志超 (8213)-第一金-華江券商分點個股進出

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
39.10
漲跌
▼0.10
漲幅
-0.26%
成交量
397張
產業
上市電子零組件類股
378人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

志超 (8213)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	0	0.00	7	38.45	38.35	-7	943	-0.74%
2024/06/04	0	0.00	2	38.90	38.85	-2	927	-0.22%
2024/05/31	1	39.10	0	0.00	39.15	1	929	0.11%
2024/05/30	1	39.70	0	0.00	39.35	1	938	0.11%
2024/05/29	0	0.00	1	39.80	39.70	-1	944	-0.11%
2024/05/21	0	0.00	6	38.75	38.65	-6	891	-0.67%
2024/05/14	1	39.20	4	39.60	39.50	-3	853	-0.35%
2024/05/10	4	40.05	0	0.00	40.10	4	814	0.49%
2024/05/09	5	40.50	0	0.00	40.00	5	808	0.62%
2024/05/08	4	40.49	0	0.00	40.50	4	798	0.50%
2024/05/02	6	39.70	0	0.00	39.75	6	752	0.80%
2024/04/30	2	40.13	1	40.00	40.10	1	743	0.13%
2024/04/29	0	0.00	3	39.85	39.90	-3	737	-0.41%
2024/04/26	2	39.65	0	0.00	39.60	2	728	0.27%
2024/04/24	2	40.00	2	40.20	40.00	0	706	0.00%
2024/04/23	10	39.54	50	39.65	39.90	-40	695	-5.75%
2024/04/22	2	42.45	0	0.00	42.35	2	622	0.32%
2024/04/19	2	42.85	0	0.00	42.75	2	615	0.33%
2024/04/16	0	0.00	1	42.60	42.60	-1	613	-0.16%
2024/04/15	2	43.90	5	43.83	43.70	-3	607	-0.49%
2024/04/11	0	0.00	0	43.95	43.70	0	586	0.00%
2024/04/10	0	44.42	60	44.49	44.30	-60	582	-10.30%
2024/04/09	60	44.48	0	0.00	44.50	60	575	10.43%
2024/04/02	3	44.32	0	0.00	44.60	3	553	0.54%
2024/03/28	0.2	44.00	2	43.90	43.75	-1.8	527	-0.34%
2024/03/26	6	43.49	0	0.00	43.10	6	518	1.16%
2024/03/21	0	0.00	3	44.08	44.00	-3	510	-0.59%
2024/03/20	21	43.80	10	43.75	43.65	11	507	2.17%
2024/03/19	1	43.55	50	43.47	43.85	-49	492	-9.95%
2024/03/18	35	43.05	0	0.00	43.20	35	475	7.36%
2024/03/13	25	41.50	0	0.00	41.70	25	461	5.42%
2024/03/11	0	0.00	20	41.30	41.20	-20	469	-4.26%
2024/03/05	0	42.90	0	0.00	42.45	0	491	0.00%
2024/03/04	0	0.00	2	42.05	42.10	-2	492	-0.41%
2024/02/22	1	42.30	0	0.00	42.15	1	497	0.20%
2024/02/05	1	40.65	0	0.00	40.65	1	518	0.19%
2024/02/02	0	0.00	1	41.15	41.00	-1	516	-0.19%
2024/01/18	1	40.35	0	0.00	40.45	1	534	0.19%
2024/01/17	1	40.85	0	0.00	40.55	1	538	0.19%
2024/01/12	0	41.50	0	0.00	41.45	0	533	0.00%
2024/01/11	2	41.38	0	0.00	41.55	2	539	0.37%
2024/01/09	5	42.00	4	42.10	42.10	1	566	0.18%
2024/01/08	1	42.70	0	0.00	42.70	1	561	0.18%
2024/01/03	0	0.00	3	43.40	43.10	-3	613	-0.49%
2024/01/02	2	43.35	0	0.00	43.35	2	617	0.32%
2023/12/27	3	43.30	0	0.00	43.30	3	638	0.47%
2023/12/25	1	42.95	0	0.00	42.95	1	657	0.15%
2023/12/20	2	43.25	0	0.00	43.35	2	689	0.29%
2023/12/14	0	0.00	1	44.65	44.80	-1	689	-0.14%
2023/12/08	1	44.30	0	0.00	44.05	1	684	0.15%
2023/12/07	1	43.85	0	0.00	43.80	1	696	0.14%
2023/12/06	0	0.00	1	44.45	44.10	-1	703	-0.14%
2023/11/23	0	0.00	0	43.45	43.40	0	771	0.00%
2023/11/21	0	0.00	5	43.40	43.40	-5	782	-0.64%
2023/11/15	0	0.00	1	42.95	42.80	-1	819	-0.12%
2023/11/13	0	0.00	2	42.65	42.90	-2	836	-0.24%
2023/11/06	0	0.00	4	43.50	43.55	-4	901	-0.44%
2023/10/27	0	43.25	0	0.00	43.05	0	921	0.00%
2023/10/17	1	43.10	0	0.00	42.85	1	1,025	0.10%
2023/10/13	4	43.35	0	0.00	43.35	4	1,048	0.38%
2023/09/20	0	0.00	6	45.60	45.25	-6	1,070	-0.56%
2023/09/19	3	46.18	0	0.00	45.40	3	1,115	0.27%
2023/09/14	0	0.00	5	45.80	46.00	-5	1,188	-0.42%
2023/09/08	0	0.00	2	45.40	45.25	-2	1,230	-0.16%
2023/09/07	0	0.00	1	46.60	46.15	-1	1,235	-0.08%
2023/09/06	4	46.54	0	0.00	46.55	4	1,251	0.32%
2023/09/04	0	0.00	5	44.70	44.75	-5	1,215	-0.41%
2023/08/17	0	0.00	1	44.25	44.55	-1	1,217	-0.08%
2023/08/16	1	44.70	0	0.00	44.65	1	1,197	0.08%
2023/08/15	0	0.00	10	44.10	44.00	-10	1,174	-0.85%
2023/08/02	1	42.75	0	0.00	42.75	1	1,145	0.09%
2023/07/31	2	44.00	1	43.15	43.40	1	1,128	0.09%
2023/07/27	5	44.72	1	44.55	44.85	4	1,096	0.36%
2023/07/26	0	0.00	1	44.90	44.55	-1	1,096	-0.09%
2023/07/25	7	44.76	8	44.96	44.95	-1	1,081	-0.09%
2023/07/24	0	0.00	1	44.15	44.30	-1	1,048	-0.10%
2023/07/20	4	42.50	4	42.95	42.95	0	1,002	0.00%
2023/07/19	4	42.91	4	42.80	42.80	0	985	0.00%
2023/07/18	3	43.05	3	43.00	43.00	0	976	0.00%
2023/07/17	1	42.80	0	0.00	42.75	1	954	0.10%
