志超 (8213)-永豐金-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
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(已收盤)

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

志超 (8213)籌碼相關－永豐金-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

永豐金-台中券商分點個股進出
永豐金-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
2024/11/22	1	38.15	1	38.20	38.20	0	451	0.00%
2024/11/21	1	37.95	1	38.00	38.00	0	449	0.00%
2024/11/20	1	37.50	1	37.35	37.45	0	447	0.00%
2024/11/19	4	37.89	3	37.93	37.80	1	450	0.22%
2024/11/18	1	37.55	2	37.60	37.80	-1	452	-0.22%
2024/11/15	3	37.30	1	37.15	37.50	2	448	0.45%
2024/11/14	5	37.08	1	37.20	37.20	4	449	0.89%
2024/11/13	1	37.55	1	37.65	37.55	0	422	0.00%
2024/11/12	1	37.85	1	37.95	37.70	0	423	0.00%
2024/09/25	0	0.00	3	38.75	38.90	-3	586	-0.51%
2024/09/24	0	38.80	1	38.95	38.95	-1	580	-0.17%
2024/09/20	0	0.00	3	37.80	38.15	-3	547	-0.55%
2024/09/12	0	0.00	4	35.75	35.80	-4	544	-0.73%
2024/09/11	0.2	36.00	5	35.88	35.85	-4.8	543	-0.88%
2024/09/09	0.1	36.30	0	0.00	36.35	0.1	543	0.01%
2024/09/04	2	36.30	0	0.00	36.40	2	560	0.36%
2024/08/15	0	0.00	2	36.95	37.05	-2	649	-0.31%
2024/08/14	0	0.00	1	36.80	36.65	-1	650	-0.15%
2024/08/13	1	36.50	2	36.55	36.50	-1	664	-0.15%
2024/08/12	0.1	36.54	1	36.00	36.30	-0.9	667	-0.13%
2024/08/09	0	0.00	3	35.22	35.10	-3	677	-0.44%
2024/08/06	1	33.20	0	0.00	34.10	1	712	0.14%
2024/08/02	1	37.10	0	0.00	37.00	1	699	0.14%
2024/08/01	0	0.00	10	37.65	37.60	-10	707	-1.41%
2024/07/31	0	0.00	1	37.10	37.25	-1	711	-0.14%
2024/07/30	3	36.32	2	36.50	37.10	1	715	0.14%
2024/07/23	2	37.05	0	0.00	37.15	2	716	0.28%
2024/07/19	4	37.83	2	37.85	37.75	2	723	0.28%
2024/07/17	0	0.00	5	38.50	38.30	-5	806	-0.62%
2024/07/16	0	0.00	5	38.30	38.25	-5	807	-0.62%
2024/07/15	2	38.18	16	38.26	38.15	-14	816	-1.72%
2024/07/12	1	38.00	5	38.30	38.15	-4	813	-0.49%
2024/07/10	3	38.75	0	0.00	38.70	3	808	0.37%
2024/07/04	0	0.00	2	38.95	38.95	-2	831	-0.24%
2024/07/03	1	39.60	0	0.00	39.60	1	832	0.12%
2024/07/02	2	39.30	2	39.50	39.30	0	823	0.00%
2024/06/24	1	39.20	0	0.00	39.20	1	850	0.12%
2024/06/21	6	39.50	0	0.00	39.45	6	857	0.70%
2024/05/15	1	39.30	0	0.00	39.20	1	865	0.12%
2024/05/14	4	39.21	0	0.00	39.50	4	853	0.47%
2024/05/13	1	40.30	0	0.00	40.35	1	818	0.12%
2024/05/09	2	40.33	0	0.00	40.00	2	808	0.25%
2024/05/06	2	39.65	0	0.00	39.65	2	769	0.26%
2024/05/02	1	39.85	0	0.00	39.75	1	752	0.13%
2024/04/29	0	0.00	1	39.80	39.90	-1	737	-0.14%
2024/04/25	2	39.80	0	0.00	40.05	2	715	0.28%
2024/04/24	1	40.20	0	0.00	40.00	1	706	0.14%
2024/04/23	2	39.75	0	0.00	39.90	2	695	0.29%
2024/04/12	0	0.00	36	44.30	44.50	-36	598	-6.02%
2024/04/10	3	44.30	4	44.35	44.30	-1	582	-0.17%
2024/04/02	0	44.15	0	0.00	44.60	0	553	0.00%
2024/03/29	1	43.60	0	0.00	43.80	1	531	0.19%
2024/03/28	0	0.00	1	44.00	43.75	-1	527	-0.19%
2024/03/25	0	0.00	3	43.63	43.65	-3	510	-0.59%
2024/03/21	2	44.05	5	44.05	44.00	-3	510	-0.59%
2024/03/20	0	0.00	4	44.05	43.65	-4	507	-0.79%
2024/03/19	0	0.00	7	43.41	43.85	-7	492	-1.42%
2024/03/18	0	42.80	0	0.00	43.20	0	475	0.00%
2024/03/14	0	41.80	0	0.00	41.55	0	457	0.00%
2024/03/07	2	42.05	0	0.00	42.05	2	472	0.42%
2024/03/05	9	42.21	2	42.50	42.45	7	491	1.42%
2024/02/22	0	0.00	4	42.20	42.15	-4	497	-0.80%
2024/02/20	0	42.20	0	0.00	41.80	0	506	0.00%
2024/02/16	0	0.00	1	41.40	41.50	-1	510	-0.20%
2024/02/15	4	41.00	0	0.00	41.00	4	513	0.78%
2024/02/05	10	40.50	1	40.70	40.65	9	518	1.74%
2024/01/22	0	0.00	2	41.20	41.25	-2	532	-0.38%
2024/01/18	4	40.25	0	0.00	40.45	4	534	0.75%
2024/01/17	12	40.78	0	0.00	40.55	12	538	2.23%
2024/01/16	16	41.32	0	0.00	41.30	16	529	3.02%
2024/01/15	1	41.50	0	0.00	41.75	1	528	0.19%
2024/01/11	1	41.40	0	0.00	41.55	1	539	0.19%
2024/01/09	5	42.15	0	0.00	42.10	5	566	0.88%
2024/01/05	0	0.00	2	42.80	42.75	-2	567	-0.35%
2023/12/20	1	43.40	0	0.00	43.35	1	689	0.14%
2023/12/19	2	43.15	5	43.18	43.15	-3	697	-0.43%
2023/12/18	2	44.18	0	0.00	44.00	2	696	0.29%
2023/12/15	0	0.00	6	45.27	44.75	-6	698	-0.86%
2023/12/13	0	0.00	1	44.40	44.65	-1	684	-0.15%
2023/12/08	0	0.00	5	44.10	44.05	-5	684	-0.73%
2023/12/05	2	44.50	0	0.00	44.60	2	710	0.28%
2023/12/04	1	44.90	0	0.00	44.95	1	718	0.14%
2023/12/01	6	44.48	4	44.55	44.60	2	744	0.27%
2023/11/29	0	0.00	2	43.75	43.75	-2	767	-0.26%
2023/11/24	1	43.30	0	0.00	43.40	1	768	0.13%
2023/11/21	1	43.40	0	43.50	43.40	1	782	0.13%
2023/11/16	0	0.00	1	42.90	42.95	-1	816	-0.12%
2023/11/15	0	0.00	2	42.68	42.80	-2	819	-0.24%
2023/11/13	0	0.00	1	42.70	42.90	-1	836	-0.12%
2023/11/08	5	43.13	0	0.00	43.20	5	885	0.56%
2023/11/07	11	43.35	0	0.00	43.30	11	894	1.23%
2023/11/03	0	0.00	3	43.20	43.25	-3	902	-0.33%
2023/10/26	0	0.00	2	42.70	42.75	-2	948	-0.21%
2023/10/24	4	42.78	0	0.00	43.20	4	958	0.42%
2023/10/18	2	42.55	2	43.70	43.70	0	1,037	0.00%
2023/10/13	0	0.00	2	43.40	43.35	-2	1,048	-0.19%
2023/10/12	1	42.70	0	0.00	43.20	1	1,059	0.09%
2023/10/11	50	43.10	1	43.90	42.70	49	1,084	4.52%
2023/10/05	3	45.18	0	0.00	45.05	3	1,061	0.28%
2023/10/04	5	44.85	0	0.00	44.95	5	1,069	0.47%
2023/10/03	2	45.83	2	46.15	45.60	0	1,062	0.00%
2023/09/27	1	45.80	4	45.80	45.75	-3	1,049	-0.29%
2023/09/26	3	45.00	0	0.00	44.95	3	1,025	0.29%
2023/09/22	2	44.10	0	0.00	44.45	2	1,020	0.20%
2023/09/21	0	0.00	2	44.90	44.70	-2	1,031	-0.19%
2023/09/15	0	0.00	5	46.00	45.95	-5	1,158	-0.43%
2023/09/14	0	0.00	5	45.95	46.00	-5	1,188	-0.42%
2023/09/11	4	45.00	2	45.65	44.65	2	1,226	0.16%
2023/09/08	2	45.20	0	0.00	45.25	2	1,230	0.16%
2023/09/07	1	46.70	3	46.33	46.15	-2	1,235	-0.16%
2023/09/06	4	46.50	12	46.47	46.55	-8	1,251	-0.64%
2023/09/05	4	45.55	8	45.44	46.00	-4	1,231	-0.32%
