417	0.14%
2019/12/27	0	0.00	1	36.35	36.35	-1	1,429	-0.07%
2019/12/26	0	0.00	1	36.25	36.20	-1	1,429	-0.07%
2019/12/18	2	36.25	0	0.00	36.30	2	1,608	0.12%
2019/12/16	0	0.00	2	36.05	36.05	-2	1,621	-0.12%
2019/12/13	42	35.80	1	35.85	35.80	41	1,629	2.52%
2019/12/12	0	0.00	2	36.45	36.40	-2	1,606	-0.12%
2019/12/11	10	36.44	0	0.00	36.35	10	1,619	0.62%
2019/12/04	2	36.80	0	0.00	36.85	2	1,755	0.11%
2019/12/02	1	36.20	10	36.55	36.55	-9	1,807	-0.50%
2019/11/29	13	36.87	0	0.00	36.60	13	1,802	0.72%
2019/11/25	5	37.45	0	0.00	37.35	5	1,857	0.27%
2019/11/22	2	37.55	0	0.00	37.50	2	1,870	0.11%
2019/11/21	3	37.37	0	0.00	37.55	3	1,887	0.16%
2019/11/20	5	37.56	0	0.00	37.70	5	1,900	0.26%
2019/11/19	21	38.14	10	38.50	37.85	11	1,894	0.58%
2019/11/18	0	0.00	2	37.78	38.00	-2	1,824	-0.11%
2019/11/13	2	38.28	2	38.20	38.20	0	1,842	0.00%
2019/11/12	2	37.43	5	37.50	37.50	-3	1,800	-0.17%
2019/11/11	1	37.75	0	0.00	37.00	1	1,837	0.05%
2019/11/08	0	0.00	1	38.40	38.30	-1	1,830	-0.05%
2019/11/07	21	37.45	13	37.58	38.00	8	1,791	0.45%
2019/11/06	0	0.00	10	37.45	37.20	-10	1,780	-0.56%
2019/11/05	3	37.30	0	0.00	37.45	3	1,775	0.17%
2019/11/04	13	37.92	0	0.00	37.75	13	1,787	0.73%
2019/11/01	1	37.25	7	36.94	37.40	-6	1,723	-0.35%
2019/10/31	0	0.00	2	36.38	36.60	-2	1,729	-0.12%
2019/10/29	0	0.00	2	35.65	35.75	-2	1,827	-0.11%
2019/10/28	0	0.00	5	36.10	36.05	-5	1,864	-0.27%
2019/10/22	1	36.20	0	0.00	36.40	1	2,170	0.05%
2019/10/21	0	0.00	6	35.85	35.90	-6	2,199	-0.27%
2019/10/18	0	0.00	8	35.50	35.50	-8	2,240	-0.36%
2019/10/17	0	0.00	3	35.95	35.95	-3	2,250	-0.13%
2019/10/14	0	0.00	1	35.55	35.55	-1	2,350	-0.04%
2019/10/09	7	35.16	1	35.15	35.25	6	2,381	0.25%
2019/10/03	1	35.80	1	35.85	35.85	0	2,434	0.00%
2019/10/02	0	0.00	7	36.40	36.20	-7	2,434	-0.29%
2019/10/01	2	36.33	12	36.37	36.50	-10	2,437	-0.41%
2019/09/27	5	36.15	0	0.00	35.90	5	2,443	0.20%
2019/09/26	3	36.77	0	0.00	36.70	3	2,434	0.12%
2019/09/25	2	37.33	0	0.00	37.20	2	2,419	0.08%
2019/09/24	0	0.00	2	37.40	38.30	-2	2,391	-0.08%
2019/09/17	6	37.68	2	37.75	37.60	4	2,317	0.17%
2019/09/16	2	38.05	2	37.90	37.90	0	2,330	0.00%
2019/09/12	1	38.40	0	0.00	38.10	1	2,333	0.04%
2019/09/11	1	39.15	1	39.00	38.65	0	2,326	0.00%
2019/09/10	1	38.60	0	0.00	38.60	1	2,285	0.04%
2019/09/09	0	0.00	7	38.80	38.80	-7	2,257	-0.31%
2019/09/06	0	0.00	3	38.65	38.05	-3	2,214	-0.14%
2019/09/05	3	38.23	7	38.34	38.50	-4	2,191	-0.18%
