志超 (8213)-北城券商分點個股進出

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
39.75
漲跌
▼0.35
漲幅
-0.87%
成交量
777張
產業
上市電子零組件類股
380人加入追蹤

立即追蹤
本地時間:13:30

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－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/04/30	0	0.00	1	40.20	40.10	-1	743	-0.13%
2024/04/29	1	39.90	0	0.00	39.90	1	737	0.14%
2024/04/24	5	40.00	0	0.00	40.00	5	706	0.71%
2024/04/23	4	39.61	0	0.00	39.90	4	695	0.57%
2024/04/19	0	0.00	4	42.90	42.75	-4	615	-0.65%
2024/04/16	1	42.70	0	0.00	42.60	1	613	0.16%
2024/04/15	3	43.82	0	0.00	43.70	3	607	0.49%
2024/04/12	9	44.47	6	44.65	44.50	3	598	0.50%
2024/04/11	1	44.00	1	43.70	43.70	0	586	0.00%
2024/04/10	4	44.44	0	0.00	44.30	4	582	0.69%
2024/04/09	0	0.00	3	44.50	44.50	-3	575	-0.52%
2024/04/03	3	44.13	0	0.00	44.05	3	563	0.53%
2024/04/02	0	0.00	1	44.35	44.60	-1	553	-0.18%
2024/03/28	1	43.95	0	0.00	43.75	1	527	0.19%
2024/03/25	2	43.70	0	0.00	43.65	2	510	0.39%
2024/03/19	0	0.00	2	43.50	43.85	-2	492	-0.41%
2024/03/18	0	0.00	12	42.64	43.20	-12	475	-2.52%
2024/03/08	8	41.63	5	42.00	41.60	3	470	0.64%
2024/03/07	2	42.20	0	0.00	42.05	2	472	0.42%
2024/03/06	3	42.28	0	0.00	42.40	3	480	0.62%
2024/03/01	1	41.85	0	0.00	41.90	1	487	0.21%
2024/02/29	0	0.00	5	41.60	41.70	-5	492	-1.02%
2024/02/23	0	0.00	4	42.40	42.00	-4	493	-0.81%
2024/02/15	0	0.00	0.1	41.80	41.00	-0.1	513	-0.02%
2024/02/05	2	40.60	1	40.60	40.65	1	518	0.19%
2024/02/01	0	0.00	10	41.16	41.30	-10	515	-1.94%
2024/01/22	4	41.21	0	0.00	41.25	4	532	0.75%
2024/01/19	0.1	40.80	0	0.00	40.85	0.1	534	0.02%
2024/01/11	5	41.50	3	41.40	41.55	2	539	0.37%
2024/01/09	4	42.69	4	42.10	42.10	0	566	0.00%
2024/01/05	6	42.92	6	42.77	42.75	0	567	0.00%
2023/12/27	2	43.25	2	43.30	43.30	0	638	0.00%
2023/12/22	5	43.07	3	43.05	43.00	2	680	0.29%
2023/12/19	3	43.88	3	43.15	43.15	0	697	0.00%
2023/12/13	0	0.00	0.2	44.50	44.65	-0.2	684	-0.03%
2023/12/08	0	0.00	3	44.00	44.05	-3	684	-0.44%
2023/12/07	3	43.90	0	0.00	43.80	3	696	0.43%
2023/12/06	0.1	44.50	0	0.00	44.10	0.1	703	0.01%
2023/12/01	0	0.00	4	44.50	44.60	-4	744	-0.54%
2023/11/30	5	44.10	1	44.30	44.05	4	779	0.51%
2023/11/27	11	43.27	15	43.09	43.05	-4	761	-0.52%
2023/11/23	0	0.00	3	43.40	43.40	-3	771	-0.39%
2023/11/22	0	0.00	2	43.40	43.45	-2	776	-0.26%
2023/11/21	9	43.63	6	43.53	43.40	3	782	0.38%
2023/11/20	7	43.25	4	43.43	43.50	3	796	0.38%
2023/11/15	5	42.80	5	42.80	42.80	0	819	0.00%
2023/11/14	4	42.76	6	42.70	42.70	-2	823	-0.24%
2023/11/13	3	42.65	0	42.85	42.90	3	836	0.35%
2023/11/10	1	42.95	0	0.00	42.90	1	857	0.12%
2023/11/08	0	0.00	2	43.30	43.20	-2	885	-0.23%
2023/11/07	7	43.41	6	43.30	43.30	1	894	0.11%
2023/11/06	6	43.53	8	43.55	43.55	-2	901	-0.22%
2023/11/03	3	43.25	3	43.22	43.25	0	902	0.00%
2023/11/02	8	43.40	12	43.34	43.20	-4	906	-0.44%
2023/11/01	8	42.66	9	42.95	43.10	-1	908	-0.11%
2023/10/31	15	43.25	6	43.26	42.40	9	911	0.99%
2023/10/30	3	43.07	0	0.00	43.05	3	909	0.33%
2023/10/27	0	0.00	2	43.35	43.05	-2	921	-0.22%
2023/10/26	4	42.78	10	42.79	42.75	-6	948	-0.63%
2023/10/25	5	43.26	7	43.12	43.05	-2	955	-0.21%
2023/10/24	4	42.80	4	43.20	43.20	0	958	0.00%
2023/10/20	4	42.70	4	42.80	42.80	0	998	0.00%
2023/10/19	12	42.89	6	42.75	42.75	6	1,027	0.58%
2023/10/18	5	43.10	11	42.84	43.70	-6	1,037	-0.58%
2023/10/17	0.1	43.35	0	0.00	42.85	0.1	1,025	0.01%
2023/10/16	3	42.90	3	43.37	43.40	0	1,029	0.00%
2023/10/12	10	42.76	10	42.65	43.20	0	1,059	0.00%
2023/10/11	11	44.05	9	42.80	42.70	2	1,084	0.18%
2023/10/06	5	45.06	5	44.94	45.10	0	1,060	0.00%
2023/10/05	3	44.95	3	45.05	45.05	0	1,061	0.00%
2023/10/04	6	44.84	4	44.86	44.95	2	1,069	0.19%
2023/10/03	9	46.13	2	46.00	45.60	7	1,062	0.66%
2023/10/02	1	45.65	3	45.95	46.00	-2	1,054	-0.19%
2023/09/28	1	45.30	0	0.00	45.25	1	1,053	0.10%
2023/09/27	1	45.00	7	45.36	45.75	-6	1,049	-0.57%
2023/09/26	9	45.05	3	45.12	44.95	6	1,025	0.59%
