志超 (8213)-台新-三民券商分點個股進出

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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/29	0	0.00	1	39.85	39.90	-1	737	-0.14%
2024/04/24	5	40.15	9	40.19	40.00	-4	706	-0.57%
2024/04/23	41	39.43	7	39.59	39.90	34	695	4.89%
2024/04/19	1	42.50	2	43.20	42.75	-1	615	-0.16%
2024/04/18	0	0.00	46	43.36	43.20	-46	606	-7.59%
2024/04/16	0	0.00	0.9	42.75	42.60	-0.9	613	-0.14%
2024/04/12	0	0.00	6	44.19	44.50	-6	598	-1.00%
2024/04/11	2	43.90	0	0.00	43.70	2	586	0.34%
2024/04/10	29	44.25	1	44.30	44.30	28	582	4.81%
2024/04/09	0	0.00	3	44.53	44.50	-3	575	-0.52%
2024/04/08	6	44.05	3	44.18	44.35	3	568	0.53%
2024/04/03	5	44.05	1	44.30	44.05	4	563	0.71%
2024/04/02	0	0.00	2	44.48	44.60	-2	553	-0.36%
2024/04/01	0	0.00	3	44.18	44.25	-3	542	-0.55%
2024/03/29	10	43.58	0	0.00	43.80	10	531	1.88%
2024/03/28	0	0.00	5	44.02	43.75	-5	527	-0.95%
2024/03/22	3	44.25	1	44.10	44.05	2	514	0.39%
2024/03/21	1	43.95	2	44.05	44.00	-1	510	-0.20%
2024/03/20	2	43.85	9	43.98	43.65	-7	507	-1.38%
2024/03/19	1	43.40	1	43.50	43.85	0	492	0.00%
2024/03/18	0	0.00	1	42.80	43.20	-1	475	-0.21%
2024/03/15	1	41.55	0	0.00	41.50	1	456	0.22%
2024/03/12	0	0.00	3	41.60	41.60	-3	467	-0.64%
2024/03/11	0	0.00	5	41.22	41.20	-5	469	-1.07%
2024/03/08	1	41.80	0	0.00	41.60	1	470	0.21%
2024/03/06	0	0.00	1	42.35	42.40	-1	480	-0.21%
2024/02/29	1	41.55	0	0.00	41.70	1	492	0.20%
2024/02/23	2	42.05	0	0.00	42.00	2	493	0.40%
2024/02/21	0	0.00	0.2	41.85	41.90	-0.2	501	-0.05%
2024/02/20	1	41.90	0	0.00	41.80	1	506	0.20%
2024/02/19	1	42.10	0	0.00	42.10	1	505	0.20%
2024/02/15	3	40.65	0	0.00	41.00	3	513	0.58%
2024/02/05	0	0.00	3	40.60	40.65	-3	518	-0.58%
2024/02/01	0	0.00	8	41.21	41.30	-8	515	-1.55%
2024/01/31	0	0.00	3	41.22	41.05	-3	517	-0.57%
2024/01/26	0	0.00	5	41.22	41.10	-5	521	-0.96%
2024/01/25	0	0.00	3	41.20	41.20	-3	522	-0.57%
2024/01/24	0	0.00	3	41.35	41.20	-3	526	-0.57%
2024/01/23	0	0.00	0.9	41.35	41.15	-0.9	535	-0.17%
2024/01/19	0	0.00	8	40.80	40.85	-8	534	-1.50%
2024/01/18	0	0.00	71	40.29	40.45	-71	534	-13.27%
2024/01/17	6	40.80	165	40.80	40.55	-159	538	-29.52%	大賣/鉅額交易
2024/01/16	3	41.38	1	41.65	41.30	2	529	0.38%
2024/01/15	3	41.58	7.7	41.69	41.75	-4.7	528	-0.88%
2024/01/12	11	41.56	4.7	41.58	41.45	6.3	533	1.18%
2024/01/11	6.1	41.59	7.7	41.59	41.55	-1.7	539	-0.31%
2024/01/10	23	41.80	0.5	41.95	41.75	22.5	560	4.01%
2024/01/09	8	42.31	0.4	42.30	42.10	7.6	566	1.34%
2024/01/08	6	42.79	23.6	42.78	42.70	-17.6	561	-3.13%
2024/01/05	15	42.86	1.5	43.03	42.75	13.5	567	2.37%
2024/01/04	38	42.96	0	0.00	42.85	38	575	6.60%
2024/01/03	6	43.28	102.8	43.22	43.10	-96.8	613	-15.76%	大賣/
2024/01/02	3	43.38	10.6	43.40	43.35	-7.6	617	-1.24%
2023/12/29	10	43.19	21.6	43.31	43.30	-11.6	619	-1.88%
2023/12/28	15	43.05	3	43.28	43.25	12	627	1.92%
2023/12/27	0	0.00	6	43.33	43.30	-6	638	-0.94%
2023/12/26	0	0.00	2.3	43.21	43.20	-2.3	648	-0.35%
2023/12/25	3.4	43.05	61	43.03	42.95	-57.7	657	-8.77%
2023/12/21	4	42.98	75.4	43.00	43.00	-71.4	689	-10.36%
2023/12/20	3	43.30	11.3	43.34	43.35	-8.3	689	-1.20%
2023/12/19	27	43.47	68.1	43.10	43.15	-41.1	697	-5.90%
2023/12/18	72.3	44.60	128.2	44.52	44.00	-55.9	696	-8.02%	大賣/
2023/12/15	60	45.02	78	45.04	44.75	-18	698	-2.58%
2023/12/14	8	44.70	73	44.70	44.80	-65	689	-9.41%
2023/12/13	1	44.40	77.7	44.51	44.65	-76.7	684	-11.21%
2023/12/12	3	44.10	0	0.00	44.10	3	679	0.44%
2023/12/11	4	43.70	0	0.00	43.95	4	683	0.59%
2023/12/08	3	44.18	1	44.05	44.05	2	684	0.29%
2023/12/07	31	44.06	2	44.03	43.80	29	696	4.16%
2023/12/06	34	44.46	0	0.00	44.10	34	703	4.84%
2023/12/05	67	44.69	27	44.57	44.60	40	710	5.63%
2023/12/04	186	44.91	21	44.89	44.95	165	718	22.96%	大買/鉅額交易
2023/12/01	55	44.50	7.4	44.58	44.60	47.6	744	6.39%
2023/11/30	7	44.11	0	0.00	44.05	7	779	0.90%
2023/11/29	8	43.56	20	43.71	43.75	-12	767	-1.56%
2023/11/28	12	43.21	10	43.28	43.25	2	758	0.26%
2023/11/27	25	43.04	2	43.23	43.05	23	761	3.02%
2023/11/24	9.1	43.38	11	43.25	43.40	-1.9	768	-0.25%
2023/11/23	26	43.39	6	43.40	43.40	20	771	2.59%
2023/11/22	15	43.37	2	43.40	43.45	13	776	1.67%
2023/11/21	22	43.38	2	43.65	43.40	20	782	2.56%
2023/11/20	17	43.24	41	43.36	43.50	-24	796	-3.01%
2023/11/17	64	42.92	56	42.91	43.00	8	796	1.00%
2023/11/16	7	42.94	1	42.95	42.95	6	816	0.73%
2023/11/15	45	42.74	6.2	42.77	42.80	38.8	819	4.73%
2023/11/14	30	42.76	0	0.00	42.70	30	823	3.64%
2023/11/13	14	42.80	6	42.81	42.90	8	836	0.96%
2023/11/10	47	43.14	57	43.00	42.90	-10	857	-1.17%
2023/11/09	59	43.09	3	43.12	43.15	56	879	6.37%
2023/11/08	5	43.22	10	43.30	43.20	-5	885	-0.56%
2023/11/07	1	43.30	0	0.00	43.30	1	894	0.11%
2023/11/06	25	43.50	13	43.55	43.55	12	901	1.33%
2023/11/03	25	43.25	14	43.26	43.25	11	902	1.22%
2023/11/02	41	43.31	6	43.40	43.20	35	906	3.86%
2023/11/01	64.5	42.98	30	42.97	43.10	34.5	908	3.80%
2023/10/31	68.1	42.88	19	43.54	42.40	49.1	911	5.39%
2023/10/27	9	43.16	12	43.23	43.05	-3	921	-0.33%
2023/10/26	17	42.88	3	42.87	42.75	14	948	1.48%