2023/07/14	0	0.00	1	41.70	42.00	-1	935	-0.11%
2023/07/13	1	41.20	0	0.00	41.25	1	900	0.11%
2023/07/12	0	0.00	3	40.65	40.65	-3	882	-0.34%
2023/06/29	1	39.65	0	0.00	39.75	1	864	0.12%
2023/06/28	1	38.70	0	0.00	39.20	1	851	0.12%
2023/06/27	1	38.70	0	0.00	38.60	1	804	0.12%
2023/06/26	1	41.75	0	0.00	41.50	1	757	0.13%
2023/06/21	0	0.00	1	42.35	42.30	-1	717	-0.14%
2023/06/16	11	42.50	0	0.00	42.50	11	650	1.69%
2023/06/15	1	42.80	0.5	42.60	42.55	0.5	628	0.08%
2023/06/13	0	0.00	7	43.40	43.05	-7	596	-1.17%
2023/06/12	1	42.90	0	0.00	43.25	1	583	0.17%
2023/06/08	0	0.00	1	42.55	42.50	-1	545	-0.18%
2023/06/07	1	41.95	2	42.10	41.95	-1	519	-0.19%
2023/06/05	10	42.45	10	41.53	41.50	0	505	0.00%
2023/05/31	0	41.00	0	0.00	40.65	0	478	0.00%
2023/05/30	3	40.70	0	0.00	40.85	3	480	0.62%
2023/05/29	0	0.00	11	41.13	41.25	-11	473	-2.32%
2023/05/22	1	39.50	0	0.00	39.60	1	445	0.22%
2023/05/19	3	39.43	0	0.00	39.50	3	444	0.68%
2023/04/26	7	40.04	0	0.00	40.25	7	415	1.68%
2023/03/30	5	41.10	0	0.00	41.15	5	353	1.42%
2023/03/29	5	41.00	2	41.15	41.05	3	347	0.86%
2023/03/28	5	41.20	0	0.00	41.20	5	341	1.46%
2023/03/27	0	41.15	0	0.00	41.05	0	336	0.00%
2023/03/24	5.1	40.70	0	0.00	40.70	5.1	332	1.52%
2023/03/22	5	40.45	0	0.00	40.45	5	330	1.51%
2023/03/20	5	40.05	0	0.00	40.05	5	331	1.51%
2023/03/17	5	39.50	0	0.00	39.80	5	331	1.51%
2023/03/16	15	39.27	0	0.00	39.15	15	323	4.64%
2023/03/15	0	0.00	15	39.75	39.65	-15	324	-4.63%
2023/03/14	0.1	39.20	15	39.23	39.20	-14.9	322	-4.63%
2023/03/13	1	38.90	0	0.00	39.15	1	321	0.31%
2023/03/10	0.1	39.55	0	0.00	39.55	0.1	313	0.02%
2023/03/09	1.1	40.20	0	0.00	40.10	1.1	312	0.35%
2023/03/08	0	0.00	15	40.42	40.45	-15	306	-4.89%
2023/03/01	0.1	38.70	0	0.00	38.75	0.1	280	0.04%
2023/02/21	0	0.00	1	39.05	39.05	-1	278	-0.36%
2023/01/16	0	36.90	0	0.00	36.60	0	276	0.00%
2023/01/12	0	0.00	1	36.90	36.90	-1	296	-0.34%
2023/01/10	0.1	37.10	0	0.00	37.05	0.1	304	0.02%
2023/01/09	0	0.00	2	36.85	37.00	-2	308	-0.65%
2022/12/30	0.1	36.40	0	0.00	36.20	0.1	357	0.01%
2022/11/30	5	36.40	0	0.00	36.55	5	440	1.13%
2022/11/29	0	0.00	3	36.05	36.30	-3	446	-0.67%
2022/11/14	0	0.00	1	35.10	35.10	-1	475	-0.21%
2022/11/11	0	35.25	0	0.00	35.00	0	477	0.00%
2022/11/09	0	35.00	0	0.00	34.75	0	480	0.00%
2022/11/08	0	0.00	0.2	34.70	34.50	-0.2	485	-0.04%
2022/11/02	3	33.90	0	0.00	33.90	3	536	0.56%
2022/10/27	2	32.43	0	0.00	32.70	2	562	0.36%
2022/10/25	0	0.00	0	32.75	32.50	0	581	-0.01%
2022/10/24	1	32.85	0	0.00	32.85	1	603	0.17%
2022/10/07	1	34.10	0	0.00	34.10	1	634	0.16%
2022/10/06	1	34.55	0	0.00	34.25	1	630	0.16%
2022/09/28	0.2	33.68	0	0.00	33.35	0.2	749	0.03%
2022/09/14	0	36.80	0	0.00	36.95	0	1,096	0.00%
2022/09/12	2	36.68	0	0.00	36.90	2	1,200	0.17%
2022/09/06	1	36.00	0	0.00	36.45	1	1,290	0.08%
2022/08/31	0	0.00	2	37.80	38.40	-2	1,375	-0.15%
2022/08/26	0	0.00	1	38.50	38.80	-1	1,408	-0.07%
2022/08/18	0	0.00	3.1	38.09	38.50	-3.1	1,530	-0.20%
2022/08/17	0	0.00	0.1	38.50	38.20	-0.1	1,556	-0.01%
2022/08/11	1	36.95	0	0.00	36.95	1	1,687	0.06%
2022/08/05	0	36.90	0	0.00	36.80	0	1,820	0.00%
2022/07/25	1	37.00	0	0.00	37.20	1	1,908	0.05%
2022/07/21	0	0.00	0.1	36.90	37.15	-0.1	1,912	-0.01%
2022/07/20	0	0.00	0.7	36.64	36.50	-0.7	1,954	-0.04%
2022/07/12	0	33.90	0	0.00	34.00	0	1,941	0.00%
2022/07/11	1	34.65	0	0.00	34.55	1	1,931	0.05%
2022/07/07	1	35.70	0	0.00	36.65	1	1,889	0.05%
2022/07/05	2	36.28	0	0.00	36.70	2	1,897	0.11%
2022/07/04	1	37.00	0	0.00	36.70	1	1,886	0.05%
2022/07/01	1	36.90	1	37.50	36.90	0	1,896	0.00%
2022/06/30	2	38.35	0	0.00	38.20	2	1,866	0.11%
2022/06/29	2	39.15	0	0.00	39.25	2	1,836	0.11%
2022/06/28	1	39.60	2	39.65	39.55	-1	1,812	-0.05%
2022/06/27	6	40.78	0	0.00	40.65	6	1,794	0.33%
2022/06/24	1	41.25	2	40.95	40.65	-1	1,772	-0.06%
2022/06/22	18	46.71	4	46.45	46.35	14	1,697	0.82%
2022/06/21	18	47.79	0	0.00	48.05	18	1,634	1.10%
2022/06/20	2	47.50	0	0.00	47.50	2	1,600	0.12%
2022/06/17	1	48.65	0	0.00	48.65	1	1,563	0.06%
2022/06/16	7	50.20	0	0.00	49.25	7	1,569	0.45%
2022/06/15	1	50.10	0	0.00	50.20	1	1,544	0.06%