2023/09/25	2	44.60	2	45.00	45.00	0	1,022	0.00%
2023/09/22	2	43.65	5	44.31	44.45	-3	1,020	-0.29%
2023/09/21	7	44.78	4	45.20	44.70	3	1,031	0.29%
2023/09/20	0	0.00	3	45.55	45.25	-3	1,070	-0.28%
2023/09/19	3	45.65	0	0.00	45.40	3	1,115	0.27%
2023/09/12	2	44.15	2	44.75	45.30	0	1,218	0.00%
2023/09/11	6	44.83	9	44.88	44.65	-3	1,226	-0.24%
2023/09/08	3	45.30	0	0.00	45.25	3	1,230	0.24%
2023/09/06	4	45.94	4	46.16	46.55	0	1,251	0.00%
2023/09/05	1	45.40	0	0.00	46.00	1	1,231	0.08%
2023/08/29	0	0.00	3	43.20	43.20	-3	1,253	-0.24%
2023/08/22	0	0.00	2	44.75	44.75	-2	1,260	-0.16%
2023/08/17	0	44.20	0	0.00	44.55	0	1,217	0.00%
2023/08/16	0	0.00	4	44.65	44.65	-4	1,197	-0.33%
2023/08/14	3	42.50	0	0.00	42.70	3	1,153	0.26%
2023/08/02	0	0.00	2	43.25	42.75	-2	1,145	-0.17%
2023/07/27	1	44.65	6	44.62	44.85	-5	1,096	-0.46%
2023/07/26	3	44.72	0	0.00	44.55	3	1,096	0.27%
2023/07/25	2	44.85	0	0.00	44.95	2	1,081	0.18%
2023/07/17	0	0.00	4	42.63	42.75	-4	954	-0.42%
2023/07/13	0	0.00	1	41.35	41.25	-1	900	-0.11%
2023/07/05	0	0.00	0.2	40.00	40.00	-0.2	862	-0.02%
2023/06/27	0.2	39.00	10	38.99	38.60	-9.8	804	-1.22%
2023/06/26	2	41.75	0	0.00	41.50	2	757	0.26%
2023/06/21	0	0.00	1	42.35	42.30	-1	717	-0.14%
2023/06/20	7	42.12	0	0.00	42.35	7	703	1.00%
2023/06/19	3	42.15	1	42.25	42.10	2	669	0.30%
2023/06/16	0	0.00	3	42.65	42.50	-3	650	-0.46%
2023/06/13	2	43.15	0	0.00	43.05	2	596	0.34%
2023/06/12	0	0.00	2	43.25	43.25	-2	583	-0.34%
2023/06/08	4	42.05	1	42.55	42.50	3	545	0.55%
2023/06/05	0	0.00	1	42.80	41.50	-1	505	-0.20%
2023/05/29	0	0.00	2	41.25	41.25	-2	473	-0.42%
2023/05/26	0	0.00	1	39.55	39.45	-1	437	-0.23%
2023/05/22	0	0.00	4	39.64	39.60	-4	445	-0.90%
2023/05/19	0	0.00	2	39.60	39.50	-2	444	-0.45%
2023/05/18	0	0.00	1	39.45	39.30	-1	441	-0.23%
2023/05/17	4	38.86	0	0.00	39.20	4	442	0.90%
2023/05/15	3	38.52	0	0.00	38.35	3	433	0.69%
2023/05/02	2	39.85	0	0.00	40.10	2	428	0.47%
2023/04/28	1	40.80	0	0.00	40.95	1	417	0.24%
2023/04/26	2	39.90	0	0.00	40.25	2	415	0.48%
2023/04/19	0	0.00	3	41.97	41.95	-3	398	-0.75%
2023/04/18	2	41.68	0	0.00	41.80	2	398	0.50%
2023/04/17	1	41.80	0	0.00	41.70	1	395	0.25%
2023/04/13	2	42.53	1	42.20	42.20	1	385	0.26%
2023/04/12	2	42.23	0	0.00	42.35	2	378	0.53%
2023/04/10	1	41.90	0	0.00	41.70	1	374	0.27%
2023/03/08	2	40.45	0	0.00	40.45	2	306	0.65%
2023/03/06	0	0.00	2	39.95	39.90	-2	296	-0.67%
2023/02/14	0	0.00	0.2	38.15	38.05	-0.2	290	-0.07%
2023/02/13	1	37.65	0	0.00	37.85	1	295	0.34%
2023/01/13	0.1	36.80	0	0.00	36.60	0.1	279	0.04%
2023/01/12	6	36.85	0	0.00	36.90	6	296	2.03%
2022/12/13	0	0.00	1	37.10	36.75	-1	406	-0.25%
2022/12/06	0	0.00	10	37.00	36.50	-10	413	-2.42%
2022/11/29	0	0.00	2	36.10	36.30	-2	446	-0.45%
2022/11/25	1	35.90	0	0.00	35.95	1	451	0.22%
2022/11/18	0	0.00	5	36.25	36.05	-5	470	-1.06%
2022/11/14	2	35.15	0	0.00	35.10	2	475	0.42%
2022/11/11	7	35.00	5	35.55	35.00	2	477	0.42%
2022/10/26	0	0.00	3	32.50	32.25	-3	574	-0.52%
2022/10/13	1	31.65	0	0.00	31.60	1	633	0.16%
2022/10/11	1	33.05	0	0.00	33.00	1	638	0.16%
2022/09/19	0	0.00	1	36.50	36.45	-1	915	-0.11%
2022/09/15	1	37.60	0	0.00	37.60	1	1,017	0.10%
2022/08/18	0.1	38.00	0	0.00	38.50	0.1	1,530	0.01%
2022/08/17	0	0.00	0.2	38.40	38.20	-0.2	1,556	-0.01%
2022/08/12	0.2	37.60	0	0.00	37.75	0.2	1,648	0.01%
2022/08/08	2	36.68	0	0.00	36.90	2	1,783	0.11%
2022/07/08	1	37.25	0	0.00	36.75	1	1,891	0.05%
2022/07/01	3	37.40	0	0.00	36.90	3	1,896	0.16%
2022/06/30	1	38.30	0	0.00	38.20	1	1,866	0.05%
2022/06/28	6	39.68	0.3	40.00	39.55	5.7	1,812	0.31%
2022/06/27	0.3	41.20	0	0.00	40.65	0.3	1,794	0.02%
2022/06/23	2	40.88	0	0.00	40.75	2	1,745	0.11%
2022/06/22	2	47.20	1	46.60	46.35	1	1,697	0.06%
2022/06/21	2	47.90	0	0.00	48.05	2	1,634	0.12%
2022/06/20	1	47.80	7	47.95	47.50	-6	1,600	-0.37%
2022/06/17	0	0.00	11	48.99	48.65	-11	1,563	-0.70%