2019/09/04	3	37.95	5	37.60	37.95	-2	2,181	-0.09%
2019/08/26	1	35.80	0	0.00	35.70	1	2,090	0.05%
2019/08/20	2	36.85	10	36.15	36.70	-8	2,087	-0.38%
2019/08/19	0	0.00	2	35.90	36.00	-2	2,053	-0.10%
2019/08/14	8	35.64	6	35.82	35.60	2	2,085	0.10%
2019/08/13	3	34.72	0	0.00	34.20	3	2,096	0.14%
2019/08/07	4	36.25	0	0.00	35.75	4	2,151	0.19%
2019/08/06	6	35.33	2	35.75	35.95	4	2,159	0.19%
2019/08/05	10	36.63	18	37.17	36.40	-8	2,152	-0.37%
2019/08/02	2	37.30	1	37.45	37.00	1	2,177	0.05%
2019/07/30	8	40.48	21	40.89	40.50	-13	2,100	-0.62%
2019/07/29	11	40.95	2	40.10	40.25	9	2,086	0.43%
2019/07/26	2	41.25	2	41.70	41.25	0	2,018	0.00%
2019/07/25	5	42.02	42	42.18	41.85	-37	1,990	-1.86%
2019/07/24	14	41.24	25	41.14	41.45	-11	1,941	-0.57%
2019/07/23	0	0.00	5	40.00	39.90	-5	1,865	-0.27%
2019/07/22	2	39.85	5	39.90	39.85	-3	1,861	-0.16%
2019/07/19	0	0.00	4	39.54	39.35	-4	1,835	-0.22%
2019/07/17	0	0.00	7	38.94	38.80	-7	2,148	-0.33%
2019/07/16	1	39.20	2	39.28	39.10	-1	2,169	-0.05%
2019/07/15	11	38.94	16	38.97	38.80	-5	2,179	-0.23%
2019/07/11	2	37.60	2	37.83	37.60	0	2,377	0.00%
2019/07/10	0	0.00	3	38.27	38.35	-3	2,383	-0.13%
2019/07/08	1	38.00	3	38.00	38.05	-2	2,475	-0.08%
2019/07/05	0	0.00	8	37.96	37.85	-8	2,591	-0.31%
2019/07/04	0	0.00	6	37.83	37.80	-6	2,677	-0.22%
2019/07/03	3	37.30	0	0.00	37.20	3	2,934	0.10%
2019/06/28	1	37.05	0	0.00	36.90	1	3,499	0.03%
2019/06/20	1	36.45	1	36.70	36.70	0	4,609	0.00%
2019/06/19	7	36.20	1.5	36.10	36.10	5.5	4,687	0.12%
2019/06/18	2	35.80	0	0.00	35.80	2	4,908	0.04%
2019/06/14	2	36.20	4	36.50	36.20	-2	4,929	-0.04%
2019/06/13	0	0.00	2	36.60	36.30	-2	4,947	-0.04%
2019/06/12	2	36.80	1	36.70	36.40	1	4,997	0.02%
2019/06/11	4	36.00	1	36.45	36.60	3	4,977	0.06%
2019/06/10	0	0.00	11	36.36	36.50	-11	4,974	-0.22%
2019/06/03	0	0.00	4	35.45	35.60	-4	4,989	-0.08%
2019/05/31	1	36.00	0	0.00	35.85	1	4,989	0.02%
2019/05/30	1	35.60	0	0.00	35.60	1	4,986	0.02%
2019/05/28	29	35.54	1	35.75	35.65	28	5,029	0.56%
2019/05/24	2	35.00	1	34.95	35.00	1	5,048	0.02%
2019/05/23	3	34.85	2	34.75	34.75	1	5,047	0.02%
2019/05/22	3	35.88	7	36.37	35.70	-4	5,069	-0.08%
2019/05/21	6	34.98	0	0.00	36.05	6	5,073	0.12%
2019/05/20	21	35.66	11	35.79	35.45	10	5,050	0.20%
2019/05/17	0	0.00	5	36.90	36.80	-5	5,020	-0.10%
2019/05/16	0	0.00	6	37.83	37.60	-6	5,004	-0.12%
2019/05/15	9	38.42	11	38.30	38.30	-2	4,989	-0.04%
2019/05/13	0	0.00	1	37.35	37.20	-1	5,050	-0.02%