2023/08/31	0	0.00	10	44.25	44.40	-10	1,235	-0.81%
2023/08/29	2	43.00	0	0.00	43.20	2	1,253	0.16%
2023/08/25	1	44.15	0	0.00	44.30	1	1,250	0.08%
2023/08/24	3	44.07	2	43.68	43.65	1	1,251	0.08%
2023/08/23	2	44.95	2	44.80	44.80	0	1,268	0.00%
2023/08/21	1	44.05	2	44.00	43.90	-1	1,236	-0.08%
2023/08/16	0	0.00	2	44.33	44.65	-2	1,197	-0.17%
2023/08/15	0	0.00	3	43.85	44.00	-3	1,174	-0.26%
2023/08/08	1	42.80	0	0.00	43.10	1	1,159	0.09%
2023/08/04	1	42.25	0	0.00	42.80	1	1,152	0.09%
2023/08/02	3	42.50	3	42.75	42.75	0	1,145	0.00%
2023/08/01	0	0.00	2	43.35	43.45	-2	1,138	-0.18%
2023/07/31	3	43.82	1	44.40	43.40	2	1,128	0.18%
2023/07/27	1.3	44.50	1	44.85	44.85	0.3	1,096	0.03%
2023/07/26	1	44.80	0	0.00	44.55	1	1,096	0.09%
2023/07/25	2	44.75	4	44.93	44.95	-2	1,081	-0.18%
2023/07/24	1	44.10	4	43.81	44.30	-3	1,048	-0.29%
2023/07/21	0	0.00	1	43.10	43.10	-1	1,018	-0.10%
2023/07/20	0	0.00	2	42.95	42.95	-2	1,002	-0.20%
2023/07/19	2	42.80	4	42.95	42.80	-2	985	-0.20%
2023/07/18	0	0.00	5	42.72	43.00	-5	976	-0.51%
2023/07/17	1	42.70	0	0.00	42.75	1	954	0.10%
2023/07/14	0	0.00	2	41.90	42.00	-2	935	-0.21%
2023/07/12	0	0.00	2	40.50	40.65	-2	882	-0.23%
2023/07/10	2	39.75	0	0.00	39.95	2	871	0.23%
2023/07/07	2	40.00	0	0.00	40.00	2	873	0.23%
2023/07/04	0	0.00	5	39.70	39.80	-5	863	-0.58%
2023/07/03	0	0.00	2	39.40	39.50	-2	866	-0.23%
2023/06/30	1	39.40	0	0.00	39.45	1	863	0.12%
2023/06/29	0	0.00	3	39.65	39.75	-3	864	-0.35%
2023/06/27	8	38.94	3	39.60	38.60	5	804	0.62%
2023/06/26	8	41.56	0	0.00	41.50	8	757	1.06%
2023/06/21	0	0.00	1	42.30	42.30	-1	717	-0.14%
2023/06/20	2.1	42.05	2	42.35	42.35	0.1	703	0.02%
2023/06/15	1	42.80	2	42.80	42.55	-1	628	-0.16%
2023/06/14	2	42.25	0	0.00	42.40	2	610	0.33%
2023/06/13	0	0.00	8	43.18	43.05	-8	596	-1.34%
2023/06/12	0	0.00	3	43.17	43.25	-3	583	-0.51%
2023/06/09	2	42.55	0	0.00	42.50	2	552	0.36%
2023/06/07	1	41.95	3	41.95	41.95	-2	519	-0.38%
2023/06/06	2	41.35	1	41.70	41.70	1	511	0.20%
2023/06/02	0	0.00	1	41.00	41.00	-1	482	-0.21%
2023/06/01	2	40.25	0	0.00	40.45	2	475	0.42%
2023/05/29	1	41.30	8	41.16	41.25	-7	473	-1.48%
2023/05/26	10	39.60	0	0.00	39.45	10	437	2.29%
2023/05/19	0	0.00	6	39.58	39.50	-6	444	-1.35%
2023/05/17	2	39.10	1	38.75	39.20	1	442	0.23%
2023/05/15	12	38.71	11	38.57	38.35	1	433	0.23%
2023/05/08	2	40.50	0	0.00	40.55	2	412	0.48%
2023/05/02	0	0.00	1	40.10	40.10	-1	428	-0.23%
2023/04/26	1	39.65	1	40.00	40.25	0	415	0.00%
2023/04/24	0	0.00	4	40.80	40.80	-4	408	-0.98%
2023/04/21	5	40.52	0	0.00	40.40	5	408	1.22%
2023/04/14	0.5	42.25	0	0.00	42.15	0.5	389	0.12%
2023/04/13	0	0.00	1	42.60	42.20	-1	385	-0.26%
2023/04/12	0.1	42.45	4	42.20	42.35	-3.9	378	-1.02%
2023/04/10	0	0.00	2.1	42.09	41.70	-2.1	374	-0.56%
2023/03/31	0	0.00	2	41.50	41.40	-2	357	-0.56%
2023/03/30	2	41.15	0	0.00	41.15	2	353	0.57%
2023/03/29	0	0.00	4	41.00	41.05	-4	347	-1.15%
2023/03/27	0.1	40.80	0	0.00	41.05	0.1	336	0.01%
2023/03/24	0	0.00	1	40.50	40.70	-1	332	-0.30%
2023/03/23	1	40.55	0	0.00	40.45	1	330	0.30%
2023/03/21	2	40.20	0	0.00	40.15	2	330	0.61%
2023/03/17	4	39.75	0	0.00	39.80	4	331	1.21%
2023/03/16	1	39.45	0	0.00	39.15	1	323	0.31%
2023/03/15	0	0.00	1	39.90	39.65	-1	324	-0.31%
2023/03/10	10	39.80	2	39.95	39.55	8	313	2.55%
2023/03/09	11	40.46	0	0.00	40.10	11	312	3.52%
2023/03/08	4	40.31	0	0.00	40.45	4	306	1.30%
2023/03/03	1	39.90	0	0.00	39.80	1	292	0.34%
2023/03/02	1	38.90	3	39.52	39.55	-2	286	-0.70%
2023/03/01	0	38.70	0	0.00	38.75	0	280	0.01%
2023/02/22	0	0.00	2	38.65	38.85	-2	278	-0.72%
2023/02/21	0	39.20	1	39.05	39.05	-1	278	-0.36%
2023/02/20	0	0.00	1	38.70	38.90	-1	277	-0.36%
2023/02/16	1	38.30	0	0.00	38.30	1	281	0.35%
2023/02/15	0	0.00	1	38.35	38.30	-1	289	-0.35%
2023/02/13	1	37.60	0	0.00	37.85	1	295	0.34%
2023/02/06	0	0.00	1	38.40	38.40	-1	299	-0.33%
2023/02/03	1	38.30	1	38.30	38.40	0	299	0.00%
2023/02/01	0	0.00	2	37.55	37.70	-2	290	-0.69%
2023/01/31	0	0.00	3	37.20	36.95	-3	286	-1.05%
2023/01/09	2	36.93	0	0.00	37.00	2	308	0.65%
2023/01/06	0	0.00	1	36.75	36.90	-1	314	-0.32%
2022/12/30	1	36.20	0	0.00	36.20	1	357	0.28%
2022/12/22	0	0.00	3	36.35	36.40	-3	372	-0.81%
2022/12/20	3	36.35	0	0.00	36.15	3	390	0.77%
2022/12/16	2	36.60	0	0.00	36.50	2	406	0.49%
2022/12/13	1	36.85	0	0.00	36.75	1	406	0.25%
2022/12/07	1	35.85	0	0.00	35.85	1	413	0.24%
2022/12/05	5	36.80	0	0.00	37.00	5	419	1.19%
2022/11/29	0	0.00	3	36.00	36.30	-3	446	-0.67%
2022/11/25	0	0.00	2	35.85	35.95	-2	451	-0.44%
2022/11/18	0	0.00	10	36.00	36.05	-10	470	-2.13%
2022/11/11	10	35.50	0	0.00	35.00	10	477	2.09%
2022/11/09	1	34.75	0	0.00	34.75	1	480	0.21%
2022/11/08	2	34.75	4	34.25	34.50	-2	485	-0.41%
2022/11/03	0	0.00	1	33.60	33.85	-1	529	-0.19%
2022/11/02	0	0.00	4.1	33.95	33.90	-4.1	536	-0.76%
2022/10/25	0.1	32.72	0	0.00	32.50	0.1	581	0.02%
2022/10/24	0	0.00	2	32.75	32.85	-2	603	-0.33%
2022/10/20	1	32.40	0	0.00	32.40	1	605	0.17%
2022/10/17	0	0.00	4	32.90	32.90	-4	618	-0.65%
2022/10/12	4	32.50	0	0.00	32.65	4	629	0.64%
2022/10/11	8	33.11	0	0.00	33.00	8	638	1.25%
2022/10/06	0	0.00	5	34.21	34.25	-5	630	-0.79%
2022/10/04	0	0.00	2	34.55	34.55	-2	654	-0.31%
2022/09/30	2	33.60	0	0.00	33.90	2	714	0.28%
2022/09/29	0	0.00	2	34.40	33.80	-2	734	-0.27%
2022/09/28	4	33.80	0	0.00	33.35	4	749	0.53%
2022/09/27	0	0.00	3	34.25	34.40	-3	762	-0.39%
2022/09/26	3	34.00	0	0.00	34.00	3	772	0.39%
2022/09/22	1	35.45	0	0.00	35.40	1	827	0.12%
2022/09/19	0	0.00	2	36.40	36.45	-2	915	-0.22%
2022/09/16	1	37.00	0	0.00	36.85	1	952	0.11%
2022/09/15	0	0.00	1	37.20	37.60	-1	1,017	-0.10%
2022/09/14	2	36.70	0	0.00	36.95	2	1,096	0.18%