2023/10/25	90	43.15	0	0.00	43.05	90	955	9.42%
2023/10/24	12	43.17	2	43.00	43.20	10	958	1.04%
2023/10/23	16	43.12	30	43.17	43.10	-14	972	-1.44%
2023/10/20	29	42.69	29	42.90	42.80	0	998	0.00%
2023/10/19	61	42.82	0	0.00	42.75	61	1,027	5.94%
2023/10/18	41	43.05	59	43.63	43.70	-18	1,037	-1.74%
2023/10/17	32	43.04	0	0.00	42.85	32	1,025	3.12%
2023/10/16	3	43.38	8	43.37	43.40	-5	1,029	-0.49%
2023/10/13	36	43.29	0	0.00	43.35	36	1,048	3.43%
2023/10/12	48	43.09	0	0.00	43.20	48	1,059	4.53%
2023/10/11	17	42.81	1	44.75	42.70	16	1,084	1.48%
2023/10/06	0.1	45.00	61	45.03	45.10	-60.9	1,060	-5.74%
2023/10/05	2	45.40	2	45.45	45.05	0	1,061	0.00%
2023/10/04	23	44.80	54	44.86	44.95	-31	1,069	-2.90%
2023/10/03	29	45.87	42	46.16	45.60	-13	1,062	-1.22%
2023/10/02	6	45.87	78	45.94	46.00	-72	1,054	-6.83%
2023/09/28	31	45.70	3	45.58	45.25	28	1,053	2.66%
2023/09/27	22	45.86	59	45.89	45.75	-37	1,049	-3.53%
2023/09/26	44	45.31	32	45.31	44.95	12	1,025	1.17%
2023/09/25	43	44.95	44	45.00	45.00	-1	1,022	-0.10%
2023/09/22	40	44.25	22	44.31	44.45	18	1,020	1.76%
2023/09/21	53	44.81	5	44.82	44.70	48	1,031	4.66%
2023/09/20	22	45.75	33	45.69	45.25	-11	1,070	-1.03%
2023/09/19	59	45.73	7	46.25	45.40	52	1,115	4.66%
2023/09/18	10	45.63	0	0.00	46.15	10	1,149	0.87%
2023/09/15	0.1	45.95	0	0.00	45.95	0.1	1,158	0.00%
2023/09/14	101	45.79	1	45.60	46.00	100	1,188	8.41%	大買/
2023/09/13	47	45.31	0	0.00	45.45	47	1,199	3.92%
2023/09/07	1	46.53	39	46.66	46.15	-38	1,235	-3.07%
2023/09/06	4	46.26	100	46.52	46.55	-96	1,251	-7.67%
2023/09/05	65	45.37	265	45.53	46.00	-200	1,231	-16.24%	大賣/鉅額交易
2023/09/04	19	44.58	52	44.68	44.75	-33	1,215	-2.72%
2023/09/01	118	44.42	65	44.52	44.50	53	1,227	4.32%	大買/
2023/08/31	80.1	44.35	1	44.25	44.40	79.1	1,235	6.40%
2023/08/30	40	44.01	9	44.04	44.00	31	1,254	2.47%
2023/08/29	3	42.98	0	0.00	43.20	3	1,253	0.24%
2023/08/24	83.2	44.14	32	44.85	43.65	51.2	1,251	4.09%
2023/08/23	13	44.65	5	44.95	44.80	8	1,268	0.63%
2023/08/22	61	44.53	90	44.69	44.75	-29	1,260	-2.30%
2023/08/18	0	0.00	10	44.75	44.35	-10	1,230	-0.81%
2023/08/17	46	44.05	44	44.50	44.55	2	1,217	0.16%
2023/08/16	56	44.37	116	44.43	44.65	-60	1,197	-5.01%	大賣/
2023/08/15	17.1	44.05	59	43.94	44.00	-41.9	1,174	-3.57%
2023/08/14	4	42.81	6	43.11	42.70	-2	1,153	-0.17%
2023/08/11	71	42.97	89	43.26	43.30	-18	1,150	-1.56%
2023/08/10	70	42.63	3	42.75	42.50	67	1,146	5.85%
2023/08/09	40	42.83	0	0.00	42.90	40	1,163	3.44%
2023/08/08	73	42.89	0	0.00	43.10	73	1,159	6.30%
2023/08/07	2	43.20	38	43.29	43.45	-36	1,156	-3.11%
2023/08/04	9	42.66	4	42.49	42.80	5	1,152	0.43%
2023/08/02	48	43.07	3	42.62	42.75	45	1,145	3.93%
2023/08/01	133	43.40	2	43.73	43.45	131	1,138	11.51%	大買/鉅額交易
2023/07/31	51	43.93	3	45.20	43.40	48	1,128	4.25%
2023/07/28	139	44.71	22	44.83	44.80	117	1,101	10.62%	大買/鉅額交易
2023/07/27	12	44.67	16	44.81	44.85	-4	1,096	-0.36%
2023/07/26	25	44.65	0	0.00	44.55	25	1,096	2.28%
2023/07/25	36	44.61	61	44.90	44.95	-25	1,081	-2.31%
2023/07/24	1	43.60	23	43.71	44.30	-22	1,048	-2.10%
2023/07/21	6	42.93	69	43.05	43.10	-63	1,018	-6.19%
2023/07/20	21	42.84	21	42.96	42.95	0	1,002	0.00%
2023/07/19	9	42.85	27	43.11	42.80	-18	985	-1.83%
2023/07/18	0	0.00	21	42.96	43.00	-21	976	-2.15%
2023/07/17	10	42.63	41	42.73	42.75	-31	954	-3.25%
2023/07/14	33	41.41	99	41.90	42.00	-66	935	-7.06%
2023/07/13	11	41.20	49	41.31	41.25	-38	900	-4.22%
2023/07/12	7	40.59	35	40.60	40.65	-28	882	-3.17%
2023/07/11	19	40.12	13	40.35	40.45	6	879	0.68%
2023/07/10	40	39.88	1	40.00	39.95	39	871	4.48%
2023/07/07	39	39.82	16	40.16	40.00	23	873	2.63%
2023/07/06	23	40.18	0	0.00	40.10	23	869	2.64%
2023/07/05	27	39.81	0	0.00	40.00	27	862	3.13%
2023/07/04	88	39.64	0	0.00	39.80	88	863	10.19%
2023/06/30	0	0.00	24	39.44	39.45	-24	863	-2.78%
2023/06/29	12	39.70	9	39.52	39.75	3	864	0.35%
2023/06/28	52.1	38.75	23	39.29	39.20	29.1	851	3.42%
2023/06/27	48	38.65	0	0.00	38.60	48	804	5.97%
2023/06/26	142	41.72	10	41.60	41.50	132	757	17.42%	大買/鉅額交易
2023/06/21	84	42.31	0	0.00	42.30	84	717	11.71%
2023/06/19	2	42.30	0	0.00	42.10	2	669	0.30%
2023/06/16	0	0.00	2	42.80	42.50	-2	650	-0.31%
2023/06/12	1	42.85	1	42.75	43.25	0	583	0.00%
2023/06/05	0	0.00	1	41.50	41.50	-1	505	-0.20%
2023/05/30	1	40.80	0	0.00	40.85	1	480	0.21%
2023/05/29	1	40.80	0	0.00	41.25	1	473	0.21%
2023/05/22	1	39.60	0	0.00	39.60	1	445	0.22%
2023/05/18	0	0.00	1	39.20	39.30	-1	441	-0.23%
2023/05/15	1	38.45	0	0.00	38.35	1	433	0.23%
2023/04/21	1	40.85	3	40.60	40.40	-2	408	-0.49%
2023/04/19	0	0.00	2	41.95	41.95	-2	398	-0.50%
2023/04/13	0	0.00	1	42.55	42.20	-1	385	-0.26%
2023/04/07	0	0.00	1	42.00	42.00	-1	370	-0.27%
2023/04/06	0	41.85	0	0.00	41.80	0	364	0.00%
2023/03/31	0	41.50	0	0.00	41.40	0	357	0.00%
2023/03/20	0	0.00	1	39.90	40.05	-1	331	-0.30%
2023/03/09	0	40.28	1	40.05	40.10	-1	312	-0.32%
2023/02/23	2	38.90	0	0.00	39.00	2	278	0.72%
2023/02/10	0	0.00	1	37.85	37.80	-1	299	-0.33%
2023/02/08	2	38.05	0	0.00	38.25	2	300	0.67%