2022/06/10	2	51.80	0	0.00	51.90	2	1,518	0.13%
2022/06/09	6	52.02	0	0.00	52.00	6	1,518	0.40%
2022/06/07	0	0.00	7	53.30	53.00	-7	1,475	-0.47%
2022/06/01	1	53.50	1	53.70	53.50	0	1,519	0.00%
2022/05/30	2	52.95	4	52.70	53.80	-2	1,515	-0.13%
2022/05/27	5	53.50	5	53.30	53.30	0	1,491	0.00%
2022/05/25	5	53.38	3	53.17	53.40	2	1,541	0.13%
2022/05/23	0	0.00	2	53.50	53.60	-2	1,608	-0.12%
2022/05/20	0	0.00	5	53.80	53.60	-5	1,634	-0.31%
2022/05/19	0	0.00	1	53.10	53.50	-1	1,656	-0.06%
2022/05/18	0	0.00	2	52.65	52.60	-2	1,680	-0.12%
2022/05/17	1	52.40	1	52.00	52.50	0	1,645	0.00%
2022/05/16	0	0.00	30	51.27	51.40	-30	1,591	-1.89%
2022/05/13	1	51.20	8	51.41	51.30	-7	1,568	-0.45%
2022/05/11	2	50.55	3	51.07	50.80	-1	1,503	-0.07%
2022/05/09	2	49.55	0	0.00	49.40	2	1,447	0.14%
2022/05/06	2	49.00	3	48.95	49.00	-1	1,425	-0.07%
2022/05/05	0	0.00	1	49.60	49.40	-1	1,427	-0.07%
2022/04/28	0	0.00	2	49.25	49.05	-2	1,453	-0.14%
2022/04/25	3	47.65	0	0.00	47.50	3	1,391	0.22%
2022/04/21	0	0.00	6	48.55	48.60	-6	1,383	-0.43%
2022/04/20	0	0.00	3	48.10	48.50	-3	1,381	-0.22%
2022/04/19	2	47.88	0	0.00	47.90	2	1,380	0.14%
2022/04/18	1	47.30	2	48.03	47.75	-1	1,388	-0.07%
2022/04/15	3	47.85	0	0.00	47.80	3	1,386	0.22%
2022/04/12	1	47.90	0	0.00	47.70	1	1,402	0.07%
2022/04/07	6	49.25	0	0.00	49.05	6	1,396	0.43%
2022/04/01	2	50.55	0	0.00	50.70	2	1,396	0.14%
2022/03/23	0	0.00	5	51.20	50.90	-5	1,375	-0.36%
2022/03/21	15	50.77	0	0.00	50.80	15	1,343	1.12%
2022/03/18	15	49.18	0	0.00	50.00	15	1,298	1.16%
2022/03/11	0	49.50	0	0.00	49.20	0	1,241	0.00%
2022/03/10	0	0.00	4	49.13	49.25	-4	1,234	-0.32%
2022/03/09	0	0.00	10	48.55	48.55	-10	1,227	-0.81%
2022/03/08	12	48.18	0	0.00	48.10	12	1,221	0.98%
2022/03/07	2	49.30	0	0.00	48.20	2	1,200	0.17%
2022/03/04	0	0.00	2	50.20	50.00	-2	1,164	-0.17%
2022/03/03	0	0.00	5	50.70	50.80	-5	1,159	-0.43%
2022/03/02	0	0.00	1	50.50	50.50	-1	1,151	-0.09%
2022/03/01	0	0.00	3	50.53	50.80	-3	1,136	-0.26%
2022/02/25	0	0.00	4	51.03	51.20	-4	1,102	-0.36%
2022/02/24	1	51.10	1	50.10	50.00	0	1,058	0.00%
2022/02/23	4	51.13	19	51.06	51.10	-15	994	-1.51%
2022/02/22	0	0.00	5	50.20	50.40	-5	934	-0.53%
2022/02/21	1	50.00	0	0.00	50.40	1	915	0.11%
2022/02/18	2	49.15	2	49.10	49.65	0	859	0.00%
2022/02/17	1	48.45	0	0.00	48.10	1	799	0.13%
2022/02/14	2	47.70	0	0.00	47.65	2	865	0.23%
2022/02/10	1	48.05	0	0.00	48.15	1	895	0.11%
2022/02/08	2	47.50	0	0.00	47.80	2	894	0.22%
2022/01/26	0	0.00	15	46.65	46.60	-15	913	-1.64%
2022/01/24	5	47.00	0	0.00	47.25	5	912	0.55%
2022/01/14	0	0.00	0	47.90	47.80	0	904	0.00%
2022/01/03	1	48.95	0	0.00	48.30	1	882	0.11%
2021/12/30	1	48.60	0	0.00	48.55	1	869	0.12%
2021/12/29	4	48.25	1	48.30	48.40	3	856	0.35%
2021/12/20	0	0.00	1	47.60	47.60	-1	888	-0.11%
2021/12/16	1	47.35	0	0.00	47.45	1	901	0.11%
2021/12/02	1	46.80	0	0.00	46.70	1	962	0.10%
2021/11/26	0	0.00	4	47.15	46.95	-4	963	-0.42%
2021/11/17	2	48.20	0	0.00	48.15	2	939	0.21%
2021/11/15	0	0.00	2	47.35	47.80	-2	942	-0.21%
2021/11/12	3	47.57	0	0.00	47.65	3	949	0.32%
2021/11/09	0	0.00	11	48.20	48.30	-11	995	-1.11%
2021/11/02	5	47.60	35	47.06	47.10	-30	1,216	-2.47%
2021/11/01	1	46.80	0	0.00	47.25	1	1,310	0.08%
2021/10/29	1	46.70	0	0.00	46.90	1	1,313	0.08%
2021/10/28	3	47.00	4	46.84	46.80	-1	1,309	-0.08%
2021/10/18	10	45.28	0	0.00	45.30	10	1,441	0.69%
2021/10/14	3	44.90	0	0.00	44.90	3	1,493	0.20%
2021/10/13	1	44.85	0	0.00	44.85	1	1,537	0.07%
2021/10/07	5	45.77	0	0.00	46.00	5	1,572	0.32%
2021/10/06	4	45.08	0	0.00	45.00	4	1,623	0.25%
2021/10/05	1	45.40	0	0.00	45.55	1	1,648	0.06%
2021/10/04	5	45.40	1	45.35	45.45	4	1,650	0.24%
2021/09/28	0	0.00	17	47.21	47.60	-17	1,724	-0.99%
2021/09/27	1	47.70	55	47.57	47.80	-54	1,733	-3.11%
2021/09/24	26	47.34	6	47.50	47.50	20	1,762	1.13%
2021/09/22	0	0.00	1	46.30	46.25	-1	1,851	-0.05%
2021/09/17	0	0.00	4	45.91	45.85	-4	1,966	-0.20%
2021/09/16	15	46.00	0	0.00	45.95	15	2,045	0.73%
2021/09/15	9	45.77	0	0.00	45.85	9	2,088	0.43%
2021/09/13	16	46.00	0	0.00	45.90	16	2,153	0.74%
2021/09/07	1	45.55	0	0.00	45.50	1	2,214	0.05%
