志超 (8213)-玉山-新莊券商分點個股進出

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

志超

(8213)

可現股當沖

股價
37.25
漲跌
▼0.10
漲幅
-0.27%
成交量
479張
產業
上市電子零組件類股
377人加入追蹤

立即追蹤
本地時間: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－玉山-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	0	0.00	3	38.40	38.45	-3	456	-0.66%
2024/11/21	1	37.35	0	0.00	38.00	1	449	0.22%
2024/11/20	1	37.45	0	0.00	37.45	1	447	0.22%
2024/11/19	0	0.00	1	37.90	37.80	-1	450	-0.22%
2024/11/14	2	37.15	0	0.00	37.20	2	449	0.45%
2024/11/13	0	0.00	2.1	37.66	37.55	-2.1	422	-0.50%
2024/11/12	1	37.45	4	37.93	37.70	-3	423	-0.71%
2024/11/11	2	37.23	0	0.00	37.65	2	422	0.47%
2024/11/01	1	37.25	0	0.00	37.95	1	468	0.21%
2024/10/29	0	0.00	0	37.80	37.70	0	477	-0.01%
2024/10/25	0	0.00	0.1	38.10	38.10	-0.1	485	-0.02%
2024/10/23	0	0.00	1	38.40	38.20	-1	504	-0.20%
2024/10/22	0	0.00	2	38.00	38.50	-2	511	-0.39%
2024/10/18	0	0.00	0	37.95	38.00	0	532	-0.01%
2024/10/17	1	37.40	0	0.00	37.55	1	539	0.19%
2024/10/14	0	0.00	3.5	37.63	37.65	-3.5	533	-0.67%
2024/10/01	1	38.50	0	0.00	38.75	1	563	0.18%
2024/09/30	2	38.40	0	0.00	38.60	2	570	0.35%
2024/09/26	0	0.00	3	38.90	38.95	-3	591	-0.51%
2024/09/24	0	38.70	3	38.77	38.95	-3	580	-0.51%
2024/09/23	0	0.00	4	38.60	38.60	-4	566	-0.71%
2024/09/20	0	0.00	3	37.52	38.15	-3	547	-0.55%
2024/09/13	1	35.80	0	0.00	35.95	1	531	0.19%
2024/09/12	1	35.80	0	0.00	35.80	1	544	0.18%
2024/08/29	2	37.35	0	0.00	37.40	2	571	0.35%
2024/08/27	2	37.40	0	0.00	37.50	2	578	0.35%
2024/08/14	0	0.00	1	36.75	36.65	-1	650	-0.15%
2024/08/12	0	0.00	4	36.09	36.30	-4	667	-0.60%
2024/08/09	0	0.00	1	35.40	35.10	-1	677	-0.15%
2024/08/07	0	0.00	0.1	35.30	35.20	-0.1	715	-0.01%
2024/08/06	1.1	33.19	0	0.00	34.10	1.1	712	0.16%
2024/08/05	1	34.91	2	34.25	34.30	-1	701	-0.14%
2024/08/02	1.2	37.16	0	0.00	37.00	1.2	699	0.17%
2024/08/01	1	37.30	1	37.75	37.60	0	707	0.00%
2024/07/29	1	36.65	0	0.00	36.55	1	717	0.14%
2024/07/26	5	36.50	4	36.90	36.60	1	717	0.15%
2024/07/23	6.2	37.12	0	0.00	37.15	6.2	716	0.87%
2024/07/19	6	37.98	0	0.00	37.75	6	723	0.83%
2024/07/18	4	38.13	1	38.20	38.20	3	733	0.41%
2024/07/17	0	0.00	1	38.40	38.30	-1	806	-0.12%
2024/07/16	0	38.45	0	0.00	38.25	0	807	0.01%
2024/07/11	1	37.95	0	0.00	38.00	1	810	0.12%
2024/07/10	0	38.80	0	0.00	38.70	0	808	0.00%
2024/07/09	2	38.55	0	0.00	38.40	2	814	0.25%
2024/07/08	0	38.90	0	0.00	38.85	0	823	0.00%
2024/07/05	1	38.80	0	0.00	39.00	1	828	0.13%
2024/07/04	1.1	38.81	0	0.00	38.95	1.1	831	0.13%
2024/07/02	7	39.22	0	0.00	39.30	7	823	0.85%
2024/06/27	2	39.00	0	0.00	39.10	2	837	0.24%
2024/06/25	1	39.05	3	39.10	39.15	-2	849	-0.24%
2024/06/24	3	39.27	0	0.00	39.20	3	850	0.35%