2022/09/07	2	35.98	2	36.10	36.30	0	1,276	0.00%
2022/08/25	3	38.17	0	0.00	38.50	3	1,415	0.21%
2022/08/19	2	38.35	0	0.00	38.65	2	1,503	0.13%
2022/08/18	1	37.75	2	38.20	38.50	-1	1,530	-0.07%
2022/08/16	1	38.30	3	38.48	38.30	-2	1,593	-0.13%
2022/08/15	0	0.00	2	38.15	38.15	-2	1,608	-0.12%
2022/08/12	3	37.70	1	37.70	37.75	2	1,648	0.12%
2022/08/08	2	36.35	0	0.00	36.90	2	1,783	0.11%
2022/07/25	0	0.00	2	37.10	37.20	-2	1,908	-0.10%
2022/07/22	2	36.50	3	36.55	36.50	-1	1,905	-0.05%
2022/07/21	0	36.90	2	37.15	37.15	-2	1,912	-0.10%
2022/07/20	0	0.00	1	36.95	36.50	-1	1,954	-0.05%
2022/07/11	2	35.10	0	0.00	34.55	2	1,931	0.10%
2022/07/07	1	36.10	0	0.00	36.65	1	1,889	0.05%
2022/07/06	0	0.00	1	36.85	36.05	-1	1,885	-0.05%
2022/07/05	2	36.20	0	0.00	36.70	2	1,897	0.11%
2022/07/01	7	37.59	0	0.00	36.90	7	1,896	0.37%
2022/06/30	1	38.75	0	0.00	38.20	1	1,866	0.05%
2022/06/28	5	39.75	0	0.00	39.55	5	1,812	0.28%
2022/06/27	4	40.90	0	0.00	40.65	4	1,794	0.22%
2022/06/24	1	40.65	0	0.00	40.65	1	1,772	0.06%
2022/06/23	5	41.44	1	41.15	40.75	4	1,745	0.23%
2022/06/22	3	46.87	2	46.45	46.35	1	1,697	0.06%
2022/06/21	1	47.95	0	0.00	48.05	1	1,634	0.06%
2022/06/20	2	48.13	1	48.20	47.50	1	1,600	0.06%
2022/06/17	2	49.10	0	0.00	48.65	2	1,563	0.13%
2022/06/16	7	49.69	1	49.90	49.25	6	1,569	0.38%
2022/06/15	1	50.20	0	0.00	50.20	1	1,544	0.06%
2022/06/13	2	50.70	0	0.00	50.70	2	1,533	0.13%
2022/06/09	3	51.90	9	51.93	52.00	-6	1,518	-0.40%
2022/05/31	0	53.30	0	0.00	53.40	0	1,508	0.00%
2022/05/30	10	53.30	1	53.30	53.80	9	1,515	0.59%
2022/05/27	2	53.60	2	53.45	53.30	0	1,491	0.00%
2022/05/26	0	0.00	1	53.60	53.60	-1	1,518	-0.07%
2022/05/25	1	52.90	3	53.03	53.40	-2	1,541	-0.13%
2022/05/24	2	52.70	1	52.50	52.50	1	1,581	0.06%
2022/05/23	0	0.00	1.1	53.59	53.60	-1.1	1,608	-0.07%
2022/05/20	3	53.73	2	53.65	53.60	1	1,634	0.06%
2022/05/19	0	0.00	5	52.68	53.50	-5	1,656	-0.30%
2022/05/18	5	52.54	7	52.69	52.60	-2	1,680	-0.12%
2022/05/17	4	51.68	8	52.10	52.50	-4	1,645	-0.24%
2022/05/16	1.1	51.77	2.1	51.48	51.40	-1	1,591	-0.06%
2022/05/13	8	51.23	17	51.24	51.30	-9	1,568	-0.57%
2022/05/12	1	50.50	1	50.50	50.40	0	1,528	0.00%
2022/05/11	1	51.08	7.3	50.48	50.80	-6.2	1,503	-0.41%
2022/05/09	0	0.00	2	49.65	49.40	-2	1,447	-0.14%
2022/05/06	2	49.00	0	0.00	49.00	2	1,425	0.14%
2022/05/05	1	49.45	1	49.40	49.40	0	1,427	0.00%
2022/05/03	5	49.10	0	0.00	49.10	5	1,442	0.35%
2022/04/28	5	49.10	0	0.00	49.05	5	1,453	0.34%
2022/04/27	0	0.00	3	48.55	49.10	-3	1,443	-0.21%
2022/04/26	4.1	49.12	2	49.45	49.10	2.1	1,426	0.14%
2022/04/25	0	0.00	8	47.83	47.50	-8	1,391	-0.57%
2022/04/22	0	0.00	1	48.45	48.60	-1	1,380	-0.07%
2022/04/20	0	0.00	1	48.40	48.50	-1	1,381	-0.07%
2022/04/15	4	47.90	0	0.00	47.80	4	1,386	0.29%
2022/04/12	1	48.00	0	0.00	47.70	1	1,402	0.07%
2022/04/11	3	48.25	0	0.00	48.15	3	1,394	0.22%
2022/04/08	3	48.93	0	0.00	49.15	3	1,389	0.22%
2022/04/07	4	49.30	0	0.00	49.05	4	1,396	0.29%
2022/04/06	0	0.00	2	50.30	50.30	-2	1,387	-0.14%
2022/03/31	2	50.75	0	0.00	50.80	2	1,404	0.14%
2022/03/28	1	50.00	1	50.60	50.50	0	1,395	0.00%
2022/03/25	1	50.50	0	0.00	50.40	1	1,386	0.07%
2022/03/22	4	50.80	0	0.00	50.70	4	1,360	0.29%
2022/03/21	14	50.80	1	50.70	50.80	13	1,343	0.97%
2022/03/16	2	48.35	2	48.15	48.30	0	1,275	0.00%
2022/03/10	0	0.00	1	49.05	49.25	-1	1,234	-0.08%
2022/03/09	2	48.28	2	48.23	48.55	0	1,227	0.00%
2022/03/08	0	0.00	0.1	48.20	48.10	-0.1	1,221	-0.01%
2022/03/07	3	48.30	0	0.00	48.20	3	1,200	0.25%
2022/03/03	0	50.80	0	0.00	50.80	0	1,159	0.00%
2022/03/02	2.1	50.20	0	0.00	50.50	2.1	1,151	0.18%
2022/03/01	0	0.00	7	50.94	50.80	-7	1,136	-0.62%
2022/02/25	1	51.00	2	51.25	51.20	-1	1,102	-0.09%
2022/02/24	2	50.40	0.2	50.00	50.00	1.8	1,058	0.17%
2022/02/23	0	0.00	5.1	51.28	51.10	-5.1	994	-0.51%
2022/02/22	0	0.00	4	50.00	50.40	-4	934	-0.43%
2022/02/21	1	49.85	0.1	50.10	50.40	0.9	915	0.10%
2022/02/18	11.3	49.01	17	48.98	49.65	-5.7	859	-0.67%
2022/02/17	5	48.35	5	48.39	48.10	0	799	0.00%
2022/02/16	7	48.14	7	48.10	48.15	0	808	0.00%
2022/02/15	1	48.00	1	47.95	47.70	0	851	0.00%
2022/02/10	0	0.00	2	48.15	48.15	-2	895	-0.22%
2022/02/07	0	0.00	4	47.38	47.60	-4	904	-0.44%
2022/01/25	2	46.65	2	46.70	46.70	0	910	0.00%
2022/01/24	4	47.28	0	0.00	47.25	4	912	0.44%
2022/01/20	3	48.33	3	48.32	48.30	0	911	0.00%
2022/01/19	2	48.23	2	48.23	48.25	0	910	0.00%
2022/01/17	0	0.00	2	47.65	48.25	-2	908	-0.22%
2022/01/11	0	0.00	0	48.00	47.95	0	913	0.00%
2022/01/07	2	48.65	0	0.00	48.00	2	906	0.22%
2022/01/06	0	0.00	1.1	48.52	48.55	-1.1	892	-0.12%
2022/01/05	0	0.00	2	48.60	48.55	-2	893	-0.22%
2022/01/04	0	0.00	2	48.25	48.25	-2	889	-0.22%
2022/01/03	5.1	48.52	5	48.60	48.30	0.1	882	0.01%
2021/12/30	0	0.00	0	48.45	48.55	0	869	0.00%
2021/12/29	1	48.35	0	0.00	48.40	1	856	0.12%
2021/12/28	8	48.20	1	48.25	48.25	7	852	0.82%
2021/12/27	2	48.13	2	48.03	48.10	0	847	0.00%
2021/12/24	0	0.00	1	47.95	47.90	-1	851	-0.12%
2021/12/22	1	47.70	0	0.00	47.85	1	867	0.12%
2021/12/21	0	0.00	10	47.50	47.70	-10	874	-1.14%
2021/12/20	0	0.00	3	47.55	47.60	-3	888	-0.34%
2021/12/14	0	46.90	0	0.00	46.90	0	926	0.00%
2021/12/13	10	47.15	0	0.00	47.15	10	924	1.08%
2021/11/25	0	0.00	0.1	48.10	47.85	-0.1	959	-0.01%
2021/11/24	0	0.00	0	47.95	48.00	0	958	0.00%
2021/11/19	0	0.00	2	48.45	48.45	-2	958	-0.21%
2021/11/18	0.1	48.59	0	0.00	48.70	0.1	954	0.01%
2021/11/12	3	47.70	0	0.00	47.65	3	949	0.32%
2021/11/11	0	0.00	3	48.50	48.80	-3	951	-0.32%
2021/11/09	0	48.19	0	0.00	48.30	0	995	0.00%
2021/11/05	0	0.00	8	47.74	47.85	-8	1,110	-0.72%
2021/11/04	1	48.10	3	47.77	47.65	-2	1,126	-0.18%
2021/11/03	0	0.00	1	47.70	47.75	-1	1,147	-0.09%