2021/09/06	5	45.98	0	0.00	45.70	5	2,249	0.22%
2021/09/02	17	46.60	0	0.00	46.15	17	2,302	0.74%
2021/09/01	1	46.30	0	0.00	46.40	1	2,317	0.04%
2021/08/24	2	46.00	0	0.00	45.85	2	2,411	0.08%
2021/08/16	1	47.10	1	46.90	46.90	0	2,371	0.00%
2021/08/13	0	0.00	1	49.30	48.40	-1	2,359	-0.04%
2021/08/12	1	48.95	1	49.10	49.00	0	2,336	0.00%
2021/08/11	1	49.30	4	49.06	48.95	-3	2,319	-0.13%
2021/08/09	1	48.90	0	0.00	48.60	1	2,302	0.04%
2021/08/06	0	0.00	3	49.00	48.80	-3	2,315	-0.13%
2021/08/05	0	0.00	3	48.20	48.15	-3	2,276	-0.13%
2021/08/02	1	46.45	0	0.00	46.70	1	2,363	0.04%
2021/07/23	0	0.00	1	47.30	47.35	-1	2,665	-0.04%
2021/07/22	3	47.60	0	0.00	47.50	3	2,820	0.11%
2021/07/19	2	48.45	3	48.77	48.70	-1	2,852	-0.04%
2021/07/16	0	0.00	2	48.25	48.30	-2	2,879	-0.07%
2021/07/15	0	0.00	5	48.05	48.30	-5	2,971	-0.17%
2021/07/14	0	0.00	2	48.25	48.25	-2	2,981	-0.07%
2021/07/08	0	0.00	1	47.55	47.55	-1	2,987	-0.03%
2021/07/07	3	47.87	0	0.00	47.65	3	3,005	0.10%
2021/07/05	5	46.85	0	0.00	46.95	5	2,990	0.17%
2021/06/29	0	0.00	6	47.15	47.00	-6	2,973	-0.20%
2021/06/28	2	51.00	0	0.00	50.90	2	2,899	0.07%
2021/06/25	1	51.60	2	51.80	51.50	-1	2,778	-0.04%
2021/06/24	1	51.50	0	0.00	51.60	1	2,735	0.04%
2021/06/22	2	51.60	0	0.00	51.40	2	2,706	0.07%
2021/06/21	1	51.60	0	0.00	51.50	1	2,701	0.04%
2021/06/18	2	52.10	10	52.09	52.30	-8	2,735	-0.29%
2021/06/17	0	0.00	2	51.60	52.00	-2	2,798	-0.07%
2021/06/16	0	0.00	3	51.83	51.80	-3	2,846	-0.11%
2021/06/15	1	51.90	4	52.00	51.90	-3	2,860	-0.10%
2021/06/11	0	0.00	10	51.00	51.20	-10	2,926	-0.34%
2021/06/09	0	0.00	10	50.00	49.75	-10	2,950	-0.34%
2021/06/07	0	0.00	2	49.60	49.70	-2	3,025	-0.07%
2021/06/04	3	49.10	2	49.35	49.30	1	3,025	0.03%
2021/06/01	2	48.55	1	48.45	48.55	1	3,060	0.03%
2021/05/31	1	48.15	0	0.00	48.15	1	3,070	0.03%
2021/05/28	1	47.80	0	0.00	47.85	1	3,087	0.03%
2021/05/27	3	47.05	0	0.00	47.45	3	3,142	0.10%
2021/05/21	0	0.00	2	46.30	46.45	-2	3,250	-0.06%
2021/05/18	1	46.30	5	46.22	47.20	-4	3,373	-0.12%
2021/05/17	1	44.00	20	44.50	44.20	-19	3,373	-0.56%
2021/05/14	12	47.34	0	0.00	46.85	12	3,312	0.36%
2021/05/13	1	47.40	2.2	46.55	47.00	-1.2	3,272	-0.04%
2021/05/12	2	47.00	6	46.47	46.50	-4	3,234	-0.12%
2021/05/11	1	49.40	0	0.00	48.05	1	3,127	0.03%
2021/05/10	2	49.80	0	0.00	50.60	2	3,080	0.06%
2021/05/06	1	50.20	6	49.85	49.55	-5	3,101	-0.16%
2021/05/05	2	50.10	0	0.00	49.50	2	3,100	0.06%
2021/05/04	8	49.67	1	49.80	49.90	7	3,114	0.22%
2021/04/29	1	52.30	21	53.65	52.40	-20	2,977	-0.67%
2021/04/28	24	53.90	7	54.59	54.60	17	2,894	0.59%
2021/04/27	6	53.17	0	0.00	53.20	6	2,887	0.21%
2021/04/26	0	0.00	2	52.70	52.80	-2	3,237	-0.06%
2021/04/23	0	0.00	1	52.20	52.30	-1	3,234	-0.03%
2021/04/22	7	52.14	5	52.60	51.80	2	3,246	0.06%
2021/04/21	3	53.07	6	52.97	52.90	-3	3,210	-0.09%
2021/04/19	1	53.00	0	0.00	52.70	1	3,133	0.03%
2021/04/16	0	0.00	1	51.40	51.70	-1	3,130	-0.03%
2021/04/14	1	51.80	9	50.82	50.70	-8	3,149	-0.25%
2021/04/13	13	52.70	1	52.90	51.70	12	3,166	0.38%
2021/04/12	2	52.70	0	0.00	53.00	2	3,180	0.06%
2021/04/09	0	0.00	1	52.80	52.70	-1	3,177	-0.03%
2021/04/08	3	53.33	0	0.00	53.20	3	3,166	0.09%
2021/04/07	0	0.00	5	52.60	52.80	-5	3,141	-0.16%
2021/04/06	3	52.13	0	0.00	52.40	3	3,135	0.10%
2021/04/01	1	51.60	1	51.70	51.70	0	3,127	0.00%
2021/03/31	1	52.20	1	51.90	51.90	0	3,113	0.00%
2021/03/30	0	0.00	10	51.90	52.20	-10	3,106	-0.32%
2021/03/29	5	52.20	0	0.00	52.30	5	3,094	0.16%
2021/03/26	1	52.60	1	52.60	52.60	0	3,075	0.00%
2021/03/24	5	52.20	0	52.10	52.10	5	3,066	0.16%
2021/03/23	7	51.97	1	51.80	52.00	6	3,054	0.20%
2021/03/22	2	53.70	0	0.00	53.30	2	3,003	0.07%
2021/03/19	11	52.78	0	0.00	52.60	11	2,958	0.37%
2021/03/18	3	51.80	30	51.71	51.80	-27	2,909	-0.93%
2021/03/17	6	51.95	2	52.40	51.60	4	2,912	0.14%
2021/03/16	3	51.10	0	0.00	50.90	3	2,865	0.10%
2021/03/15	22.1	50.92	0	0.00	51.50	22.1	2,880	0.77%
2021/03/12	0.1	51.00	1	50.20	51.10	-0.9	2,856	-0.03%
2021/03/10	0	0.00	7	49.71	49.70	-7	2,791	-0.25%
2021/03/03	1	49.20	5	48.55	49.15	-4	2,798	-0.14%