2024/06/21	0	39.45	0	0.00	39.45	0	857	0.00%
2024/06/20	0	39.70	1	39.60	39.65	-1	860	-0.11%
2024/06/18	0.1	39.10	0	0.00	39.10	0.1	870	0.01%
2024/06/17	2	39.20	1	39.30	39.20	1	895	0.11%
2024/06/14	0	0.00	1	38.55	38.65	-1	919	-0.11%
2024/06/13	0	38.50	0	0.00	38.35	0	943	0.00%
2024/06/12	6	38.48	0	0.00	38.40	6	939	0.64%
2024/06/11	1	38.85	0	0.00	38.70	1	931	0.11%
2024/06/07	1	39.00	0	0.00	39.00	1	924	0.11%
2024/06/06	0	0.00	3	39.00	39.00	-3	927	-0.32%
2024/06/05	0	38.75	1	38.80	38.80	-1	928	-0.10%
2024/06/04	1	39.00	0	0.00	38.85	1	927	0.11%
2024/06/03	0	0.00	1	39.05	39.10	-1	929	-0.11%
2024/05/30	1	39.75	6	39.62	39.35	-5	938	-0.53%
2024/05/29	1	39.80	0	0.00	39.70	1	944	0.11%
2024/05/28	2	39.50	1	39.85	40.00	1	940	0.11%
2024/05/27	0	0.00	3	39.45	39.45	-3	928	-0.32%
2024/05/24	1	38.65	0	0.00	39.20	1	921	0.11%
2024/05/23	1.5	38.95	0	0.00	38.85	1.5	909	0.17%
2024/05/22	1.2	38.82	1	38.95	39.15	0.2	897	0.02%
2024/05/20	5.2	39.01	0	0.00	39.00	5.2	879	0.59%
2024/05/17	0.1	39.15	0	0.00	38.95	0.1	878	0.01%
2024/05/16	1.1	39.40	0	0.00	39.25	1.1	867	0.12%
2024/05/15	0	39.35	0	0.00	39.20	0	865	0.00%
2024/05/14	1	38.87	1	39.60	39.50	0	853	0.00%
2024/05/09	0.1	40.40	0	0.00	40.00	0.1	808	0.01%
2024/05/08	1	40.55	0	0.00	40.50	1	798	0.13%
2024/05/07	1	39.65	2	40.05	40.15	-1	782	-0.13%
2024/05/06	1	39.60	0	0.00	39.65	1	769	0.13%
2024/05/03	1	39.75	0	0.00	39.65	1	759	0.13%
2024/05/02	5	39.80	0	0.00	39.75	5	752	0.66%
2024/04/30	1	39.80	0	0.00	40.10	1	743	0.13%
2024/04/29	6	39.85	0	0.00	39.90	6	737	0.81%
2024/04/26	1	39.70	1	39.90	39.60	0	728	0.00%
2024/04/25	1.1	39.63	1	39.95	40.05	0.1	715	0.01%
2024/04/24	2	40.10	0	0.00	40.00	2	706	0.28%
2024/04/23	6	39.52	1	39.45	39.90	5	695	0.72%
2024/04/22	1	42.50	0	0.00	42.35	1	622	0.16%
2024/04/17	0	0.00	1	43.40	43.20	-1	610	-0.16%
2024/04/16	3	42.70	0	0.00	42.60	3	613	0.49%
2024/04/12	0	0.00	4	43.99	44.50	-4	598	-0.67%
2024/04/11	1.1	43.95	0	0.00	43.70	1.1	586	0.19%
2024/04/10	0	44.38	36	44.42	44.30	-36	582	-6.18%
2024/04/08	0	0.00	5	44.15	44.35	-5	568	-0.88%
2024/04/03	37	44.16	0	0.00	44.05	37	563	6.56%
2024/04/02	0	0.00	3	44.30	44.60	-3	553	-0.54%
2024/04/01	0	0.00	55	44.13	44.25	-55	542	-10.14%
2024/03/29	0.1	43.85	0	0.00	43.80	0.1	531	0.02%
2024/03/28	2	43.98	0	0.00	43.75	2	527	0.38%
2024/03/27	0	0.00	2	43.50	43.55	-2	518	-0.39%
2024/03/26	21	43.24	0	0.00	43.10	21	518	4.05%
2024/03/25	40.1	43.78	0	0.00	43.65	40.1	510	7.85%
2024/03/20	0	0.00	30	43.80	43.65	-30	507	-5.91%
2024/03/19	1	43.55	0	0.00	43.85	1	492	0.20%
2024/03/18	0	0.00	1	42.85	43.20	-1	475	-0.21%
2024/03/14	0.1	41.65	0	0.00	41.55	0.1	457	0.02%
2024/03/12	0	0.00	1	41.70	41.60	-1	467	-0.21%
