志超 (8213)-元大-新莊券商分點個股進出

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

志超

(8213)

可現股當沖

股價
39.25
漲跌
▲0.05
漲幅
+0.13%
成交量
538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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/05/16	1	39.30	0	0.00	39.25	1	867	0.12%
2024/05/15	0.1	39.40	125	39.20	39.20	-125	865	-14.44%	大賣/鉅額交易
2024/05/14	0	0.00	19	39.35	39.50	-19	853	-2.23%
2024/05/13	0	0.00	1	40.20	40.35	-1	818	-0.12%
2024/05/08	8	40.66	0	0.00	40.50	8	798	1.00%
2024/05/07	0	39.90	0	0.00	40.15	0	782	0.00%
2024/05/03	1	39.75	0	0.00	39.65	1	759	0.13%
2024/04/29	1	39.85	33	39.76	39.90	-32	737	-4.34%
2024/04/26	0	0.00	8	39.90	39.60	-8	728	-1.10%
2024/04/25	0	0.00	31	39.65	40.05	-31	715	-4.33%
2024/04/23	10.1	39.45	1	39.60	39.90	9.1	695	1.30%
2024/04/10	1	44.25	0	0.00	44.30	1	582	0.17%
2024/04/09	0	44.60	0	0.00	44.50	0	575	0.00%
2024/04/08	10	44.20	0	0.00	44.35	10	568	1.76%
2024/04/03	1	44.35	0	0.00	44.05	1	563	0.18%
2024/04/02	1	44.45	2	44.35	44.60	-1	553	-0.18%
2024/03/28	0	0.00	1	43.90	43.75	-1	527	-0.19%
2024/03/25	2	44.20	4	43.75	43.65	-2	510	-0.39%
2024/03/21	0	0.00	6	43.96	44.00	-6	510	-1.18%
2024/03/20	2	43.85	1	44.05	43.65	1	507	0.20%
2024/03/19	3	43.48	6	43.77	43.85	-3	492	-0.61%
2024/03/18	6	42.58	1	43.05	43.20	5	475	1.05%
2024/03/15	2	41.60	0	0.00	41.50	2	456	0.44%
2024/03/13	0	41.70	5	41.56	41.70	-5	461	-1.08%
2024/03/06	3	42.40	0	0.00	42.40	3	480	0.62%
2024/03/05	1	41.90	2	42.00	42.45	-1	491	-0.20%
2024/03/01	6	41.88	0	0.00	41.90	6	487	1.23%
2024/02/29	0	41.70	0	0.00	41.70	0	492	0.00%
2024/02/23	0	0.00	12	42.08	42.00	-12	493	-2.43%
2024/02/19	0	0.00	3	42.05	42.10	-3	505	-0.59%
2024/02/16	1	41.40	1	41.70	41.50	0	510	0.00%
2024/02/02	5	41.05	0	0.00	41.00	5	516	0.97%
2024/01/26	1	41.35	0	0.00	41.10	1	521	0.19%
2024/01/25	1	41.30	0	0.00	41.20	1	522	0.19%
2024/01/22	0	0.00	2	41.15	41.25	-2	532	-0.38%
2024/01/17	6	40.64	0	0.00	40.55	6	538	1.11%
2024/01/10	1	41.70	2	41.80	41.75	-1	560	-0.18%
2024/01/09	5	42.05	0	0.00	42.10	5	566	0.88%
2024/01/03	1	43.15	0	0.00	43.10	1	613	0.16%
2023/12/29	0	43.30	0	0.00	43.30	0	619	0.00%
2023/12/28	2	43.30	0	0.00	43.25	2	627	0.32%
2023/12/26	10	43.24	0	0.00	43.20	10	648	1.54%
2023/12/18	1	44.65	0	0.00	44.00	1	696	0.14%
2023/12/15	0	0.00	1	44.85	44.75	-1	698	-0.14%
2023/12/14	0	0.00	1	44.65	44.80	-1	689	-0.14%
2023/12/13	1	44.60	1	44.55	44.65	0	684	0.00%
2023/12/11	0	0.00	1	43.65	43.95	-1	683	-0.15%
2023/12/06	2	44.20	0	0.00	44.10	2	703	0.28%
2023/12/05	0	0.00	6	44.72	44.60	-6	710	-0.84%
2023/12/04	0	0.00	1	44.95	44.95	-1	718	-0.14%
2023/12/01	8	44.51	4	44.58	44.60	4	744	0.54%
2023/11/30	3	44.08	0	0.00	44.05	3	779	0.39%
2023/11/29	0	0.00	1	43.80	43.75	-1	767	-0.13%
2023/11/20	1	43.35	0	0.00	43.50	1	796	0.13%
2023/11/16	1	42.85	0	0.00	42.95	1	816	0.12%
2023/11/15	6	42.64	0	0.00	42.80	6	819	0.73%
2023/11/13	5	42.65	5	42.65	42.90	0	836	0.00%
2023/11/07	1	43.35	0	0.00	43.30	1	894	0.11%
2023/11/03	0	0.00	1	43.20	43.25	-1	902	-0.11%
2023/11/02	5	43.30	0	0.00	43.20	5	906	0.55%
2023/11/01	0	0.00	1	43.10	43.10	-1	908	-0.11%
2023/10/31	4	43.08	0	0.00	42.40	4	911	0.44%
2023/10/17	5	42.98	0	0.00	42.85	5	1,025	0.49%
2023/10/11	1.1	42.86	0	0.00	42.70	1.1	1,084	0.10%
2023/10/02	0	0.00	5	45.90	46.00	-5	1,054	-0.47%
2023/09/27	0	0.00	4	46.10	45.75	-4	1,049	-0.38%
2023/09/22	2	44.10	6	44.30	44.45	-4	1,020	-0.39%
2023/09/21	0	44.70	0	0.00	44.70	0	1,031	0.00%
2023/09/20	0.1	45.45	0	0.00	45.25	0.1	1,070	0.01%
2023/09/19	6.1	45.57	0	0.00	45.40	6.1	1,115	0.55%
2023/09/18	0	0.00	7	45.79	46.15	-7	1,149	-0.61%
2023/09/14	0	0.00	3	45.75	46.00	-3	1,188	-0.25%
2023/09/13	10.1	45.35	2	45.30	45.45	8.1	1,199	0.68%
2023/09/12	3	45.05	0	0.00	45.30	3	1,218	0.25%
2023/09/11	0	0.00	0	44.83	44.65	0	1,226	0.00%
2023/09/08	21	45.44	0	0.00	45.25	21	1,230	1.71%
2023/09/07	5	45.96	0	0.00	46.15	5	1,235	0.40%
2023/09/06	0.2	46.66	0	0.00	46.55	0.2	1,251	0.02%
2023/09/05	2.2	45.71	9	45.26	46.00	-6.9	1,231	-0.56%
2023/08/30	0.1	44.10	0	0.00	44.00	0.1	1,254	0.01%
2023/08/25	2	44.20	0	0.00	44.30	2	1,250	0.16%
2023/08/24	1	44.50	0	0.00	43.65	1	1,251	0.08%
2023/08/22	0	0.00	2	44.30	44.75	-2	1,260	-0.16%
2023/08/18	0	0.00	2	44.85	44.35	-2	1,230	-0.16%
2023/08/17	1	44.20	0	0.00	44.55	1	1,217	0.08%
2023/08/16	0	44.70	0	0.00	44.65	0	1,197	0.00%
2023/08/15	0	0.00	1	43.90	44.00	-1	1,174	-0.09%
2023/07/31	1.1	44.00	5	43.26	43.40	-3.9	1,128	-0.35%
2023/07/28	0	0.00	2	44.88	44.80	-2	1,101	-0.18%
2023/07/27	2	44.65	1	44.55	44.85	1	1,096	0.09%
2023/07/26	1	44.60	5	44.96	44.55	-4	1,096	-0.36%
2023/07/25	0	0.00	10.1	44.94	44.95	-10.1	1,081	-0.93%
2023/07/24	9.1	43.93	10	44.30	44.30	-0.9	1,048	-0.09%
2023/07/21	0.1	42.95	0	0.00	43.10	0.1	1,018	0.00%
2023/07/20	1	42.95	1	43.00	42.95	0	1,002	0.00%
2023/07/19	1	42.95	5	42.94	42.80	-4	985	-0.41%
2023/07/18	3	43.07	0	0.00	43.00	3	976	0.31%
2023/07/17	2	42.68	0	0.00	42.75	2	954	0.21%
2023/07/13	2	41.30	3	41.40	41.25	-1	900	-0.11%
2023/07/12	0	0.00	4	40.50	40.65	-4	882	-0.45%
2023/07/11	0	0.00	4	40.38	40.45	-4	879	-0.45%
2023/07/07	1	39.70	0	0.00	40.00	1	873	0.11%
2023/07/06	5	40.00	5	40.19	40.10	0	869	0.00%
2023/07/04	0	0.00	3	39.75	39.80	-3	863	-0.35%
2023/07/03	12	39.44	5	39.40	39.50	7	866	0.81%
2023/06/30	1	39.45	0	0.00	39.45	1	863	0.12%
2023/06/29	1	39.65	5	39.60	39.75	-4	864	-0.46%
2023/06/28	2	38.75	4	39.10	39.20	-2	851	-0.23%
2023/06/27	6.1	39.01	2	38.65	38.60	4.1	804	0.51%
2023/06/26	4	41.80	0	0.00	41.50	4	757	0.53%
2023/06/21	0	0.00	2	42.25	42.30	-2	717	-0.28%
2023/06/19	2	42.23	20	42.18	42.10	-18	669	-2.69%