2023/02/06	0	0.00	4	38.25	38.40	-4	299	-1.33%
2023/02/02	3	37.80	0	0.00	38.35	3	296	1.01%
2023/01/12	1.3	36.90	0	0.00	36.90	1.3	296	0.43%
2023/01/10	0	0.00	2	37.05	37.05	-2	304	-0.66%
2022/12/16	0.6	36.70	0	0.00	36.50	0.6	406	0.15%
2022/12/14	2	36.75	0	0.00	36.70	2	405	0.49%
2022/12/06	0.1	36.95	0	0.00	36.50	0.1	413	0.03%
2022/11/18	4	36.15	0	0.00	36.05	4	470	0.85%
2022/11/14	2	35.15	0	0.00	35.10	2	475	0.42%
2022/11/11	1	35.00	0	0.00	35.00	1	477	0.21%
2022/11/07	0	0.00	2	33.85	33.90	-2	496	-0.40%
2022/11/04	2	33.30	0	0.00	33.55	2	523	0.38%
2022/11/03	0	0.00	1	33.60	33.85	-1	529	-0.19%
2022/10/26	0	0.00	0	32.75	32.25	0	574	0.00%
2022/10/06	0	0.00	2	34.25	34.25	-2	630	-0.32%
2022/09/29	0	0.00	1	33.80	33.80	-1	734	-0.14%
2022/09/15	0	0.00	1	37.20	37.60	-1	1,017	-0.10%
2022/09/14	0	36.80	0	0.00	36.95	0	1,096	0.00%
2022/08/22	0	38.40	0	0.00	38.70	0	1,489	0.00%
2022/08/15	2	37.90	1	38.15	38.15	1	1,608	0.06%
2022/08/11	0.1	36.95	2	36.75	36.95	-1.9	1,687	-0.11%
2022/08/09	0	0.00	1	36.85	37.15	-1	1,759	-0.06%
2022/08/03	1	36.30	1	36.20	36.30	0	1,892	0.00%
2022/07/26	0	0.00	11	36.80	36.85	-11	1,903	-0.58%
2022/07/25	0	0.00	5	37.25	37.20	-5	1,908	-0.26%
2022/07/21	2	36.75	0	0.00	37.15	2	1,912	0.10%
2022/07/19	0	0.00	5	36.35	36.25	-5	1,956	-0.26%
2022/07/18	0	0.00	1	35.60	35.90	-1	1,952	-0.05%
2022/07/15	6	35.19	0	0.00	35.40	6	1,946	0.31%
2022/07/12	0	0.00	5	34.00	34.00	-5	1,941	-0.26%
2022/07/11	1	34.50	1	34.80	34.55	0	1,931	0.00%
2022/07/06	0	0.00	3	36.45	36.05	-3	1,885	-0.16%
2022/07/05	10	36.33	8	36.25	36.70	2	1,897	0.11%
2022/07/01	2	37.60	0	0.00	36.90	2	1,896	0.11%
2022/06/30	1	38.15	5	38.15	38.20	-4	1,866	-0.21%
2022/06/29	0	0.00	5	39.15	39.25	-5	1,836	-0.27%
2022/06/28	7	39.86	0	0.00	39.55	7	1,812	0.39%
2022/06/27	16	40.78	0	0.00	40.65	16	1,794	0.89%
2022/06/23	3	40.85	2	40.75	40.75	1	1,745	0.06%
2022/06/22	1	47.25	3	46.48	46.35	-2	1,697	-0.12%
2022/06/21	3.1	47.90	2	47.95	48.05	1.1	1,634	0.06%
2022/06/20	5	47.88	0	0.00	47.50	5	1,600	0.31%
2022/06/17	1	48.85	2	48.83	48.65	-1	1,563	-0.06%
2022/06/16	4	50.14	0	0.00	49.25	4	1,569	0.25%
2022/06/15	2	50.20	0	0.00	50.20	2	1,544	0.13%
2022/06/13	1	50.50	0	0.00	50.70	1	1,533	0.07%
2022/06/09	3.1	51.90	2	51.80	52.00	1.1	1,518	0.07%
2022/06/07	0.1	53.00	0	0.00	53.00	0.1	1,475	0.01%
2022/06/06	3	53.40	0	0.00	53.30	3	1,474	0.20%
2022/06/02	1	53.90	0	0.00	53.60	1	1,486	0.07%
2022/05/30	2	53.00	1	53.30	53.80	1	1,515	0.07%
2022/05/26	1	53.90	0	0.00	53.60	1	1,518	0.07%
2022/05/24	1.1	52.49	20	53.30	52.50	-18.9	1,581	-1.20%
2022/05/23	0	0.00	1	53.60	53.60	-1	1,608	-0.06%
2022/05/20	1	53.70	0	0.00	53.60	1	1,634	0.06%
2022/05/19	0	0.00	1	53.50	53.50	-1	1,656	-0.06%
2022/05/11	20	51.10	1	50.80	50.80	19	1,503	1.26%
2022/05/10	0	0.00	7	48.91	50.10	-7	1,456	-0.48%
2022/05/09	2	49.50	3	49.50	49.40	-1	1,447	-0.07%
2022/05/06	1	49.00	2	48.95	49.00	-1	1,425	-0.07%
2022/04/29	1	49.05	0	0.00	49.05	1	1,451	0.07%
2022/04/28	1	49.00	0	0.00	49.05	1	1,453	0.07%
2022/04/27	0	0.00	1	48.60	49.10	-1	1,443	-0.07%
2022/04/26	1	49.00	1	49.05	49.10	0	1,426	0.00%
2022/04/22	0.1	48.60	0	0.00	48.60	0.1	1,380	0.01%
2022/04/20	1	48.40	2	48.20	48.50	-1	1,381	-0.07%
2022/04/15	0	48.00	0	0.00	47.80	0	1,386	0.00%
2022/04/14	0	0.00	2	48.35	48.40	-2	1,395	-0.14%
2022/04/13	2	48.35	0	0.00	48.40	2	1,398	0.14%
2022/04/07	2	49.45	1	50.10	49.05	1	1,396	0.07%
2022/04/06	0	0.00	1	50.40	50.30	-1	1,387	-0.07%
2022/03/31	1.3	50.65	0	0.00	50.80	1.3	1,404	0.09%
2022/03/25	0.1	50.50	0	0.00	50.40	0.1	1,386	0.01%
2022/03/24	1	50.80	0	51.30	50.90	1	1,371	0.07%
2022/03/22	0	50.80	6	51.00	50.70	-6	1,360	-0.44%
2022/03/21	3	50.70	0	0.00	50.80	3	1,343	0.22%
2022/03/07	1	48.30	0	0.00	48.20	1	1,200	0.08%
2022/03/03	1	51.30	1	50.80	50.80	0	1,159	0.00%
2022/03/01	0	0.00	3	51.60	50.80	-3	1,136	-0.26%
2022/02/24	0	50.90	2	50.60	50.00	-2	1,058	-0.19%
2022/02/23	0	0.00	1	51.10	51.10	-1	994	-0.10%
2022/02/18	0	0.00	1	48.95	49.65	-1	859	-0.12%
2022/02/17	2	48.25	0	0.00	48.10	2	799	0.25%
2022/02/14	1	47.75	3	47.75	47.65	-2	865	-0.23%
2022/02/11	1	48.25	0	0.00	48.25	1	877	0.11%
2022/02/09	0	47.90	0	0.00	48.10	0	896	0.00%
2022/01/26	2	46.30	0	0.00	46.60	2	913	0.22%
2022/01/17	3	48.17	0	0.00	48.25	3	908	0.33%
2022/01/07	1	48.00	0	0.00	48.00	1	906	0.11%
2022/01/06	0	0.00	4	48.50	48.55	-4	892	-0.45%
2022/01/05	5	48.25	0	0.00	48.55	5	893	0.56%
2022/01/04	0	0.00	0	48.25	48.25	0	889	0.00%
2021/12/27	12	48.23	1	48.05	48.10	11	847	1.30%
2021/12/24	2	47.95	0	0.00	47.90	2	851	0.23%
2021/12/23	0	0.00	2	48.00	48.05	-2	856	-0.23%
2021/12/17	0	0.00	2	48.10	48.00	-2	914	-0.22%
2021/12/15	0	0.00	2	47.05	47.25	-2	926	-0.22%
2021/12/14	0	0.00	2	46.95	46.90	-2	926	-0.22%
2021/12/08	0	0.00	2	47.15	47.10	-2	938	-0.21%
2021/11/26	1	46.95	0	0.00	46.95	1	963	0.10%
2021/11/25	0	0.00	10	47.90	47.85	-10	959	-1.04%
2021/11/18	0	0.00	1	48.45	48.70	-1	954	-0.10%
2021/11/05	0	0.00	10	47.85	47.85	-10	1,110	-0.90%
2021/11/04	0	0.00	1	47.80	47.65	-1	1,126	-0.09%