2021/03/02	2	49.05	1	49.65	48.90	1	2,827	0.04%
2021/02/25	1	48.60	0	0.00	48.35	1	2,792	0.04%
2021/02/24	2	48.00	0	0.00	47.90	2	2,806	0.07%
2021/02/23	2	48.75	0	0.00	48.85	2	2,788	0.07%
2021/02/22	15	48.40	2	48.35	48.50	13	2,782	0.47%
2021/02/19	0	0.00	2	46.90	47.25	-2	2,723	-0.07%
2021/02/17	10	45.60	0	0.00	45.55	10	2,723	0.37%
2021/02/02	10	44.95	0	0.00	44.95	10	2,896	0.35%
2021/01/26	0	0.00	5	46.80	46.10	-5	2,903	-0.17%
2021/01/25	1	45.25	0	0.00	45.95	1	2,855	0.04%
2021/01/21	5	45.50	7	45.38	45.15	-2	2,830	-0.07%
2021/01/20	6	46.52	2	46.30	45.50	4	2,786	0.14%
2021/01/19	3	48.15	5	48.86	48.05	-2	2,642	-0.08%
2021/01/18	2	45.30	0	0.00	45.45	2	2,257	0.09%
2021/01/15	2	45.80	0	0.00	45.00	2	2,237	0.09%
2021/01/14	0	0.00	13	45.45	45.65	-13	2,212	-0.59%
2021/01/13	2	44.95	0	0.00	44.95	2	2,191	0.09%
2021/01/12	2	45.05	3	44.85	44.60	-1	2,184	-0.05%
2021/01/11	0	0.00	5	45.51	45.40	-5	2,185	-0.23%
2021/01/07	0	0.00	0.3	45.05	45.30	-0.3	2,153	-0.01%
2021/01/06	7	45.71	1	46.25	45.25	6	2,193	0.27%
2021/01/05	0	0.00	6	45.04	45.45	-6	2,131	-0.28%
2020/12/31	1	43.95	0	0.00	44.40	1	2,119	0.05%
2020/12/29	1	44.50	0	0.00	44.05	1	2,123	0.05%
2020/12/28	3	44.33	0	0.00	44.45	3	2,115	0.14%
2020/12/22	4	43.63	0	0.00	43.50	4	2,127	0.19%
2020/12/21	2	43.50	0	0.00	43.95	2	2,141	0.09%
2020/12/18	2	44.28	0	0.00	44.00	2	2,147	0.09%
2020/12/17	3	44.62	0	0.00	44.55	3	2,152	0.14%
2020/12/11	1	45.10	0	0.00	45.30	1	2,120	0.05%
2020/12/09	0	0.00	1	46.20	46.55	-1	2,064	-0.05%
2020/12/08	1	45.15	0	0.00	45.15	1	2,064	0.05%
2020/12/07	3	45.55	0	0.00	45.40	3	2,064	0.15%
2020/12/04	1	45.00	1	45.25	45.20	0	2,065	0.00%
2020/12/03	10	45.50	0	0.00	45.10	10	2,090	0.48%
2020/12/02	4	45.53	5	45.72	45.50	-1	2,173	-0.05%
2020/12/01	2	45.65	2	45.55	45.65	0	2,231	0.00%
2020/11/30	0	0.00	1	45.95	45.60	-1	2,303	-0.04%
2020/11/26	1	45.20	7	45.08	45.20	-6	2,398	-0.25%
2020/11/23	1	44.80	0	0.00	44.80	1	2,394	0.04%
2020/11/19	0	0.00	2	44.35	44.40	-2	2,420	-0.08%
2020/11/18	2	44.13	0	0.00	43.90	2	2,448	0.08%
2020/11/17	10	43.80	1	43.95	43.80	9	2,551	0.35%
2020/11/16	5	44.15	2	44.15	44.15	3	2,712	0.11%
2020/11/11	7	43.59	11	43.71	43.80	-4	3,195	-0.13%
2020/11/10	1	42.25	0	0.00	42.75	1	3,738	0.03%
2020/11/09	0	0.00	1	42.10	42.55	-1	4,220	-0.02%
2020/11/06	1	42.20	0	0.00	42.00	1	4,511	0.02%
2020/11/04	1	41.25	0	0.00	41.45	1	4,534	0.02%
2020/10/28	0	0.00	4	40.80	40.75	-4	4,617	-0.09%
2020/10/27	0	0.00	3	40.98	41.10	-3	4,616	-0.06%
2020/10/26	0	0.00	0.4	41.50	41.60	-0.4	4,618	-0.01%
2020/10/23	10	41.95	0	0.00	41.95	10	4,618	0.22%
2020/10/19	2	41.45	32	41.53	41.35	-30	4,645	-0.65%
2020/10/16	30	41.00	0	0.00	40.70	30	4,631	0.65%
2020/10/15	0	0.00	1	41.10	41.05	-1	4,639	-0.02%
2020/10/13	0	0.00	1	40.35	40.85	-1	4,625	-0.02%
2020/10/12	2	40.55	54	40.54	40.50	-52	4,645	-1.12%
2020/10/08	0	0.00	3	40.15	40.20	-3	4,640	-0.06%
2020/10/07	2	40.35	3	40.13	40.35	-1	4,673	-0.02%
2020/10/06	12	39.93	3	39.95	39.95	9	4,709	0.19%
2020/09/28	2	39.40	2	39.05	39.45	0	4,776	0.00%
2020/09/25	30	39.45	40	38.36	38.35	-10	4,815	-0.21%
2020/09/24	0	0.00	38	39.13	39.15	-38	4,798	-0.79%
2020/09/23	32	40.14	10	40.10	40.10	22	4,785	0.46%
2020/09/22	55	40.98	5	40.70	40.60	50	4,765	1.05%
2020/09/21	0	0.00	10	41.75	41.35	-10	4,759	-0.21%
2020/09/18	0	0.00	10	42.05	41.90	-10	4,762	-0.21%
2020/09/17	2	41.85	2	41.85	41.85	0	4,756	0.00%
2020/09/16	10	41.50	0	0.00	41.55	10	4,755	0.21%
2020/09/15	3	41.68	6	41.98	41.55	-3	4,759	-0.06%
2020/09/14	1	41.25	0	0.00	41.45	1	4,766	0.02%
2020/09/11	25	41.26	0	0.00	41.15	25	4,767	0.52%
2020/09/09	3	42.50	1	42.00	42.45	2	4,771	0.04%
2020/09/08	2	41.90	0	0.00	41.85	2	4,773	0.04%
2020/09/07	7	43.46	0	0.00	42.25	7	4,755	0.15%
2020/09/04	2	43.15	4	42.93	43.90	-2	4,777	-0.04%
2020/09/03	3	43.72	9	44.08	43.50	-6	4,812	-0.12%
2020/09/02	3	43.22	0	0.00	43.35	3	4,812	0.06%
2020/09/01	5	43.32	1	43.20	43.40	4	4,827	0.08%
2020/08/28	0	0.00	2	42.25	42.40	-2	4,791	-0.04%
2020/08/27	2	42.00	0	0.00	42.00	2	4,832	0.04%