2023/06/16	0	0.00	1	42.80	42.50	-1	650	-0.15%
2023/06/15	0	0.00	1	43.00	42.55	-1	628	-0.16%
2023/06/14	8	42.68	2	42.80	42.40	6	610	0.98%
2023/06/13	6	43.38	0	0.00	43.05	6	596	1.01%
2023/06/12	0	0.00	13	42.85	43.25	-13	583	-2.23%
2023/06/09	14	42.36	1	42.65	42.50	13	552	2.35%
2023/06/07	2	42.05	6	42.07	41.95	-4	519	-0.77%
2023/06/05	6	41.72	0	0.00	41.50	6	505	1.19%
2023/06/02	5	41.20	0	0.00	41.00	5	482	1.04%
2023/06/01	1	40.50	2	40.30	40.45	-1	475	-0.21%
2023/05/31	2	40.78	0	0.00	40.65	2	478	0.42%
2023/05/30	5	40.85	0	0.00	40.85	5	480	1.04%
2023/05/19	0	0.00	2	39.50	39.50	-2	444	-0.45%
2023/04/20	0	0.00	1	41.30	41.35	-1	401	-0.25%
2023/04/18	0	0.00	6	41.55	41.80	-6	398	-1.51%
2023/04/17	3	41.80	0.4	41.80	41.70	2.6	395	0.67%
2023/04/14	0	0.00	2	42.15	42.15	-2	389	-0.51%
2023/04/12	0	0.00	1	42.25	42.35	-1	378	-0.26%
2023/04/11	0	0.00	1	41.90	41.90	-1	376	-0.27%
2023/04/07	0	0.00	3	42.00	42.00	-3	370	-0.81%
2023/04/06	2	41.70	0	0.00	41.80	2	364	0.55%
2023/03/29	0	0.00	1	41.20	41.05	-1	347	-0.29%
2023/03/28	0	0.00	1	41.20	41.20	-1	341	-0.29%
2023/03/27	2	41.20	2	41.15	41.05	0	336	0.00%
2023/03/21	1	40.15	0	0.00	40.15	1	330	0.30%
2023/03/17	0	0.00	0.5	39.45	39.80	-0.5	331	-0.14%
2023/03/16	0	0.00	1	39.20	39.15	-1	323	-0.31%
2023/03/15	3	39.85	7	39.83	39.65	-4	324	-1.23%
2023/03/14	1	39.25	0	0.00	39.20	1	322	0.31%
2023/03/13	2	39.20	0	0.00	39.15	2	321	0.62%
2023/03/10	0.1	39.55	0	0.00	39.55	0.1	313	0.03%
2023/03/09	0.3	40.22	0	0.00	40.10	0.3	312	0.10%
2023/03/08	7	40.36	2	40.35	40.45	5	306	1.63%
2023/03/07	0	0.00	10	39.95	40.05	-10	297	-3.36%
2023/03/06	3	40.00	0	0.00	39.90	3	296	1.01%
2023/03/03	0.2	39.70	0	0.00	39.80	0.2	292	0.07%
2023/03/02	8	39.50	0	0.00	39.55	8	286	2.80%
2023/03/01	5	38.50	0	0.00	38.75	5	280	1.78%
2023/02/24	0	0.00	2	38.70	38.80	-2	277	-0.72%
2023/02/23	2	38.85	0	0.00	39.00	2	278	0.72%
2023/02/22	0	0.00	2	38.70	38.85	-2	278	-0.72%
2023/02/20	0.2	38.80	0	0.00	38.90	0.2	277	0.05%
2023/02/15	0.1	38.30	0	0.00	38.30	0.1	289	0.02%
2023/02/02	2	37.80	0	0.00	38.35	2	296	0.67%
2023/01/11	0.1	37.05	0	0.00	36.95	0.1	302	0.03%
2023/01/10	0.3	37.15	0	0.00	37.05	0.3	304	0.10%
2023/01/09	0	0.00	10	36.90	37.00	-10	308	-3.24%
2023/01/04	0.3	36.35	0	0.00	36.35	0.3	332	0.08%
2022/12/26	0	36.45	0	0.00	36.40	0	364	0.01%
2022/12/13	0.4	36.75	0	0.00	36.75	0.4	406	0.10%
2022/12/06	0	0.00	5	36.60	36.50	-5	413	-1.21%
2022/12/02	0.1	36.80	0	0.00	36.75	0.1	420	0.02%
2022/11/25	0	0.00	10	35.93	35.95	-10	451	-2.21%
2022/11/24	0	0.00	1	36.05	36.10	-1	453	-0.22%
2022/11/23	10	36.01	0	0.00	36.05	10	454	2.20%
2022/11/17	0.1	35.85	0	0.00	35.90	0.1	471	0.02%
2022/11/16	0.1	35.90	0	0.00	35.55	0.1	476	0.02%
2022/11/01	0	0.00	3	32.95	33.10	-3	540	-0.55%
2022/10/12	1	32.95	0.2	33.10	32.65	0.9	629	0.14%
2022/10/11	1	33.00	0	0.00	33.00	1	638	0.16%
2022/10/05	0	0.00	1	34.85	34.70	-1	637	-0.16%
2022/09/29	0	0.00	28	33.86	33.80	-28	734	-3.81%
2022/09/28	0	33.75	0	0.00	33.35	0	749	0.00%
2022/09/26	0	0.00	50	34.00	34.00	-50	772	-6.48%
2022/09/16	1	37.00	0	0.00	36.85	1	952	0.11%
2022/09/08	0	36.80	0	0.00	36.80	0	1,238	0.00%
2022/09/06	2	36.55	0	0.00	36.45	2	1,290	0.16%
2022/09/05	1.1	37.15	0	0.00	37.45	1.1	1,295	0.09%
2022/08/31	0	38.45	0	0.00	38.40	0	1,375	0.00%
2022/08/25	0.1	38.55	0	0.00	38.50	0.1	1,415	0.01%
2022/08/24	0.2	38.60	0	0.00	38.35	0.2	1,437	0.01%
2022/08/23	5.1	38.21	0	0.00	38.65	5.1	1,452	0.35%
2022/08/18	0	0.00	10	37.99	38.50	-10	1,530	-0.65%
2022/08/17	1.3	38.30	0	0.00	38.20	1.3	1,556	0.08%
2022/08/16	2	38.38	0	0.00	38.30	2	1,593	0.13%
2022/08/15	21	38.12	1	37.80	38.15	20	1,608	1.24%
2022/08/12	51.2	37.75	0	0.00	37.75	51.2	1,648	3.11%
2022/08/09	1	37.15	0	0.00	37.15	1	1,759	0.06%
2022/08/03	2	36.25	0	0.00	36.30	2	1,892	0.11%
2022/08/01	1	37.15	1	37.25	37.40	0	1,914	0.00%
2022/07/29	0	37.10	0	0.00	37.00	0	1,913	0.00%
2022/07/27	0	0.00	3.1	36.71	36.90	-3.1	1,902	-0.16%
2022/07/26	0	0.00	2	36.95	36.85	-2	1,903	-0.11%
2022/07/25	0	0.00	0.1	36.50	37.20	-0.1	1,908	0.00%
2022/07/22	0.1	36.85	3	36.85	36.50	-2.9	1,905	-0.15%
2022/07/20	16	36.80	2	36.75	36.50	14	1,954	0.72%
2022/07/18	2	35.95	0	0.00	35.90	2	1,952	0.10%
2022/07/15	2	35.35	0	0.00	35.40	2	1,946	0.10%
2022/07/11	16.1	34.76	0	0.00	34.55	16.1	1,931	0.83%
2022/07/01	2	37.55	1	37.55	36.90	1	1,896	0.05%
2022/06/30	2	38.58	2	38.60	38.20	0	1,866	0.00%
2022/06/28	3	39.57	8	39.80	39.55	-5	1,812	-0.28%
2022/06/27	7	40.86	0	0.00	40.65	7	1,794	0.39%
2022/06/24	1	41.20	0	0.00	40.65	1	1,772	0.06%
2022/06/23	13	40.91	2	40.73	40.75	11	1,745	0.63%
2022/06/22	18.2	46.83	71	46.54	46.35	-52.8	1,697	-3.11%
2022/06/21	0.1	48.10	42	47.94	48.05	-41.9	1,634	-2.56%
2022/06/20	16.1	47.81	39	47.67	47.50	-22.9	1,600	-1.43%
2022/06/17	8	48.93	70	48.88	48.65	-62	1,563	-3.97%
2022/06/16	6	49.63	3	49.87	49.25	3	1,569	0.19%
2022/06/14	0.1	50.20	0	0.00	50.40	0.1	1,543	0.01%
2022/06/13	1	50.70	3	50.57	50.70	-2	1,533	-0.13%
2022/06/10	1	51.70	0	0.00	51.90	1	1,518	0.07%
2022/06/09	16	51.81	0	0.00	52.00	16	1,518	1.05%
2022/06/02	1	53.90	1	53.70	53.60	0	1,486	0.00%
2022/06/01	0	0.00	3	53.50	53.50	-3	1,519	-0.20%
2022/05/30	2	52.70	2	52.70	53.80	0	1,515	0.00%
2022/05/27	1	53.50	0	0.00	53.30	1	1,491	0.07%
2022/05/26	8	54.03	0.3	53.30	53.60	7.7	1,518	0.51%
2022/05/24	0	0.00	5	52.50	52.50	-5	1,581	-0.32%
2022/05/23	1	53.50	0	0.00	53.60	1	1,608	0.06%
2022/05/20	3	53.80	1	53.70	53.60	2	1,634	0.12%
2022/05/19	0.1	53.50	5.3	53.12	53.50	-5.3	1,656	-0.32%
2022/05/18	0	0.00	5	52.70	52.60	-5	1,680	-0.30%
2022/05/17	0.1	52.00	2	51.80	52.50	-1.9	1,645	-0.12%