2021/11/03	0	0.00	1	47.65	47.75	-1	1,147	-0.09%
2021/11/02	1	47.00	0	0.00	47.10	1	1,216	0.08%
2021/10/12	7	45.69	0	0.00	45.30	7	1,544	0.45%
2021/10/04	0	0.00	2	45.65	45.45	-2	1,650	-0.12%
2021/10/01	0	0.00	2	46.40	45.80	-2	1,659	-0.12%
2021/09/30	1	46.65	0	0.00	46.75	1	1,695	0.06%
2021/09/28	0	0.00	1	47.20	47.60	-1	1,724	-0.06%
2021/09/22	1	45.65	0	0.00	46.25	1	1,851	0.05%
2021/09/16	0	0.00	1	46.05	45.95	-1	2,045	-0.05%
2021/09/14	10	45.90	2	45.85	45.90	8	2,130	0.38%
2021/09/13	0	0.00	1	45.50	45.90	-1	2,153	-0.05%
2021/09/08	1	44.75	0	0.00	44.55	1	2,211	0.05%
2021/09/07	2	45.60	0	0.00	45.50	2	2,214	0.09%
2021/09/06	1	45.80	0	0.00	45.70	1	2,249	0.04%
2021/08/27	0	0.00	1	46.45	46.35	-1	2,392	-0.04%
2021/08/23	2	45.35	0	0.00	45.95	2	2,418	0.08%
2021/08/20	1	45.10	0	0.00	45.00	1	2,421	0.04%
2021/08/18	0	0.00	1	45.00	46.10	-1	2,415	-0.04%
2021/08/17	2	46.28	2	46.15	45.20	0	2,412	0.00%
2021/08/16	2	46.78	0	0.00	46.90	2	2,371	0.08%
2021/08/12	10	49.10	0	0.00	49.00	10	2,336	0.43%
2021/08/11	0	0.00	7	48.89	48.95	-7	2,319	-0.30%
2021/08/10	0.1	47.85	0	0.00	47.90	0.1	2,252	0.00%
2021/08/09	0.1	48.50	0	0.00	48.60	0.1	2,302	0.00%
2021/08/06	3	48.63	1	48.50	48.80	2	2,315	0.09%
2021/08/05	0	47.80	8	48.16	48.15	-8	2,276	-0.35%
2021/08/04	5	46.60	1	46.75	47.05	4	2,290	0.17%
2021/08/03	1	46.90	4	46.80	46.80	-3	2,338	-0.13%
2021/07/30	1	46.50	1	46.50	46.40	0	2,376	0.00%
2021/07/29	3	46.82	5	46.90	46.85	-2	2,376	-0.08%
2021/07/28	1	46.70	0	0.00	47.00	1	2,407	0.04%
2021/07/27	0	0.00	1	48.00	47.80	-1	2,496	-0.04%
2021/07/26	0	0.00	1	47.70	47.80	-1	2,554	-0.04%
2021/07/23	1	47.35	0	0.00	47.35	1	2,665	0.04%
2021/07/22	3	47.53	0	0.00	47.50	3	2,820	0.11%
2021/07/21	3	47.52	0	0.00	47.50	3	2,842	0.11%
2021/07/20	2	48.00	2	47.90	47.90	0	2,849	0.00%
2021/07/19	0	0.00	2	48.93	48.70	-2	2,852	-0.07%
2021/07/16	1	48.10	0	0.00	48.30	1	2,879	0.03%
2021/07/15	4	48.13	16	48.16	48.30	-12	2,971	-0.40%
2021/07/13	0	0.00	14	48.34	48.05	-14	2,991	-0.47%
2021/07/12	0	47.60	1	47.55	47.65	-1	2,946	-0.03%
2021/07/08	3	47.47	2	47.40	47.55	1	2,987	0.03%
2021/07/06	11	47.10	0	0.00	47.20	11	2,980	0.37%
2021/07/05	0	0.00	2	46.65	46.95	-2	2,990	-0.07%
2021/07/02	1	46.20	0	0.00	46.50	1	2,993	0.03%
2021/07/01	1	46.55	0	0.00	46.20	1	2,996	0.03%
2021/06/30	2	47.00	6	47.23	47.00	-4	2,974	-0.13%
2021/06/29	2	47.03	11	47.09	47.00	-9	2,973	-0.30%
2021/06/28	31	51.00	2	51.10	50.90	29	2,899	1.00%
2021/06/25	7	51.70	2	51.80	51.50	5	2,778	0.18%
2021/06/24	2	51.50	0	0.00	51.60	2	2,735	0.07%
2021/06/23	4	51.60	0	0.00	51.70	4	2,727	0.15%
2021/06/22	2	51.40	2	51.90	51.40	0	2,706	0.00%
2021/06/21	3	51.50	8	51.90	51.50	-5	2,701	-0.19%
2021/06/15	0	0.00	2	51.85	51.90	-2	2,860	-0.07%
2021/06/11	0	0.00	1	51.50	51.20	-1	2,926	-0.03%
2021/06/08	0	0.00	1	50.00	50.30	-1	3,027	-0.03%
2021/06/07	6	49.65	6	49.63	49.70	0	3,025	0.00%
2021/06/04	0	0.00	1	49.25	49.30	-1	3,025	-0.03%
2021/06/01	0	0.00	1	48.45	48.55	-1	3,060	-0.03%
2021/05/31	1	48.05	0	0.00	48.15	1	3,070	0.03%
2021/05/28	0	0.00	3	47.85	47.85	-3	3,087	-0.10%
2021/05/27	1	47.20	0	0.00	47.45	1	3,142	0.03%
2021/05/26	0	0.00	4	47.35	47.60	-4	3,169	-0.13%
2021/05/25	0	0.00	2	47.10	47.00	-2	3,182	-0.06%
2021/05/19	1	46.60	0	0.00	46.75	1	3,359	0.03%
2021/05/18	6	45.33	0	0.00	47.20	6	3,373	0.18%
2021/05/17	1	44.30	5	45.55	44.20	-4	3,373	-0.12%
2021/05/13	0	0.00	3	47.17	47.00	-3	3,272	-0.09%
2021/05/12	3	46.28	12	48.10	46.50	-9	3,234	-0.28%
2021/05/11	7	48.76	2	49.05	48.05	5	3,127	0.16%
2021/05/10	0	0.00	2	50.40	50.60	-2	3,080	-0.06%
2021/05/07	2	49.95	2	49.93	50.10	0	3,085	0.00%
2021/05/06	3	49.30	0	0.00	49.55	3	3,101	0.10%
2021/05/05	0	0.00	1	50.20	49.50	-1	3,100	-0.03%
2021/05/04	1	50.30	15	49.71	49.90	-14	3,114	-0.45%
2021/05/03	8	51.18	1	51.20	50.80	7	3,031	0.23%
2021/04/29	12	53.00	0	0.00	52.40	12	2,977	0.40%
2021/04/28	2	54.10	18	54.16	54.60	-16	2,894	-0.55%
2021/04/27	0	0.00	3	53.20	53.20	-3	2,887	-0.10%
2021/04/26	1	52.80	3	52.80	52.80	-2	3,237	-0.06%
2021/04/22	5	52.40	5	52.00	51.80	0	3,246	0.00%
2021/04/21	7	52.94	5	53.18	52.90	2	3,210	0.06%
2021/04/20	2	52.70	4	52.55	52.70	-2	3,124	-0.06%
2021/04/19	2	52.70	7	52.81	52.70	-5	3,133	-0.16%
2021/04/16	6	51.53	3	51.47	51.70	3	3,130	0.10%
2021/04/15	1	50.90	0	0.00	51.30	1	3,143	0.03%
2021/04/14	10	50.03	5	50.80	50.70	5	3,149	0.16%
2021/04/13	1	52.60	7	52.26	51.70	-6	3,166	-0.19%
2021/04/12	14	52.90	5.1	52.82	53.00	8.9	3,180	0.28%
2021/04/09	2	52.50	1	52.30	52.70	1	3,177	0.03%
2021/04/08	4.3	53.35	0	0.00	53.20	4.3	3,166	0.14%
2021/04/07	0	0.00	1	52.30	52.80	-1	3,141	-0.03%
2021/04/06	3	52.13	0	0.00	52.40	3	3,135	0.10%
2021/03/31	0	0.00	2	52.10	51.90	-2	3,113	-0.06%
2021/03/30	2	52.20	2	52.10	52.20	0	3,106	0.00%
2021/03/29	0	0.00	5	52.26	52.30	-5	3,094	-0.16%
2021/03/26	2	52.60	0	0.00	52.60	2	3,075	0.07%
2021/03/25	7	52.00	4	51.90	52.50	3	3,061	0.10%
2021/03/24	0	0.00	3	51.73	52.10	-3	3,066	-0.10%