2019/05/10	2	37.25	1	37.00	37.20	1	5,054	0.02%
2019/05/09	1	37.00	2	38.35	36.90	-1	5,110	-0.02%
2019/05/07	2	37.90	12	37.64	37.90	-10	5,035	-0.20%
2019/05/02	1	37.95	0	0.00	37.95	1	4,943	0.02%
2019/04/30	1	37.10	0	0.00	37.85	1	4,928	0.02%
2019/04/29	5	37.20	1	37.35	36.95	4	4,899	0.08%
2019/04/26	0	0.00	1	37.90	37.85	-1	4,850	-0.02%
2019/04/25	19	38.17	1	38.35	38.20	18	4,855	0.37%
2019/04/24	15	38.03	2	38.35	38.10	13	4,833	0.27%
2019/04/23	133	39.75	127	39.96	38.35	6	4,770	0.13%	大買/大賣/
2019/04/22	6	38.79	0	0.00	39.15	6	4,457	0.13%
2019/04/19	11	38.51	7	38.55	38.70	4	4,386	0.09%
2019/04/18	13	38.22	2	38.35	38.00	11	4,332	0.25%
2019/04/17	13	39.72	13	39.63	39.60	0	4,232	0.00%
2019/04/16	0	0.00	5	38.75	38.60	-5	4,058	-0.12%
2019/04/15	4	38.40	7	38.53	38.65	-3	4,013	-0.07%
2019/04/12	1	37.95	28.7	37.88	37.85	-27.7	3,940	-0.70%
2019/04/11	14	37.63	3	38.20	37.30	11	3,878	0.28%
2019/04/10	10	38.56	15	38.15	38.60	-5	3,746	-0.13%
2019/04/09	28	39.14	16	39.68	38.55	12	3,647	0.33%
2019/04/08	9	38.72	11	38.70	38.40	-2	3,363	-0.06%
2019/04/03	13	37.90	4	38.08	38.10	9	3,160	0.28%
2019/04/02	9	37.63	34	37.28	37.80	-25	2,948	-0.85%
2019/04/01	14	36.86	35	37.03	36.50	-21	2,728	-0.77%
2019/03/29	1	36.80	0	0.00	36.95	1	2,565	0.04%
2019/03/28	10	36.28	1	36.45	36.20	9	2,489	0.36%
2019/03/27	3	38.23	1	38.25	37.45	2	2,353	0.08%
2019/03/26	7	38.01	37	38.75	37.25	-30	2,198	-1.36%
2019/03/25	77	38.59	66	38.76	38.50	11	1,982	0.55%
2019/03/22	0	0.00	5	37.70	37.70	-5	1,550	-0.32%
2019/03/21	9	34.08	82	33.98	34.30	-73	1,451	-5.03%
2019/03/20	2	32.30	0	0.00	32.25	2	1,205	0.17%
2019/03/19	5	32.60	0	0.00	32.65	5	1,199	0.42%
2019/03/15	16	32.62	31	32.92	32.90	-15	1,189	-1.26%
2019/03/14	3	31.95	0	0.00	32.10	3	1,151	0.26%
2019/03/12	7	31.93	1	32.05	31.95	6	1,130	0.53%
2019/03/11	6	32.33	0	0.00	32.10	6	1,115	0.54%
2019/03/08	9	32.28	0	0.00	32.35	9	1,111	0.81%
2019/03/07	17	32.44	3	32.25	32.40	14	1,101	1.27%
2019/03/06	5	32.62	5	32.75	32.70	0	1,085	0.00%
2019/03/05	3	32.68	1	32.75	32.80	2	1,078	0.19%
2019/02/27	5	31.89	5	32.18	32.30	0	1,018	0.00%
2019/02/26	14	32.84	6	33.53	32.65	8	999	0.80%
2019/02/25	1	33.15	15	32.86	33.20	-14	974	-1.44%
2019/02/22	5	32.36	0	0.00	32.15	5	919	0.54%
2019/02/21	0	0.00	24	33.01	32.45	-24	914	-2.62%
2019/02/20	3	32.37	0	0.00	32.20	3	866	0.35%
2019/02/19	1	32.30	0	0.00	32.25	1	876	0.11%
2019/02/18	3	32.37	3	32.63	32.45	0	887	0.00%