2022/06/16	0	0.00	11	49.55	49.25	-11	1,569	-0.70%
2022/06/15	1	50.00	4	50.50	50.20	-3	1,544	-0.19%
2022/06/14	10	49.95	0	0.00	50.40	10	1,543	0.65%
2022/06/13	5	50.34	0	0.00	50.70	5	1,533	0.33%
2022/06/10	1	51.90	0	0.00	51.90	1	1,518	0.07%
2022/06/09	18	51.93	0	0.00	52.00	18	1,518	1.19%
2022/06/02	6	53.80	0	0.00	53.60	6	1,486	0.40%
2022/05/26	0	0.00	1	54.00	53.60	-1	1,518	-0.07%
2022/05/25	0	0.00	10	53.40	53.40	-10	1,541	-0.65%
2022/05/23	1	53.30	0	0.00	53.60	1	1,608	0.06%
2022/05/20	1	53.90	1	53.70	53.60	0	1,634	0.00%
2022/05/19	0	0.00	15	52.65	53.50	-15	1,656	-0.91%
2022/05/18	0	0.00	11	52.40	52.60	-11	1,680	-0.65%
2022/05/13	1	51.30	0	0.00	51.30	1	1,568	0.06%
2022/05/10	0	0.00	1	50.00	50.10	-1	1,456	-0.07%
2022/05/06	2	48.85	0	0.00	49.00	2	1,425	0.14%
2022/04/28	1	49.20	0	0.00	49.05	1	1,453	0.07%
2022/04/27	1	48.20	0	0.00	49.10	1	1,443	0.07%
2022/04/26	2	49.10	0	0.00	49.10	2	1,426	0.14%
2022/04/08	0	0.00	1	48.90	49.15	-1	1,389	-0.07%
2022/04/07	5	49.40	0	0.00	49.05	5	1,396	0.36%
2022/03/28	10	50.60	0	0.00	50.50	10	1,395	0.72%
2022/03/21	3	50.80	0	0.00	50.80	3	1,343	0.22%
2022/03/16	1	48.15	0	0.00	48.30	1	1,275	0.08%
2022/03/08	1	48.20	0	0.00	48.10	1	1,221	0.08%
2022/03/04	1	50.00	0	0.00	50.00	1	1,164	0.09%
2022/03/01	0	0.00	1	50.80	50.80	-1	1,136	-0.09%
2022/02/23	1	50.90	2	50.95	51.10	-1	994	-0.10%
2022/02/22	0	0.00	1	50.00	50.40	-1	934	-0.11%
2022/02/21	1	50.40	0	0.00	50.40	1	915	0.11%
2022/02/18	2	48.80	1	48.95	49.65	1	859	0.12%
2022/01/21	0	0.00	2	47.70	47.70	-2	909	-0.22%
2022/01/18	1	48.50	5	48.45	48.40	-4	922	-0.43%
2022/01/17	1	48.15	0	0.00	48.25	1	908	0.11%
2022/01/12	1	47.85	0	0.00	48.00	1	915	0.11%
2022/01/11	1	47.90	0	0.00	47.95	1	913	0.11%
2022/01/07	2	48.20	1	48.80	48.00	1	906	0.11%
2022/01/05	1	48.20	0	0.00	48.55	1	893	0.11%
2022/01/03	1	48.35	1	48.90	48.30	0	882	0.00%
2021/12/29	1	48.25	0	0.00	48.40	1	856	0.12%
2021/12/27	0	0.00	1	48.10	48.10	-1	847	-0.12%
2021/12/24	0	0.00	1	47.95	47.90	-1	851	-0.12%
2021/12/23	1	48.00	0	0.00	48.05	1	856	0.12%
2021/12/22	1	47.60	0	0.00	47.85	1	867	0.12%
2021/12/17	0	0.00	11	47.85	48.00	-11	914	-1.20%
2021/12/09	7	47.17	0	0.00	47.15	7	926	0.76%
2021/12/03	0	0.00	2	47.10	47.00	-2	964	-0.21%
2021/11/25	1	47.95	0	0.00	47.85	1	959	0.10%
2021/11/24	1	47.70	0	0.00	48.00	1	958	0.10%
2021/11/19	2	48.30	1	48.35	48.45	1	958	0.10%
2021/11/18	0	0.00	1	48.55	48.70	-1	954	-0.10%
2021/11/16	1	48.00	0	0.00	48.40	1	941	0.11%
2021/11/15	0	0.00	2	47.45	47.80	-2	942	-0.21%
2021/11/04	0	0.00	2	47.70	47.65	-2	1,126	-0.18%
2021/11/03	2	47.55	0	0.00	47.75	2	1,147	0.17%
2021/11/02	0	0.00	2	47.55	47.10	-2	1,216	-0.16%
2021/10/26	1	46.50	0	0.00	46.60	1	1,333	0.07%
2021/10/06	5	45.05	0	0.00	45.00	5	1,623	0.31%
2021/09/29	2	46.70	0	0.00	46.65	2	1,708	0.12%
2021/09/28	3	47.30	0	0.00	47.60	3	1,724	0.17%
2021/09/27	10	47.63	0	0.00	47.80	10	1,733	0.58%
2021/09/24	1	47.50	0	0.00	47.50	1	1,762	0.06%
2021/09/14	1	45.80	0	0.00	45.90	1	2,130	0.05%
2021/09/08	2	44.75	0	0.00	44.55	2	2,211	0.09%
2021/08/13	2	48.90	1	48.75	48.40	1	2,359	0.04%
2021/08/11	2	48.80	0	0.00	48.95	2	2,319	0.09%
2021/08/09	10	49.00	2	48.75	48.60	8	2,302	0.35%
2021/08/06	0	0.00	1	48.60	48.80	-1	2,315	-0.04%
2021/08/05	22	47.80	0	0.00	48.15	22	2,276	0.97%
2021/07/23	2	47.30	0	0.00	47.35	2	2,665	0.08%
2021/07/19	1	48.50	0	0.00	48.70	1	2,852	0.04%
2021/07/16	0	0.00	1	48.05	48.30	-1	2,879	-0.03%
2021/07/12	1	47.75	0	0.00	47.65	1	2,946	0.03%
2021/07/07	1	47.70	1	48.05	47.65	0	3,005	0.00%
2021/07/06	0	0.00	3	47.17	47.20	-3	2,980	-0.10%
2021/06/28	7	51.03	1	50.90	50.90	6	2,899	0.21%
2021/06/25	2	51.65	0	0.00	51.50	2	2,778	0.07%
2021/06/24	0	0.00	10	51.80	51.60	-10	2,735	-0.37%
2021/06/23	0	0.00	5	51.50	51.70	-5	2,727	-0.18%
2021/06/21	1	51.70	6	51.93	51.50	-5	2,701	-0.19%