2021/10/29	1	46.80	0	0.00	46.90	1	1,313	0.08%
2021/10/22	2	45.70	0	0.00	45.85	2	1,359	0.15%
2021/10/20	2	46.25	5	46.45	46.00	-3	1,409	-0.21%
2021/10/19	5	45.60	0	0.00	45.80	5	1,419	0.35%
2021/10/13	2	44.90	0	0.00	44.85	2	1,537	0.13%
2021/10/12	1	45.70	0	0.00	45.30	1	1,544	0.06%
2021/10/06	4	45.28	0	0.00	45.00	4	1,623	0.25%
2021/10/05	1	45.00	0	0.00	45.55	1	1,648	0.06%
2021/09/28	0	0.00	2	47.25	47.60	-2	1,724	-0.12%
2021/09/27	2	47.75	10	47.60	47.80	-8	1,733	-0.46%
2021/09/24	0	0.00	0.1	47.80	47.50	-0.1	1,762	0.00%
2021/09/23	2	46.50	0	0.00	46.65	2	1,763	0.11%
2021/09/22	1	46.25	4	46.28	46.25	-3	1,851	-0.16%
2021/09/08	2	45.15	0	0.00	44.55	2	2,211	0.09%
2021/09/07	0	45.65	0	0.00	45.50	0	2,214	0.00%
2021/08/31	0	46.20	0	0.00	46.15	0	2,338	0.00%
2021/08/26	1	46.35	2	46.15	46.35	-1	2,394	-0.04%
2021/08/20	1	45.05	1	45.10	45.00	0	2,421	0.00%
2021/08/19	4	45.20	3	46.00	45.05	1	2,419	0.04%
2021/08/18	5	45.60	0	0.00	46.10	5	2,415	0.21%
2021/08/17	5	46.50	0	0.00	45.20	5	2,412	0.21%
2021/08/16	0	0.00	1.3	47.02	46.90	-1.3	2,371	-0.06%
2021/08/13	2.1	48.89	2	48.55	48.40	0.1	2,359	0.00%
2021/08/12	2	49.08	12	49.16	49.00	-10	2,336	-0.43%
2021/08/11	2.3	48.57	15	48.92	48.95	-12.7	2,319	-0.55%
2021/08/09	1	48.80	0	0.00	48.60	1	2,302	0.04%
2021/08/06	5	48.82	3	48.80	48.80	2	2,315	0.09%
2021/08/05	4	48.04	9	48.22	48.15	-5	2,276	-0.22%
2021/08/04	0	46.80	0	0.00	47.05	0	2,290	0.00%
2021/07/29	0	0.00	2	46.75	46.85	-2	2,376	-0.08%
2021/07/26	0	0.00	1	47.70	47.80	-1	2,554	-0.04%
2021/07/23	2	47.30	0	0.00	47.35	2	2,665	0.08%
2021/07/22	3	47.73	6	47.33	47.50	-3	2,820	-0.11%
2021/07/21	3	47.85	0	0.00	47.50	3	2,842	0.11%
2021/07/20	0	0.00	3	47.85	47.90	-3	2,849	-0.11%
2021/07/19	1	48.50	1	48.75	48.70	0	2,852	0.00%
2021/07/15	0	0.00	3	48.12	48.30	-3	2,971	-0.10%
2021/07/14	3	48.23	0	0.00	48.25	3	2,981	0.10%
2021/07/13	3	48.10	4	48.33	48.05	-1	2,991	-0.03%
2021/07/12	1	47.75	2	47.75	47.65	-1	2,946	-0.03%
2021/07/08	1	47.55	1	47.55	47.55	0	2,987	0.00%
2021/07/07	4	47.74	1	48.30	47.65	3	3,005	0.10%
2021/07/05	5	46.87	0	0.00	46.95	5	2,990	0.17%
2021/07/01	1	46.30	0	0.00	46.20	1	2,996	0.03%
2021/06/29	0	0.00	12	47.17	47.00	-12	2,973	-0.40%
2021/06/28	17	51.09	2	51.00	50.90	15	2,899	0.52%
2021/06/25	0	0.00	1	51.90	51.50	-1	2,778	-0.04%
2021/06/24	0	0.00	0.5	51.80	51.60	-0.5	2,735	-0.02%
2021/06/23	1	51.50	0	0.00	51.70	1	2,727	0.04%
2021/06/22	1	51.50	2	51.50	51.40	-1	2,706	-0.04%
2021/06/18	0	0.00	9	52.13	52.30	-9	2,735	-0.33%
2021/06/16	0	0.00	4	52.08	51.80	-4	2,846	-0.14%
2021/06/15	0	0.00	0.1	51.40	51.90	-0.1	2,860	0.00%
2021/06/11	0	0.00	2	51.45	51.20	-2	2,926	-0.07%
2021/06/10	0	0.00	1	50.40	50.40	-1	2,918	-0.03%
2021/06/08	2	50.20	0	0.00	50.30	2	3,027	0.07%
2021/06/02	0	0.00	4	48.90	48.35	-4	3,059	-0.13%
2021/06/01	4	48.20	1	48.70	48.55	3	3,060	0.10%
2021/05/26	0	0.00	0.1	47.50	47.60	-0.1	3,169	0.00%
2021/05/25	0	0.00	0.4	47.64	47.00	-0.4	3,182	-0.01%
2021/05/24	0.1	46.65	0	0.00	46.40	0.1	3,215	0.00%
2021/05/21	1	46.25	0	46.85	46.45	1	3,250	0.03%
2021/05/20	1	46.60	0	47.90	46.55	1	3,317	0.03%
2021/05/19	0	0.00	10	46.50	46.75	-10	3,359	-0.30%
2021/05/18	0.2	46.36	0.1	47.21	47.20	0.1	3,373	0.00%
2021/05/17	0	0.00	2.2	44.91	44.20	-2.2	3,373	-0.07%
2021/05/14	0	0.00	0.4	47.45	46.85	-0.4	3,312	-0.01%
2021/05/13	0	0.00	1	47.40	47.00	-1	3,272	-0.03%
2021/05/12	3.1	47.96	0	0.00	46.50	3.1	3,234	0.09%
2021/05/11	4	48.08	0	0.00	48.05	4	3,127	0.13%
2021/05/07	0	50.50	0	0.00	50.10	0	3,085	0.00%
2021/05/05	0	50.00	0	0.00	49.50	0	3,100	0.00%
2021/05/04	1	49.75	2.1	49.71	49.90	-1.1	3,114	-0.03%
2021/05/03	10	51.30	0.2	51.26	50.80	9.8	3,031	0.32%
2021/04/29	6	52.95	0.1	53.80	52.40	5.9	2,977	0.20%
2021/04/28	5.2	54.48	10	54.67	54.60	-4.8	2,894	-0.16%
2021/04/27	2	53.20	0	0.00	53.20	2	2,887	0.07%
2021/04/26	2	52.90	0	0.00	52.80	2	3,237	0.06%
2021/04/22	8	52.15	3	52.27	51.80	5	3,246	0.15%
2021/04/21	1	53.20	2	53.65	52.90	-1	3,210	-0.03%
2021/04/20	1	52.80	0.1	52.70	52.70	0.9	3,124	0.03%
2021/04/19	3	52.70	10	52.40	52.70	-7	3,133	-0.22%
2021/04/16	4	51.68	4	51.45	51.70	0	3,130	0.00%
2021/04/15	3	51.17	3	51.30	51.30	0	3,143	0.00%
2021/04/14	20	50.74	9	50.76	50.70	11	3,149	0.35%
2021/04/13	0	0.00	2	52.30	51.70	-2	3,166	-0.06%
2021/04/12	0	0.00	1	53.20	53.00	-1	3,180	-0.03%
2021/04/09	0	0.00	5	52.46	52.70	-5	3,177	-0.16%
2021/04/08	1	53.30	33	53.48	53.20	-32	3,166	-1.01%
2021/04/07	7	52.54	0	0.00	52.80	7	3,141	0.22%
2021/04/01	3.5	51.72	0	0.00	51.70	3.5	3,127	0.11%
2021/03/30	2	52.25	0	0.00	52.20	2	3,106	0.06%
2021/03/29	8	52.04	2	52.10	52.30	6	3,094	0.19%
2021/03/26	2	52.45	0	0.00	52.60	2	3,075	0.07%
2021/03/24	5	51.88	0	0.00	52.10	5	3,066	0.16%
2021/03/23	25	52.41	0.1	52.62	52.00	24.9	3,054	0.81%
2021/03/22	2.1	53.43	9.1	53.75	53.30	-7	3,003	-0.23%
2021/03/19	3	52.43	5	52.76	52.60	-2	2,958	-0.07%
2021/03/18	1	51.80	2	52.00	51.80	-1	2,909	-0.03%
2021/03/17	7.1	51.73	1	52.40	51.60	6.1	2,912	0.21%
2021/03/16	2	51.00	7	51.20	50.90	-5	2,865	-0.17%
2021/03/15	7	51.26	1	50.90	51.50	6	2,880	0.21%
2021/03/12	4	51.05	17	50.67	51.10	-13	2,856	-0.46%
2021/03/11	0	0.00	3	49.77	49.75	-3	2,785	-0.11%
2021/03/09	2	49.70	0	0.00	49.90	2	2,794	0.07%
2021/03/05	0	0.00	0.2	48.75	48.50	-0.2	2,764	-0.01%
2021/03/04	1	49.40	3.1	48.91	48.95	-2.1	2,795	-0.08%
2021/03/03	0	0.00	10	48.86	49.15	-10	2,798	-0.36%
2021/03/02	9.2	49.73	1.2	49.95	48.90	8	2,827	0.28%
2021/02/26	0.2	48.60	10	48.46	48.60	-9.9	2,784	-0.35%
2021/02/25	0.1	48.20	1	48.35	48.35	-0.9	2,792	-0.03%
2021/02/24	3	48.02	0	0.00	47.90	3	2,806	0.11%