2024/03/08	0.1	41.95	0	0.00	41.60	0.1	470	0.02%
2024/03/07	10.1	42.39	18	42.18	42.05	-7.9	472	-1.67%
2024/03/06	0	0.00	1	42.35	42.40	-1	480	-0.21%
2024/03/05	4	41.91	3	42.32	42.45	1	491	0.20%
2024/02/29	5	41.55	0	0.00	41.70	5	492	1.02%
2024/02/27	1	41.70	0	0.00	41.75	1	490	0.20%
2024/02/23	5	42.08	2	42.15	42.00	3	493	0.62%
2024/02/20	1	41.80	0	0.00	41.80	1	506	0.20%
2024/02/19	5	42.05	1	42.10	42.10	4	505	0.80%
2024/02/16	1	41.50	1	41.65	41.50	0	510	0.00%
2024/02/05	1	40.55	0	0.00	40.65	1	518	0.19%
2024/02/02	0	41.35	0	0.00	41.00	0	516	0.00%
2024/01/26	7	41.29	1	41.35	41.10	6	521	1.15%
2024/01/23	2	41.25	0	0.00	41.15	2	535	0.37%
2024/01/19	2	40.73	0	0.00	40.85	2	534	0.37%
2024/01/10	1	41.80	0	0.00	41.75	1	560	0.18%
2024/01/09	0	42.25	0	0.00	42.10	0	566	0.01%
2024/01/05	0	42.90	0	0.00	42.75	0	567	0.01%
2024/01/04	1	42.90	0	0.00	42.85	1	575	0.17%
2023/12/28	3	43.17	1	43.40	43.25	2	627	0.32%
2023/12/27	3	43.25	0	0.00	43.30	3	638	0.47%
2023/12/21	1	43.00	0	0.00	43.00	1	689	0.15%
2023/12/19	8	43.30	0	0.00	43.15	8	697	1.15%
2023/12/18	12.1	44.31	1	44.60	44.00	11.1	696	1.59%
2023/12/13	0	0.00	36	44.57	44.65	-36	684	-5.26%
2023/12/12	4	44.11	0	0.00	44.10	4	679	0.60%
2023/12/11	6	43.77	0	0.00	43.95	6	683	0.88%
2023/12/07	2	43.88	0	0.00	43.80	2	696	0.29%
2023/12/06	18	44.25	0	0.00	44.10	18	703	2.56%
2023/12/01	13	44.41	0	0.00	44.60	13	744	1.75%
2023/11/30	1	44.05	1	43.95	44.05	0	779	0.00%
2023/11/29	1	43.75	10	43.70	43.75	-9	767	-1.17%
2023/11/28	10	43.25	0	0.00	43.25	10	758	1.32%
2023/11/27	1	43.40	0	0.00	43.05	1	761	0.13%
2023/11/23	0	0.00	1	43.45	43.40	-1	771	-0.13%
2023/11/20	0	0.00	7	43.17	43.50	-7	796	-0.88%
2023/11/17	6	42.90	0	0.00	43.00	6	796	0.75%
2023/11/10	1	42.90	0	0.00	42.90	1	857	0.12%
2023/11/09	0	43.00	0	0.00	43.15	0	879	0.01%
2023/11/02	1	43.20	0	0.00	43.20	1	906	0.11%
2023/10/31	0	43.20	0	0.00	42.40	0	911	0.00%
2023/10/27	0	0.00	0	43.20	43.05	0	921	0.00%
2023/10/23	0	0.00	2	43.15	43.10	-2	972	-0.21%
2023/10/20	0	0.00	7	42.95	42.80	-7	998	-0.70%
2023/10/19	1	42.90	0	0.00	42.75	1	1,027	0.10%
2023/10/17	0	43.00	0	0.00	42.85	0	1,025	0.00%
2023/10/16	0	0.00	4	43.31	43.40	-4	1,029	-0.39%
2023/10/13	0	0.00	2	43.38	43.35	-2	1,048	-0.19%
2023/10/12	1	42.65	12	43.10	43.20	-11	1,059	-1.04%
2023/10/11	13	42.88	3	43.52	42.70	10	1,084	0.92%
2023/10/03	15.1	46.07	0	0.00	45.60	15.1	1,062	1.42%
2023/10/02	0	0.00	3	45.77	46.00	-3	1,054	-0.28%
2023/09/28	2	45.28	0	0.00	45.25	2	1,053	0.19%
2023/09/20	1	45.70	1	45.95	45.25	0	1,070	0.00%
2023/09/14	0	0.00	1	45.55	46.00	-1	1,188	-0.08%
2023/09/08	1.1	45.23	0	0.00	45.25	1.1	1,230	0.09%
2023/09/07	0	46.15	0	0.00	46.15	0	1,235	0.00%