2021/03/23	0	0.00	3	52.60	52.00	-3	3,054	-0.10%
2021/03/22	3	53.63	1	53.40	53.30	2	3,003	0.07%
2021/03/19	2	52.40	12	52.64	52.60	-10	2,958	-0.34%
2021/03/18	2	52.00	3	51.70	51.80	-1	2,909	-0.03%
2021/03/17	6	51.93	5	51.64	51.60	1	2,912	0.03%
2021/03/16	2	51.00	2	50.90	50.90	0	2,865	0.00%
2021/03/15	1	51.20	0	0.00	51.50	1	2,880	0.03%
2021/03/12	4	50.48	5	50.78	51.10	-1	2,856	-0.04%
2021/03/11	0	0.00	13	49.67	49.75	-13	2,785	-0.47%
2021/03/10	2	49.80	7	50.09	49.70	-5	2,791	-0.18%
2021/03/08	2	49.60	0	0.00	48.95	2	2,780	0.07%
2021/03/05	0	0.00	1	48.55	48.50	-1	2,764	-0.04%
2021/03/04	0	0.00	0	49.15	48.95	0	2,795	0.00%
2021/03/03	0	0.00	5	49.10	49.15	-5	2,798	-0.18%
2021/03/02	2	49.43	19	49.67	48.90	-17	2,827	-0.60%
2021/02/25	0	0.00	5	48.30	48.35	-5	2,792	-0.18%
2021/02/24	0	0.00	7	48.40	47.90	-7	2,806	-0.25%
2021/02/23	0	0.00	11	48.62	48.85	-11	2,788	-0.39%
2021/02/22	7	48.39	1	48.65	48.50	6	2,782	0.22%
2021/02/19	2	47.30	7	46.56	47.25	-5	2,723	-0.18%
2021/02/18	0	0.00	2	45.95	46.30	-2	2,702	-0.07%
2021/02/17	0	0.00	8	45.65	45.55	-8	2,723	-0.29%
2021/02/05	1	44.85	6	44.85	44.85	-5	2,723	-0.18%
2021/02/03	1	44.90	0	0.00	44.90	1	2,867	0.03%
2021/02/02	5	45.00	0	0.00	44.95	5	2,896	0.17%
2021/02/01	0	0.00	1	44.20	44.60	-1	2,920	-0.03%
2021/01/28	3	45.75	3	45.60	45.60	0	2,931	0.00%
2021/01/27	0	0.00	9	46.35	46.50	-9	2,912	-0.31%
2021/01/26	16	46.46	11	46.47	46.10	5	2,903	0.17%
2021/01/25	2	45.80	1	45.20	45.95	1	2,855	0.04%
2021/01/22	10	45.14	0	0.00	45.25	10	2,841	0.35%
2021/01/21	19	45.71	7	45.87	45.15	12	2,830	0.42%
2021/01/20	30	46.41	1	47.70	45.50	29	2,786	1.04%
2021/01/19	43	48.33	39	48.91	48.05	4	2,642	0.15%
2021/01/18	0	0.00	87	45.24	45.45	-87	2,257	-3.85%
2021/01/15	5	45.05	2	46.10	45.00	3	2,237	0.13%
2021/01/14	10	45.35	7	45.59	45.65	3	2,212	0.14%
2021/01/13	4	45.00	0	0.00	44.95	4	2,191	0.18%
2021/01/11	2	45.40	5	45.55	45.40	-3	2,185	-0.14%
2021/01/08	2	44.90	0	0.00	45.00	2	2,166	0.09%
2021/01/07	0	0.00	0.1	45.20	45.30	-0.1	2,153	0.00%
2021/01/06	0	0.00	7	45.77	45.25	-7	2,193	-0.32%
2021/01/05	0	0.00	1	45.20	45.45	-1	2,131	-0.05%
2020/12/31	73	44.38	0	0.00	44.40	73	2,119	3.44%
2020/12/29	0	0.00	2	44.50	44.05	-2	2,123	-0.09%
2020/12/28	0	0.00	10	44.47	44.45	-10	2,115	-0.47%
2020/12/24	0	0.00	10	44.20	44.30	-10	2,100	-0.48%
2020/12/18	1	44.10	0	0.00	44.00	1	2,147	0.05%
2020/12/15	18	44.43	0	0.00	44.10	18	2,156	0.83%
2020/12/14	2	45.23	0	0.00	45.20	2	2,122	0.09%
2020/12/11	0	0.00	1	44.95	45.30	-1	2,120	-0.05%
2020/12/09	0	0.00	3	46.08	46.55	-3	2,064	-0.15%
2020/12/08	2	45.15	0	0.00	45.15	2	2,064	0.10%
2020/12/07	12	45.41	0	0.00	45.40	12	2,064	0.58%
2020/12/04	4	44.98	0	0.00	45.20	4	2,065	0.19%
2020/12/03	1	45.20	4	45.59	45.10	-3	2,090	-0.14%
2020/11/30	0	0.00	13	45.89	45.60	-13	2,303	-0.56%
2020/11/27	1	45.25	3	45.50	45.20	-2	2,317	-0.09%
2020/11/26	4	44.85	10	45.36	45.20	-6	2,398	-0.25%
2020/11/24	2	44.73	5	44.70	44.35	-3	2,392	-0.13%
2020/11/23	1	44.95	0	0.00	44.80	1	2,394	0.04%
2020/11/20	0	0.00	0.1	44.90	44.60	-0.1	2,388	0.00%
2020/11/19	0	0.00	4	44.36	44.40	-4	2,420	-0.17%
2020/11/17	2	43.90	4	44.05	43.80	-2	2,551	-0.08%
2020/11/16	9	44.23	6	44.13	44.15	3	2,712	0.11%
2020/11/13	0	0.00	17	43.72	43.85	-17	2,903	-0.59%
2020/11/12	0	0.00	52	43.60	43.35	-52	3,005	-1.73%
2020/11/11	7	43.65	6	43.90	43.80	1	3,195	0.03%
2020/11/10	1	42.40	20	42.50	42.75	-19	3,738	-0.51%
2020/11/09	2	42.50	5	42.20	42.55	-3	4,220	-0.07%
2020/11/03	0	0.00	2	41.60	41.50	-2	4,540	-0.04%
2020/10/28	3	40.62	0	0.00	40.75	3	4,617	0.06%
2020/10/27	2	41.10	0	0.00	41.10	2	4,616	0.04%
2020/10/26	0	0.00	2	42.05	41.60	-2	4,618	-0.04%
2020/10/22	1	41.35	0	0.00	41.95	1	4,635	0.02%
2020/10/21	0	0.00	2	41.90	41.60	-2	4,639	-0.04%
2020/10/20	3	41.40	0	0.00	41.40	3	4,649	0.06%
2020/10/19	0	0.00	2	41.70	41.35	-2	4,645	-0.04%
2020/10/14	5	41.42	4	41.40	41.45	1	4,643	0.02%
2020/10/08	1	40.30	0	0.00	40.20	1	4,640	0.02%
2020/10/07	0	0.00	1	40.20	40.35	-1	4,673	-0.02%
2020/10/06	1	39.95	0	0.00	39.95	1	4,709	0.02%
2020/10/05	0	0.00	1	39.60	39.40	-1	4,721	-0.02%
2020/09/30	2	39.20	0	0.00	39.20	2	4,739	0.04%
2020/09/29	0	0.00	5	39.70	39.30	-5	4,753	-0.11%
2020/09/25	0	0.00	1	38.20	38.35	-1	4,815	-0.02%
2020/09/24	1	39.50	1	39.55	39.15	0	4,798	0.00%
2020/09/23	0	0.00	1	40.80	40.10	-1	4,785	-0.02%
2020/09/22	2	40.55	0	0.00	40.60	2	4,765	0.04%
2020/09/21	2	41.60	0	0.00	41.35	2	4,759	0.04%
2020/09/18	2	41.98	5	42.21	41.90	-3	4,762	-0.06%
2020/09/17	0	0.00	1	41.85	41.85	-1	4,756	-0.02%
2020/09/16	2	41.65	0	0.00	41.55	2	4,755	0.04%
2020/09/15	70	41.56	2	41.58	41.55	68	4,759	1.43%
2020/09/14	0	0.00	2	41.45	41.45	-2	4,766	-0.04%
2020/09/11	11	41.40	0	0.00	41.15	11	4,767	0.23%
2020/09/09	0	0.00	15	41.83	42.45	-15	4,771	-0.31%
2020/09/08	17	42.02	1	41.85	41.85	16	4,773	0.34%
2020/09/07	6	43.15	0	0.00	42.25	6	4,755	0.13%
2020/09/04	0	0.00	6	43.95	43.90	-6	4,777	-0.13%
2020/09/03	6	43.50	19	44.16	43.50	-13	4,812	-0.27%