2022/05/16	1	51.80	3	51.20	51.40	-2	1,591	-0.13%
2022/05/13	0	0.00	8	51.15	51.30	-8	1,568	-0.51%
2022/05/12	4	50.63	1	50.70	50.40	3	1,528	0.20%
2022/05/11	3	50.17	0	0.00	50.80	3	1,503	0.20%
2022/05/10	0	0.00	5	48.84	50.10	-5	1,456	-0.34%
2022/05/09	0	0.00	11	49.72	49.40	-11	1,447	-0.76%
2022/05/06	1	49.10	0	0.00	49.00	1	1,425	0.07%
2022/05/05	0	0.00	4	49.40	49.40	-4	1,427	-0.28%
2022/04/29	9	49.23	0	0.00	49.05	9	1,451	0.62%
2022/04/28	1	49.30	0	0.00	49.05	1	1,453	0.07%
2022/04/26	32	49.38	3	49.32	49.10	29	1,426	2.03%
2022/04/21	2	48.65	1	48.45	48.60	1	1,383	0.07%
2022/04/19	7	48.04	0	0.00	47.90	7	1,380	0.51%
2022/04/15	4	47.94	1	48.10	47.80	3	1,386	0.22%
2022/04/14	1	48.30	2	48.40	48.40	-1	1,395	-0.07%
2022/04/12	4	47.74	5	48.05	47.70	-1	1,402	-0.07%
2022/04/08	5.1	49.05	1	49.00	49.15	4.1	1,389	0.29%
2022/04/07	2	50.00	0	0.00	49.05	2	1,396	0.14%
2022/04/06	0	50.90	0	0.00	50.30	0	1,387	0.00%
2022/03/30	5	50.80	0	0.00	50.80	5	1,402	0.36%
2022/03/29	1	50.60	1	50.30	50.50	0	1,399	0.00%
2022/03/28	6	50.60	1	49.85	50.50	5	1,395	0.36%
2022/03/25	7	50.46	3	50.70	50.40	4	1,386	0.29%
2022/03/23	0	0.00	3	50.93	50.90	-3	1,375	-0.22%
2022/03/22	2	50.70	0	0.00	50.70	2	1,360	0.15%
2022/03/21	3	50.80	2	50.60	50.80	1	1,343	0.07%
2022/03/17	1	48.85	0	0.00	49.40	1	1,288	0.08%
2022/03/15	2	48.65	0	0.00	48.35	2	1,259	0.16%
2022/03/14	0	0.00	5	49.24	49.30	-5	1,246	-0.40%
2022/03/10	3	49.50	0	0.00	49.25	3	1,234	0.24%
2022/03/09	3	48.47	1	48.00	48.55	2	1,227	0.16%
2022/03/08	3	48.10	0	0.00	48.10	3	1,221	0.25%
2022/03/07	3	48.22	1	48.75	48.20	2	1,200	0.17%
2022/03/04	3	50.40	0	0.00	50.00	3	1,164	0.26%
2022/03/03	0	0.00	6	51.00	50.80	-6	1,159	-0.52%
2022/03/02	2	49.95	0	0.00	50.50	2	1,151	0.17%
2022/03/01	4	50.48	0	0.00	50.80	4	1,136	0.35%
2022/02/25	1	51.50	3.5	51.01	51.20	-2.5	1,102	-0.23%
2022/02/24	1	50.60	22	50.71	50.00	-21	1,058	-1.98%
2022/02/23	1	50.30	7	51.19	51.10	-6	994	-0.60%
2022/02/22	0	0.00	10	49.90	50.40	-10	934	-1.07%
2022/02/21	8.1	49.90	13.1	49.96	50.40	-5	915	-0.55%
2022/02/18	12	48.81	2	49.25	49.65	10	859	1.16%
2022/02/17	5	48.31	0	0.00	48.10	5	799	0.63%
2022/02/16	1	48.05	0	0.00	48.15	1	808	0.12%
2022/02/15	1	47.70	0	0.00	47.70	1	851	0.12%
2022/02/14	1	47.75	0	0.00	47.65	1	865	0.12%
2022/02/11	0	0.00	1	48.20	48.25	-1	877	-0.11%
2022/02/10	1	48.10	1	48.10	48.15	0	895	0.00%
2022/02/09	0	0.00	30	48.10	48.10	-30	896	-3.35%
2022/02/07	1	47.05	0	0.00	47.60	1	904	0.11%
2022/01/25	5	46.90	0	0.00	46.70	5	910	0.55%
2022/01/24	0	0.00	0.1	47.10	47.25	-0.1	912	-0.01%
2022/01/21	1	48.00	0	0.00	47.70	1	909	0.11%
2022/01/20	2	48.40	0	0.00	48.30	2	911	0.22%
2022/01/19	1.1	48.25	4	48.15	48.25	-3	910	-0.32%
2022/01/18	0.1	48.70	0	0.00	48.40	0.1	922	0.01%
2022/01/17	7	48.25	0	0.00	48.25	7	908	0.77%
2022/01/14	1	47.75	0	0.00	47.80	1	904	0.11%
2022/01/13	11	47.92	0	0.00	47.95	11	907	1.21%
2022/01/12	10	47.93	0	0.00	48.00	10	915	1.09%
2022/01/11	10	47.95	0	0.00	47.95	10	913	1.09%
2022/01/07	2	48.25	2.1	48.15	48.00	-0.1	906	-0.01%
2022/01/06	5	48.50	3	48.52	48.55	2	892	0.22%
2022/01/05	0	0.00	10	48.51	48.55	-10	893	-1.12%
2022/01/04	0.1	48.35	1	48.25	48.25	-0.9	889	-0.10%
2022/01/03	5	48.82	0	0.00	48.30	5	882	0.57%
2021/12/30	5	48.55	2	48.48	48.55	3	869	0.35%
2021/12/29	10.1	48.35	11	48.21	48.40	-0.9	856	-0.10%
2021/12/28	5	48.25	2	48.40	48.25	3	852	0.35%
2021/12/27	10	48.10	1	48.05	48.10	9	847	1.06%
2021/12/24	5	47.90	0	0.00	47.90	5	851	0.59%
2021/12/23	10	48.03	2	48.08	48.05	8	856	0.93%
2021/12/22	10	47.83	0	0.00	47.85	10	867	1.15%
2021/12/21	1	47.65	1	47.50	47.70	0	874	0.00%
2021/12/17	5.1	47.87	0	0.00	48.00	5.1	914	0.56%
2021/12/16	0	0.00	4	47.40	47.45	-4	901	-0.44%
2021/12/14	0	0.00	1	47.20	46.90	-1	926	-0.11%
2021/12/07	6.1	46.95	0	0.00	46.95	6.1	942	0.65%
2021/12/06	1	46.90	0	0.00	46.95	1	943	0.11%
2021/12/03	0.1	47.20	0	0.00	47.00	0.1	964	0.01%
2021/11/30	3	47.00	0	0.00	46.40	3	965	0.31%
2021/11/26	2	47.13	0	0.00	46.95	2	963	0.21%
2021/11/24	1	47.90	0	0.00	48.00	1	958	0.10%
2021/11/19	5	48.45	0	0.00	48.45	5	958	0.52%
2021/11/18	0	0.00	1	48.50	48.70	-1	954	-0.10%
2021/11/12	1	48.10	6	47.65	47.65	-5	949	-0.53%
2021/11/11	0	0.00	6	48.78	48.80	-6	951	-0.63%
2021/11/10	0	0.00	2	48.43	48.55	-2	966	-0.21%
2021/11/09	0	0.00	4	48.35	48.30	-4	995	-0.40%
2021/11/08	12	47.82	0	0.00	47.85	12	1,009	1.19%
2021/11/05	0	0.00	1	47.80	47.85	-1	1,110	-0.09%
2021/11/04	0	0.00	2	47.80	47.65	-2	1,126	-0.18%
2021/11/03	0	0.00	1	47.40	47.75	-1	1,147	-0.09%
2021/11/02	0	0.00	1	47.10	47.10	-1	1,216	-0.08%
2021/11/01	0	0.00	12	47.15	47.25	-12	1,310	-0.92%
2021/10/28	2	46.68	0	0.00	46.80	2	1,309	0.15%
2021/10/22	5	45.85	0	0.00	45.85	5	1,359	0.37%
2021/10/21	1	45.30	0	0.00	45.30	1	1,385	0.07%
2021/10/19	1	45.70	0	0.00	45.80	1	1,419	0.07%
2021/10/18	1	45.30	0	0.00	45.30	1	1,441	0.07%
2021/10/15	2	45.23	0	0.00	45.25	2	1,467	0.14%
2021/10/14	1	44.80	0	0.00	44.90	1	1,493	0.07%
2021/10/13	1	45.40	2	44.90	44.85	-1	1,537	-0.07%
2021/10/12	1	45.65	0	0.00	45.30	1	1,544	0.06%
2021/10/06	1	45.25	0	0.00	45.00	1	1,623	0.06%
2021/10/05	2	44.78	0	0.00	45.55	2	1,648	0.12%
2021/10/04	1	45.35	0	0.00	45.45	1	1,650	0.06%
2021/09/30	0	0.00	5	46.70	46.75	-5	1,695	-0.29%
2021/09/29	1	46.90	0	0.00	46.65	1	1,708	0.06%
2021/09/28	0.5	47.20	0	0.00	47.60	0.5	1,724	0.03%
2021/09/24	3	47.55	3	47.48	47.50	0	1,762	0.00%
2021/09/22	5	46.25	0	0.00	46.25	5	1,851	0.27%
2021/09/16	4	46.00	0	0.00	45.95	4	2,045	0.20%
2021/09/15	1	45.70	0	0.00	45.85	1	2,088	0.05%
2021/09/14	1	45.80	0	0.00	45.90	1	2,130	0.05%