2021/06/18	0	0.00	1	51.90	52.30	-1	2,735	-0.04%
2021/06/17	1	51.90	0	0.00	52.00	1	2,798	0.04%
2021/06/16	0	0.00	1	51.90	51.80	-1	2,846	-0.04%
2021/06/15	0	0.00	1	51.80	51.90	-1	2,860	-0.03%
2021/06/11	1	51.40	0	0.00	51.20	1	2,926	0.03%
2021/06/10	1	49.90	0	0.00	50.40	1	2,918	0.03%
2021/06/09	2	50.00	0	0.00	49.75	2	2,950	0.07%
2021/06/07	0	0.00	1	49.60	49.70	-1	3,025	-0.03%
2021/06/04	0	0.00	1	49.15	49.30	-1	3,025	-0.03%
2021/06/02	3	48.67	0	0.00	48.35	3	3,059	0.10%
2021/05/28	1	47.90	0	0.00	47.85	1	3,087	0.03%
2021/05/13	1	47.20	0	0.00	47.00	1	3,272	0.03%
2021/05/11	0	0.00	1	49.70	48.05	-1	3,127	-0.03%
2021/05/10	0	0.00	6	50.33	50.60	-6	3,080	-0.19%
2021/05/06	5	49.40	0	0.00	49.55	5	3,101	0.16%
2021/05/05	0	0.00	1	50.30	49.50	-1	3,100	-0.03%
2021/05/04	1	50.70	1	49.95	49.90	0	3,114	0.00%
2021/04/29	1	55.10	0	0.00	52.40	1	2,977	0.03%
2021/04/28	0	0.00	1	54.70	54.60	-1	2,894	-0.03%
2021/04/26	2	52.80	0	0.00	52.80	2	3,237	0.06%
2021/04/23	0	0.00	1	51.90	52.30	-1	3,234	-0.03%
2021/04/21	28	53.07	0	0.00	52.90	28	3,210	0.87%
2021/04/20	1	52.50	0	0.00	52.70	1	3,124	0.03%
2021/04/19	1	52.60	0	0.00	52.70	1	3,133	0.03%
2021/04/09	1	52.50	0	0.00	52.70	1	3,177	0.03%
2021/04/08	3	53.23	0	0.00	53.20	3	3,166	0.09%
2021/03/29	0	0.00	5	52.10	52.30	-5	3,094	-0.16%
2021/03/25	0	0.00	11	52.21	52.50	-11	3,061	-0.36%
2021/03/24	0	0.00	20	51.75	52.10	-20	3,066	-0.65%
2021/03/23	2	51.80	0	0.00	52.00	2	3,054	0.07%
2021/03/22	20	54.00	0	0.00	53.30	20	3,003	0.67%
2021/03/19	0	0.00	52	52.49	52.60	-52	2,958	-1.76%
2021/03/18	52	51.90	0	0.00	51.80	52	2,909	1.79%
2021/03/17	0	0.00	1	51.40	51.60	-1	2,912	-0.03%
2021/03/15	0	0.00	11	51.30	51.50	-11	2,880	-0.38%
2021/03/12	1	51.10	2	50.50	51.10	-1	2,856	-0.04%
2021/03/11	5	49.90	0	0.00	49.75	5	2,785	0.18%
2021/03/10	0	0.00	1	49.90	49.70	-1	2,791	-0.04%
2021/03/08	0	0.00	1	48.95	48.95	-1	2,780	-0.04%
2021/02/22	0	0.00	25	48.59	48.50	-25	2,782	-0.90%
2021/02/18	0	0.00	1	45.90	46.30	-1	2,702	-0.04%
2021/02/04	5	44.75	0	0.00	44.85	5	2,748	0.18%
2021/01/28	0	0.00	1	46.05	45.60	-1	2,931	-0.03%
2021/01/27	2	46.75	0	0.00	46.50	2	2,912	0.07%
2021/01/26	10	46.90	10	46.60	46.10	0	2,903	0.00%
2021/01/21	0	0.00	4	46.05	45.15	-4	2,830	-0.14%
2021/01/20	9	46.00	0	0.00	45.50	9	2,786	0.32%
2021/01/19	11	47.82	16	48.93	48.05	-5	2,642	-0.19%
2021/01/14	1	45.15	3	45.55	45.65	-2	2,212	-0.09%
2021/01/12	4	44.65	0	0.00	44.60	4	2,184	0.18%
2021/01/11	50	45.60	50	45.44	45.40	0	2,185	0.00%
2021/01/06	0	0.00	17	45.44	45.25	-17	2,193	-0.77%
2021/01/05	0	0.00	1	45.00	45.45	-1	2,131	-0.05%
2020/12/31	0	0.00	1	44.45	44.40	-1	2,119	-0.05%
2020/12/30	12	44.20	12	44.15	44.00	0	2,120	0.00%
2020/12/29	3	44.25	0	0.00	44.05	3	2,123	0.14%
2020/12/28	0	0.00	2	44.45	44.45	-2	2,115	-0.09%
2020/12/18	6	44.25	6	44.45	44.00	0	2,147	0.00%
2020/12/15	2	45.00	0	0.00	44.10	2	2,156	0.09%
2020/12/11	11	45.19	0	0.00	45.30	11	2,120	0.52%
2020/12/09	10	45.65	0	0.00	46.55	10	2,064	0.48%
2020/12/08	3	45.13	0	0.00	45.15	3	2,064	0.15%
2020/12/04	0	0.00	1	45.05	45.20	-1	2,065	-0.05%
2020/12/01	3	45.50	0	0.00	45.65	3	2,231	0.13%
2020/11/30	2	45.90	0	0.00	45.60	2	2,303	0.09%
2020/11/27	1	45.20	5	45.20	45.20	-4	2,317	-0.17%
2020/11/20	8	44.70	0	0.00	44.60	8	2,388	0.33%
2020/11/19	2	44.35	0	0.00	44.40	2	2,420	0.08%
2020/11/17	0	0.00	10	44.05	43.80	-10	2,551	-0.39%
2020/11/13	0	0.00	4	43.78	43.85	-4	2,903	-0.14%
2020/11/12	4	43.35	57	43.61	43.35	-53	3,005	-1.76%
2020/11/11	0	0.00	0	44.00	43.80	0	3,195	0.00%
2020/11/10	0	0.00	1	42.55	42.75	-1	3,738	-0.03%
2020/11/09	0	0.00	2	42.50	42.55	-2	4,220	-0.05%
2020/11/06	56	42.50	2	41.95	42.00	54	4,511	1.20%
2020/11/04	0	0.00	2	41.65	41.45	-2	4,534	-0.04%
2020/10/30	9	40.89	0	0.00	40.70	9	4,558	0.20%
2020/10/29	0	0.00	1	40.35	40.50	-1	4,562	-0.02%
2020/10/28	0	0.00	20	40.70	40.75	-20	4,617	-0.43%