2020/09/02	19	43.13	9	43.18	43.35	10	4,812	0.21%
2020/09/01	23	43.29	18	43.39	43.40	5	4,827	0.10%
2020/08/31	1	42.35	0	0.00	42.45	1	4,775	0.02%
2020/08/28	5	42.50	0	0.00	42.40	5	4,791	0.10%
2020/08/24	2	41.58	0	0.00	41.90	2	4,886	0.04%
2020/08/21	0	0.00	4	42.26	42.50	-4	4,932	-0.08%
2020/08/20	33	42.17	32	41.44	41.30	1	4,830	0.02%
2020/08/19	11	43.24	103	43.73	42.65	-92	4,659	-1.97%	大賣/
2020/08/18	18	45.73	13	45.13	45.10	5	4,427	0.11%
2020/08/17	31	45.74	6	46.26	46.10	25	4,309	0.58%
2020/08/14	66	45.69	101	45.48	46.20	-35	4,110	-0.85%	大賣/
2020/08/13	66	43.51	22	43.47	43.10	44	3,467	1.27%
2020/08/12	6	41.18	30	41.11	41.50	-24	2,979	-0.81%
2020/08/11	1	37.80	0	0.00	37.75	1	2,708	0.04%
2020/08/10	1	37.70	6	37.50	37.55	-5	2,705	-0.18%
2020/08/07	1	37.20	0	0.00	37.10	1	2,727	0.04%
2020/08/06	1	37.10	1	37.45	37.10	0	2,899	0.00%
2020/08/05	1	37.20	0	0.00	37.30	1	2,927	0.03%
2020/08/03	5	37.41	0	0.00	37.40	5	3,010	0.17%
2020/07/28	0	0.00	2	35.60	35.20	-2	3,103	-0.06%
2020/07/27	2	35.30	0	0.00	35.20	2	3,119	0.06%
2020/07/22	0	0.00	7	36.65	36.90	-7	3,226	-0.22%
2020/07/21	1	36.90	0	0.00	36.70	1	3,335	0.03%
2020/07/20	0	0.00	3	36.60	36.85	-3	3,333	-0.09%
2020/07/17	0	0.00	4	36.85	36.60	-4	3,334	-0.12%
2020/07/16	5	37.00	0	0.00	37.05	5	3,318	0.15%
2020/07/14	3	36.38	1	36.60	36.45	2	3,336	0.06%
2020/07/13	5	35.93	17	35.89	36.30	-12	3,317	-0.36%
2020/07/10	4	35.38	5	35.45	35.20	-1	3,301	-0.03%
2020/07/09	0	0.00	1	35.80	35.85	-1	3,297	-0.03%
2020/07/07	13	35.98	2	36.30	35.80	11	3,275	0.34%
2020/07/03	2	35.30	2	35.30	35.20	0	3,257	0.00%
2020/07/02	0	0.00	1	35.05	35.20	-1	3,274	-0.03%
2020/07/01	0	0.00	6	34.97	34.85	-6	3,278	-0.18%
2020/06/30	2	34.88	4	35.00	34.90	-2	3,284	-0.06%
2020/06/24	0	0.00	7.1	34.55	34.55	-7.1	3,281	-0.22%
2020/06/22	6	34.50	0	0.00	34.30	6	3,331	0.18%
2020/06/15	3	34.53	0	0.00	34.15	3	3,412	0.09%
2020/06/12	10	34.00	1	34.25	34.30	9	3,398	0.26%
2020/06/11	2	35.75	1	35.15	34.60	1	3,381	0.03%
2020/06/10	1	38.25	35	38.27	38.20	-34	3,255	-1.04%
2020/06/09	0	0.00	4	38.58	38.45	-4	3,192	-0.13%
2020/06/08	4	38.33	9	38.51	38.40	-5	3,137	-0.16%
2020/06/05	0	0.00	4	38.20	38.20	-4	3,069	-0.13%
2020/06/04	6	37.78	0	0.00	38.00	6	3,026	0.20%
2020/06/03	5	37.87	8	38.30	37.80	-3	3,002	-0.10%
2020/06/01	1	37.70	0	0.00	37.70	1	2,883	0.03%
2020/05/29	9	37.21	1	36.85	37.25	8	2,865	0.28%
2020/05/28	0	0.00	6	36.50	36.80	-6	2,801	-0.21%
2020/05/27	6	35.45	4	35.74	35.75	2	2,699	0.07%
2020/05/26	9	35.41	3	35.35	35.40	6	2,698	0.22%
2020/05/25	1	35.15	0	0.00	35.35	1	2,669	0.04%
2020/05/22	2	35.28	5	35.30	35.20	-3	2,676	-0.11%
2020/05/20	3	35.00	33	34.65	35.00	-30	2,642	-1.14%
2020/05/19	35	34.99	0	0.00	35.00	35	2,625	1.33%
2020/05/18	5	35.61	1	35.45	35.15	4	2,600	0.15%
2020/05/15	1	35.00	0	0.00	34.95	1	2,556	0.04%
2020/05/14	5	34.80	0	0.00	34.55	5	2,525	0.20%
2020/05/13	39	35.93	0	0.00	35.50	39	2,462	1.58%
2020/05/11	19	35.25	0	0.00	36.25	19	2,254	0.84%
2020/05/07	6	34.66	1	34.90	34.75	5	2,137	0.23%
2020/05/05	0	0.00	1	34.65	34.70	-1	2,090	-0.05%
2020/05/04	11	33.95	10	34.10	34.10	1	2,109	0.05%
2020/04/28	3	32.70	0	0.00	32.95	3	1,985	0.15%
2020/04/24	0	0.00	12	31.96	32.60	-12	1,930	-0.62%
2020/04/23	0	0.00	5	30.33	30.35	-5	1,810	-0.28%
2020/04/21	12	30.17	0	0.00	29.75	12	1,775	0.68%
2020/04/20	3	30.80	0	0.00	31.00	3	1,750	0.17%
2020/04/13	2	30.00	0	0.00	29.85	2	1,588	0.13%
2020/04/09	0	0.00	5	29.95	29.75	-5	1,585	-0.32%
2020/04/08	0	0.00	7	29.35	29.55	-7	1,566	-0.45%
2020/04/07	0	0.00	10	29.15	29.20	-10	1,525	-0.66%
2020/04/06	10	29.50	0	0.00	28.95	10	1,500	0.67%
2020/03/31	5	29.35	0	0.00	28.85	5	1,476	0.34%
2020/03/30	1	28.20	1	28.35	28.55	0	1,444	0.00%
2020/03/26	0	0.00	5	29.02	28.90	-5	1,395	-0.36%
2020/03/25	0	0.00	5	27.95	29.20	-5	1,379	-0.36%
2020/03/23	10	25.43	5	26.50	26.55	5	1,241	0.40%
2020/03/20	5	25.70	15	25.87	26.30	-10	1,228	-0.81%
2020/03/19	11	24.71	4	24.30	24.10	7	1,215	0.58%
2020/03/18	4	27.05	9	27.24	26.75	-5	1,202	-0.42%
2020/03/17	4	27.10	0	0.00	27.05	4	1,191	0.34%
2020/03/16	2	28.00	0	0.00	27.95	2	1,191	0.17%
2020/03/13	1	27.55	32	27.60	28.50	-31	1,178	-2.63%
2020/03/10	0	0.00	6	31.50	32.20	-6	1,093	-0.55%
2020/03/09	0	0.00	3	32.25	32.00	-3	1,086	-0.28%
2020/03/06	3	33.30	0	0.00	33.25	3	1,084	0.28%
2020/03/05	2	33.80	2	33.90	33.80	0	1,089	0.00%
2020/03/04	8	33.40	10	33.34	33.55	-2	1,108	-0.18%
2020/03/03	0	0.00	2	32.85	32.90	-2	1,068	-0.19%
2020/03/02	4	31.90	4	32.10	32.15	0	1,068	0.00%
2020/02/27	2	32.35	0	0.00	32.35	2	1,062	0.19%
2020/02/26	0	0.00	1	32.30	32.35	-1	1,043	-0.10%
2020/02/25	6	32.24	8	32.28	32.30	-2	1,046	-0.19%
2020/02/24	2	32.90	30	32.85	32.85	-28	1,033	-2.71%
2020/02/21	2	33.20	4	33.30	33.25	-2	1,047	-0.19%
2020/02/20	6	33.75	2	33.80	33.35	4	1,135	0.35%
2020/02/18	3	33.05	3	33.15	33.20	0	1,162	0.00%
2020/02/17	4	33.48	2	33.60	33.50	2	1,183	0.17%
2020/02/14	1	33.80	0	0.00	33.80	1	1,240	0.08%
2020/02/13	0	0.00	4	33.95	33.90	-4	1,251	-0.32%