2023/09/05	0	0.00	5.7	45.11	46.00	-5.7	1,231	-0.46%
2023/09/04	0	0.00	0.1	44.70	44.75	-0.1	1,215	-0.01%
2023/08/29	0.4	43.26	3	43.30	43.20	-2.7	1,253	-0.21%
2023/08/28	2.2	43.54	0	0.00	43.35	2.2	1,252	0.17%
2023/08/24	1.2	44.68	3	45.20	43.65	-1.9	1,251	-0.15%
2023/08/23	0	0.00	1	44.70	44.80	-1	1,268	-0.08%
2023/08/22	2	44.65	5	44.61	44.75	-3	1,260	-0.24%
2023/08/16	3	44.65	4	43.95	44.65	-1	1,197	-0.08%
2023/08/15	0	0.00	5.2	42.99	44.00	-5.2	1,174	-0.44%
2023/08/04	0.1	42.20	0	0.00	42.80	0.1	1,152	0.01%
2023/08/01	1	43.15	0	0.00	43.45	1	1,138	0.09%
2023/07/31	3	43.70	2	44.03	43.40	1	1,128	0.09%
2023/07/27	1	44.50	0.3	44.80	44.85	0.7	1,096	0.06%
2023/07/26	2	44.58	0	0.00	44.55	2	1,096	0.18%
2023/07/25	3.1	44.59	0	0.00	44.95	3.1	1,081	0.29%
2023/07/24	0	0.00	1	44.05	44.30	-1	1,048	-0.10%
2023/07/21	5	42.99	0	0.00	43.10	5	1,018	0.49%
2023/07/20	1	42.95	0.2	42.75	42.95	0.8	1,002	0.08%
2023/07/19	0	0.00	3	42.70	42.80	-3	985	-0.30%
2023/07/18	1	43.10	3	42.92	43.00	-2	976	-0.20%
2023/07/13	0	0.00	1	41.30	41.25	-1	900	-0.11%
2023/07/07	0.2	39.90	0	0.00	40.00	0.2	873	0.02%
2023/07/06	3	39.85	0	0.00	40.10	3	869	0.34%
2023/07/03	0.1	39.50	0	0.00	39.50	0.1	866	0.01%
2023/06/27	2	38.83	0	0.00	38.60	2	804	0.25%
2023/06/26	8	42.06	0	0.00	41.50	8	757	1.06%
2023/06/20	1	42.00	0	0.00	42.35	1	703	0.14%
2023/06/16	1	42.60	0	0.00	42.50	1	650	0.15%
2023/06/14	3	42.50	10	42.43	42.40	-7	610	-1.15%
2023/06/09	1	42.50	7	42.50	42.50	-6	552	-1.09%
2023/06/08	7	42.16	9	42.28	42.50	-2	545	-0.37%
2023/06/07	1	42.00	0	0.00	41.95	1	519	0.20%
2023/06/06	0.1	41.30	0	0.00	41.70	0.1	511	0.01%
2023/06/05	11	41.76	0	0.00	41.50	11	505	2.17%
2023/06/01	0.1	40.50	0	0.00	40.45	0.1	475	0.02%
2023/05/31	0.2	40.70	1	41.05	40.65	-0.9	478	-0.18%
2023/05/30	1	40.80	0	0.00	40.85	1	480	0.21%
2023/05/29	0	0.00	1	41.00	41.25	-1	473	-0.21%
2023/05/25	0	0.00	2	39.55	39.55	-2	438	-0.46%
2023/05/24	0.1	39.60	0	0.00	39.60	0.1	438	0.02%
2023/05/23	1	39.65	0	0.00	39.50	1	441	0.23%
2023/05/15	0.1	38.50	0	0.00	38.35	0.1	433	0.01%
2023/05/03	0.1	40.00	0	0.00	40.00	0.1	421	0.02%
2023/05/02	0	40.20	0	0.00	40.10	0	428	0.00%
2023/04/27	0	40.35	0	0.00	40.50	0	417	0.00%
2023/04/25	1	40.70	0	0.00	40.35	1	411	0.24%
2023/04/21	0	0.00	4	40.65	40.40	-4	408	-0.98%
2023/04/19	6	42.02	0	0.00	41.95	6	398	1.50%
2023/04/14	5	42.20	0	0.00	42.15	5	389	1.28%
2023/04/13	1	42.60	12	42.26	42.20	-11	385	-2.86%
2023/04/07	1	41.95	0	0.00	42.00	1	370	0.27%
2023/04/06	10	41.38	0	0.00	41.80	10	364	2.74%
2023/03/31	1	41.40	0	0.00	41.40	1	357	0.28%
2023/03/30	0	41.13	0	0.00	41.15	0	353	0.00%
2023/03/27	20	41.08	20	41.05	41.05	0	336	0.00%
2023/03/23	0	0.00	0	40.50	40.45	0	330	0.00%