2020/08/26	0	0.00	11	42.55	42.35	-11	4,845	-0.23%
2020/08/25	11	42.51	0	0.00	42.55	11	4,872	0.23%
2020/08/24	0	0.00	7	41.74	41.90	-7	4,886	-0.14%
2020/08/21	6	42.58	2	42.70	42.50	4	4,932	0.08%
2020/08/20	9	41.64	32	42.62	41.30	-23	4,830	-0.48%
2020/08/19	23	43.70	54	44.08	42.65	-31	4,659	-0.67%
2020/08/18	28	45.11	1	45.30	45.10	27	4,427	0.61%
2020/08/17	27	45.72	3	46.02	46.10	24	4,309	0.56%
2020/08/14	21	45.53	18	45.28	46.20	3	4,110	0.07%
2020/08/13	12	43.08	7	43.94	43.10	5	3,467	0.14%
2020/08/12	10	39.31	16	39.77	41.50	-6	2,979	-0.20%
2020/08/11	0	0.00	10	37.90	37.75	-10	2,708	-0.37%
2020/08/10	0	0.00	27	37.67	37.55	-27	2,705	-1.00%
2020/08/07	1	36.85	0	0.00	37.10	1	2,727	0.04%
2020/08/06	1	37.20	0	0.00	37.10	1	2,899	0.03%
2020/08/05	1	37.20	3	37.50	37.30	-2	2,927	-0.07%
2020/08/04	11	37.20	0	0.00	37.35	11	2,991	0.37%
2020/08/03	11	37.25	50	37.50	37.40	-39	3,010	-1.30%
2020/07/31	2	36.50	0	0.00	36.80	2	2,978	0.07%
2020/07/30	9	36.38	0	0.00	36.85	9	3,012	0.30%
2020/07/29	14	35.71	0	0.00	36.05	14	3,049	0.46%
2020/07/28	38	35.29	0	0.00	35.20	38	3,103	1.22%
2020/07/27	2	35.25	1	35.55	35.20	1	3,119	0.03%
2020/07/24	12	36.44	0	0.00	36.10	12	3,167	0.38%
2020/07/23	2	36.70	1	36.75	36.85	1	3,183	0.03%
2020/07/21	6	36.70	0	0.00	36.70	6	3,335	0.18%
2020/07/20	0	0.00	10	36.63	36.85	-10	3,333	-0.30%
2020/07/17	4	37.05	0	0.00	36.60	4	3,334	0.12%
2020/07/16	1	36.90	10	37.10	37.05	-9	3,318	-0.27%
2020/07/15	0	0.00	7	36.54	36.65	-7	3,325	-0.21%
2020/07/14	0	0.00	19	36.55	36.45	-19	3,336	-0.57%
2020/07/13	0	0.00	3	36.10	36.30	-3	3,317	-0.09%
2020/07/10	1	35.35	0	0.00	35.20	1	3,301	0.03%
2020/07/09	0	0.00	1	36.10	35.85	-1	3,297	-0.03%
2020/07/08	3	35.75	8	35.69	35.75	-5	3,287	-0.15%
2020/07/07	1	35.85	5	35.75	35.80	-4	3,275	-0.12%
2020/07/06	0	0.00	3	35.70	35.95	-3	3,269	-0.09%
2020/07/02	0	0.00	1	35.05	35.20	-1	3,274	-0.03%
2020/07/01	2	34.95	0	0.00	34.85	2	3,278	0.06%
2020/06/30	2	35.00	0	0.00	34.90	2	3,284	0.06%
2020/06/29	3	34.37	0	0.00	34.40	3	3,287	0.09%
2020/06/23	1	34.30	10	34.35	34.30	-9	3,322	-0.27%
2020/06/22	10	34.55	0	0.00	34.30	10	3,331	0.30%
2020/06/19	2	34.40	0	0.00	34.25	2	3,407	0.06%
2020/06/18	3	34.82	0	0.00	34.75	3	3,431	0.09%
2020/06/17	3	35.17	0	0.00	35.15	3	3,428	0.09%
2020/06/15	5	34.53	0	0.00	34.15	5	3,412	0.15%
2020/06/12	2	34.20	1	34.15	34.30	1	3,398	0.03%
2020/06/11	3	35.30	0	0.00	34.60	3	3,381	0.09%
2020/06/10	16	38.22	2	38.30	38.20	14	3,255	0.43%
2020/06/09	0	0.00	3	38.60	38.45	-3	3,192	-0.09%
2020/06/08	1	38.55	2	38.55	38.40	-1	3,137	-0.03%
2020/06/05	0	0.00	1	38.25	38.20	-1	3,069	-0.03%
2020/06/04	8	37.94	0	0.00	38.00	8	3,026	0.26%
2020/06/03	4	37.89	8	38.03	37.80	-4	3,002	-0.13%
2020/06/02	0.5	38.15	4	38.08	38.15	-3.5	2,927	-0.12%
2020/06/01	1	37.30	0	0.00	37.70	1	2,883	0.03%
2020/05/29	5	36.87	3	37.40	37.25	2	2,865	0.07%
2020/05/28	0	0.00	7	36.27	36.80	-7	2,801	-0.25%
2020/05/27	0	0.00	30	35.40	35.75	-30	2,699	-1.11%
2020/05/26	4	35.33	20	35.50	35.40	-16	2,698	-0.59%
2020/05/25	0	0.00	40	35.33	35.35	-40	2,669	-1.50%
2020/05/22	3	35.27	20	35.35	35.20	-17	2,676	-0.64%
2020/05/20	1	35.00	21	34.81	35.00	-20	2,642	-0.76%
2020/05/18	2	35.35	0	0.00	35.15	2	2,600	0.08%
2020/05/14	6	34.90	0	0.00	34.55	6	2,525	0.24%
2020/05/11	0	0.00	1	35.40	36.25	-1	2,254	-0.04%
2020/05/08	0	0.00	26	34.95	35.00	-26	2,166	-1.20%
2020/05/06	1	34.85	0	0.00	34.80	1	2,112	0.05%
2020/04/29	1	33.30	2	33.38	33.50	-1	2,043	-0.05%
2020/04/28	0	0.00	7	32.81	32.95	-7	1,985	-0.35%
2020/04/27	0	32.95	10	32.60	32.90	-10	1,981	-0.50%
2020/04/24	12	32.70	0	0.00	32.60	12	1,930	0.62%
2020/04/21	3	30.00	0	0.00	29.75	3	1,775	0.17%
2020/04/17	0	0.00	3	31.33	31.35	-3	1,706	-0.18%
2020/04/13	10	29.70	0	0.00	29.85	10	1,588	0.63%
2020/04/09	41	29.88	0	0.00	29.75	41	1,585	2.59%
2020/04/06	67	29.28	0	0.00	28.95	67	1,500	4.47%
2020/04/01	0	0.00	2	28.50	28.80	-2	1,480	-0.14%
2020/03/27	3	29.20	0	0.00	28.80	3	1,443	0.21%
2020/03/25	1	28.20	2	28.68	29.20	-1	1,379	-0.07%
2020/03/23	0	0.00	1	26.05	26.55	-1	1,241	-0.08%