2020/02/10	49	32.79	0	0.00	32.75	49	1,368	3.58%
2020/02/07	8	33.15	2	33.05	33.05	6	1,379	0.44%
2020/02/06	2	33.70	0	0.00	33.55	2	1,385	0.14%
2020/02/05	6	33.66	50	33.85	33.60	-44	1,446	-3.04%
2020/01/30	0	0.00	11	34.10	33.00	-11	1,405	-0.78%
2020/01/15	5	35.75	0	0.00	35.75	5	1,380	0.36%
2020/01/14	0	0.00	6	35.65	35.65	-6	1,388	-0.43%
2020/01/13	0	0.00	22	35.53	35.60	-22	1,389	-1.58%
2020/01/10	5	35.25	5	35.35	35.25	0	1,405	0.00%
2020/01/09	3	35.27	10	35.35	35.25	-7	1,404	-0.50%
2019/12/30	0	0.00	7	36.59	36.70	-7	1,425	-0.49%
2019/12/27	0	0.00	3	36.32	36.35	-3	1,429	-0.21%
2019/12/26	7	36.05	0	0.00	36.20	7	1,429	0.49%
2019/12/20	3	36.05	0	0.00	36.05	3	1,539	0.19%
2019/12/16	5	36.00	2	36.10	36.05	3	1,621	0.19%
2019/12/13	7	35.72	2	35.80	35.80	5	1,629	0.31%
2019/12/11	10	36.53	2	36.35	36.35	8	1,619	0.49%
2019/12/09	0	0.00	1	36.85	36.70	-1	1,671	-0.06%
2019/12/04	0	0.00	1	36.85	36.85	-1	1,755	-0.06%
2019/12/03	5	36.82	1	36.95	36.70	4	1,800	0.22%
2019/12/02	1	36.05	0	0.00	36.55	1	1,807	0.06%
2019/11/29	2	36.80	0	0.00	36.60	2	1,802	0.11%
2019/11/27	6	37.23	0	0.00	37.20	6	1,833	0.33%
2019/11/19	2	38.40	3	38.57	37.85	-1	1,894	-0.05%
2019/11/15	4	37.80	0	0.00	37.65	4	1,847	0.22%
2019/11/13	1	38.30	0	0.00	38.20	1	1,842	0.05%
2019/11/08	3	38.15	3	38.35	38.30	0	1,830	0.00%
2019/11/07	0	0.00	2	37.60	38.00	-2	1,791	-0.11%
2019/11/05	0	0.00	10	37.35	37.45	-10	1,775	-0.56%
2019/11/04	1	37.90	8	37.91	37.75	-7	1,787	-0.39%
2019/11/01	2	37.13	25	37.02	37.40	-23	1,723	-1.33%
2019/10/31	12	36.15	6	36.23	36.60	6	1,729	0.35%
2019/10/30	0	0.00	1	35.90	36.20	-1	1,786	-0.06%
2019/10/29	1	35.70	1	36.15	35.75	0	1,827	0.00%
2019/10/21	0	0.00	1	35.80	35.90	-1	2,199	-0.05%
2019/10/18	2	35.65	0	0.00	35.50	2	2,240	0.09%
2019/10/16	0	0.00	1	35.95	35.90	-1	2,279	-0.04%
2019/10/15	10	35.85	0	0.00	35.80	10	2,321	0.43%
2019/10/09	1	35.15	0	0.00	35.25	1	2,381	0.04%
2019/10/08	1	35.70	0	0.00	35.45	1	2,385	0.04%
2019/10/07	0	0.00	1	35.80	35.75	-1	2,407	-0.04%
2019/10/03	5	35.80	0	0.00	35.85	5	2,434	0.21%
2019/09/27	6	36.38	1	36.20	35.90	5	2,443	0.20%
2019/09/26	27	36.87	0	0.00	36.70	27	2,434	1.11%
2019/09/25	6	37.69	0	0.00	37.20	6	2,419	0.25%
2019/09/24	0	0.00	4	38.08	38.30	-4	2,391	-0.17%
2019/09/23	3	37.00	1	37.15	37.45	2	2,349	0.09%
2019/09/18	7	37.50	0	0.00	37.55	7	2,329	0.30%
2019/09/16	5	37.85	0	0.00	37.90	5	2,330	0.21%
2019/09/12	6	38.20	1	38.40	38.10	5	2,333	0.21%
2019/09/11	0	0.00	6	39.05	38.65	-6	2,326	-0.26%
2019/09/10	0	0.00	1	38.45	38.60	-1	2,285	-0.04%
2019/09/09	5	39.20	5	38.73	38.80	0	2,257	0.00%
2019/09/03	1	37.30	6	37.40	37.35	-5	2,171	-0.23%
2019/08/30	26	37.43	0	0.00	37.05	26	2,176	1.19%
2019/08/29	1	36.30	6	36.40	36.70	-5	2,133	-0.23%
2019/08/26	5	35.70	0	0.00	35.70	5	2,090	0.24%
2019/08/22	2	36.45	2	36.30	36.30	0	2,065	0.00%
2019/08/21	2	36.40	4	36.25	36.30	-2	2,094	-0.10%
2019/08/20	20	36.60	2	36.15	36.70	18	2,087	0.86%
2019/08/19	1	35.90	0	0.00	36.00	1	2,053	0.05%
2019/08/15	5	35.09	0	0.00	35.40	5	2,066	0.24%
2019/08/14	8	35.68	13	35.63	35.60	-5	2,085	-0.24%
2019/08/13	9	34.45	1	34.95	34.20	8	2,096	0.38%
2019/08/06	30	35.90	0	0.00	35.95	30	2,159	1.39%
2019/08/05	7	37.30	0	0.00	36.40	7	2,152	0.33%
2019/08/02	2	37.23	18	37.43	37.00	-16	2,177	-0.73%
2019/08/01	12	40.69	0	0.00	40.50	12	2,146	0.56%
2019/07/31	1	40.70	0	0.00	40.65	1	2,106	0.05%
2019/07/29	5	41.15	0	0.00	40.25	5	2,086	0.24%
2019/07/26	2	41.28	11	41.54	41.25	-9	2,018	-0.45%
2019/07/25	2	41.95	1	42.30	41.85	1	1,990	0.05%
2019/07/24	0	0.00	8	41.34	41.45	-8	1,941	-0.41%
2019/07/23	5	39.90	5	40.32	39.90	0	1,865	0.00%
2019/07/22	0	0.00	6	39.88	39.85	-6	1,861	-0.32%
2019/07/19	5	39.35	0	0.00	39.35	5	1,835	0.27%
2019/07/18	0	0.00	4	39.25	39.15	-4	1,867	-0.21%
2019/07/15	0	0.00	2	39.15	38.80	-2	2,179	-0.09%
2019/07/12	10	37.95	6	38.28	38.40	4	2,236	0.18%
2019/07/11	3	37.67	1	37.65	37.60	2	2,377	0.08%
2019/07/02	1	37.45	0	0.00	37.45	1	3,117	0.03%
2019/06/26	0	0.00	1	36.25	36.35	-1	3,704	-0.03%
2019/06/24	0	0.00	2	36.20	36.35	-2	3,983	-0.05%
2019/06/21	2	36.30	1	36.75	36.30	1	4,202	0.02%
2019/06/13	1	36.20	2	36.20	36.30	-1	4,947	-0.02%
2019/06/12	9	36.69	5	36.70	36.40	4	4,997	0.08%
2019/06/11	3	35.90	0	0.00	36.60	3	4,977	0.06%
2019/06/10	7	35.89	0	0.00	36.50	7	4,974	0.14%
2019/06/06	1	35.50	1	35.45	35.45	0	4,969	0.00%
2019/06/05	0	0.00	1	35.65	35.65	-1	4,977	-0.02%
2019/06/03	1	35.40	21	35.61	35.60	-20	4,989	-0.40%
2019/05/31	1	36.00	0	0.00	35.85	1	4,989	0.02%
2019/05/30	1	35.40	0	0.00	35.60	1	4,986	0.02%
2019/05/28	6	35.53	5	35.65	35.65	1	5,029	0.02%
2019/05/24	0	0.00	3	35.02	35.00	-3	5,048	-0.06%
2019/05/23	1	34.60	1	34.75	34.75	0	5,047	0.00%
2019/05/20	2	35.55	7	35.80	35.45	-5	5,050	-0.10%
2019/05/17	5	37.20	0	0.00	36.80	5	5,020	0.10%
2019/05/15	0	0.00	6	38.05	38.30	-6	4,989	-0.12%
2019/05/14	5	36.70	0	0.00	37.25	5	5,006	0.10%
2019/05/10	1	37.70	0	0.00	37.20	1	5,054	0.02%
2019/05/09	5	36.80	0	0.00	36.90	5	5,110	0.10%