2020/10/27	0	0.00	80	41.19	41.10	-80	4,616	-1.73%
2020/10/22	0	0.00	5	41.50	41.95	-5	4,635	-0.11%
2020/10/20	5	41.30	0	0.00	41.40	5	4,649	0.11%
2020/10/19	100	41.40	1	41.30	41.35	99	4,645	2.13%
2020/10/15	1	41.15	100	41.01	41.05	-99	4,639	-2.13%
2020/10/14	1	41.40	0	0.00	41.45	1	4,643	0.02%
2020/10/12	100	40.97	0	0.00	40.50	100	4,645	2.15%
2020/10/05	0	0.00	3	39.35	39.40	-3	4,721	-0.06%
2020/09/29	0	0.00	2	39.35	39.30	-2	4,753	-0.04%
2020/09/25	0	0.00	1	38.45	38.35	-1	4,815	-0.02%
2020/09/21	2	41.70	0	0.00	41.35	2	4,759	0.04%
2020/09/18	3	41.90	3	42.05	41.90	0	4,762	0.00%
2020/09/08	0	0.00	3	41.75	41.85	-3	4,773	-0.06%
2020/09/03	0	0.00	1	43.65	43.50	-1	4,812	-0.02%
2020/09/02	0	0.00	60	43.02	43.35	-60	4,812	-1.25%
2020/09/01	0	0.00	40	43.43	43.40	-40	4,827	-0.83%
2020/08/31	0	0.00	1	42.45	42.45	-1	4,775	-0.02%
2020/08/28	0	0.00	2.4	42.47	42.40	-2.4	4,791	-0.05%
2020/08/25	0	0.00	11	42.50	42.55	-11	4,872	-0.23%
2020/08/24	32	41.60	34	41.76	41.90	-2	4,886	-0.04%
2020/08/21	125	42.32	21	42.10	42.50	104	4,932	2.11%	大買/鉅額交易
2020/08/20	94	41.66	172	41.92	41.30	-78	4,830	-1.61%	大賣/
2020/08/19	100	44.00	158	43.01	42.65	-58	4,659	-1.24%	大賣/
2020/08/18	113	45.43	66	45.34	45.10	47	4,427	1.06%	大買/
2020/08/17	78	45.60	83	45.89	46.10	-5	4,309	-0.12%
2020/08/14	187	46.25	121	45.99	46.20	66	4,110	1.61%	大買/大賣/
2020/08/13	162	43.12	151	43.24	43.10	11	3,467	0.32%	大買/大賣/
2020/08/12	31	40.35	41	41.33	41.50	-10	2,979	-0.34%
2020/08/11	45	37.73	45	37.70	37.75	0	2,708	0.00%
2020/08/10	55	37.62	55	37.52	37.55	0	2,705	0.00%
2020/08/07	10	36.95	10	37.13	37.10	0	2,727	0.00%
2020/08/06	30	37.15	35	37.13	37.10	-5	2,899	-0.17%
2020/08/05	4	37.25	4	37.30	37.30	0	2,927	0.00%
2020/08/04	11	37.43	6	37.35	37.35	5	2,991	0.17%
2020/08/03	43	37.32	34	37.29	37.40	9	3,010	0.30%
2020/07/31	1	36.60	7	36.70	36.80	-6	2,978	-0.20%
2020/07/30	26	36.48	20	36.63	36.85	6	3,012	0.20%
2020/07/29	5	35.55	5	35.75	36.05	0	3,049	0.00%
2020/07/27	20	36.04	29	35.56	35.20	-9	3,119	-0.29%
2020/07/24	26	36.52	15	36.48	36.10	11	3,167	0.35%
2020/07/22	25	36.71	36	36.72	36.90	-11	3,226	-0.34%
2020/07/21	6	37.10	0	0.00	36.70	6	3,335	0.18%
2020/07/20	44	36.73	50	36.84	36.85	-6	3,333	-0.18%
2020/07/17	57	36.95	60	37.02	36.60	-3	3,334	-0.09%
2020/07/16	36	36.97	37	36.95	37.05	-1	3,318	-0.03%
2020/07/15	83	36.65	78	36.66	36.65	5	3,325	0.15%
2020/07/14	59	36.49	64	36.38	36.45	-5	3,336	-0.15%
2020/07/13	46	35.85	38	36.01	36.30	8	3,317	0.24%
2020/07/10	15	35.30	12	35.38	35.20	3	3,301	0.09%
2020/07/09	38	35.87	47	35.86	35.85	-9	3,297	-0.27%
2020/07/08	11	35.73	0	0.00	35.75	11	3,287	0.33%
2020/07/07	40	35.90	55	35.83	35.80	-15	3,275	-0.46%
2020/07/06	38	35.81	23	35.91	35.95	15	3,269	0.46%
2020/07/03	12	35.38	22	35.22	35.20	-10	3,257	-0.31%
2020/07/02	21	34.95	21	35.15	35.20	0	3,274	0.00%
2020/07/01	5	34.95	0	0.00	34.85	5	3,278	0.15%
2020/06/30	38	34.83	39	34.91	34.90	-1	3,284	-0.03%
2020/06/29	37	34.46	37	34.64	34.40	0	3,287	0.00%
2020/06/24	16	34.48	0	0.00	34.55	16	3,281	0.49%
2020/06/23	10	34.43	30	34.24	34.30	-20	3,322	-0.60%
2020/06/22	30	34.35	30	34.43	34.30	0	3,331	0.00%
2020/06/19	18	34.65	18	34.48	34.25	0	3,407	0.00%
2020/06/18	5	34.85	0	0.00	34.75	5	3,431	0.15%
2020/06/17	38	35.29	47	35.16	35.15	-9	3,428	-0.26%
2020/06/16	26	34.57	11	34.68	35.25	15	3,400	0.44%
2020/06/15	21	34.54	36	34.49	34.15	-15	3,412	-0.44%
2020/06/12	23	34.19	20	33.74	34.30	3	3,398	0.09%
2020/06/11	66	35.25	76	35.33	34.60	-10	3,381	-0.30%
2020/06/10	24	38.38	15	38.39	38.20	9	3,255	0.28%
2020/06/09	20	38.53	20	38.43	38.45	0	3,192	0.00%
2020/06/08	25	38.44	26	38.54	38.40	-1	3,137	-0.03%
2020/06/05	58	38.21	57	38.25	38.20	1	3,069	0.03%
2020/06/04	82	37.88	56	37.83	38.00	26	3,026	0.86%
2020/06/03	193	38.16	225	37.89	37.80	-32	3,002	-1.07%	大買/大賣/