2021/09/10	3	44.75	0	0.00	45.00	3	2,174	0.14%
2021/09/08	1.5	44.77	0	0.00	44.55	1.5	2,211	0.07%
2021/09/06	0	0.00	1	46.25	45.70	-1	2,249	-0.04%
2021/09/03	1	46.30	3	46.30	46.45	-2	2,284	-0.09%
2021/09/01	1	46.30	0	0.00	46.40	1	2,317	0.04%
2021/08/27	3	46.50	1	46.40	46.35	2	2,392	0.08%
2021/08/25	0	0.00	1	46.20	46.40	-1	2,406	-0.04%
2021/08/24	1	45.95	0	0.00	45.85	1	2,411	0.04%
2021/08/23	1	45.30	0	0.00	45.95	1	2,418	0.04%
2021/08/19	5	45.05	25	45.20	45.05	-20	2,419	-0.83%
2021/08/18	7	45.89	1	45.95	46.10	6	2,415	0.25%
2021/08/17	7	45.59	0	45.70	45.20	7	2,412	0.29%
2021/08/16	5	46.90	0	0.00	46.90	5	2,371	0.21%
2021/08/13	1	48.75	0	0.00	48.40	1	2,359	0.04%
2021/08/12	5	48.85	5.5	48.80	49.00	-0.5	2,336	-0.02%
2021/08/11	27	49.03	4	49.05	48.95	23	2,319	0.99%
2021/08/10	6	48.05	0	0.00	47.90	6	2,252	0.27%
2021/08/06	6	48.68	0	0.00	48.80	6	2,315	0.26%
2021/08/05	11	47.81	14	47.66	48.15	-3	2,276	-0.13%
2021/08/02	10	46.60	0	0.00	46.70	10	2,363	0.42%
2021/07/30	11	46.40	0	0.00	46.40	11	2,376	0.46%
2021/07/29	2	46.85	0	0.00	46.85	2	2,376	0.08%
2021/07/28	0	0.00	1	46.55	47.00	-1	2,407	-0.04%
2021/07/27	0	0.00	1	47.90	47.80	-1	2,496	-0.04%
2021/07/26	1	47.65	0	0.00	47.80	1	2,554	0.04%
2021/07/23	0	0.00	0.5	47.40	47.35	-0.5	2,665	-0.02%
2021/07/22	0	0.00	0.2	48.00	47.50	-0.2	2,820	-0.01%
2021/07/21	0	0.00	11	47.40	47.50	-11	2,842	-0.39%
2021/07/19	1	48.75	1	48.67	48.70	0	2,852	0.00%
2021/07/15	0	0.00	1	48.15	48.30	-1	2,971	-0.03%
2021/07/14	0	0.00	8	48.20	48.25	-8	2,981	-0.27%
2021/07/13	2	48.40	9	48.58	48.05	-7	2,991	-0.23%
2021/07/12	4	47.65	7	47.75	47.65	-3	2,946	-0.10%
2021/07/09	0	0.00	3	47.27	47.35	-3	2,933	-0.10%
2021/07/08	8	47.59	5	47.50	47.55	3	2,987	0.10%
2021/07/07	7	47.66	19.3	48.08	47.65	-12.3	3,005	-0.41%
2021/07/06	5	47.15	3.3	47.17	47.20	1.7	2,980	0.06%
2021/07/05	0	0.00	3	46.78	46.95	-3	2,990	-0.10%
2021/07/02	8	46.46	4	46.40	46.50	4	2,993	0.13%
2021/07/01	0.3	46.40	4.1	46.78	46.20	-3.8	2,996	-0.13%
2021/06/30	6	47.08	0.7	47.50	47.00	5.3	2,974	0.18%
2021/06/29	7	47.23	9	47.31	47.00	-2	2,973	-0.07%
2021/06/28	25	51.32	0	0.00	50.90	25	2,899	0.86%
2021/06/25	113	51.50	0	0.00	51.50	113	2,778	4.07%	大買/鉅額交易
2021/06/24	15.1	51.68	4	51.75	51.60	11.1	2,735	0.41%
2021/06/22	3	51.50	0	0.00	51.40	3	2,706	0.11%
2021/06/21	1	51.60	0	0.00	51.50	1	2,701	0.04%
2021/06/18	1	51.80	1.4	52.07	52.30	-0.4	2,735	-0.01%
2021/06/17	9	51.84	0	0.00	52.00	9	2,798	0.32%
2021/06/16	0	0.00	0.3	52.00	51.80	-0.3	2,846	-0.01%
2021/06/15	1.4	51.93	0.7	51.37	51.90	0.7	2,860	0.03%
2021/06/11	3	51.17	3	50.97	51.20	0	2,926	0.00%
2021/06/10	0	0.00	1	50.30	50.40	-1	2,918	-0.03%
2021/06/09	4	49.86	4	50.25	49.75	0	2,950	0.00%
2021/06/07	3	48.85	4	49.55	49.70	-1	3,025	-0.03%
2021/06/04	9	49.27	3	49.17	49.30	6	3,025	0.20%
2021/06/02	5	48.57	5	48.65	48.35	0	3,059	0.00%
2021/05/31	0	0.00	1	48.10	48.15	-1	3,070	-0.03%
2021/05/28	4	47.75	1	47.80	47.85	3	3,087	0.10%
2021/05/25	0.2	48.00	0	0.00	47.00	0.2	3,182	0.01%
2021/05/24	0	0.00	1	46.70	46.40	-1	3,215	-0.03%
2021/05/21	3	46.35	0.1	46.80	46.45	2.9	3,250	0.09%
2021/05/20	6	46.62	1	46.90	46.55	5	3,317	0.15%
2021/05/19	5	46.60	6.1	46.79	46.75	-1.1	3,359	-0.03%
2021/05/18	0.2	46.20	2	46.10	47.20	-1.8	3,373	-0.05%
2021/05/17	2	44.20	0	49.45	44.20	2	3,373	0.06%
2021/05/14	9	47.14	8	47.36	46.85	1	3,312	0.03%
2021/05/13	2	47.25	10	46.70	47.00	-8	3,272	-0.24%
2021/05/12	4	47.30	3.2	47.82	46.50	0.8	3,234	0.02%
2021/05/11	11	48.81	0	0.00	48.05	11	3,127	0.35%
2021/05/10	0	0.00	2	50.13	50.60	-2	3,080	-0.06%
2021/05/07	3.4	50.00	1	50.00	50.10	2.4	3,085	0.08%
2021/05/06	1	49.25	0	0.00	49.55	1	3,101	0.03%
2021/05/04	0	0.00	4	49.70	49.90	-4	3,114	-0.13%
2021/05/03	11	51.15	9	51.64	50.80	2	3,031	0.07%
2021/04/29	16	54.53	2.4	53.43	52.40	13.6	2,977	0.46%
2021/04/28	5	54.42	10.3	54.40	54.60	-5.3	2,894	-0.18%
2021/04/27	1	53.10	0	0.00	53.20	1	2,887	0.03%
2021/04/26	2	52.90	0	0.00	52.80	2	3,237	0.06%
2021/04/22	1	51.80	2	53.50	51.80	-1	3,246	-0.03%
2021/04/21	2	53.10	3	53.60	52.90	-1	3,210	-0.03%
2021/04/20	1	52.80	1	52.70	52.70	0	3,124	0.00%
2021/04/19	11	52.66	0	0.00	52.70	11	3,133	0.35%
2021/04/16	2	51.60	0	0.00	51.70	2	3,130	0.06%
2021/04/15	2	51.30	0	0.00	51.30	2	3,143	0.06%
2021/04/14	1	50.50	8	51.23	50.70	-7	3,149	-0.22%
2021/04/13	0.1	52.30	0	0.00	51.70	0.1	3,166	0.00%
2021/04/12	3	53.13	0	0.00	53.00	3	3,180	0.09%
2021/04/09	4	52.93	2	52.65	52.70	2	3,177	0.06%
2021/04/08	3	53.17	4	53.38	53.20	-1	3,166	-0.03%
2021/04/07	1	52.80	0	0.00	52.80	1	3,141	0.03%
2021/04/06	2	51.95	4	52.25	52.40	-2	3,135	-0.06%
2021/04/01	0	0.00	2	51.70	51.70	-2	3,127	-0.06%
2021/03/29	3	52.10	6	52.10	52.30	-3	3,094	-0.10%
2021/03/26	7	52.71	6	52.52	52.60	1	3,075	0.03%
2021/03/25	0	0.00	6	51.83	52.50	-6	3,061	-0.20%
2021/03/23	4	52.63	5	52.00	52.00	-1	3,054	-0.03%
2021/03/22	15	53.83	37	53.55	53.30	-22	3,003	-0.73%
2021/03/19	0	0.00	2	52.50	52.60	-2	2,958	-0.07%
2021/03/18	5.2	51.70	2	52.00	51.80	3.2	2,909	0.11%
2021/03/17	15	52.16	19	51.63	51.60	-4	2,912	-0.14%
2021/03/16	7	51.19	18	51.08	50.90	-11	2,865	-0.38%
2021/03/15	3	51.10	8	51.21	51.50	-5	2,880	-0.17%
2021/03/12	6	51.07	6	50.58	51.10	0	2,856	0.00%
2021/03/11	0	0.00	10	49.63	49.75	-10	2,785	-0.36%
2021/03/10	2	49.70	1	49.70	49.70	1	2,791	0.04%
2021/03/09	3	49.20	0	0.00	49.90	3	2,794	0.11%
2021/03/08	14	49.37	3	49.35	48.95	11	2,780	0.40%
2021/03/05	1	48.60	4	48.58	48.50	-3	2,764	-0.11%
2021/03/04	0	0.00	1	48.70	48.95	-1	2,795	-0.04%
2021/03/03	1	49.15	0	0.00	49.15	1	2,798	0.04%
2021/03/02	6	49.72	22	49.26	48.90	-16	2,827	-0.57%