2023/03/16	0	39.50	0	0.00	39.15	0	323	0.00%
2023/03/13	1.1	39.09	0	0.00	39.15	1.1	321	0.34%
2023/03/06	0	39.95	0	0.00	39.90	0	296	0.00%
2023/03/03	1.1	39.88	1	39.70	39.80	0.1	292	0.04%
2023/03/01	0	38.85	0	0.00	38.75	0	280	0.00%
2023/02/24	1	38.75	0	0.00	38.80	1	277	0.36%
2023/02/17	0.1	38.10	0	0.00	38.35	0.1	277	0.02%
2023/02/13	0	0.00	3	38.00	37.85	-3	295	-1.02%
2023/02/10	0	0.00	2	38.00	37.80	-2	299	-0.67%
2023/01/31	0	0.00	0	37.50	36.95	0	286	0.00%
2023/01/17	0	36.70	1	36.70	36.65	-1	275	-0.36%
2023/01/10	0	0.00	5	37.05	37.05	-5	304	-1.64%
2022/12/23	0	0.00	2	36.30	36.40	-2	366	-0.54%
2022/12/20	0.1	36.40	0	0.00	36.15	0.1	390	0.02%
2022/12/15	15	36.95	25	36.98	37.05	-10	404	-2.47%
2022/12/12	0	0.00	5	36.80	37.00	-5	406	-1.23%
2022/12/06	0.1	36.70	0	0.00	36.50	0.1	413	0.02%
2022/12/01	0	0.00	5	36.76	36.65	-5	424	-1.18%
2022/11/15	0	0.00	1	35.65	35.80	-1	476	-0.21%
2022/11/10	0	0.00	1	34.90	35.15	-1	476	-0.21%
2022/11/02	0	0.00	1	33.75	33.90	-1	536	-0.19%
2022/10/28	0	0.00	2	32.40	32.40	-2	549	-0.36%
2022/10/27	0	0.00	7	32.56	32.70	-7	562	-1.24%
2022/10/24	0	0.00	1	32.90	32.85	-1	603	-0.17%
2022/10/19	0.1	33.20	0	0.00	33.40	0.1	595	0.01%
2022/10/11	3	33.20	0	0.00	33.00	3	638	0.47%
2022/10/03	0	34.10	0	0.00	34.15	0	700	0.00%
2022/09/29	0	0.00	1	34.00	33.80	-1	734	-0.14%
2022/09/22	0.1	35.40	0	0.00	35.40	0.1	827	0.01%
2022/09/15	0	37.00	0	0.00	37.60	0	1,017	0.00%
2022/09/06	2	35.93	0	0.00	36.45	2	1,290	0.16%
2022/09/05	0	0.00	0	37.20	37.45	0	1,295	0.00%
2022/08/29	1	37.85	1	38.05	37.80	0	1,403	0.00%
2022/08/25	1	38.25	0	0.00	38.50	1	1,415	0.07%
2022/08/24	1	38.40	0	0.00	38.35	1	1,437	0.07%
2022/08/18	0.1	37.95	0	0.00	38.50	0.1	1,530	0.00%
2022/08/17	0	0.00	0.2	38.50	38.20	-0.2	1,556	-0.01%
2022/08/16	0	0.00	3	38.30	38.30	-3	1,593	-0.19%
2022/08/12	2	37.75	0	0.00	37.75	2	1,648	0.12%
2022/08/11	2	37.00	0	0.00	36.95	2	1,687	0.12%
2022/08/03	1	36.25	0	0.00	36.30	1	1,892	0.05%
2022/08/02	1	36.70	0	0.00	36.85	1	1,899	0.05%
2022/07/29	0	0.00	1	37.00	37.00	-1	1,913	-0.05%
2022/07/21	56	36.88	0	0.00	37.15	56	1,912	2.93%
2022/07/18	1	35.45	10	35.50	35.90	-9	1,952	-0.46%
2022/07/12	0	33.95	0	0.00	34.00	0	1,941	0.00%
2022/07/11	3	34.68	0	0.00	34.55	3	1,931	0.16%
2022/07/08	0	0.00	1	37.10	36.75	-1	1,891	-0.05%
2022/07/06	11	36.61	0	0.00	36.05	11	1,885	0.58%
2022/07/05	1	36.05	0	0.00	36.70	1	1,897	0.05%
2022/07/01	7.1	37.44	0	0.00	36.90	7.1	1,896	0.37%
2022/06/30	0	0.00	2	38.40	38.20	-2	1,866	-0.11%
2022/06/29	0	0.00	6	39.25	39.25	-6	1,836	-0.33%
2022/06/28	5	40.08	0	0.00	39.55	5	1,812	0.28%
2022/06/27	2	40.68	0	0.00	40.65	2	1,794	0.11%