2021/02/23	0	0.00	5	48.93	48.85	-5	2,788	-0.18%
2021/02/22	15	48.59	3	48.38	48.50	12	2,782	0.43%
2021/02/19	0	0.00	9.2	47.18	47.25	-9.2	2,723	-0.34%
2021/02/18	2	46.00	4	46.08	46.30	-2	2,702	-0.07%
2021/02/05	2	44.85	0	0.00	44.85	2	2,723	0.07%
2021/02/01	2	44.60	0	0.00	44.60	2	2,920	0.07%
2021/01/29	2	45.35	0	0.00	44.90	2	2,949	0.07%
2021/01/28	3	45.72	4	45.65	45.60	-1	2,931	-0.03%
2021/01/27	0	46.20	0	0.00	46.50	0	2,912	0.00%
2021/01/26	0	0.00	5	46.53	46.10	-5	2,903	-0.17%
2021/01/22	5	45.16	0	0.00	45.25	5	2,841	0.18%
2021/01/21	1	45.10	4	45.61	45.15	-3	2,830	-0.11%
2021/01/20	21	46.23	3	45.77	45.50	18	2,786	0.65%
2021/01/19	22	48.30	16	48.80	48.05	6	2,642	0.23%
2021/01/15	3	45.53	2	46.05	45.00	1	2,237	0.04%
2021/01/14	0	0.00	4	45.64	45.65	-4	2,212	-0.18%
2021/01/13	2	45.00	0	0.00	44.95	2	2,191	0.09%
2021/01/08	0	0.00	2	45.05	45.00	-2	2,166	-0.09%
2021/01/06	1	45.50	1	46.20	45.25	0	2,193	0.00%
2021/01/05	0	0.00	2	45.05	45.45	-2	2,131	-0.09%
2021/01/04	0	0.00	10	44.60	44.60	-10	2,130	-0.47%
2020/12/31	0	0.00	1	44.45	44.40	-1	2,119	-0.05%
2020/12/30	11	44.00	0	0.00	44.00	11	2,120	0.52%
2020/12/25	0	0.00	3	44.05	44.20	-3	2,107	-0.14%
2020/12/18	3	44.10	0	0.00	44.00	3	2,147	0.14%
2020/12/17	2	44.55	0	0.00	44.55	2	2,152	0.09%
2020/12/16	2	44.60	5	44.60	44.55	-3	2,155	-0.14%
2020/12/15	2	44.15	0	0.00	44.10	2	2,156	0.09%
2020/12/14	2	45.28	0	0.00	45.20	2	2,122	0.09%
2020/12/11	2	45.00	1	45.30	45.30	1	2,120	0.05%
2020/12/10	1	46.05	1	45.75	45.65	0	2,102	0.00%
2020/12/09	0	0.00	3	46.30	46.55	-3	2,064	-0.15%
2020/12/08	0	0.00	2	45.20	45.15	-2	2,064	-0.10%
2020/12/04	3	45.13	7	45.13	45.20	-4	2,065	-0.19%
2020/12/03	2	45.50	2	45.15	45.10	0	2,090	0.00%
2020/12/02	0	0.00	1	45.55	45.50	-1	2,173	-0.05%
2020/12/01	2	45.58	3	45.37	45.65	-1	2,231	-0.04%
2020/11/30	1	45.60	8	45.71	45.60	-7	2,303	-0.30%
2020/11/27	0	0.00	13	45.45	45.20	-13	2,317	-0.56%
2020/11/26	2	45.35	10	45.00	45.20	-8	2,398	-0.33%
2020/11/25	6	44.18	11	44.43	44.35	-5	2,370	-0.21%
2020/11/24	2	44.40	0.1	44.80	44.35	1.9	2,392	0.08%
2020/11/23	18	44.99	6	45.23	44.80	12	2,394	0.50%
2020/11/20	1	44.65	0	0.00	44.60	1	2,388	0.04%
2020/11/19	1	44.55	5	44.55	44.40	-4	2,420	-0.17%
2020/11/18	0	0.00	1	44.05	43.90	-1	2,448	-0.04%
2020/11/17	2	44.10	0	0.00	43.80	2	2,551	0.08%
2020/11/16	1	44.15	11	44.35	44.15	-10	2,712	-0.37%
2020/11/13	1	43.05	5	43.65	43.85	-4	2,903	-0.14%
2020/11/12	2	43.55	1	43.60	43.35	1	3,005	0.03%
2020/11/11	12	43.49	13	43.77	43.80	-1	3,195	-0.03%
2020/11/10	3	42.50	10	42.55	42.75	-7	3,738	-0.19%
2020/11/09	2	42.10	2	42.45	42.55	0	4,220	0.00%
2020/11/06	9	42.24	8	42.18	42.00	1	4,511	0.02%
2020/11/05	3	41.55	1	41.60	41.60	2	4,504	0.04%
2020/11/04	2	41.75	4	41.73	41.45	-2	4,534	-0.04%
2020/11/03	4	41.53	4	41.58	41.50	0	4,540	0.00%
2020/10/28	2	40.70	0	0.00	40.75	2	4,617	0.04%
2020/10/26	2	41.60	0	0.00	41.60	2	4,618	0.04%
2020/10/21	0	0.00	3	41.75	41.60	-3	4,639	-0.06%
2020/10/20	0	0.00	16	41.40	41.40	-16	4,649	-0.34%
2020/10/19	3	41.20	3	41.60	41.35	0	4,645	0.00%
2020/10/16	0	0.00	8	41.06	40.70	-8	4,631	-0.17%
2020/10/15	4	41.08	0	0.00	41.05	4	4,639	0.09%
2020/10/14	7	41.54	12	41.44	41.45	-5	4,643	-0.11%
2020/10/13	4	40.26	5	40.40	40.85	-1	4,625	-0.02%
2020/10/12	5	40.77	4	40.90	40.50	1	4,645	0.02%
2020/10/08	3	40.30	1	40.10	40.20	2	4,640	0.04%
2020/10/06	7	40.04	0	0.00	39.95	7	4,709	0.15%
2020/10/05	0	0.00	1	39.30	39.40	-1	4,721	-0.02%
2020/09/28	0	0.00	2	39.35	39.45	-2	4,776	-0.04%
2020/09/25	3	38.70	2	38.55	38.35	1	4,815	0.02%
2020/09/24	4	39.53	0	0.00	39.15	4	4,798	0.08%
2020/09/23	1	40.10	0	0.00	40.10	1	4,785	0.02%
2020/09/22	0	0.00	3	40.80	40.60	-3	4,765	-0.06%
2020/09/21	4	41.40	0	0.00	41.35	4	4,759	0.08%
2020/09/18	0	0.00	3	42.15	41.90	-3	4,762	-0.06%
2020/09/17	0	0.00	21	41.83	41.85	-21	4,756	-0.44%
2020/09/15	20	41.83	4	42.10	41.55	16	4,759	0.34%
2020/09/14	9	41.43	1	41.20	41.45	8	4,766	0.17%
2020/09/11	10	41.39	41	41.11	41.15	-31	4,767	-0.65%
2020/09/10	2	42.33	1	42.70	42.15	1	4,761	0.02%
2020/09/09	6	41.74	6	42.48	42.45	0	4,771	0.00%
2020/09/08	10	42.18	1	42.00	41.85	9	4,773	0.19%
2020/09/07	30	43.00	13	43.10	42.25	17	4,755	0.36%
2020/09/04	11	43.65	8	43.91	43.90	3	4,777	0.06%
2020/09/03	33	43.79	30	44.20	43.50	3	4,812	0.06%
2020/09/02	4	42.88	23	43.17	43.35	-19	4,812	-0.39%
2020/09/01	15	43.11	19	43.19	43.40	-4	4,827	-0.08%
2020/08/31	4	42.49	2	42.60	42.45	2	4,775	0.04%
2020/08/28	8	42.04	9	42.26	42.40	-1	4,791	-0.02%
2020/08/27	5	42.18	12	42.25	42.00	-7	4,832	-0.14%
2020/08/26	34	42.58	8	42.40	42.35	26	4,845	0.54%
2020/08/25	14	42.45	16	42.49	42.55	-2	4,872	-0.04%
2020/08/24	34	41.68	11	41.74	41.90	23	4,886	0.47%
2020/08/21	12	42.30	22	42.48	42.50	-10	4,932	-0.20%
2020/08/20	29	42.30	31	42.01	41.30	-2	4,830	-0.04%
2020/08/19	29	43.58	22	44.08	42.65	7	4,659	0.15%
2020/08/18	28	45.73	4	45.23	45.10	24	4,427	0.54%
2020/08/17	15	45.65	24	45.65	46.10	-9	4,309	-0.21%
2020/08/14	19	45.26	42	46.26	46.20	-23	4,110	-0.56%
2020/08/13	39	42.71	11	43.28	43.10	28	3,467	0.81%
2020/08/12	8	39.88	41	40.28	41.50	-33	2,979	-1.11%
2020/08/11	3	37.75	6	37.85	37.75	-3	2,708	-0.11%
2020/08/10	29	37.64	15	37.73	37.55	14	2,705	0.52%
2020/08/07	0	0.00	4	36.98	37.10	-4	2,727	-0.15%
2020/08/06	0	0.00	15	37.18	37.10	-15	2,899	-0.52%
2020/08/05	4	37.33	1	37.25	37.30	3	2,927	0.10%
2020/08/04	8	37.33	5	37.35	37.35	3	2,991	0.10%
2020/08/03	6	37.37	15	37.39	37.40	-9	3,010	-0.30%
2020/07/31	1	36.65	0	0.00	36.80	1	2,978	0.03%
2020/07/30	10	36.20	14	36.44	36.85	-4	3,012	-0.13%
2020/07/27	1	35.40	0	0.00	35.20	1	3,119	0.03%