2020/03/20	0	0.00	1	26.40	26.30	-1	1,228	-0.08%
2020/03/19	2	24.15	0	0.00	24.10	2	1,215	0.16%
2020/03/18	0	0.00	1	27.15	26.75	-1	1,202	-0.08%
2020/03/17	1	27.10	0	0.00	27.05	1	1,191	0.08%
2020/03/16	0	0.00	11	28.05	27.95	-11	1,191	-0.92%
2020/03/13	4	27.66	14	27.80	28.50	-10	1,178	-0.85%
2020/03/12	31	30.84	0	0.00	30.30	31	1,127	2.75%
2020/03/10	4	31.50	0	0.00	32.20	4	1,093	0.37%
2020/03/09	31	32.31	0	0.00	32.00	31	1,086	2.85%
2020/03/05	0	0.00	3	33.75	33.80	-3	1,089	-0.28%
2020/03/02	5	31.90	0	0.00	32.15	5	1,068	0.47%
2020/02/27	54	32.51	0	0.00	32.35	54	1,062	5.08%
2020/02/26	6	32.31	0	0.00	32.35	6	1,043	0.57%
2020/02/25	1	32.30	0	0.00	32.30	1	1,046	0.10%
2020/02/24	1	33.00	0	0.00	32.85	1	1,033	0.10%
2020/02/17	1	33.40	0	0.00	33.50	1	1,183	0.08%
2020/02/13	0	0.00	1	33.90	33.90	-1	1,251	-0.08%
2020/02/05	1	33.90	0	0.00	33.60	1	1,446	0.07%
2020/02/03	4	31.53	0	0.00	32.00	4	1,434	0.28%
2020/01/30	11	34.27	0	0.00	33.00	11	1,405	0.78%
2020/01/09	11	35.39	6	35.30	35.25	5	1,404	0.36%
2020/01/08	0	0.00	10	35.13	35.10	-10	1,406	-0.71%
2020/01/07	0	0.00	20	35.50	35.65	-20	1,402	-1.43%
2020/01/06	1	35.90	0	0.00	35.80	1	1,403	0.07%
2019/12/27	0	0.00	1	36.40	36.35	-1	1,429	-0.07%
2019/12/26	2	36.35	0	0.00	36.20	2	1,429	0.14%
2019/12/25	1	36.05	0	0.00	36.05	1	1,436	0.07%
2019/12/20	1	36.05	0	0.00	36.05	1	1,539	0.06%
2019/12/13	11	35.75	0	0.00	35.80	11	1,629	0.67%
2019/12/05	3	36.90	0	0.00	36.90	3	1,738	0.17%
2019/12/02	3	36.20	0	0.00	36.55	3	1,807	0.17%
2019/11/29	8	36.70	1	36.65	36.60	7	1,802	0.39%
2019/11/27	2	37.35	1	37.25	37.20	1	1,833	0.05%
2019/11/26	1	37.40	0	0.00	37.40	1	1,845	0.05%
2019/11/25	2	37.38	0	0.00	37.35	2	1,857	0.11%
2019/11/21	4	37.30	0	0.00	37.55	4	1,887	0.21%
2019/11/20	2	37.60	0	0.00	37.70	2	1,900	0.11%
2019/11/19	4	38.05	17	38.43	37.85	-13	1,894	-0.69%
2019/11/18	0	0.00	5	37.71	38.00	-5	1,824	-0.27%
2019/11/15	2	37.70	0	0.00	37.65	2	1,847	0.11%
2019/11/13	0	0.00	1	38.20	38.20	-1	1,842	-0.05%
2019/11/11	5	37.63	0	0.00	37.00	5	1,837	0.27%
2019/11/08	6	38.10	1	38.30	38.30	5	1,830	0.27%
2019/11/07	0	0.00	3	37.90	38.00	-3	1,791	-0.17%
2019/11/06	1	37.50	2	37.50	37.20	-1	1,780	-0.06%
2019/11/04	8	37.97	24	37.85	37.75	-16	1,787	-0.90%
2019/11/01	13	37.25	0	0.00	37.40	13	1,723	0.75%
2019/10/31	0	0.00	5	36.10	36.60	-5	1,729	-0.29%
2019/10/29	1	36.10	0	0.00	35.75	1	1,827	0.05%
2019/10/15	3	35.80	90	35.80	35.80	-87	2,321	-3.75%
2019/10/14	5	35.45	0	0.00	35.55	5	2,350	0.21%
2019/09/27	3	36.55	24	36.20	35.90	-21	2,443	-0.86%
2019/09/26	0	0.00	6	36.75	36.70	-6	2,434	-0.25%
2019/09/25	4	37.25	1	37.90	37.20	3	2,419	0.12%
2019/09/24	2	37.80	53	37.97	38.30	-51	2,391	-2.13%
2019/09/23	3	37.35	3	37.12	37.45	0	2,349	0.00%
2019/09/12	10	38.30	0	0.00	38.10	10	2,333	0.43%
2019/09/11	42	39.07	2	39.00	38.65	40	2,326	1.72%
2019/09/10	2	38.40	0	0.00	38.60	2	2,285	0.09%
2019/09/05	1	38.45	0	0.00	38.50	1	2,191	0.05%
2019/09/03	0	0.00	5	37.30	37.35	-5	2,171	-0.23%
2019/09/02	1	37.40	0	0.00	37.45	1	2,185	0.05%
2019/08/28	0	0.00	30	35.95	35.95	-30	2,107	-1.42%
2019/08/27	51	35.50	0	0.00	35.35	51	2,096	2.43%
2019/08/26	0	0.00	2	35.85	35.70	-2	2,090	-0.10%
2019/08/22	0	0.00	1	36.30	36.30	-1	2,065	-0.05%
2019/08/20	6	36.73	0	0.00	36.70	6	2,087	0.29%
2019/08/19	1	35.90	0	0.00	36.00	1	2,053	0.05%
2019/08/16	0	0.00	7	36.00	35.90	-7	2,074	-0.34%
2019/08/13	0	0.00	9	34.39	34.20	-9	2,096	-0.43%
2019/08/08	3	35.65	2	35.88	35.95	1	2,109	0.05%
2019/08/07	7	35.90	0	0.00	35.75	7	2,151	0.33%
2019/08/06	0	0.00	1	35.05	35.95	-1	2,159	-0.05%
2019/08/02	14	37.04	1	38.25	37.00	13	2,177	0.60%
2019/08/01	2	40.63	0	0.00	40.50	2	2,146	0.09%
2019/07/31	0	0.00	1	40.45	40.65	-1	2,106	-0.05%
2019/07/30	3	40.77	1	40.50	40.50	2	2,100	0.10%
2019/07/29	20	40.15	0	0.00	40.25	20	2,086	0.96%
2019/07/26	52	41.30	1	41.20	41.25	51	2,018	2.53%
2019/07/25	10	42.08	20	42.29	41.85	-10	1,990	-0.50%
2019/07/24	8	40.50	78	40.91	41.45	-70	1,941	-3.61%
2019/07/23	1	40.00	55	40.15	39.90	-54	1,865	-2.89%