2022/06/24	7	40.60	0	0.00	40.65	7	1,772	0.39%
2022/06/23	4	40.75	0	0.00	40.75	4	1,745	0.23%
2022/06/22	0	0.00	11	46.59	46.35	-11	1,697	-0.65%
2022/06/21	1	47.90	0	0.00	48.05	1	1,634	0.06%
2022/06/20	2	47.78	0	0.00	47.50	2	1,600	0.12%
2022/06/17	0.2	49.09	0	0.00	48.65	0.2	1,563	0.01%
2022/06/14	0.2	50.23	60	50.00	50.40	-59.9	1,543	-3.88%
2022/06/13	0	0.00	96	50.70	50.70	-96	1,533	-6.26%
2022/06/09	1.2	51.92	0	0.00	52.00	1.2	1,518	0.08%
2022/06/08	5	53.10	2	53.10	52.90	3	1,476	0.20%
2022/06/01	0	0.00	2.1	53.43	53.50	-2.1	1,519	-0.14%
2022/05/27	0	0.00	5	53.50	53.30	-5	1,491	-0.34%
2022/05/25	0	0.00	0.3	53.15	53.40	-0.3	1,541	-0.02%
2022/05/23	1	53.50	0	0.00	53.60	1	1,608	0.06%
2022/05/20	0	53.50	1	53.30	53.60	-1	1,634	-0.06%
2022/05/19	0	0.00	5	52.94	53.50	-5	1,656	-0.30%
2022/05/18	2	52.70	1	52.60	52.60	1	1,680	0.06%
2022/05/17	1	52.50	2.5	52.00	52.50	-1.5	1,645	-0.09%
2022/05/11	0	0.00	6	51.00	50.80	-6	1,503	-0.40%
2022/05/06	0	0.00	1	49.05	49.00	-1	1,425	-0.07%
2022/05/03	0	0.00	1	49.05	49.10	-1	1,442	-0.07%
2022/04/28	0	0.00	1	49.25	49.05	-1	1,453	-0.07%
2022/04/27	1	48.80	15	48.78	49.10	-14	1,443	-0.97%
2022/04/26	21	49.03	1	49.05	49.10	20	1,426	1.40%
2022/04/20	6	48.05	0	0.00	48.50	6	1,381	0.43%
2022/04/19	2	47.80	0	0.00	47.90	2	1,380	0.14%
2022/04/07	0	0.00	1	50.00	49.05	-1	1,396	-0.07%
2022/04/01	0	0.00	0	50.70	50.70	0	1,396	0.00%
2022/03/30	1	50.80	0	0.00	50.80	1	1,402	0.07%
2022/03/24	1	50.80	0	0.00	50.90	1	1,371	0.07%
2022/03/21	156	50.75	1	51.00	50.80	155	1,343	11.53%	大買/鉅額交易
2022/03/18	0	0.00	1	49.65	50.00	-1	1,298	-0.08%
2022/03/10	0.5	49.24	0	0.00	49.25	0.5	1,234	0.04%
2022/03/09	1	48.15	0	0.00	48.55	1	1,227	0.08%
2022/03/08	0	0.00	2	48.10	48.10	-2	1,221	-0.16%
2022/03/07	1	48.45	0	0.00	48.20	1	1,200	0.08%
2022/03/01	2	51.00	3	50.60	50.80	-1	1,136	-0.09%
2022/02/25	0	0.00	6	50.90	51.20	-6	1,102	-0.54%
2022/02/24	3	50.63	0	0.00	50.00	3	1,058	0.28%
2022/02/23	3	51.23	0	0.00	51.10	3	994	0.30%
2022/02/21	11	49.63	11	50.20	50.40	0	915	0.00%
2022/02/17	0.1	48.30	5	48.15	48.10	-4.9	799	-0.61%
2022/02/09	0	48.00	0	0.00	48.10	0	896	0.00%
2022/02/08	0	0.00	2	47.55	47.80	-2	894	-0.22%
2022/02/07	2	47.05	0	0.00	47.60	2	904	0.22%
2022/01/25	5	46.82	0	0.00	46.70	5	910	0.55%
2022/01/17	0	0.00	2	48.15	48.25	-2	908	-0.22%
2022/01/12	0	0.00	0	47.90	48.00	0	915	0.00%
2022/01/07	0	48.70	0	0.00	48.00	0	906	0.00%
2022/01/06	0	0.00	0.1	48.50	48.55	-0.1	892	-0.01%
2021/12/29	0	0.00	2	48.38	48.40	-2	856	-0.23%
2021/12/28	0	0.00	0.1	48.25	48.25	-0.1	852	-0.01%
2021/12/27	0	0.00	0.1	48.00	48.10	-0.1	847	-0.01%
2021/12/24	1	47.95	0	0.00	47.90	1	851	0.12%
2021/12/17	0	0.00	3.2	47.92	48.00	-3.2	914	-0.34%