2021/02/26	0	0.00	8	48.41	48.60	-8	2,784	-0.29%
2021/02/25	0	0.00	3	48.33	48.35	-3	2,792	-0.11%
2021/02/24	3	48.57	0	0.00	47.90	3	2,806	0.11%
2021/02/23	3	48.40	3.1	48.88	48.85	-0.1	2,788	0.00%
2021/02/22	12	48.46	16	48.12	48.50	-4	2,782	-0.14%
2021/02/19	20	46.92	6	47.13	47.25	14	2,723	0.51%
2021/02/18	10	46.26	0	0.00	46.30	10	2,702	0.37%
2021/02/17	0	0.00	3	45.60	45.55	-3	2,723	-0.11%
2021/02/04	2	44.85	0	0.00	44.85	2	2,748	0.07%
2021/02/03	1	44.90	0	0.00	44.90	1	2,867	0.03%
2021/02/02	3	45.10	0	0.00	44.95	3	2,896	0.10%
2021/02/01	2	44.50	0	0.00	44.60	2	2,920	0.07%
2021/01/29	0	0.00	2	44.90	44.90	-2	2,949	-0.07%
2021/01/28	2	45.63	1	45.60	45.60	1	2,931	0.03%
2021/01/27	1	46.50	3	46.33	46.50	-2	2,912	-0.07%
2021/01/26	3	46.47	3	46.90	46.10	0	2,903	0.00%
2021/01/25	6	45.74	6	45.34	45.95	0	2,855	0.00%
2021/01/22	28.1	45.05	2	45.30	45.25	26.1	2,841	0.92%
2021/01/21	17	45.53	2	45.10	45.15	15	2,830	0.53%
2021/01/20	10	46.63	15	46.14	45.50	-5	2,786	-0.18%
2021/01/19	46	47.59	42	48.62	48.05	4	2,642	0.15%
2021/01/18	5	45.12	4	45.21	45.45	1	2,257	0.04%
2021/01/15	0	0.00	12	45.24	45.00	-12	2,237	-0.54%
2021/01/14	20	45.58	1	45.30	45.65	19	2,212	0.86%
2021/01/13	0	0.00	4	45.00	44.95	-4	2,191	-0.18%
2021/01/12	2	44.65	0	0.00	44.60	2	2,184	0.09%
2021/01/11	1	45.00	1	45.70	45.40	0	2,185	0.00%
2021/01/08	12	45.00	2	45.05	45.00	10	2,166	0.46%
2021/01/06	14	45.72	0	0.00	45.25	14	2,193	0.64%
2021/01/04	3	44.37	0	0.00	44.60	3	2,130	0.14%
2020/12/31	0	0.00	1.1	44.41	44.40	-1.1	2,119	-0.05%
2020/12/30	1	44.15	0	0.00	44.00	1	2,120	0.05%
2020/12/29	0	0.00	6	44.22	44.05	-6	2,123	-0.28%
2020/12/28	0	0.00	4	44.40	44.45	-4	2,115	-0.19%
2020/12/25	2	44.55	10	44.25	44.20	-8	2,107	-0.38%
2020/12/24	13	44.29	1	44.10	44.30	12	2,100	0.57%
2020/12/22	1	43.50	0	0.00	43.50	1	2,127	0.05%
2020/12/21	0	0.00	6	43.30	43.95	-6	2,141	-0.28%
2020/12/18	3	44.10	2	44.05	44.00	1	2,147	0.05%
2020/12/17	2	44.70	0	0.00	44.55	2	2,152	0.09%
2020/12/16	2	44.60	5.4	44.69	44.55	-3.4	2,155	-0.16%
2020/12/15	0	0.00	0.1	45.00	44.10	-0.1	2,156	0.00%
2020/12/14	11	45.29	0	0.00	45.20	11	2,122	0.52%
2020/12/11	1	45.35	2	45.25	45.30	-1	2,120	-0.05%
2020/12/10	3	45.73	27	45.61	45.65	-24	2,102	-1.14%
2020/12/09	10	45.58	8	45.45	46.55	2	2,064	0.10%
2020/12/08	0	0.00	14	45.25	45.15	-14	2,064	-0.68%
2020/12/07	0	0.00	1	45.45	45.40	-1	2,064	-0.05%
2020/12/04	0	0.00	1	45.10	45.20	-1	2,065	-0.05%
2020/12/03	10	45.33	12	45.33	45.10	-2	2,090	-0.10%
2020/12/02	2	45.43	0	0.00	45.50	2	2,173	0.09%
2020/12/01	1	45.50	1	45.55	45.65	0	2,231	0.00%
2020/11/30	3	45.50	5	45.89	45.60	-2	2,303	-0.09%
2020/11/26	2	45.23	5	45.10	45.20	-3	2,398	-0.13%
2020/11/25	8	44.83	22	44.67	44.35	-14	2,370	-0.59%
2020/11/24	1	44.55	6	44.72	44.35	-5	2,392	-0.21%
2020/11/23	2	44.83	0	0.00	44.80	2	2,394	0.08%
2020/11/20	0	0.00	5	44.72	44.60	-5	2,388	-0.21%
2020/11/19	12	44.51	7	44.37	44.40	5	2,420	0.21%
2020/11/18	4	44.09	0	0.00	43.90	4	2,448	0.16%
2020/11/17	2	44.05	13	44.00	43.80	-11	2,551	-0.43%
2020/11/16	9	44.19	1	44.20	44.15	8	2,712	0.29%
2020/11/13	1	43.75	1	43.70	43.85	0	2,903	0.00%
2020/11/12	1	43.90	3	43.50	43.35	-2	3,005	-0.07%
2020/11/11	10	43.90	2.2	43.95	43.80	7.8	3,195	0.24%
2020/11/10	4	42.45	0	0.00	42.75	4	3,738	0.11%
2020/11/09	4	42.14	0	0.00	42.55	4	4,220	0.09%
2020/11/06	11	42.10	6	42.32	42.00	5	4,511	0.11%
2020/11/05	5	41.56	0	0.00	41.60	5	4,504	0.11%
2020/11/04	0	0.00	16	41.49	41.45	-16	4,534	-0.35%
2020/11/03	12	41.49	2	41.15	41.50	10	4,540	0.22%
2020/11/02	3	40.42	5	40.45	40.50	-2	4,541	-0.04%
2020/10/30	6	41.15	3	41.10	40.70	3	4,558	0.07%
2020/10/28	2	40.75	0	0.00	40.75	2	4,617	0.04%
2020/10/27	2	41.03	4	41.10	41.10	-2	4,616	-0.04%
2020/10/26	5	41.60	4	41.65	41.60	1	4,618	0.02%
2020/10/22	4	41.95	1	41.25	41.95	3	4,635	0.06%
2020/10/21	1	41.70	0	0.00	41.60	1	4,639	0.02%
2020/10/19	0	0.00	4	41.59	41.35	-4	4,645	-0.09%
2020/10/15	0	0.00	11	41.01	41.05	-11	4,639	-0.24%
2020/10/14	10	41.40	5	41.50	41.45	5	4,643	0.11%
2020/10/12	2	40.40	3	41.05	40.50	-1	4,645	-0.02%
2020/10/08	0	0.00	2	40.15	40.20	-2	4,640	-0.04%
2020/10/07	3	40.45	0	0.00	40.35	3	4,673	0.06%
2020/10/06	3	39.93	1	40.10	39.95	2	4,709	0.04%
2020/09/30	9	39.17	4	39.34	39.20	5	4,739	0.11%
2020/09/29	2	39.43	0	0.00	39.30	2	4,753	0.04%
2020/09/28	4	39.25	0	0.00	39.45	4	4,776	0.08%
2020/09/25	7	38.40	11	38.50	38.35	-4	4,815	-0.08%
2020/09/24	0	0.00	1	39.55	39.15	-1	4,798	-0.02%
2020/09/23	2	40.05	0	0.00	40.10	2	4,785	0.04%
2020/09/22	2	40.83	3	40.75	40.60	-1	4,765	-0.02%
2020/09/21	1.1	41.59	4	41.55	41.35	-2.9	4,759	-0.06%
2020/09/18	1.1	42.15	0	0.00	41.90	1.1	4,762	0.02%
2020/09/17	0	0.00	1	41.90	41.85	-1	4,756	-0.02%
2020/09/16	0	0.00	4	41.75	41.55	-4	4,755	-0.08%
2020/09/15	0	0.00	1	42.00	41.55	-1	4,759	-0.02%
2020/09/11	25	41.38	12	41.20	41.15	13	4,767	0.27%
2020/09/10	0	0.00	1	42.80	42.15	-1	4,761	-0.02%
2020/09/09	1	41.60	0	0.00	42.45	1	4,771	0.02%
2020/09/08	8	41.86	2	41.75	41.85	6	4,773	0.13%
2020/09/07	11	43.25	25	43.22	42.25	-14	4,755	-0.29%
2020/09/04	0	0.00	12	43.83	43.90	-12	4,777	-0.25%
2020/09/03	16	44.05	2	44.05	43.50	14	4,812	0.29%
2020/09/02	13	43.17	10	42.90	43.35	3	4,812	0.06%
2020/09/01	30	43.05	0	0.00	43.40	30	4,827	0.62%
2020/08/31	6	42.42	1	42.45	42.45	5	4,775	0.10%
2020/08/28	2	42.25	7	42.40	42.40	-5	4,791	-0.10%
2020/08/27	0	0.00	8	42.15	42.00	-8	4,832	-0.17%
2020/08/26	1	42.70	3	42.52	42.35	-2	4,845	-0.04%
2020/08/25	11	42.60	6	42.58	42.55	5	4,872	0.10%
2020/08/24	27	41.78	51	41.72	41.90	-24	4,886	-0.49%
2020/08/21	10	41.85	18	42.15	42.50	-8	4,932	-0.16%