2020/07/24	0	0.00	23	36.06	36.10	-23	3,167	-0.73%
2020/07/23	1	37.10	1	36.95	36.85	0	3,183	0.00%
2020/07/22	0	0.00	3	36.78	36.90	-3	3,226	-0.09%
2020/07/21	9	36.86	2	36.85	36.70	7	3,335	0.21%
2020/07/20	1	36.50	0	0.00	36.85	1	3,333	0.03%
2020/07/17	0	0.00	8	37.08	36.60	-8	3,334	-0.24%
2020/07/16	11	36.97	4	37.11	37.05	7	3,318	0.21%
2020/07/15	10	36.83	16	36.65	36.65	-6	3,325	-0.18%
2020/07/14	8	36.39	7	36.44	36.45	1	3,336	0.03%
2020/07/13	0	0.00	3	36.17	36.30	-3	3,317	-0.09%
2020/07/10	0	0.00	2	35.25	35.20	-2	3,301	-0.06%
2020/07/09	6	35.98	0	0.00	35.85	6	3,297	0.18%
2020/07/08	0	0.00	2	35.70	35.75	-2	3,287	-0.06%
2020/07/07	0	0.00	2	35.85	35.80	-2	3,275	-0.06%
2020/07/06	4	35.98	6	35.92	35.95	-2	3,269	-0.06%
2020/07/03	2	35.28	1	35.40	35.20	1	3,257	0.03%
2020/07/02	2	34.95	3	35.10	35.20	-1	3,274	-0.03%
2020/06/29	0	0.00	2	34.55	34.40	-2	3,287	-0.06%
2020/06/19	1	34.65	0	0.00	34.25	1	3,407	0.03%
2020/06/18	2	34.90	0	0.00	34.75	2	3,431	0.06%
2020/06/17	5	35.10	1	35.15	35.15	4	3,428	0.12%
2020/06/16	1	34.60	0	0.00	35.25	1	3,400	0.03%
2020/06/15	5	34.50	0	0.00	34.15	5	3,412	0.15%
2020/06/12	4	34.03	0	0.00	34.30	4	3,398	0.12%
2020/06/11	10	35.03	1	34.60	34.60	9	3,381	0.27%
2020/06/10	6	38.30	3	38.25	38.20	3	3,255	0.09%
2020/06/09	6	38.42	5	38.50	38.45	1	3,192	0.03%
2020/06/08	2	38.20	10	38.40	38.40	-8	3,137	-0.25%
2020/06/05	0	0.00	65	38.26	38.20	-65	3,069	-2.12%
2020/06/04	15	38.05	1	38.00	38.00	14	3,026	0.46%
2020/06/03	0	0.00	22	37.78	37.80	-22	3,002	-0.73%
2020/06/02	0	0.00	10	38.10	38.15	-10	2,927	-0.34%
2020/06/01	5	37.35	3	37.47	37.70	2	2,883	0.07%
2020/05/29	4	37.04	3	37.30	37.25	1	2,865	0.03%
2020/05/28	21	36.79	7	36.59	36.80	14	2,801	0.50%
2020/05/27	0	0.00	3	35.40	35.75	-3	2,699	-0.11%
2020/05/26	2	35.43	0	0.00	35.40	2	2,698	0.07%
2020/05/25	2	35.25	0	0.00	35.35	2	2,669	0.07%
2020/05/22	1	35.25	0	0.00	35.20	1	2,676	0.04%
2020/05/21	3	35.28	3	35.25	35.40	0	2,664	0.00%
2020/05/20	2	34.90	2	34.85	35.00	0	2,642	0.00%
2020/05/19	8	35.17	0	0.00	35.00	8	2,625	0.30%
2020/05/18	7	35.28	2	35.65	35.15	5	2,600	0.19%
2020/05/15	10	34.93	0	0.00	34.95	10	2,556	0.39%
2020/05/14	0	0.00	2	35.30	34.55	-2	2,525	-0.08%
2020/05/13	22	35.37	65	36.00	35.50	-43	2,462	-1.75%
2020/05/12	32	35.89	0	0.00	35.95	32	2,290	1.40%
2020/05/11	4	35.48	0	0.00	36.25	4	2,254	0.18%
2020/05/08	30	34.78	4	34.84	35.00	26	2,166	1.20%
2020/05/07	17	34.83	3	34.75	34.75	14	2,137	0.66%
2020/05/06	11	35.06	0	0.00	34.80	11	2,112	0.52%
2020/05/05	25	34.55	6	34.69	34.70	19	2,090	0.91%
2020/05/04	16	34.21	3	34.08	34.10	13	2,109	0.62%
2020/04/30	5	33.50	0	0.00	33.80	5	2,059	0.24%
2020/04/28	1	32.65	1	32.70	32.95	0	1,985	0.00%
2020/04/27	6	32.58	0	0.00	32.90	6	1,981	0.30%
2020/04/24	1	31.90	2	33.00	32.60	-1	1,930	-0.05%
2020/04/21	0	0.00	2	30.10	29.75	-2	1,775	-0.11%
2020/04/17	0	0.00	1	31.40	31.35	-1	1,706	-0.06%
2020/04/16	3	30.82	0	0.00	31.05	3	1,650	0.18%
2020/04/15	0	0.00	1	30.60	31.25	-1	1,628	-0.06%
2020/03/27	3	29.30	0	0.00	28.80	3	1,443	0.21%
2020/03/20	0	0.00	2	25.20	26.30	-2	1,228	-0.16%
2020/03/19	3	24.13	0	0.00	24.10	3	1,215	0.25%
2020/03/13	1	27.80	0	0.00	28.50	1	1,178	0.08%
2020/03/12	1	30.65	0	0.00	30.30	1	1,127	0.09%
2020/03/09	1	32.10	0	0.00	32.00	1	1,086	0.09%
2020/03/04	1	33.40	2	33.38	33.55	-1	1,108	-0.09%
2020/02/27	1	32.30	0	0.00	32.35	1	1,062	0.09%
2020/02/18	1	33.20	0	0.00	33.20	1	1,162	0.09%
2020/02/14	0	0.00	1	33.85	33.80	-1	1,240	-0.08%
2020/02/13	1	33.90	1	34.00	33.90	0	1,251	0.00%
2020/02/12	0	0.00	1	33.60	33.55	-1	1,275	-0.08%
2020/02/06	0	0.00	3	33.60	33.55	-3	1,385	-0.22%
2020/02/05	9	33.79	0	0.00	33.60	9	1,446	0.62%
2020/02/04	2	32.25	2	32.75	32.75	0	1,436	0.00%
2020/02/03	1	31.50	1	32.00	32.00	0	1,434	0.00%
2020/01/31	4	33.50	2	33.05	33.20	2	1,409	0.14%
2020/01/30	3	33.63	4	33.28	33.00	-1	1,405	-0.07%
2020/01/16	4	35.90	0	0.00	35.85	4	1,375	0.29%
2020/01/14	5	35.70	0	0.00	35.65	5	1,388	0.36%
2020/01/09	2	35.28	0	0.00	35.25	2	1,404	0.14%
2020/01/08	1	35.05	0	0.00	35.10	1	1,406	0.07%
2020/01/07	1	35.60	0	0.00	35.65	1	1,402	0.07%
2019/12/30	0	0.00	4	36.55	36.70	-4	1,425	-0.28%
2019/12/27	1	36.30	0	0.00	36.35	1	1,429	0.07%
2019/12/20	4	36.10	0	0.00	36.05	4	1,539	0.26%
2019/12/13	2	35.60	2	35.80	35.80	0	1,629	0.00%
2019/12/11	4	36.40	0	0.00	36.35	4	1,619	0.25%
2019/12/02	4	36.20	1	36.55	36.55	3	1,807	0.17%
2019/11/27	2	37.25	0	0.00	37.20	2	1,833	0.11%
2019/11/26	0	0.00	4	37.35	37.40	-4	1,845	-0.22%
2019/11/25	0	0.00	1	37.35	37.35	-1	1,857	-0.05%
2019/11/21	2	37.55	0	0.00	37.55	2	1,887	0.11%
2019/11/20	2	37.65	0	0.00	37.70	2	1,900	0.11%
2019/11/19	0	0.00	4	38.63	37.85	-4	1,894	-0.21%
2019/11/13	2	38.30	8	38.24	38.20	-6	1,842	-0.33%
2019/11/11	2	37.60	0	0.00	37.00	2	1,837	0.11%
2019/11/07	0	0.00	1	37.90	38.00	-1	1,791	-0.06%
2019/11/06	2	37.35	4	37.20	37.20	-2	1,780	-0.11%
2019/11/05	1.4	37.20	0	0.00	37.45	1.4	1,775	0.08%
2019/11/01	4	36.60	11	37.07	37.40	-7	1,723	-0.41%
2019/10/31	11	36.59	5	36.45	36.60	6	1,729	0.35%
2019/10/29	7	36.10	1	36.20	35.75	6	1,827	0.33%
2019/10/22	1	36.30	5	36.25	36.40	-4	2,170	-0.18%
2019/10/18	5	35.70	0	0.00	35.50	5	2,240	0.22%
2019/10/16	0	0.00	3	35.90	35.90	-3	2,279	-0.13%
2019/10/15	5	35.69	0	0.00	35.80	5	2,321	0.22%
2019/10/14	2	35.55	0	0.00	35.55	2	2,350	0.09%
2019/10/07	3	35.70	0	0.00	35.75	3	2,407	0.12%
2019/10/01	0	0.00	1	36.30	36.50	-1	2,437	-0.04%
2019/09/27	1	36.35	4	36.05	35.90	-3	2,443	-0.12%
2019/09/26	4	36.85	1	36.70	36.70	3	2,434	0.12%
2019/09/25	1	37.75	0	0.00	37.20	1	2,419	0.04%
2019/09/24	2	37.70	2	38.10	38.30	0	2,391	0.00%