2021/12/16	0	0.00	1.1	47.35	47.45	-1.1	901	-0.12%
2021/12/14	0	0.00	0	47.25	46.90	0	926	0.00%
2021/12/10	1	46.95	0	0.00	46.90	1	924	0.11%
2021/12/09	0	0.00	3	47.13	47.15	-3	926	-0.32%
2021/12/08	1	47.10	0	0.00	47.10	1	938	0.11%
2021/12/07	0	0.00	0	47.05	46.95	0	942	0.00%
2021/12/03	1	47.00	0	0.00	47.00	1	964	0.10%
2021/12/02	1	46.85	0	0.00	46.70	1	962	0.10%
2021/12/01	20	46.75	20	46.75	47.05	0	967	0.00%
2021/11/30	2	46.70	0	0.00	46.40	2	965	0.21%
2021/11/25	0	0.00	3	48.40	47.85	-3	959	-0.31%
2021/11/24	0	0.00	1	47.80	48.00	-1	958	-0.10%
2021/11/19	0.5	48.89	0	0.00	48.45	0.5	958	0.05%
2021/11/18	0	0.00	4	48.70	48.70	-4	954	-0.42%
2021/11/16	1	48.30	1	48.10	48.40	0	941	0.00%
2021/11/12	2	47.63	0	0.00	47.65	2	949	0.21%
2021/11/11	5	48.80	0	0.00	48.80	5	951	0.53%
2021/11/10	0	0.00	2	48.50	48.55	-2	966	-0.21%
2021/11/09	0	0.00	1	48.20	48.30	-1	995	-0.10%
2021/11/01	0	0.00	5	47.30	47.25	-5	1,310	-0.38%
2021/10/13	4	44.80	0	0.00	44.85	4	1,537	0.26%
2021/09/28	18	47.25	20	47.25	47.60	-2	1,724	-0.12%
2021/09/27	30	47.75	60	47.73	47.80	-30	1,733	-1.73%
2021/09/24	0	0.00	3	47.40	47.50	-3	1,762	-0.17%
2021/09/13	4	46.00	0	0.00	45.90	4	2,153	0.19%
2021/09/08	1	44.50	0	0.00	44.55	1	2,211	0.05%
2021/08/31	1	46.15	0	0.00	46.15	1	2,338	0.04%
2021/08/30	2	46.35	1	46.40	46.40	1	2,361	0.04%
2021/08/20	4	45.05	0	0.00	45.00	4	2,421	0.17%
2021/08/18	0	0.00	2	45.58	46.10	-2	2,415	-0.08%
2021/08/17	1	46.20	3	46.20	45.20	-2	2,412	-0.08%
2021/08/16	1	46.70	0	0.00	46.90	1	2,371	0.04%
2021/08/13	0	0.00	2.4	49.13	48.40	-2.4	2,359	-0.10%
2021/08/12	2	48.98	0	0.00	49.00	2	2,336	0.09%
2021/08/11	0	0.00	5	48.54	48.95	-5	2,319	-0.22%
2021/08/10	1	49.00	1	47.80	47.90	0	2,252	0.00%
2021/08/09	0	0.00	0.2	48.85	48.60	-0.2	2,302	-0.01%
2021/08/06	0	0.00	2	48.85	48.80	-2	2,315	-0.09%
2021/08/05	4	48.03	4	47.86	48.15	0	2,276	0.00%
2021/07/30	2	46.58	0	0.00	46.40	2	2,376	0.08%
2021/07/29	0	0.00	1	46.90	46.85	-1	2,376	-0.04%
2021/07/28	1	47.00	0	0.00	47.00	1	2,407	0.04%
2021/07/27	0.1	48.15	0	0.00	47.80	0.1	2,496	0.00%
2021/07/26	0	0.00	1	47.50	47.80	-1	2,554	-0.04%
2021/07/22	4	47.80	8.2	47.31	47.50	-4.2	2,820	-0.15%
2021/07/21	6.1	48.07	0	0.00	47.50	6.1	2,842	0.21%
2021/07/20	6	48.03	0	0.00	47.90	6	2,849	0.21%
2021/07/19	0.3	48.88	1	48.50	48.70	-0.8	2,852	-0.03%
2021/07/14	0	0.00	18	48.17	48.25	-18	2,981	-0.60%
2021/07/13	2	48.08	6	48.36	48.05	-4	2,991	-0.13%
2021/07/12	8	47.85	0	0.00	47.65	8	2,946	0.27%
2021/07/09	1	47.30	0	0.00	47.35	1	2,933	0.03%
2021/07/08	2	47.80	0	0.00	47.55	2	2,987	0.07%
2021/07/07	5	47.60	0	0.00	47.65	5	3,005	0.17%
2021/07/06	0	47.20	0	0.00	47.20	0	2,980	0.00%