2020/08/20	47	41.03	32	41.98	41.30	15	4,830	0.31%
2020/08/19	10	43.19	40	43.59	42.65	-30	4,659	-0.64%
2020/08/18	12	45.32	17	45.23	45.10	-5	4,427	-0.11%
2020/08/17	49	45.43	35	45.42	46.10	14	4,309	0.32%
2020/08/14	71	45.68	58	45.78	46.20	13	4,110	0.32%
2020/08/13	81	43.33	59	43.18	43.10	22	3,467	0.63%
2020/08/12	47	40.14	120	40.23	41.50	-73	2,979	-2.45%	大賣/
2020/08/11	6	37.76	50	37.90	37.75	-44	2,708	-1.62%
2020/08/10	10	37.54	0	0.00	37.55	10	2,705	0.37%
2020/08/07	1	36.95	1	37.10	37.10	0	2,727	0.00%
2020/08/06	1	37.10	1	37.45	37.10	0	2,899	0.00%
2020/08/05	5	37.30	4	37.34	37.30	1	2,927	0.03%
2020/08/04	1	37.60	1	37.30	37.35	0	2,991	0.00%
2020/08/03	0	0.00	4	37.33	37.40	-4	3,010	-0.13%
2020/07/31	5	36.70	1	36.55	36.80	4	2,978	0.13%
2020/07/30	0	0.00	2	36.60	36.85	-2	3,012	-0.07%
2020/07/24	7	36.16	0	0.00	36.10	7	3,167	0.22%
2020/07/23	5	36.85	1	36.70	36.85	4	3,183	0.13%
2020/07/22	6	36.90	0	0.00	36.90	6	3,226	0.19%
2020/07/21	5	37.00	30	36.96	36.70	-25	3,335	-0.75%
2020/07/20	4	36.44	0	0.00	36.85	4	3,333	0.12%
2020/07/17	11	36.92	16	37.08	36.60	-5	3,334	-0.15%
2020/07/16	0	0.00	6	37.00	37.05	-6	3,318	-0.18%
2020/07/15	0	0.00	7	36.75	36.65	-7	3,325	-0.21%
2020/07/14	1	36.50	0	0.00	36.45	1	3,336	0.03%
2020/07/13	3	36.35	1	36.25	36.30	2	3,317	0.06%
2020/07/10	0	0.00	10	35.50	35.20	-10	3,301	-0.30%
2020/07/09	0	0.00	35	36.10	35.85	-35	3,297	-1.06%
2020/07/08	0	0.00	10	35.60	35.75	-10	3,287	-0.30%
2020/07/07	0	0.00	5	35.87	35.80	-5	3,275	-0.15%
2020/07/06	0	0.00	1	35.70	35.95	-1	3,269	-0.03%
2020/07/01	7	34.94	10	34.91	34.85	-3	3,278	-0.09%
2020/06/30	15	34.84	0	0.00	34.90	15	3,284	0.46%
2020/06/29	0	0.00	10	34.65	34.40	-10	3,287	-0.30%
2020/06/24	8	34.48	0	0.00	34.55	8	3,281	0.24%
2020/06/19	0	0.00	1	34.75	34.25	-1	3,407	-0.03%
2020/06/18	1	34.85	0	0.00	34.75	1	3,431	0.03%
2020/06/17	0	0.00	31	35.10	35.15	-31	3,428	-0.90%
2020/06/16	1	34.80	12	34.76	35.25	-11	3,400	-0.32%
2020/06/15	0	0.00	2	34.75	34.15	-2	3,412	-0.06%
2020/06/12	12	33.89	14	33.95	34.30	-2	3,398	-0.06%
2020/06/11	62	35.40	0	0.00	34.60	62	3,381	1.83%
2020/06/10	10	38.29	15	38.32	38.20	-5	3,255	-0.15%
2020/06/09	3	38.47	21	38.62	38.45	-18	3,192	-0.56%
2020/06/08	6	38.50	40	38.51	38.40	-34	3,137	-1.08%
2020/06/04	11	37.86	16	38.00	38.00	-5	3,026	-0.17%
2020/06/03	115	38.11	4	38.50	37.80	111	3,002	3.70%	大買/鉅額交易
2020/06/02	13	37.97	2	38.15	38.15	11	2,927	0.38%
2020/06/01	26	37.41	18	37.60	37.70	8	2,883	0.28%
2020/05/29	44	37.15	16	37.36	37.25	28	2,865	0.98%
2020/05/28	11	36.48	6	36.65	36.80	5	2,801	0.18%
2020/05/27	2	35.53	1	35.40	35.75	1	2,699	0.04%
2020/05/26	0	0.00	1	35.60	35.40	-1	2,698	-0.04%
2020/05/25	0	0.00	1	35.20	35.35	-1	2,669	-0.04%
2020/05/21	1	35.25	0	0.00	35.40	1	2,664	0.04%
2020/05/20	10	35.05	0	0.00	35.00	10	2,642	0.38%
2020/05/19	7	35.06	2	35.00	35.00	5	2,625	0.19%
2020/05/18	4	35.33	6	35.48	35.15	-2	2,600	-0.08%
2020/05/15	2	34.85	1	34.95	34.95	1	2,556	0.04%
2020/05/14	18	34.94	9	35.13	34.55	9	2,525	0.36%
2020/05/13	1	35.65	5	35.63	35.50	-4	2,462	-0.16%
2020/05/12	5	35.80	1	35.80	35.95	4	2,290	0.17%
2020/05/11	13	35.90	9	36.16	36.25	4	2,254	0.18%
2020/05/08	0	0.00	2	34.80	35.00	-2	2,166	-0.09%
2020/05/07	1	34.70	0	0.00	34.75	1	2,137	0.05%
2020/05/06	12	34.77	10	34.95	34.80	2	2,112	0.09%
2020/05/05	0	0.00	5	34.50	34.70	-5	2,090	-0.24%
2020/05/04	0	0.00	5	33.38	34.10	-5	2,109	-0.24%
2020/04/30	3	33.65	5	33.65	33.80	-2	2,059	-0.10%
2020/04/29	10	33.65	1	33.50	33.50	9	2,043	0.44%
2020/04/28	13	32.89	0	0.00	32.95	13	1,985	0.65%
2020/04/27	19	32.81	11	32.80	32.90	8	1,981	0.40%
2020/04/24	23	32.05	22	32.42	32.60	1	1,930	0.05%
2020/04/23	7	30.26	0	0.00	30.35	7	1,810	0.39%
2020/04/22	0	0.00	3	29.85	29.95	-3	1,789	-0.17%
2020/04/21	1	30.50	0	0.00	29.75	1	1,775	0.06%
2020/04/20	11	31.29	0	0.00	31.00	11	1,750	0.63%
2020/04/17	1	31.25	0	0.00	31.35	1	1,706	0.06%
2020/04/15	4	31.03	11	30.81	31.25	-7	1,628	-0.43%
2020/04/14	1	30.35	7	30.32	30.40	-6	1,604	-0.37%
2020/04/13	0	0.00	11	29.85	29.85	-11	1,588	-0.69%
2020/04/10	0	0.00	9	29.70	29.75	-9	1,582	-0.57%
2020/04/06	2	29.03	0	0.00	28.95	2	1,500	0.13%
2020/03/31	10	29.50	4	28.60	28.85	6	1,476	0.41%
2020/03/30	9	28.20	0	0.00	28.55	9	1,444	0.62%
2020/03/27	1	29.05	0	0.00	28.80	1	1,443	0.07%
2020/03/26	1	28.85	0	0.00	28.90	1	1,395	0.07%
2020/03/25	10	29.15	5	27.95	29.20	5	1,379	0.36%
2020/03/24	8	27.19	6	27.15	27.35	2	1,290	0.15%
2020/03/23	0	0.00	4	26.40	26.55	-4	1,241	-0.32%
2020/03/19	0	0.00	5	25.50	24.10	-5	1,215	-0.41%
2020/03/18	0	0.00	1	27.20	26.75	-1	1,202	-0.08%
2020/03/16	0	0.00	1	28.35	27.95	-1	1,191	-0.08%
2020/03/13	12	27.86	0	0.00	28.50	12	1,178	1.02%
2020/03/12	12	30.50	1	31.25	30.30	11	1,127	0.98%
2020/03/11	0	0.00	1	32.35	32.25	-1	1,096	-0.09%
2020/03/09	0	0.00	3	32.53	32.00	-3	1,086	-0.28%
2020/03/04	1	33.55	0	0.00	33.55	1	1,108	0.09%
2020/02/25	2	32.00	0	0.00	32.30	2	1,046	0.19%
2020/02/20	4	33.50	0	0.00	33.35	4	1,135	0.35%
2020/02/13	0	0.00	2	33.85	33.90	-2	1,251	-0.16%
2020/02/12	0	0.00	1	33.40	33.55	-1	1,275	-0.08%
2020/02/11	10	33.00	0	0.00	33.00	10	1,328	0.75%
2020/02/10	1	32.80	0	0.00	32.75	1	1,368	0.07%
2020/02/07	2	33.08	0	0.00	33.05	2	1,379	0.15%
2020/02/06	4	33.66	0	0.00	33.55	4	1,385	0.29%
2020/02/05	7	34.04	21	33.92	33.60	-14	1,446	-0.97%
2020/02/03	5	32.00	0	0.00	32.00	5	1,434	0.35%
2020/01/30	5	33.50	10	33.00	33.00	-5	1,405	-0.36%
2020/01/15	0	0.00	3	35.77	35.75	-3	1,380	-0.22%
2020/01/14	5	35.65	0	0.00	35.65	5	1,388	0.36%
2020/01/09	0	0.00	6	35.25	35.25	-6	1,404	-0.43%