2020/06/02	68	37.96	70	37.98	38.15	-2	2,927	-0.07%
2020/06/01	40	37.43	46	37.53	37.70	-6	2,883	-0.21%
2020/05/29	59	37.10	59	37.17	37.25	0	2,865	0.00%
2020/05/28	75	36.55	66	36.65	36.80	9	2,801	0.32%
2020/05/27	15	35.30	16	35.53	35.75	-1	2,699	-0.04%
2020/05/26	25	35.39	21	35.41	35.40	4	2,698	0.15%
2020/05/25	30	35.14	13	35.30	35.35	17	2,669	0.64%
2020/05/22	21	35.29	55	35.23	35.20	-34	2,676	-1.27%
2020/05/21	6	35.20	6	35.35	35.40	0	2,664	0.00%
2020/05/20	10	34.90	11	34.99	35.00	-1	2,642	-0.04%
2020/05/19	5	35.26	0	0.00	35.00	5	2,625	0.19%
2020/05/18	100	35.41	55	35.35	35.15	45	2,600	1.73%
2020/05/15	2	35.25	0	0.00	34.95	2	2,556	0.08%
2020/05/14	0	0.00	1	35.30	34.55	-1	2,525	-0.04%
2020/05/13	4	35.53	0	0.00	35.50	4	2,462	0.16%
2020/05/12	2	35.80	2	36.10	35.95	0	2,290	0.00%
2020/05/11	0	0.00	2	35.65	36.25	-2	2,254	-0.09%
2020/05/06	2	35.08	0	0.00	34.80	2	2,112	0.09%
2020/05/05	0	0.00	3	34.53	34.70	-3	2,090	-0.14%
2020/05/04	1	33.00	0.2	34.45	34.10	0.8	2,109	0.04%
2020/04/30	4	33.69	0	0.00	33.80	4	2,059	0.19%
2020/04/29	1	33.50	1	33.55	33.50	0	2,043	0.00%
2020/04/28	1	32.85	5	32.80	32.95	-4	1,985	-0.20%
2020/04/21	5	30.55	0	0.00	29.75	5	1,775	0.28%
2020/04/17	0	0.00	1	31.40	31.35	-1	1,706	-0.06%
2020/04/15	0	0.00	15	30.65	31.25	-15	1,628	-0.92%
2020/04/14	20	30.08	5	30.15	30.40	15	1,604	0.93%
2020/04/13	10	29.96	12	30.03	29.85	-2	1,588	-0.13%
2020/04/09	2	29.85	0	0.00	29.75	2	1,585	0.13%
2020/04/08	0	0.00	20	29.55	29.55	-20	1,566	-1.28%
2020/04/06	6	29.40	5	29.00	28.95	1	1,500	0.07%
2020/04/01	5	28.70	10	28.75	28.80	-5	1,480	-0.34%
2020/03/31	12	28.97	7	28.73	28.85	5	1,476	0.34%
2020/03/30	0	0.00	20	28.20	28.55	-20	1,444	-1.38%
2020/03/26	0	0.00	10	28.65	28.90	-10	1,395	-0.72%
2020/03/25	5	28.05	5	28.05	29.20	0	1,379	0.00%
2020/03/24	10	27.20	10	27.22	27.35	0	1,290	0.00%
2020/03/19	20	25.35	0	0.00	24.10	20	1,215	1.65%
2020/03/17	5	27.10	0	0.00	27.05	5	1,191	0.42%
2020/03/16	5	28.30	0	0.00	27.95	5	1,191	0.42%
2020/03/13	5	27.50	0	0.00	28.50	5	1,178	0.42%
2020/03/12	0.2	30.35	0	0.00	30.30	0.2	1,127	0.02%
2020/03/11	5	32.35	0	0.00	32.25	5	1,096	0.46%
2020/03/09	1	32.20	0	0.00	32.00	1	1,086	0.09%
2020/03/06	0	0.00	6	33.30	33.25	-6	1,084	-0.55%
2020/03/05	6	33.90	0	0.00	33.80	6	1,089	0.55%
2020/03/04	1	33.45	0	0.00	33.55	1	1,108	0.09%
2020/02/20	0	0.00	4	33.35	33.35	-4	1,135	-0.35%
2020/02/17	0	0.00	3	33.50	33.50	-3	1,183	-0.25%
2020/02/14	1	33.80	0	0.00	33.80	1	1,240	0.08%
2020/02/13	8	33.93	0	0.00	33.90	8	1,251	0.64%
2020/02/06	0	0.00	8	33.67	33.55	-8	1,385	-0.58%
2020/02/05	10	33.79	0	0.00	33.60	10	1,446	0.69%
2020/01/07	0	0.00	3	35.60	35.65	-3	1,402	-0.21%
2020/01/03	3	36.80	0	0.00	36.35	3	1,417	0.21%
2019/12/23	0	0.00	4	36.10	36.00	-4	1,486	-0.27%
2019/12/20	0	0.00	5	36.11	36.05	-5	1,539	-0.32%
2019/12/18	0	0.00	1	36.30	36.30	-1	1,608	-0.06%
2019/12/17	10	36.13	10	36.20	36.10	0	1,618	0.00%
2019/12/06	0.9	39.70	0	0.00	36.80	0.9	1,699	0.05%
2019/12/05	0	0.00	5	36.92	36.90	-5	1,738	-0.29%
2019/11/27	5	37.30	0	0.00	37.20	5	1,833	0.27%
2019/11/25	0	0.00	5	37.50	37.35	-5	1,857	-0.27%
2019/11/21	0	0.00	1	37.45	37.55	-1	1,887	-0.05%
2019/11/20	4	37.80	7	37.65	37.70	-3	1,900	-0.16%
2019/11/19	24	38.60	20	38.05	37.85	4	1,894	0.21%
2019/11/14	7	37.93	0	0.00	37.85	7	1,849	0.38%
2019/11/11	5	37.50	1	37.20	37.00	4	1,837	0.22%
2019/11/08	7	38.30	1	38.30	38.30	6	1,830	0.33%
2019/11/07	2	38.00	0	0.00	38.00	2	1,791	0.11%
2019/11/06	0	0.00	1	37.20	37.20	-1	1,780	-0.06%
2019/11/05	0	0.00	2	37.45	37.45	-2	1,775	-0.11%
2019/11/04	1	37.90	0	0.00	37.75	1	1,787	0.06%
2019/10/18	5	35.70	0	0.00	35.50	5	2,240	0.22%
2019/10/14	10	35.60	0	0.00	35.55	10	2,350	0.43%
2019/10/02	0	0.00	5	36.45	36.20	-5	2,434	-0.21%
2019/09/24	2	37.80	0	0.00	38.30	2	2,391	0.08%
2019/09/16	5	37.95	0	0.00	37.90	5	2,330	0.21%