2019/09/17	1	37.60	0	0.00	37.60	1	2,317	0.04%
2019/09/12	0	0.00	1	38.10	38.10	-1	2,333	-0.04%
2019/09/10	0	0.00	10	38.50	38.60	-10	2,285	-0.44%
2019/09/09	0	0.00	29	38.45	38.80	-29	2,257	-1.28%
2019/09/06	1	38.25	0	0.00	38.05	1	2,214	0.05%
2019/09/04	0	0.00	1	37.90	37.95	-1	2,181	-0.05%
2019/09/03	1	37.30	2	37.40	37.35	-1	2,171	-0.05%
2019/09/02	0	0.00	5	37.46	37.45	-5	2,185	-0.23%
2019/08/30	1	37.20	0	0.00	37.05	1	2,176	0.05%
2019/08/26	2	35.75	0	0.00	35.70	2	2,090	0.10%
2019/08/22	0	0.00	1	36.35	36.30	-1	2,065	-0.05%
2019/08/21	1	36.20	0	0.00	36.30	1	2,094	0.05%
2019/08/16	4	35.40	4	35.80	35.90	0	2,074	0.00%
2019/08/14	1	35.65	6	35.86	35.60	-5	2,085	-0.24%
2019/08/13	4	34.36	0.1	34.50	34.20	3.9	2,096	0.19%
2019/08/06	1	35.45	1	35.30	35.95	0	2,159	0.00%
2019/08/05	13	36.95	0	0.00	36.40	13	2,152	0.60%
2019/08/02	14	37.24	13	37.32	37.00	1	2,177	0.05%
2019/08/01	11	40.50	16	40.38	40.50	-5	2,146	-0.23%
2019/07/31	1	40.65	4	40.25	40.65	-3	2,106	-0.14%
2019/07/30	1	41.10	2	40.95	40.50	-1	2,100	-0.05%
2019/07/29	3	40.38	0	0.00	40.25	3	2,086	0.14%
2019/07/26	1	41.25	1	41.25	41.25	0	2,018	0.00%
2019/07/25	2	41.30	6	42.23	41.85	-4	1,990	-0.20%
2019/07/24	24	41.08	19	41.35	41.45	5	1,941	0.26%
2019/07/23	22	39.98	18	40.11	39.90	4	1,865	0.21%
2019/07/22	8	39.75	8	39.74	39.85	0	1,861	0.00%
2019/07/19	0	0.00	1	39.55	39.35	-1	1,835	-0.05%
2019/07/17	5	38.85	0	0.00	38.80	5	2,148	0.23%
2019/07/16	1	39.35	18	39.13	39.10	-17	2,169	-0.78%
2019/07/15	1	38.80	31	38.90	38.80	-30	2,179	-1.38%
2019/07/12	0	0.00	2	38.10	38.40	-2	2,236	-0.09%
2019/07/11	5	37.65	0	0.00	37.60	5	2,377	0.21%
2019/07/10	0	0.00	26	38.31	38.35	-26	2,383	-1.09%
2019/07/08	0	0.00	11	38.12	38.05	-11	2,475	-0.44%
2019/07/04	1	38.05	3	38.00	37.80	-2	2,677	-0.07%
2019/07/03	3	37.55	0	0.00	37.20	3	2,934	0.10%
2019/07/01	1	37.45	9	37.34	37.45	-8	3,311	-0.24%
2019/06/28	1	37.10	0	0.00	36.90	1	3,499	0.03%
2019/06/27	0	0.00	4	36.88	36.90	-4	3,651	-0.11%
2019/06/21	1	36.30	0	0.00	36.30	1	4,202	0.02%
2019/06/17	0	0.00	3	36.20	35.95	-3	4,917	-0.06%
2019/06/13	2	36.30	2	36.55	36.30	0	4,947	0.00%
2019/06/12	7	36.76	1	36.80	36.40	6	4,997	0.12%
2019/06/11	6	36.45	1	36.50	36.60	5	4,977	0.10%
2019/06/10	2	36.50	2	36.00	36.50	0	4,974	0.00%
2019/06/05	5	35.85	0	0.00	35.65	5	4,977	0.10%
2019/05/29	0	0.00	2	35.25	35.25	-2	5,019	-0.04%
2019/05/28	4	35.60	0	0.00	35.65	4	5,029	0.08%
2019/05/21	2	36.10	3	35.20	36.05	-1	5,073	-0.02%
2019/05/20	7	35.60	6	35.83	35.45	1	5,050	0.02%
2019/05/17	0	0.00	11	37.60	36.80	-11	5,020	-0.22%
2019/05/16	12	38.53	4	37.83	37.60	8	5,004	0.16%
2019/05/15	4	38.40	3	38.37	38.30	1	4,989	0.02%
2019/05/14	9	37.00	9	37.15	37.25	0	5,006	0.00%
2019/05/09	5	37.10	0	0.00	36.90	5	5,110	0.10%
2019/05/07	0	0.00	1	37.80	37.90	-1	5,035	-0.02%
2019/05/06	0	0.00	2	37.15	36.60	-2	4,994	-0.04%
2019/05/03	1	37.95	0	0.00	37.95	1	4,958	0.02%
2019/05/02	2	37.95	1	37.90	37.95	1	4,943	0.02%
2019/04/30	2	37.30	2	37.65	37.85	0	4,928	0.00%
2019/04/29	2	37.05	2	37.10	36.95	0	4,899	0.00%
2019/04/26	0	0.00	18	37.99	37.85	-18	4,850	-0.37%
2019/04/25	0	0.00	2	38.30	38.20	-2	4,855	-0.04%
2019/04/24	5	38.13	1	38.15	38.10	4	4,833	0.08%
2019/04/23	25	39.16	29	39.59	38.35	-4	4,770	-0.08%
2019/04/22	12	39.26	5	39.26	39.15	7	4,457	0.16%
2019/04/19	1	38.70	0	0.00	38.70	1	4,386	0.02%
2019/04/18	10	38.76	4	38.69	38.00	6	4,332	0.14%
2019/04/17	18	39.04	17	39.50	39.60	1	4,232	0.02%
2019/04/15	1	38.40	7	38.51	38.65	-6	4,013	-0.15%
2019/04/12	0	0.00	4	37.90	37.85	-4	3,940	-0.10%
2019/04/11	14	37.73	22	37.85	37.30	-8	3,878	-0.21%
2019/04/10	6	38.03	5	38.70	38.60	1	3,746	0.03%
2019/04/09	40	39.60	26	39.02	38.55	14	3,647	0.38%
2019/04/08	1	38.80	7	38.64	38.40	-6	3,363	-0.18%
2019/04/03	8	37.83	13	38.11	38.10	-5	3,160	-0.16%
2019/04/02	17	37.53	15	37.51	37.80	2	2,948	0.07%
2019/04/01	7	36.94	1	37.10	36.50	6	2,728	0.22%
2019/03/29	1	36.60	0	0.00	36.95	1	2,565	0.04%
2019/03/28	93	36.37	20	36.38	36.20	73	2,489	2.93%
2019/03/27	10	37.82	5	38.43	37.45	5	2,353	0.21%
2019/03/26	11	37.92	21	37.71	37.25	-10	2,198	-0.45%
2019/03/25	15	38.65	11	38.60	38.50	4	1,982	0.20%
2019/03/22	0	0.00	15	37.70	37.70	-15	1,550	-0.97%
2019/03/21	27	34.25	109	34.04	34.30	-82	1,451	-5.65%	大賣/
2019/03/20	4	32.25	0	0.00	32.25	4	1,205	0.33%
2019/03/18	0	0.00	5	32.65	32.70	-5	1,186	-0.42%
2019/03/15	15	32.78	4	32.61	32.90	11	1,189	0.92%
2019/03/12	1	31.50	0	0.00	31.95	1	1,130	0.09%
2019/03/07	4	32.20	0	0.00	32.40	4	1,101	0.36%
2019/02/26	1	33.50	2	33.08	32.65	-1	999	-0.10%
2019/02/20	1	32.50	2	32.40	32.20	-1	866	-0.12%
2019/02/19	36	32.27	0	0.00	32.25	36	876	4.11%
2019/02/18	0	0.00	35	32.71	32.45	-35	887	-3.94%
2019/02/15	11	31.75	14	32.30	31.90	-3	851	-0.35%
2019/02/13	1	33.05	12	32.00	32.20	-11	799	-1.38%
2019/02/12	3	31.63	6	31.92	32.15	-3	707	-0.42%
2019/02/11	0	0.00	103	30.93	30.50	-103	636	-16.17%	大賣/鉅額交易
2019/01/30	8	30.46	33	30.57	30.45	-25	599	-4.17%
2019/01/28	1	29.00	0	0.00	28.95	1	488	0.20%
2019/01/25	5	28.95	0	0.00	28.90	5	486	1.03%
2019/01/21	1	28.85	0	0.00	28.80	1	484	0.21%
2019/01/18	1	29.05	1	29.10	29.10	0	485	0.00%
2019/01/17	3	29.12	0	0.00	29.00	3	477	0.63%
2019/01/14	0	0.00	1	28.10	27.85	-1	438	-0.23%
2019/01/09	0	0.00	3	28.00	28.05	-3	444	-0.67%
2019/01/08	0	0.00	1	28.05	27.90	-1	451	-0.22%
2018/12/26	0	0.00	3	27.70	27.40	-3	505	-0.59%
2018/12/25	5	27.57	0	0.00	27.65	5	517	0.97%
2018/12/18	2	27.95	0	0.00	27.95	2	518	0.39%
2018/12/17	3	28.75	15	28.80	28.60	-12	514	-2.33%
2018/12/14	0	0.00	7	28.95	28.85	-7	513	-1.36%