2020/01/07	1	35.60	5	35.60	35.65	-4	1,402	-0.29%
2020/01/03	1	36.75	0	0.00	36.35	1	1,417	0.07%
2019/12/27	3	36.35	0	0.00	36.35	3	1,429	0.21%
2019/12/26	10	36.30	0	0.00	36.20	10	1,429	0.70%
2019/12/24	0	0.00	5	35.90	35.95	-5	1,464	-0.34%
2019/12/19	30	36.30	0	0.00	36.20	30	1,584	1.89%
2019/12/18	0	0.00	4	36.15	36.30	-4	1,608	-0.25%
2019/12/17	15	36.22	1	36.25	36.10	14	1,618	0.86%
2019/12/13	7	35.85	0	0.00	35.80	7	1,629	0.43%
2019/12/09	1	36.75	0	0.00	36.70	1	1,671	0.06%
2019/12/03	2	36.88	0	0.00	36.70	2	1,800	0.11%
2019/12/02	1	36.30	0	0.00	36.55	1	1,807	0.06%
2019/11/29	1	36.70	0	0.00	36.60	1	1,802	0.06%
2019/11/27	10	37.20	0	0.00	37.20	10	1,833	0.55%
2019/11/26	0	0.00	2	37.40	37.40	-2	1,845	-0.11%
2019/11/22	1	37.60	0	0.00	37.50	1	1,870	0.05%
2019/11/21	0	0.00	2	37.50	37.55	-2	1,887	-0.11%
2019/11/20	3	37.65	3	37.45	37.70	0	1,900	0.00%
2019/11/18	3	37.55	0	0.00	38.00	3	1,824	0.16%
2019/11/15	0	0.00	1	37.80	37.65	-1	1,847	-0.05%
2019/11/14	3	37.90	1	38.35	37.85	2	1,849	0.11%
2019/11/13	3	38.18	3	38.25	38.20	0	1,842	0.00%
2019/11/12	3	37.45	0	0.00	37.50	3	1,800	0.17%
2019/11/11	1	37.50	22	37.40	37.00	-21	1,837	-1.14%
2019/11/08	0	0.00	2	38.13	38.30	-2	1,830	-0.11%
2019/11/04	10	37.85	3	37.80	37.75	7	1,787	0.39%
2019/11/01	3	37.30	0	0.00	37.40	3	1,723	0.17%
2019/10/31	7	36.09	2	36.25	36.60	5	1,729	0.29%
2019/10/25	0	0.00	2	36.20	36.20	-2	1,938	-0.10%
2019/10/22	2	36.10	0	0.00	36.40	2	2,170	0.09%
2019/10/16	0	0.00	1	36.00	35.90	-1	2,279	-0.04%
2019/10/09	6	35.20	0	0.00	35.25	6	2,381	0.25%
2019/10/08	0	0.00	5	35.60	35.45	-5	2,385	-0.21%
2019/10/03	5	35.85	1	35.70	35.85	4	2,434	0.16%
2019/09/27	0	0.00	1	36.15	35.90	-1	2,443	-0.04%
2019/09/25	2	37.50	3	37.20	37.20	-1	2,419	-0.04%
2019/09/24	19	37.62	7	37.71	38.30	12	2,391	0.50%
2019/09/19	0	0.00	1	37.60	37.50	-1	2,331	-0.04%
2019/09/16	0	0.00	1	37.85	37.90	-1	2,330	-0.04%
2019/09/12	14	38.21	5	38.26	38.10	9	2,333	0.39%
2019/09/05	8	38.26	12	38.39	38.50	-4	2,191	-0.18%
2019/09/04	0	0.00	1	37.85	37.95	-1	2,181	-0.05%
2019/09/03	0	0.00	1	37.30	37.35	-1	2,171	-0.05%
2019/09/02	4	37.41	2	37.40	37.45	2	2,185	0.09%
2019/08/30	2	37.00	3	37.22	37.05	-1	2,176	-0.05%
2019/08/29	31	36.57	2	36.18	36.70	29	2,133	1.36%
2019/08/28	1	36.05	1	35.80	35.95	0	2,107	0.00%
2019/08/27	5	35.46	0	0.00	35.35	5	2,096	0.24%
2019/08/23	5	36.55	3	36.43	36.70	2	2,076	0.10%
2019/08/21	2	36.38	0	0.00	36.30	2	2,094	0.10%
2019/08/20	2	36.00	0	0.00	36.70	2	2,087	0.10%
2019/08/19	2	35.85	4	35.80	36.00	-2	2,053	-0.10%
2019/08/16	0	0.00	3	35.65	35.90	-3	2,074	-0.14%
2019/08/15	5	35.14	0	0.00	35.40	5	2,066	0.24%
2019/08/14	6	35.68	2	35.70	35.60	4	2,085	0.19%
2019/08/13	3	34.33	0	0.00	34.20	3	2,096	0.14%
2019/08/12	1	35.40	0	0.00	35.30	1	2,094	0.05%
2019/08/07	0	0.00	1	36.35	35.75	-1	2,151	-0.05%
2019/08/05	1	37.10	0	0.00	36.40	1	2,152	0.05%
2019/08/01	15	40.50	4	40.25	40.50	11	2,146	0.51%
2019/07/31	4	40.60	0	0.00	40.65	4	2,106	0.19%
2019/07/30	0	0.00	2	40.68	40.50	-2	2,100	-0.10%
2019/07/29	1	40.10	12	40.53	40.25	-11	2,086	-0.53%
2019/07/26	4	41.31	5.1	41.39	41.25	-1.1	2,018	-0.05%
2019/07/25	1	42.25	5	41.86	41.85	-4	1,990	-0.20%
2019/07/24	2	41.45	16	41.29	41.45	-14	1,941	-0.72%
2019/07/23	2	40.10	0	0.00	39.90	2	1,865	0.11%
2019/07/22	3	39.87	1	39.60	39.85	2	1,861	0.11%
2019/07/19	2	39.45	1	39.55	39.35	1	1,835	0.05%
2019/07/18	1	38.95	4	39.10	39.15	-3	1,867	-0.16%
2019/07/17	8	39.31	0	0.00	38.80	8	2,148	0.37%
2019/07/16	1	39.30	6	39.33	39.10	-5	2,169	-0.23%
2019/07/15	4	38.83	0	0.00	38.80	4	2,179	0.18%
2019/07/12	0	0.00	6	37.96	38.40	-6	2,236	-0.27%
2019/07/11	1	37.90	5	38.00	37.60	-4	2,377	-0.17%
2019/07/10	1	38.45	0	0.00	38.35	1	2,383	0.04%
2019/07/05	4	38.00	0	0.00	37.85	4	2,591	0.15%
2019/07/04	0	0.00	1	38.00	37.80	-1	2,677	-0.04%
2019/07/02	10	37.50	6	37.59	37.45	4	3,117	0.13%
2019/07/01	0	0.00	12	37.39	37.45	-12	3,311	-0.36%
2019/06/27	0	0.00	5	36.75	36.90	-5	3,651	-0.14%
2019/06/21	2	36.85	0	0.00	36.30	2	4,202	0.05%
2019/06/20	0	0.00	7	36.51	36.70	-7	4,609	-0.15%
2019/06/17	5	35.95	0	0.00	35.95	5	4,917	0.10%
2019/06/14	2	36.50	0	0.00	36.20	2	4,929	0.04%
2019/06/13	1	36.40	10	36.30	36.30	-9	4,947	-0.18%
2019/06/12	16	36.83	0	0.00	36.40	16	4,997	0.32%
2019/06/11	1	36.00	1	35.90	36.60	0	4,977	0.00%
2019/06/04	1	35.55	1	35.65	35.60	0	4,972	0.00%
2019/06/03	1	35.60	0	0.00	35.60	1	4,989	0.02%
2019/05/31	1	36.00	6	36.04	35.85	-5	4,989	-0.10%
2019/05/29	2	35.23	0	0.00	35.25	2	5,019	0.04%
2019/05/28	2	35.43	0	0.00	35.65	2	5,029	0.04%
2019/05/23	5	34.65	1	34.75	34.75	4	5,047	0.08%
2019/05/22	0	0.00	1	36.45	35.70	-1	5,069	-0.02%
2019/05/21	0	0.00	3	35.43	36.05	-3	5,073	-0.06%
2019/05/20	3	36.03	11	35.70	35.45	-8	5,050	-0.16%
2019/05/17	9	37.37	0	0.00	36.80	9	5,020	0.18%
2019/05/16	3	38.60	0	0.00	37.60	3	5,004	0.06%
2019/05/15	7	38.39	4	38.31	38.30	3	4,989	0.06%
2019/05/14	1	36.60	4	36.96	37.25	-3	5,006	-0.06%
2019/05/13	3	37.15	1	37.50	37.20	2	5,050	0.04%
2019/05/10	16	36.94	2	37.73	37.20	14	5,054	0.28%
2019/05/09	14	37.12	1	36.85	36.90	13	5,110	0.25%
2019/05/08	0	0.00	5	37.96	37.85	-5	5,067	-0.10%
2019/05/07	1	38.00	3	37.80	37.90	-2	5,035	-0.04%
2019/05/06	3	36.88	1	36.80	36.60	2	4,994	0.04%
2019/05/03	0	0.00	1	37.90	37.95	-1	4,958	-0.02%
2019/04/30	1	37.30	1	37.05	37.85	0	4,928	0.00%
2019/04/29	0	0.00	1	37.00	36.95	-1	4,899	-0.02%
2019/04/26	0	0.00	1	38.00	37.85	-1	4,850	-0.02%
2019/04/24	1	38.00	1	38.30	38.10	0	4,833	0.00%
2019/04/23	6	39.00	3	39.13	38.35	3	4,770	0.06%
2019/04/22	0	0.00	2	39.10	39.15	-2	4,457	-0.04%
2019/04/19	1	38.70	2	38.60	38.70	-1	4,386	-0.02%