2019/09/11	3	38.85	0	0.00	38.65	3	2,326	0.13%
2019/09/10	0	0.00	1	38.40	38.60	-1	2,285	-0.04%
2019/09/09	0	0.00	1	39.15	38.80	-1	2,257	-0.04%
2019/09/06	2	38.45	0	0.00	38.05	2	2,214	0.09%
2019/08/30	5	37.30	0	0.00	37.05	5	2,176	0.23%
2019/08/28	0	0.00	2	35.80	35.95	-2	2,107	-0.09%
2019/08/22	0	0.00	2	36.45	36.30	-2	2,065	-0.10%
2019/08/20	0	0.00	3	36.02	36.70	-3	2,087	-0.14%
2019/08/15	2	35.20	0	0.00	35.40	2	2,066	0.10%
2019/08/13	0	0.00	10	35.00	34.20	-10	2,096	-0.48%
2019/08/12	1	35.35	7	35.26	35.30	-6	2,094	-0.29%
2019/08/06	0	0.00	10	35.60	35.95	-10	2,159	-0.46%
2019/08/05	20	36.95	10	36.55	36.40	10	2,152	0.46%
2019/08/02	0	0.00	10	37.50	37.00	-10	2,177	-0.46%
2019/07/31	2	40.60	0	0.00	40.65	2	2,106	0.09%
2019/07/30	15	40.78	0	0.00	40.50	15	2,100	0.71%
2019/07/29	1	40.15	1	40.50	40.25	0	2,086	0.00%
2019/07/26	0	0.00	5	41.25	41.25	-5	2,018	-0.25%
2019/07/24	0	0.00	5	41.40	41.45	-5	1,941	-0.26%
2019/07/19	3	39.35	0	0.00	39.35	3	1,835	0.16%
2019/07/15	0	0.00	3	38.97	38.80	-3	2,179	-0.14%
2019/07/11	1	37.65	0	0.00	37.60	1	2,377	0.04%
2019/07/10	0	0.00	4	38.48	38.35	-4	2,383	-0.17%
2019/07/08	0	0.00	4	38.15	38.05	-4	2,475	-0.16%
2019/07/05	0	0.00	7	37.93	37.85	-7	2,591	-0.27%
2019/07/04	0	0.00	1	37.65	37.80	-1	2,677	-0.04%
2019/07/01	0	0.00	5	37.15	37.45	-5	3,311	-0.15%
2019/06/28	3	36.98	0	0.00	36.90	3	3,499	0.09%
2019/06/27	0	0.00	1	36.65	36.90	-1	3,651	-0.03%
2019/06/25	0	0.00	1	36.25	36.25	-1	3,833	-0.03%
2019/06/21	0	0.00	5	36.80	36.30	-5	4,202	-0.12%
2019/06/14	0	0.00	1	36.50	36.20	-1	4,929	-0.02%
2019/06/13	0	0.00	5	36.51	36.30	-5	4,947	-0.10%
2019/06/12	4	36.79	1	36.80	36.40	3	4,997	0.06%
2019/06/11	4	36.45	1	36.60	36.60	3	4,977	0.06%
2019/06/10	1	36.35	2	36.15	36.50	-1	4,974	-0.02%
2019/06/04	0	0.00	1	35.55	35.60	-1	4,972	-0.02%
2019/05/31	1	35.85	0	0.00	35.85	1	4,989	0.02%
2019/05/30	0	0.00	1	35.60	35.60	-1	4,986	-0.02%
2019/05/29	0	0.00	2	35.28	35.25	-2	5,019	-0.04%
2019/05/28	3	35.40	0	0.00	35.65	3	5,029	0.06%
2019/05/27	0	0.00	1	34.80	34.85	-1	5,008	-0.02%
2019/05/24	1	34.90	1	35.15	35.00	0	5,048	0.00%
2019/05/20	1	35.55	0	0.00	35.45	1	5,050	0.02%
2019/05/17	3	36.90	0	0.00	36.80	3	5,020	0.06%
2019/05/16	0	0.00	8	37.88	37.60	-8	5,004	-0.16%
2019/05/15	4	38.00	4	38.38	38.30	0	4,989	0.00%
2019/05/14	2	37.25	0	0.00	37.25	2	5,006	0.04%
2019/05/10	0	0.00	11	36.95	37.20	-11	5,054	-0.22%
2019/05/09	2	37.10	5	37.47	36.90	-3	5,110	-0.06%
2019/05/08	3	37.90	10	38.00	37.85	-7	5,067	-0.14%
2019/05/07	2	37.45	1	37.40	37.90	1	5,035	0.02%
2019/05/06	0	0.00	1	36.75	36.60	-1	4,994	-0.02%
2019/05/03	0	0.00	1	37.95	37.95	-1	4,958	-0.02%
2019/05/02	0	0.00	1	37.95	37.95	-1	4,943	-0.02%
2019/04/29	5	37.11	2	37.78	36.95	3	4,899	0.06%
2019/04/26	0	0.00	1	38.15	37.85	-1	4,850	-0.02%
2019/04/25	0	0.00	3	38.25	38.20	-3	4,855	-0.06%
2019/04/24	5	38.16	1	38.15	38.10	4	4,833	0.08%
2019/04/23	16	38.98	4	38.83	38.35	12	4,770	0.25%
2019/04/22	5	38.65	3	39.00	39.15	2	4,457	0.04%
2019/04/19	1	38.20	1	38.75	38.70	0	4,386	0.00%
2019/04/18	14	38.23	0.3	38.00	38.00	13.7	4,332	0.32%
2019/04/17	14	39.50	2	39.15	39.60	12	4,232	0.28%
2019/04/16	5	38.45	0	0.00	38.60	5	4,058	0.12%
2019/04/15	0	0.00	4	38.45	38.65	-4	4,013	-0.10%
2019/04/12	2	37.70	6	37.83	37.85	-4	3,940	-0.10%
2019/04/11	12	38.08	6	37.65	37.30	6	3,878	0.15%
2019/04/10	0	0.00	16	38.79	38.60	-16	3,746	-0.43%
2019/04/09	31	39.25	4	39.98	38.55	27	3,647	0.74%
2019/04/08	33	38.60	9	38.62	38.40	24	3,363	0.71%
2019/04/03	14	38.02	0	0.00	38.10	14	3,160	0.44%
2019/04/02	4	36.85	4	37.75	37.80	0	2,948	0.00%
2019/04/01	5	36.77	0	0.00	36.50	5	2,728	0.18%
2019/03/29	3	36.40	0	0.00	36.95	3	2,565	0.12%
2019/03/28	0	0.00	9	36.31	36.20	-9	2,489	-0.36%
2019/03/27	3	37.70	3	37.72	37.45	0	2,353	0.00%
2019/03/26	0	0.00	1	38.70	37.25	-1	2,198	-0.05%