2019/05/08	0	0.00	1	38.10	37.85	-1	5,067	-0.02%
2019/05/07	0	0.00	5	37.65	37.90	-5	5,035	-0.10%
2019/05/06	5	36.65	0	0.00	36.60	5	4,994	0.10%
2019/05/02	1	37.90	5	37.90	37.95	-4	4,943	-0.08%
2019/04/30	1	37.40	2	37.48	37.85	-1	4,928	-0.02%
2019/04/29	5	37.03	36	37.43	36.95	-31	4,899	-0.63%
2019/04/26	0	0.00	3	37.95	37.85	-3	4,850	-0.06%
2019/04/24	1	38.00	43	37.91	38.10	-42	4,833	-0.87%
2019/04/23	38	39.59	7	38.97	38.35	31	4,770	0.65%
2019/04/22	3	38.62	10	38.91	39.15	-7	4,457	-0.16%
2019/04/19	1	38.50	4	38.56	38.70	-3	4,386	-0.07%
2019/04/18	17	38.49	7	38.86	38.00	10	4,332	0.23%
2019/04/17	26	39.22	34	39.32	39.60	-8	4,232	-0.19%
2019/04/16	17	38.31	14	38.46	38.60	3	4,058	0.07%
2019/04/15	5	38.15	1	38.25	38.65	4	4,013	0.10%
2019/04/12	0	0.00	1	37.80	37.85	-1	3,940	-0.03%
2019/04/11	10	37.91	6	37.45	37.30	4	3,878	0.10%
2019/04/10	0	0.00	3	38.48	38.60	-3	3,746	-0.08%
2019/04/09	16	39.07	28	39.58	38.55	-12	3,647	-0.33%
2019/04/08	23	38.69	7	38.56	38.40	16	3,363	0.48%
2019/04/03	12	37.98	3	37.93	38.10	9	3,160	0.28%
2019/04/02	3	37.55	4	37.21	37.80	-1	2,948	-0.03%
2019/04/01	2	36.85	4	37.00	36.50	-2	2,728	-0.07%
2019/03/28	5	36.40	9	36.44	36.20	-4	2,489	-0.16%
2019/03/27	8	38.17	8	37.76	37.45	0	2,353	0.00%
2019/03/26	15	38.26	4	37.78	37.25	11	2,198	0.50%
2019/03/25	60	38.26	14	38.72	38.50	46	1,982	2.32%
2019/03/22	1	37.70	9	37.70	37.70	-8	1,550	-0.52%
2019/03/21	2	32.60	12	32.92	34.30	-10	1,451	-0.69%
2019/03/20	1	32.65	6	32.50	32.25	-5	1,205	-0.41%
2019/03/19	1	32.70	1	32.65	32.65	0	1,199	0.00%
2019/03/18	10	32.68	0	0.00	32.70	10	1,186	0.84%
2019/03/15	0	0.00	6	33.00	32.90	-6	1,189	-0.50%
2019/03/12	0	0.00	5	32.30	31.95	-5	1,130	-0.44%
2019/03/04	9	32.68	6	33.00	32.90	3	1,061	0.28%
2019/02/27	1	32.15	0	0.00	32.30	1	1,018	0.10%
2019/02/21	2	32.60	0	0.00	32.45	2	914	0.22%
2019/02/15	10	32.22	5	32.00	31.90	5	851	0.59%
2019/02/14	0	0.00	2	32.58	32.00	-2	829	-0.24%
2019/02/13	2	32.65	2	32.45	32.20	0	799	0.00%
2019/02/12	0	0.00	1	31.75	32.15	-1	707	-0.14%
2019/02/11	0	0.00	11	31.02	30.50	-11	636	-1.73%
2019/01/30	58	30.24	5	30.50	30.45	53	599	8.84%
2019/01/22	2	28.85	0	0.00	28.80	2	483	0.41%
2019/01/21	1	28.90	0	0.00	28.80	1	484	0.21%
2019/01/17	1	29.50	0	0.00	29.00	1	477	0.21%
2018/12/17	0	28.60	0	0.00	28.60	0	514	0.00%
2018/12/13	0	0.00	8	29.02	29.05	-8	513	-1.56%
2018/12/12	0	28.90	0	0.00	29.10	0	513	0.01%
2018/12/04	2	28.80	0	0.00	28.90	2	471	0.42%
2018/12/03	0	0.00	1	28.75	28.75	-1	469	-0.21%
2018/11/29	6	27.94	0	0.00	27.95	6	463	1.29%
2018/11/28	5	27.85	0	0.00	27.80	5	459	1.09%
2018/11/14	0	0.00	10	27.15	27.15	-10	511	-1.96%
2018/10/11	1	24.75	0	0.00	24.30	1	501	0.20%
2018/10/08	0	0.00	2	26.50	26.60	-2	486	-0.41%
2018/10/05	2	26.65	0	0.00	26.65	2	483	0.41%
2018/09/26	5	28.30	0	0.00	28.30	5	466	1.07%
2018/09/20	5	28.25	0	0.00	28.20	5	467	1.07%
2018/09/05	3	28.98	1	28.95	28.90	2	454	0.44%
2018/08/29	3	28.45	0	0.00	28.40	3	448	0.67%
2018/08/24	4	28.85	0	0.00	28.20	4	469	0.85%
2018/08/22	0	0.00	5	28.40	28.65	-5	500	-1.00%
2018/08/17	2	28.45	0	0.00	28.55	2	490	0.41%
2018/08/15	2	27.65	2	27.60	27.70	0	485	0.00%
2018/08/14	0	0.00	5	27.65	27.65	-5	495	-1.01%
2018/08/08	0	0.00	1	27.35	27.15	-1	512	-0.20%
2018/08/03	0	0.00	1	27.05	27.05	-1	564	-0.18%
2018/08/02	0	0.00	2	27.25	27.00	-2	579	-0.35%
2018/07/16	0	0.00	1	27.25	27.05	-1	621	-0.16%
2018/07/13	0	0.00	1	27.00	27.10	-1	621	-0.16%
2018/07/09	1	27.95	0	0.00	27.95	1	625	0.16%
2018/07/06	5	27.75	0	0.00	27.75	5	617	0.81%
2018/07/05	0	0.00	1	28.05	28.10	-1	614	-0.16%
2018/06/19	1	29.00	0	0.00	28.95	1	617	0.16%
2018/06/15	5	29.30	0	0.00	28.95	5	617	0.81%
2018/06/12	0	0.00	10	29.15	29.25	-10	603	-1.66%
2018/06/07	4	29.00	0	0.00	29.15	4	591	0.68%
2018/06/06	0	0.00	5	29.00	29.00	-5	587	-0.85%
2018/05/31	0	0.00	5	28.75	27.95	-5	553	-0.90%
2018/05/30	5	28.40	0	0.00	28.40	5	449	1.11%
2018/05/29	10	28.65	0	0.00	28.70	10	440	2.27%
2018/05/23	5	28.70	0	0.00	28.45	5	422	1.18%
2018/05/15	3	29.50	0	0.00	29.40	3	394	0.76%
2018/05/14	7	30.36	0	0.00	30.30	7	403	1.73%
2018/05/02	0	0.00	0.1	28.65	28.65	-0.1	346	-0.02%
2018/04/25	0	0.00	3	28.20	28.15	-3	340	-0.88%
2018/03/23	0	0.00	5	29.30	29.30	-5	429	-1.16%
2018/03/14	10	30.05	0	0.00	30.10	10	439	2.28%
2018/02/27	0	0.00	10	29.99	30.10	-10	569	-1.76%
2018/02/12	0	0.00	2	28.70	29.00	-2	639	-0.31%
2018/02/08	0	0.00	11	29.33	29.25	-11	637	-1.72%
2018/02/06	1	29.40	2	30.10	29.40	-1	642	-0.16%
2018/02/02	0	0.00	5	31.28	31.20	-5	679	-0.74%
2018/01/31	0	0.00	2	31.20	31.30	-2	784	-0.25%
2018/01/29	0	0.00	3	31.70	31.55	-3	804	-0.37%
2018/01/23	5	31.65	1	31.65	31.55	4	904	0.44%
2018/01/19	3	31.65	0	0.00	31.65	3	919	0.33%
2018/01/12	10	31.90	0	0.00	31.95	10	966	1.03%
2018/01/11	2	31.60	0	0.00	31.70	2	970	0.21%
2018/01/10	5	31.80	0	0.00	31.70	5	971	0.51%
2018/01/04	0	0.00	1	32.20	32.80	-1	978	-0.10%
2018/01/03	0	0.00	5	32.00	32.15	-5	952	-0.52%
2018/01/02	1	31.80	0	0.00	31.95	1	946	0.11%