2019/02/15	21	31.92	2	32.10	31.90	19	851	2.23%
2019/02/14	1	31.95	0	0.00	32.00	1	829	0.12%
2019/02/13	13	32.12	11	32.83	32.20	2	799	0.25%
2019/02/12	3	31.37	7	31.78	32.15	-4	707	-0.57%
2019/02/11	4	30.65	9	30.86	30.50	-5	636	-0.79%
2019/01/30	8	29.96	17	30.47	30.45	-9	599	-1.50%
2019/01/28	2	29.00	2	29.00	28.95	0	488	0.00%
2019/01/23	0	0.00	3	28.75	28.75	-3	483	-0.62%
2019/01/21	3	28.80	0	0.00	28.80	3	484	0.62%
2019/01/18	1	29.10	3	29.15	29.10	-2	485	-0.41%
2019/01/17	4	29.15	6	29.17	29.00	-2	477	-0.42%
2019/01/16	4	28.00	0	0.00	28.00	4	433	0.92%
2019/01/15	6	27.95	0	0.00	27.95	6	432	1.39%
2019/01/09	2	28.10	0	0.00	28.05	2	444	0.45%
2019/01/07	0	0.00	4	27.68	27.80	-4	459	-0.87%
2019/01/04	5	27.08	0	0.00	27.25	5	475	1.05%
2019/01/03	0	0.00	2	27.55	27.40	-2	476	-0.42%
2018/12/27	0	0.00	4	27.80	27.70	-4	500	-0.80%
2018/12/26	1	27.40	1	27.65	27.40	0	505	0.00%
2018/12/25	1	27.65	2	27.63	27.65	-1	517	-0.19%
2018/12/24	3	27.88	0	0.00	28.00	3	514	0.58%
2018/12/21	0	0.00	7	28.10	28.10	-7	519	-1.35%
2018/12/20	14	27.76	0	0.00	27.65	14	519	2.70%
2018/12/18	3	27.90	0	0.00	27.95	3	518	0.58%
2018/12/17	0	0.00	1	28.70	28.60	-1	514	-0.19%
2018/12/14	0	0.00	1	29.00	28.85	-1	513	-0.19%
2018/12/13	0	0.00	1	29.05	29.05	-1	513	-0.19%
2018/12/10	5	29.51	3	29.08	28.65	2	500	0.40%
2018/12/06	1	28.45	19	29.16	29.20	-18	477	-3.77%
2018/12/05	1	28.45	0	0.00	28.65	1	466	0.21%
2018/12/03	9	28.79	0	0.00	28.75	9	469	1.92%
2018/11/30	11	28.32	22	28.30	28.25	-11	460	-2.39%
2018/11/29	1	28.05	0	0.00	27.95	1	463	0.22%
2018/11/28	2	27.78	0	0.00	27.80	2	459	0.44%
2018/11/27	0	0.00	2	27.70	27.80	-2	457	-0.44%
2018/11/22	5	27.46	0	0.00	27.35	5	471	1.06%
2018/11/20	0	0.00	2	27.75	27.70	-2	473	-0.42%
2018/11/19	1	27.90	0	0.00	28.10	1	505	0.20%
2018/11/16	0	0.00	6	27.95	27.75	-6	547	-1.10%
2018/11/15	1	27.00	7	27.04	27.50	-6	537	-1.12%
2018/11/14	11	27.15	3	27.15	27.15	8	511	1.56%
2018/11/13	5	24.70	0	0.00	24.70	5	493	1.01%
2018/11/08	1	24.60	0	0.00	24.45	1	522	0.19%
2018/11/02	0	0.00	1	24.65	24.55	-1	534	-0.19%
2018/11/01	0	0.00	2	24.30	24.50	-2	531	-0.38%
2018/10/31	0	0.00	5	24.10	24.15	-5	530	-0.94%
2018/10/30	2	23.83	0	0.00	23.80	2	532	0.38%
2018/10/26	6	23.86	0	0.00	24.00	6	535	1.12%
2018/10/25	1	23.70	0	0.00	23.95	1	532	0.19%
2018/10/24	0	0.00	1	24.55	24.35	-1	529	-0.19%
2018/10/23	0	0.00	1	24.40	24.55	-1	528	-0.19%