2019/03/25	9	38.45	2	38.40	38.50	7	1,982	0.35%
2019/03/22	1	37.70	0	0.00	37.70	1	1,550	0.06%
2019/03/21	13	33.34	17	33.73	34.30	-4	1,451	-0.28%
2019/03/20	0	0.00	5	32.25	32.25	-5	1,205	-0.41%
2019/03/15	0	0.00	4	32.88	32.90	-4	1,189	-0.34%
2019/03/14	4	32.20	0	0.00	32.10	4	1,151	0.35%
2019/03/12	5	31.95	0	0.00	31.95	5	1,130	0.44%
2019/03/08	4	32.35	0	0.00	32.35	4	1,111	0.36%
2019/03/07	0	0.00	2	32.25	32.40	-2	1,101	-0.18%
2019/03/06	3	32.65	0	0.00	32.70	3	1,085	0.28%
2019/03/05	0	0.00	6	32.72	32.80	-6	1,078	-0.56%
2019/03/04	0	0.00	6	32.78	32.90	-6	1,061	-0.57%
2019/02/27	8	32.43	3	32.20	32.30	5	1,018	0.49%
2019/02/26	0	0.00	6	33.10	32.65	-6	999	-0.60%
2019/02/25	1	33.20	0	0.00	33.20	1	974	0.10%
2019/02/22	0	0.00	4	32.20	32.15	-4	919	-0.44%
2019/02/21	0	0.00	16	32.50	32.45	-16	914	-1.75%
2019/02/20	0	0.00	5	32.25	32.20	-5	866	-0.58%
2019/02/19	1	32.30	5	32.30	32.25	-4	876	-0.46%
2019/02/18	6	32.50	0	0.00	32.45	6	887	0.68%
2019/02/15	0	0.00	24	31.80	31.90	-24	851	-2.82%
2019/02/13	19	32.29	0	0.00	32.20	19	799	2.38%
2019/02/12	5	31.44	3	31.70	32.15	2	707	0.28%
2019/02/11	27	30.83	1	30.50	30.50	26	636	4.08%
2019/01/30	10	30.04	1	29.95	30.45	9	599	1.50%
2019/01/18	1	28.90	0	0.00	29.10	1	485	0.21%
2019/01/17	0	0.00	2	29.15	29.00	-2	477	-0.42%
2019/01/08	0	0.00	1	27.95	27.90	-1	451	-0.22%
2019/01/03	1	27.40	0	0.00	27.40	1	476	0.21%
2018/12/27	0	0.00	1	27.80	27.70	-1	500	-0.20%
2018/12/19	0	0.00	10	28.00	27.95	-10	517	-1.93%
2018/12/17	10	28.85	0	0.00	28.60	10	514	1.94%
2018/12/06	0	0.00	46	29.01	29.20	-46	477	-9.63%
2018/12/03	0	0.00	20	28.68	28.75	-20	469	-4.26%
2018/11/30	36	28.27	0	0.00	28.25	36	460	7.81%
2018/11/29	19	28.02	0	0.00	27.95	19	463	4.10%
2018/11/26	10	27.50	0	0.00	27.45	10	457	2.19%
2018/11/22	0	0.00	10	27.60	27.35	-10	471	-2.12%
2018/11/21	10	27.60	0	0.00	27.50	10	474	2.11%
2018/11/16	0	0.00	1	28.10	27.75	-1	547	-0.18%
2018/11/15	0	0.00	4	27.20	27.50	-4	537	-0.74%
2018/11/14	0	0.00	1	27.10	27.15	-1	511	-0.20%
2018/10/15	0.2	24.60	0	0.00	24.35	0.2	516	0.04%
2018/10/11	1	24.85	0	0.00	24.30	1	501	0.20%
2018/10/05	1	26.60	0	0.00	26.65	1	483	0.21%
2018/09/19	2	28.65	0	0.00	28.70	2	463	0.43%
2018/08/23	0	0.00	2	29.45	29.65	-2	539	-0.37%
2018/08/21	0	0.00	1	28.35	28.50	-1	498	-0.20%
2018/08/17	0	0.00	3	28.58	28.55	-3	490	-0.61%
2018/08/13	0	0.00	4	27.33	27.35	-4	495	-0.81%
2018/08/08	0	0.00	1	27.30	27.15	-1	512	-0.20%
2018/07/13	0	0.00	1	27.10	27.10	-1	621	-0.16%
2018/07/10	1	26.75	0	0.00	26.70	1	628	0.16%
2018/07/06	3	27.95	0	0.00	27.75	3	617	0.49%
2018/07/03	0	0.00	1	28.40	28.40	-1	617	-0.16%
2018/06/15	1	28.95	1	29.55	28.95	0	617	0.00%
2018/06/14	0	0.00	1	29.35	29.40	-1	604	-0.17%
2018/06/06	0	0.00	1	29.10	29.00	-1	587	-0.17%
2018/06/05	0	0.00	1	28.90	28.80	-1	584	-0.17%
2018/05/31	3	27.95	0	0.00	27.95	3	553	0.54%
2018/05/25	1	28.40	0	0.00	28.40	1	433	0.23%
2018/05/23	1	28.45	0	0.00	28.45	1	422	0.24%
2018/05/22	2	28.85	0	0.00	28.75	2	408	0.49%
2018/05/17	1	29.00	0	0.00	29.30	1	403	0.25%
2018/05/16	1	29.25	0	0.00	29.40	1	393	0.25%
2018/05/11	0	0.00	2	30.05	30.00	-2	386	-0.52%
2018/05/10	0	0.00	2	29.70	29.85	-2	369	-0.54%
2018/05/02	1	28.20	0	0.00	28.65	1	346	0.29%
2018/04/30	1	28.85	0	0.00	28.30	1	342	0.29%
2018/04/24	2	28.45	0	0.00	28.40	2	345	0.58%
2018/04/20	0.2	29.05	0	0.00	28.95	0.2	342	0.06%
2018/04/18	2	28.95	0	0.00	29.00	2	343	0.58%
2018/04/12	1	29.00	0	0.00	29.15	1	356	0.28%
2018/03/23	0	0.00	5	29.20	29.30	-5	429	-1.16%
2018/03/05	1	29.40	0	0.00	29.25	1	544	0.18%
2018/03/01	0	0.00	1	29.80	29.80	-1	562	-0.18%
2018/02/26	0	0.00	1	30.25	30.10	-1	587	-0.17%
2018/02/22	1	29.45	0	0.00	29.60	1	618	0.16%
2018/02/06	2	29.80	0	0.00	29.40	2	642	0.31%
2018/01/08	0	0.00	1	32.40	32.00	-1	985	-0.10%
2018/01/04	1	32.75	0	0.00	32.80	1	978	0.10%