2019/07/22	0	0.00	1	39.75	39.85	-1	1,861	-0.05%
2019/07/19	0	0.00	65	39.44	39.35	-65	1,835	-3.54%
2019/07/16	0	0.00	21	39.16	39.10	-21	2,169	-0.97%
2019/07/15	1	39.00	1	38.90	38.80	0	2,179	0.00%
2019/07/11	0	0.00	3	37.63	37.60	-3	2,377	-0.13%
2019/07/10	0	0.00	3	38.25	38.35	-3	2,383	-0.13%
2019/07/08	4	37.91	0	0.00	38.05	4	2,475	0.16%
2019/07/05	0	0.00	1	37.95	37.85	-1	2,591	-0.04%
2019/07/04	0	0.00	22	37.65	37.80	-22	2,677	-0.82%
2019/07/03	5	37.85	0	0.00	37.20	5	2,934	0.17%
2019/07/02	8	37.54	0	0.00	37.45	8	3,117	0.26%
2019/07/01	0	0.00	1	37.50	37.45	-1	3,311	-0.03%
2019/06/27	0	0.00	1	36.95	36.90	-1	3,651	-0.03%
2019/06/20	1	36.25	0	0.00	36.70	1	4,609	0.02%
2019/06/18	0	0.00	2	36.10	35.80	-2	4,908	-0.04%
2019/06/17	1	36.10	0	0.00	35.95	1	4,917	0.02%
2019/06/13	0	36.30	0	0.00	36.30	0	4,947	0.00%
2019/06/12	4	36.76	2	36.83	36.40	2	4,997	0.04%
2019/05/30	0	0.00	1	35.60	35.60	-1	4,986	-0.02%
2019/05/28	1	35.65	3	35.55	35.65	-2	5,029	-0.04%
2019/05/27	1	34.85	0	0.00	34.85	1	5,008	0.02%
2019/05/22	0	0.00	1	36.30	35.70	-1	5,069	-0.02%
2019/05/21	1	34.90	0	0.00	36.05	1	5,073	0.02%
2019/05/20	1	35.55	0	0.00	35.45	1	5,050	0.02%
2019/05/17	2	36.93	0	0.00	36.80	2	5,020	0.04%
2019/05/15	0	0.00	3	38.42	38.30	-3	4,989	-0.06%
2019/05/10	0	0.00	1	37.90	37.20	-1	5,054	-0.02%
2019/05/09	2	37.23	1	38.20	36.90	1	5,110	0.02%
2019/05/06	0	0.00	2	36.73	36.60	-2	4,994	-0.04%
2019/05/02	0	0.00	1	37.90	37.95	-1	4,943	-0.02%
2019/04/30	0	0.00	1	37.65	37.85	-1	4,928	-0.02%
2019/04/29	2	37.23	0	0.00	36.95	2	4,899	0.04%
2019/04/26	0	0.00	1	37.85	37.85	-1	4,850	-0.02%
2019/04/25	0	0.00	1	38.20	38.20	-1	4,855	-0.02%
2019/04/24	1	37.90	0	0.00	38.10	1	4,833	0.02%
2019/04/23	2	38.83	2	40.00	38.35	0	4,770	0.00%
2019/04/22	3	39.25	0	0.00	39.15	3	4,457	0.07%
2019/04/18	2	38.25	0	0.00	38.00	2	4,332	0.05%
2019/04/17	7	39.20	0	0.00	39.60	7	4,232	0.17%
2019/04/16	1	38.60	2	38.30	38.60	-1	4,058	-0.02%
2019/04/15	3	38.40	3	38.63	38.65	0	4,013	0.00%
2019/04/12	0	0.00	1	37.90	37.85	-1	3,940	-0.03%
2019/04/11	2	37.48	2	38.25	37.30	0	3,878	0.00%
2019/04/10	0	0.00	4	38.63	38.60	-4	3,746	-0.11%
2019/04/09	23	39.73	9	39.32	38.55	14	3,647	0.38%
2019/04/08	6	38.63	2	38.60	38.40	4	3,363	0.12%
2019/04/03	7	38.04	13	38.12	38.10	-6	3,160	-0.19%
2019/04/02	3	37.55	0	0.00	37.80	3	2,948	0.10%
2019/04/01	0	0.00	15	37.00	36.50	-15	2,728	-0.55%
2019/03/29	11	36.94	0	0.00	36.95	11	2,565	0.43%
2019/03/28	3	36.33	0	0.00	36.20	3	2,489	0.12%
2019/03/27	18	37.95	2	37.75	37.45	16	2,353	0.68%
2019/03/26	2	38.10	16	38.58	37.25	-14	2,198	-0.64%
2019/03/25	11	38.71	2	38.60	38.50	9	1,982	0.45%
2019/03/22	0	0.00	3	37.70	37.70	-3	1,550	-0.19%
2019/03/21	2	34.40	0	0.00	34.30	2	1,451	0.14%
2019/03/13	0	0.00	4	31.83	31.95	-4	1,137	-0.35%
2019/03/12	1	31.70	0	0.00	31.95	1	1,130	0.09%
2019/03/11	0	32.10	0	0.00	32.10	0	1,115	0.00%
2019/03/05	0	0.00	15	32.87	32.80	-15	1,078	-1.39%
2019/03/04	15	32.90	1	33.00	32.90	14	1,061	1.32%
2019/02/22	3	32.45	3	32.20	32.15	0	919	0.00%
2019/02/21	3	32.75	1	32.45	32.45	2	914	0.22%
2019/02/19	1	32.30	1	32.60	32.25	0	876	0.00%
2019/02/14	0	0.00	3	32.25	32.00	-3	829	-0.36%
2019/02/12	3	31.70	0	0.00	32.15	3	707	0.42%
2019/02/11	3	30.83	0	0.00	30.50	3	636	0.47%
2019/01/30	106	30.14	1	30.35	30.45	105	599	17.52%	大買/鉅額交易
2019/01/24	0	0.00	1	28.85	28.75	-1	485	-0.21%
2019/01/03	1	27.50	0	0.00	27.40	1	476	0.21%
2018/12/14	0	0.00	1	28.90	28.85	-1	513	-0.19%
2018/11/19	1	27.80	0	0.00	28.10	1	505	0.20%
2018/11/16	2	27.95	0	0.00	27.75	2	547	0.37%
2018/09/17	0	0.00	1	28.65	28.55	-1	464	-0.22%
2018/09/11	1	27.85	0	0.00	28.00	1	462	0.22%
2018/08/17	0	0.00	1	28.65	28.55	-1	490	-0.20%
2018/07/12	1	26.75	0	0.00	26.65	1	622	0.16%
2018/07/11	0	27.50	0	0.00	26.65	0	627	0.00%
2018/07/10	0	0.00	1	26.60	26.70	-1	628	-0.16%
2018/07/09	1	27.95	0	0.00	27.95	1	625	0.16%
2018/05/31	0	0.00	1	28.95	27.95	-1	553	-0.18%
2018/05/30	1	28.45	0	0.00	28.40	1	449	0.22%
2018/04/02	0	30.30	0	0.00	29.60	0	408	0.00%
2018/03/28	0	29.60	0	0.00	29.55	0	425	0.00%