2018/10/19	0	0.00	5	24.55	24.65	-5	528	-0.95%
2018/10/16	1	24.65	10	24.70	24.90	-9	522	-1.72%
2018/10/15	1	24.50	0	0.00	24.35	1	516	0.19%
2018/10/12	2	23.90	2	24.40	24.40	0	509	0.00%
2018/10/11	1	24.85	0	0.00	24.30	1	501	0.20%
2018/10/08	7	26.67	0	0.00	26.60	7	486	1.44%
2018/10/05	1	26.80	4	26.70	26.65	-3	483	-0.62%
2018/10/04	8	27.07	0	0.00	27.15	8	469	1.70%
2018/10/02	5	28.00	2	28.00	28.00	3	461	0.65%
2018/09/20	1	28.20	1	28.20	28.20	0	467	0.00%
2018/09/19	0	0.00	1	28.75	28.70	-1	463	-0.22%
2018/09/18	5	28.55	1	28.60	28.60	4	464	0.86%
2018/09/14	0	0.00	3	28.52	28.55	-3	464	-0.65%
2018/09/12	0	0.00	2	27.80	27.75	-2	463	-0.43%
2018/09/11	2	27.75	0	0.00	28.00	2	462	0.43%
2018/09/10	2	28.00	1	27.75	28.00	1	457	0.22%
2018/09/07	1	28.65	1	28.90	28.75	0	459	0.00%
2018/09/05	0	0.00	2	29.15	28.90	-2	454	-0.44%
2018/09/04	0	0.00	1	28.65	28.75	-1	451	-0.22%
2018/08/31	0	0.00	1	28.85	28.90	-1	450	-0.22%
2018/08/30	0	0.00	5	28.90	28.80	-5	454	-1.10%
2018/08/28	0	0.00	1	28.60	28.60	-1	451	-0.22%
2018/08/27	3	28.45	0	0.00	28.45	3	455	0.66%
2018/08/24	11	28.25	0	0.00	28.20	11	469	2.34%
2018/08/23	4	29.31	25	29.52	29.65	-21	539	-3.89%
2018/08/22	0	0.00	1	28.45	28.65	-1	500	-0.20%
2018/08/17	4	28.53	10	28.56	28.55	-6	490	-1.22%
2018/08/16	3	28.00	5	28.10	28.10	-2	483	-0.41%
2018/08/15	6	27.69	0	0.00	27.70	6	485	1.24%
2018/08/14	5	27.60	0	0.00	27.65	5	495	1.01%
2018/08/07	0	0.00	3	27.20	27.20	-3	524	-0.57%
2018/08/03	0	0.00	1	27.10	27.05	-1	564	-0.18%
2018/07/31	0	0.00	2	27.10	27.05	-2	596	-0.34%
2018/07/30	0	0.00	1	27.05	27.05	-1	594	-0.17%
2018/07/24	4	26.88	0	0.00	26.85	4	611	0.65%
2018/07/23	2	26.90	0	0.00	26.85	2	613	0.33%
2018/07/20	1	27.15	0	0.00	27.05	1	613	0.16%
2018/07/18	1	27.15	0	0.00	27.20	1	622	0.16%
2018/07/17	3	27.10	0	0.00	27.00	3	624	0.48%
2018/07/11	2	26.75	0	0.00	26.65	2	627	0.32%
2018/07/09	1	27.75	0	0.00	27.95	1	625	0.16%
2018/07/03	1	28.40	1	28.35	28.40	0	617	0.00%
2018/06/28	1	28.40	0	0.00	28.40	1	615	0.16%
2018/06/27	2	28.58	0	0.00	28.50	2	615	0.33%
2018/06/20	2	28.90	1	28.85	29.00	1	617	0.16%
2018/06/19	2	28.95	0	0.00	28.95	2	617	0.32%
2018/06/15	0	0.00	2	29.55	28.95	-2	617	-0.32%
2018/06/13	0	0.00	98	29.27	29.20	-98	601	-16.30%
2018/06/11	1	29.05	0	0.00	29.00	1	592	0.17%
2018/06/08	0	0.00	1	29.05	29.00	-1	590	-0.17%
2018/06/06	96	29.07	0	0.00	29.00	96	587	16.33%
2018/06/05	1	28.85	5	28.75	28.80	-4	584	-0.68%