2019/04/18	2	38.75	2	39.15	38.00	0	4,332	0.00%
2019/04/17	4	39.70	4	38.99	39.60	0	4,232	0.00%
2019/04/16	1	38.30	2	38.50	38.60	-1	4,058	-0.02%
2019/04/15	1	38.55	0	0.00	38.65	1	4,013	0.02%
2019/04/12	0	0.00	23	37.77	37.85	-23	3,940	-0.58%
2019/04/11	6	37.67	21	38.11	37.30	-15	3,878	-0.39%
2019/04/10	4	38.51	0	0.00	38.60	4	3,746	0.11%
2019/04/09	28	39.37	11	40.19	38.55	17	3,647	0.47%
2019/04/08	25	38.65	12	38.75	38.40	13	3,363	0.39%
2019/04/03	3	38.02	9	38.02	38.10	-6	3,160	-0.19%
2019/04/02	20	37.42	8	37.58	37.80	12	2,948	0.41%
2019/04/01	6	37.11	7	36.97	36.50	-1	2,728	-0.04%
2019/03/29	0	0.00	1	36.75	36.95	-1	2,565	-0.04%
2019/03/28	0	0.00	3	36.13	36.20	-3	2,489	-0.12%
2019/03/27	4	37.78	3	37.78	37.45	1	2,353	0.04%
2019/03/26	13	38.21	14.1	37.76	37.25	-1.1	2,198	-0.05%
2019/03/25	22	38.59	53	38.89	38.50	-31	1,982	-1.56%
2019/03/22	0	0.00	24	37.70	37.70	-24	1,550	-1.55%
2019/03/21	13.1	33.97	59	34.00	34.30	-45.9	1,451	-3.16%
2019/03/19	0	0.00	4	32.60	32.65	-4	1,199	-0.33%
2019/03/15	3	32.68	0	0.00	32.90	3	1,189	0.25%
2019/03/14	3	32.02	3	31.82	32.10	0	1,151	0.00%
2019/03/13	1	31.95	2	32.05	31.95	-1	1,137	-0.09%
2019/03/12	0	0.00	1	31.75	31.95	-1	1,130	-0.09%
2019/03/11	40	32.15	0	0.00	32.10	40	1,115	3.58%
2019/03/08	0	0.00	2	32.10	32.35	-2	1,111	-0.18%
2019/03/07	1	32.55	0	0.00	32.40	1	1,101	0.09%
2019/03/06	0	0.00	1	32.65	32.70	-1	1,085	-0.09%
2019/03/04	0.1	32.90	2	32.75	32.90	-1.9	1,061	-0.18%
2019/02/27	0	0.00	3	32.25	32.30	-3	1,018	-0.29%
2019/02/26	1	32.90	0	0.00	32.65	1	999	0.10%
2019/02/25	0	0.00	13	32.63	33.20	-13	974	-1.33%
2019/02/22	1	32.20	0	0.00	32.15	1	919	0.11%
2019/02/21	5	32.95	0	0.00	32.45	5	914	0.55%
2019/02/20	0	0.00	1	32.25	32.20	-1	866	-0.12%
2019/02/19	2	32.30	10	32.75	32.25	-8	876	-0.91%
2019/02/18	3	32.63	4	32.55	32.45	-1	887	-0.11%
2019/02/15	0	0.00	1	32.10	31.90	-1	851	-0.12%
2019/02/14	3	32.55	1	31.90	32.00	2	829	0.24%
2019/02/13	11	32.54	2	32.55	32.20	9	799	1.13%
2019/02/12	3.5	31.66	12	31.80	32.15	-8.5	707	-1.20%
2019/02/11	0	0.00	1	30.65	30.50	-1	636	-0.16%
2019/01/30	19.5	30.09	39	30.42	30.45	-19.5	599	-3.25%
2019/01/25	0	0.00	1	28.95	28.90	-1	486	-0.21%
2019/01/24	5	28.74	0	0.00	28.75	5	485	1.03%
2019/01/22	0	0.00	19	29.00	28.80	-19	483	-3.93%
2019/01/18	1	28.85	0	0.00	29.10	1	485	0.21%
2019/01/17	21	29.40	12	29.10	29.00	9	477	1.88%
2019/01/09	0	0.00	1	28.00	28.05	-1	444	-0.22%
2018/12/20	5	27.80	0	0.00	27.65	5	519	0.96%
2018/12/12	0	28.90	12	29.05	29.10	-12	513	-2.33%
2018/12/11	7	28.55	0	0.00	28.40	7	507	1.38%
2018/12/10	7	29.87	0	0.00	28.65	7	500	1.40%
2018/12/06	0	0.00	1	28.65	29.20	-1	477	-0.21%
2018/12/03	0	0.00	6	28.70	28.75	-6	469	-1.28%
2018/11/30	0	0.00	21	28.35	28.25	-21	460	-4.56%
2018/11/29	16	27.96	6	28.00	27.95	10	463	2.16%
2018/11/28	4	27.85	0	0.00	27.80	4	459	0.87%
2018/11/27	2	27.80	0	0.00	27.80	2	457	0.44%
2018/11/26	0	0.00	3	27.45	27.45	-3	457	-0.66%
2018/11/20	0	0.00	24	27.70	27.70	-24	473	-5.07%
2018/11/19	0	0.00	19	28.00	28.10	-19	505	-3.76%
2018/11/16	0	0.00	14	28.00	27.75	-14	547	-2.56%
2018/11/14	0	0.00	1	27.15	27.15	-1	511	-0.20%
2018/11/07	5	24.40	0	0.00	24.35	5	527	0.95%
2018/10/23	1	24.45	0.2	24.70	24.55	0.8	528	0.15%
2018/09/14	1	28.25	0	0.00	28.55	1	464	0.22%
2018/09/12	50	27.70	0	0.00	27.75	50	463	10.79%
2018/09/11	33	27.80	0	0.00	28.00	33	462	7.14%
2018/09/04	5	28.65	0	0.00	28.75	5	451	1.11%
2018/08/24	0	0.00	2	28.75	28.20	-2	469	-0.43%
2018/08/23	2	29.65	2	29.45	29.65	0	539	0.00%
2018/08/13	5	27.28	0	0.00	27.35	5	495	1.01%
2018/07/27	3	27.05	0	0.00	27.15	3	598	0.50%
2018/07/10	5	26.85	0	0.00	26.70	5	628	0.80%
2018/07/09	0	0.00	40	27.70	27.95	-40	625	-6.40%
2018/07/03	0	0.00	0.7	28.40	28.40	-0.7	617	-0.12%
2018/06/22	1	28.50	0	0.00	28.60	1	610	0.16%
2018/06/20	0.9	29.90	0	0.00	29.00	0.9	617	0.14%
2018/06/19	2	28.95	0	0.00	28.95	2	617	0.32%
2018/06/15	0	0.00	3	29.35	28.95	-3	617	-0.49%
2018/06/12	1	29.35	0	0.00	29.25	1	603	0.17%
2018/06/08	0	0.00	1	29.05	29.00	-1	590	-0.17%
2018/06/06	2	29.00	0	0.00	29.00	2	587	0.34%
2018/06/05	1	28.80	0	0.00	28.80	1	584	0.17%
2018/06/04	0	0.00	10	28.75	28.80	-10	579	-1.73%
2018/06/01	1	28.60	0	0.00	28.70	1	571	0.18%
2018/05/31	7	28.75	0	0.00	27.95	7	553	1.26%
2018/05/30	2	28.43	0	0.00	28.40	2	449	0.44%
2018/05/28	1	28.55	0	0.00	28.55	1	435	0.23%
2018/05/24	10	28.40	0	0.00	28.50	10	429	2.33%
2018/05/23	1	28.50	0	0.00	28.45	1	422	0.24%
2018/05/17	0	0.00	5	29.15	29.30	-5	403	-1.24%
2018/05/15	5	30.30	0	0.00	29.40	5	394	1.27%
2018/05/14	1	30.65	1	30.45	30.30	0	403	0.00%
2018/05/11	0	0.00	5	30.00	30.00	-5	386	-1.30%
2018/05/09	0	0.00	1	29.20	29.20	-1	355	-0.28%
2018/05/04	3	28.45	0	0.00	28.70	3	345	0.87%
2018/04/30	2	28.35	0	0.00	28.30	2	342	0.58%
2018/04/17	2	28.90	0	0.00	28.85	2	345	0.58%
2018/04/09	1	29.25	0	0.00	29.25	1	413	0.24%
2018/03/22	0	0.00	5	30.10	30.05	-5	421	-1.19%
2018/03/09	0	0.00	2	29.85	29.75	-2	459	-0.43%
2018/03/07	20	29.65	0	0.00	29.55	20	502	3.98%
2018/03/02	2	29.48	0	0.00	29.40	2	556	0.36%
2018/02/27	0	0.00	1	30.25	30.10	-1	569	-0.18%
2018/02/09	3	28.30	0	0.00	28.60	3	639	0.47%
2018/02/07	3	29.23	0	0.00	29.40	3	646	0.46%
2018/02/06	6	29.46	0	0.00	29.40	6	642	0.93%
2018/02/05	0	0.00	2	30.65	30.70	-2	667	-0.30%
2018/02/02	2	31.20	0	0.00	31.20	2	679	0.29%
2018/01/31	0	0.00	3	31.20	31.30	-3	784	-0.38%
2018/01/29	0	0.00	0	31.50	31.55	0	804	0.00%
2018/01/22	0	0.00	3	31.55	31.80	-3	908	-0.33%
2018/01/09	5	32.05	0	0.00	32.20	5	975	0.51%
2018/01/05	16	32.58	0	0.00	32.65	16	982	1.63%
2018/01/04	1	32.85	1	32.75	32.80	0	978	0.00%