2018/12/13	5	29.10	17	29.25	29.05	-12	513	-2.34%
2018/12/12	0	0.00	14	28.93	29.10	-14	513	-2.73%
2018/12/10	5	29.00	53	29.60	28.65	-48	500	-9.59%
2018/12/06	0	0.00	2	29.20	29.20	-2	477	-0.42%
2018/12/04	0	0.00	2	28.90	28.90	-2	471	-0.42%
2018/12/03	3	28.78	0	0.00	28.75	3	469	0.64%
2018/11/27	1	27.75	0	0.00	27.80	1	457	0.22%
2018/11/22	3	27.40	0	0.00	27.35	3	471	0.64%
2018/11/21	2	27.55	45	27.60	27.50	-43	474	-9.07%
2018/11/16	1	28.05	1	27.95	27.75	0	547	0.00%
2018/11/15	0	0.00	11	27.70	27.50	-11	537	-2.05%
2018/11/14	8	27.00	3	27.15	27.15	5	511	0.98%
2018/11/12	0	0.00	1	24.80	24.80	-1	509	-0.20%
2018/11/08	0	0.00	1	24.55	24.45	-1	522	-0.19%
2018/11/01	0	0.00	2	24.45	24.50	-2	531	-0.38%
2018/10/30	0	0.00	10	23.85	23.80	-10	532	-1.88%
2018/10/25	2	23.70	0	0.00	23.95	2	532	0.38%
2018/10/19	2	24.50	3	24.60	24.65	-1	528	-0.19%
2018/10/17	0	0.00	2	25.40	25.20	-2	523	-0.38%
2018/10/12	0	0.00	1	24.20	24.40	-1	509	-0.20%
2018/10/11	2	24.80	0	0.00	24.30	2	501	0.40%
2018/10/08	5	26.60	0	0.00	26.60	5	486	1.03%
2018/10/05	23	26.67	7	26.67	26.65	16	483	3.31%
2018/10/04	2	27.10	0	0.00	27.15	2	469	0.43%
2018/10/03	1	27.60	0	0.00	27.55	1	463	0.22%
2018/10/02	1	28.00	0	0.00	28.00	1	461	0.22%
2018/09/28	4	27.88	0	0.00	27.80	4	467	0.86%
2018/09/26	0	0.00	4	28.50	28.30	-4	466	-0.86%
2018/09/25	4	28.35	0	0.00	28.30	4	467	0.86%
2018/09/18	0	0.00	3	28.55	28.60	-3	464	-0.65%
2018/09/14	0	0.00	1	28.25	28.55	-1	464	-0.22%
2018/09/12	0	0.00	3	27.67	27.75	-3	463	-0.65%
2018/09/11	1	27.60	5	27.90	28.00	-4	462	-0.87%
2018/09/10	22	27.72	20	27.91	28.00	2	457	0.44%
2018/09/07	2	28.45	10	28.83	28.75	-8	459	-1.74%
2018/09/06	0	0.00	5	28.90	29.00	-5	455	-1.10%
2018/09/05	0	0.00	22	29.18	28.90	-22	454	-4.84%
2018/09/03	2	28.50	0	0.00	28.60	2	454	0.44%
2018/08/30	21	28.87	12	28.94	28.80	9	454	1.98%
2018/08/28	0	0.00	2	28.60	28.60	-2	451	-0.44%
2018/08/24	32	28.48	1	28.80	28.20	31	469	6.60%
2018/08/23	0	0.00	36	29.49	29.65	-36	539	-6.67%
2018/08/21	3	28.40	0	0.00	28.50	3	498	0.60%
2018/08/20	7	28.75	100	28.77	28.35	-93	498	-18.67%
2018/08/17	2	28.68	5	28.63	28.55	-3	490	-0.61%
2018/08/16	20	28.10	6	28.12	28.10	14	483	2.89%
2018/08/15	18	27.72	0	0.00	27.70	18	485	3.71%
2018/08/14	20	27.58	2	27.60	27.65	18	495	3.63%
2018/08/13	0	0.00	4	27.25	27.35	-4	495	-0.81%
2018/08/10	42	27.30	0	0.00	27.30	42	492	8.53%
2018/08/08	0.1	27.20	0	0.00	27.15	0.1	512	0.02%
2018/08/06	5	27.20	0	0.00	27.35	5	547	0.91%
2018/08/03	15	27.13	2	27.15	27.05	13	564	2.30%
2018/07/31	1	27.05	0	0.00	27.05	1	596	0.17%
2018/07/30	8	27.02	0	0.00	27.05	8	594	1.35%
2018/07/27	0	0.00	0.2	27.15	27.15	-0.2	598	-0.03%
2018/07/17	35	27.07	0	0.00	27.00	35	624	5.61%
2018/07/16	14	27.00	0	0.00	27.05	14	621	2.25%
2018/07/12	1	26.80	0	0.00	26.65	1	622	0.16%
2018/07/06	5	27.71	0	0.00	27.75	5	617	0.81%
2018/07/04	2	28.15	0	0.00	28.20	2	612	0.33%
2018/07/03	1	28.25	0	0.00	28.40	1	617	0.16%
2018/06/26	1	28.55	0	0.00	28.65	1	613	0.16%
2018/06/25	0	0.00	1	28.90	28.95	-1	610	-0.16%
2018/06/22	4	28.54	0	0.00	28.60	4	610	0.65%
2018/06/19	2	29.00	0	0.00	28.95	2	617	0.32%
2018/06/15	3	29.20	3	29.58	28.95	0	617	0.00%
2018/06/13	6	29.37	0	0.00	29.20	6	601	1.00%
2018/06/12	0	0.00	76	29.32	29.25	-76	603	-12.59%
2018/06/08	1	29.00	0	0.00	29.00	1	590	0.17%
2018/06/07	2	29.05	0	0.00	29.15	2	591	0.34%
2018/06/04	1	28.70	0	0.00	28.80	1	579	0.17%
2018/06/01	49	28.23	0	0.00	28.70	49	571	8.58%
2018/05/31	3	27.95	3	28.77	27.95	0	553	0.00%
2018/05/30	1	28.45	0	0.00	28.40	1	449	0.22%
2018/05/29	2	28.70	1	28.75	28.70	1	440	0.23%
2018/05/25	17	28.35	0	0.00	28.40	17	433	3.92%
2018/05/24	2	28.35	0	0.00	28.50	2	429	0.47%
2018/05/23	42	28.43	5	28.60	28.45	37	422	8.76%
2018/05/22	2	28.70	0	0.00	28.75	2	408	0.49%
2018/05/18	1	29.05	0	0.00	29.25	1	399	0.25%
2018/05/17	1	29.15	0	0.00	29.30	1	403	0.25%
2018/05/16	69	29.17	0	0.00	29.40	69	393	17.55%
2018/05/15	77	29.44	0	0.00	29.40	77	394	19.52%
2018/05/14	0	0.00	1	30.25	30.30	-1	403	-0.25%
2018/05/11	0	0.00	139	29.90	30.00	-139	386	-36.01%	大賣/鉅額交易
2018/05/10	0	0.00	5	29.71	29.85	-5	369	-1.35%
2018/05/09	5	29.25	0	0.00	29.20	5	355	1.41%
2018/05/08	0	0.00	135	29.11	29.10	-135	349	-38.65%	大賣/鉅額交易
2018/05/07	15	28.60	0	0.00	28.60	15	340	4.40%
2018/05/04	57	28.85	20	28.50	28.70	37	345	10.71%
2018/05/02	224	28.45	10	28.45	28.65	214	346	61.80%	大買/鉅額交易
2018/04/25	1	28.10	10	28.15	28.15	-9	340	-2.64%
2018/04/17	1	29.00	0	0.00	28.85	1	345	0.29%
2018/04/10	1	29.15	0	0.00	29.10	1	407	0.25%
2018/04/09	2	29.10	0	0.00	29.25	2	413	0.48%
2018/04/03	1	29.35	0	0.00	29.40	1	408	0.24%
2018/04/02	0	0.00	2	29.60	29.60	-2	408	-0.49%
2018/03/31	0	0.00	2	29.80	29.70	-2	409	-0.49%
2018/03/28	0	0.00	2	29.40	29.55	-2	425	-0.47%
2018/03/27	4	29.40	1	29.65	29.50	3	426	0.70%
2018/03/26	1	29.20	0	0.00	29.20	1	423	0.24%
2018/03/23	4	29.33	0	0.00	29.30	4	429	0.93%
2018/03/21	0	0.00	1	30.15	30.20	-1	421	-0.24%
2018/03/13	0	0.00	2	30.10	30.05	-2	441	-0.45%
2018/03/09	2	29.75	0	0.00	29.75	2	459	0.43%
2018/03/02	3	29.43	0	0.00	29.40	3	556	0.54%
2018/03/01	1	29.75	0	0.00	29.80	1	562	0.18%
2018/02/23	0	0.00	4	29.96	30.00	-4	607	-0.66%
2018/02/21	1	29.50	0	0.00	29.80	1	635	0.16%
2018/02/07	3	29.40	0	0.00	29.40	3	646	0.46%
2018/02/06	11	29.94	0	0.00	29.40	11	642	1.71%
2018/02/01	3	31.30	0	0.00	31.30	3	749	0.40%
2018/01/22	10	31.58	0	0.00	31.80	10	908	1.10%
2018/01/19	10	31.65	0	0.00	31.65	10	919	1.09%
2018/01/10	3	31.77	0	0.00	31.70	3	971	0.31%
2018/01/08	3	32.15	0	0.00	32.00	3	985	0.30%
2018/01/04	1	32.50	4	32.83	32.80	-3	978	-0.31%
2018/01/03	0	0.00	1	32.10	32.15	-1	952	-0.10%