2018/06/04	5	28.75	47	28.70	28.80	-42	579	-7.25%
2018/06/01	54	28.39	0	0.00	28.70	54	571	9.45%
2018/05/31	7	28.81	0	0.00	27.95	7	553	1.26%
2018/05/30	10	28.45	0	0.00	28.40	10	449	2.22%
2018/05/29	1	28.65	0	0.00	28.70	1	440	0.23%
2018/05/23	11	28.54	1	28.40	28.45	10	422	2.37%
2018/05/22	0	0.00	1	28.90	28.75	-1	408	-0.24%
2018/05/21	1	29.15	0.1	29.10	29.10	0.9	401	0.22%
2018/05/18	0	0.00	1	29.15	29.25	-1	399	-0.25%
2018/05/17	35	29.33	0	0.00	29.30	35	403	8.66%
2018/05/14	4	30.53	0	0.00	30.30	4	403	0.99%
2018/05/11	4	30.00	0	0.00	30.00	4	386	1.04%
2018/05/10	0	0.00	2	29.90	29.85	-2	369	-0.54%
2018/04/27	1	28.15	0	0.00	28.25	1	334	0.30%
2018/04/24	2	28.35	0	0.00	28.40	2	345	0.58%
2018/04/23	0	0.00	1	28.80	28.70	-1	342	-0.29%
2018/04/19	1	29.05	5	29.00	29.00	-4	345	-1.16%
2018/04/17	1	28.95	0	0.00	28.85	1	345	0.29%
2018/04/16	0	0.00	7	28.90	28.85	-7	345	-2.03%
2018/04/13	0	0.00	4	29.10	29.10	-4	347	-1.15%
2018/04/12	2	29.00	2	29.15	29.15	0	356	0.00%
2018/04/09	3	29.15	0	0.00	29.25	3	413	0.73%
2018/04/02	6	29.70	0	0.00	29.60	6	408	1.47%
2018/03/30	0	0.00	5	29.50	29.55	-5	412	-1.21%
2018/03/29	0	0.00	5	29.45	29.40	-5	424	-1.18%
2018/03/23	13	29.32	1	29.30	29.30	12	429	2.80%
2018/03/22	0	0.00	3	30.12	30.05	-3	421	-0.71%
2018/03/21	0	0.00	1	30.20	30.20	-1	421	-0.24%
2018/03/19	1	30.00	0	0.00	29.90	1	435	0.23%
2018/03/14	3	30.10	0	0.00	30.10	3	439	0.68%
2018/03/08	0	0.00	1	29.65	29.70	-1	469	-0.21%
2018/03/02	3	29.37	0	0.00	29.40	3	556	0.54%
2018/02/27	0	0.00	2	30.25	30.10	-2	569	-0.35%
2018/02/26	0	0.00	2	30.20	30.10	-2	587	-0.34%
2018/02/21	0	0.00	4	29.65	29.80	-4	635	-0.63%
2018/02/12	7	28.89	1	29.05	29.00	6	639	0.94%
2018/02/07	3	29.30	0	0.00	29.40	3	646	0.46%
2018/02/06	0	0.00	5	29.80	29.40	-5	642	-0.78%
2018/02/02	0	0.00	1	31.30	31.20	-1	679	-0.15%
2018/01/29	0	0.00	5	31.50	31.55	-5	804	-0.62%
2018/01/26	1	31.55	0	0.00	31.55	1	804	0.12%
2018/01/22	1	31.65	4	31.73	31.80	-3	908	-0.33%
2018/01/19	50	31.68	50	31.68	31.65	0	919	0.00%
2018/01/18	55	31.83	51	31.83	31.75	4	931	0.43%
2018/01/17	0	0.00	8	32.00	31.90	-8	931	-0.86%
2018/01/15	0	0.00	2	31.90	31.75	-2	938	-0.21%
2018/01/12	0	0.00	1	31.85	31.95	-1	966	-0.10%
2018/01/10	1	31.70	0	0.00	31.70	1	971	0.10%
2018/01/09	1	32.20	0	0.00	32.20	1	975	0.10%
2018/01/08	2	32.35	13	32.02	32.00	-11	985	-1.12%
2018/01/05	5	32.61	0	0.00	32.65	5	982	0.51%
2018/01/04	1	32.80	0	0.00	32.80	1	978	0.10%