2021/07/01	5	46.75	0	0.00	46.20	5	2,996	0.17%
2021/06/30	2	47.13	0	0.00	47.00	2	2,974	0.07%
2021/06/29	3.2	47.16	0	0.00	47.00	3.2	2,973	0.11%
2021/06/28	1.7	51.15	239	51.01	50.90	-237.3	2,899	-8.18%	大賣/鉅額交易
2021/06/25	2	51.80	3	51.87	51.50	-1	2,778	-0.04%
2021/06/24	2	51.70	2	51.70	51.60	0	2,735	0.00%
2021/06/23	0	0.00	17	51.58	51.70	-17	2,727	-0.62%
2021/06/21	1	51.60	0	0.00	51.50	1	2,701	0.04%
2021/06/16	1	51.90	4	51.90	51.80	-3	2,846	-0.11%
2021/06/15	0	0.00	3	51.83	51.90	-3	2,860	-0.10%
2021/06/11	0	0.00	2	51.10	51.20	-2	2,926	-0.07%
2021/06/08	0	0.00	1	50.20	50.30	-1	3,027	-0.03%
2021/06/07	5	49.45	1	49.75	49.70	4	3,025	0.13%
2021/06/04	0	0.00	6	49.15	49.30	-6	3,025	-0.20%
2021/06/02	3	48.72	1	48.40	48.35	2	3,059	0.07%
2021/06/01	0	0.00	1	48.75	48.55	-1	3,060	-0.03%
2021/05/31	1	48.05	1	48.00	48.15	0	3,070	0.00%
2021/05/19	0	47.00	0	0.00	46.75	0	3,359	0.00%
2021/05/18	2	45.65	0	0.00	47.20	2	3,373	0.06%
2021/05/17	7	44.92	3	44.20	44.20	4	3,373	0.12%
2021/05/14	4	47.49	0	0.00	46.85	4	3,312	0.12%
2021/05/12	15	46.19	13	46.34	46.50	2	3,234	0.06%
2021/05/11	1	48.60	0	0.00	48.05	1	3,127	0.03%
2021/05/10	1	49.85	0	0.00	50.60	1	3,080	0.03%
2021/05/07	0	0.00	1.7	50.04	50.10	-1.7	3,085	-0.05%
2021/05/06	1	49.60	0	0.00	49.55	1	3,101	0.03%
2021/05/05	1	49.50	4	49.84	49.50	-3	3,100	-0.10%
2021/05/04	1	49.50	1	49.35	49.90	0	3,114	0.00%
2021/05/03	1	51.10	2	50.90	50.80	-1	3,031	-0.03%
2021/04/29	0	0.00	9	53.43	52.40	-9	2,977	-0.30%
2021/04/28	6	54.33	11	54.47	54.60	-5	2,894	-0.17%
2021/04/26	6	52.63	10	52.80	52.80	-4	3,237	-0.12%
2021/04/23	1	51.90	0	0.00	52.30	1	3,234	0.03%
2021/04/22	5	53.40	6	52.92	51.80	-1	3,246	-0.03%
2021/04/21	5	52.88	2	53.20	52.90	3	3,210	0.09%
2021/04/19	0	0.00	1	52.60	52.70	-1	3,133	-0.03%
2021/04/15	0	0.00	2	50.80	51.30	-2	3,143	-0.06%
2021/04/14	1	50.50	1	51.10	50.70	0	3,149	0.00%
2021/04/12	0	0.00	5	52.80	53.00	-5	3,180	-0.16%
2021/04/09	0	0.00	2	52.60	52.70	-2	3,177	-0.06%
2021/04/08	0	0.00	11	53.39	53.20	-11	3,166	-0.35%
2021/04/01	2	51.75	2	51.70	51.70	0	3,127	0.00%
2021/03/31	1	52.10	0	0.00	51.90	1	3,113	0.03%
2021/03/29	11	52.28	5	52.40	52.30	6	3,094	0.19%
2021/03/26	3	52.57	1	52.50	52.60	2	3,075	0.07%
2021/03/23	7	52.04	0	0.00	52.00	7	3,054	0.23%
2021/03/22	1	53.50	0	0.00	53.30	1	3,003	0.03%
2021/03/19	3	52.40	5	52.00	52.60	-2	2,958	-0.07%
2021/03/17	5	51.68	0	0.00	51.60	5	2,912	0.17%
2021/03/12	5	51.20	0	0.00	51.10	5	2,856	0.18%
2021/03/03	2	48.70	1	48.25	49.15	1	2,798	0.04%
2021/03/02	0	0.00	6.1	49.91	48.90	-6.1	2,827	-0.22%
2021/02/24	0	0.00	11	47.90	47.90	-11	2,806	-0.39%
2021/02/22	5	48.48	1	48.55	48.50	4	2,782	0.14%
2021/02/19	0	47.10	2	46.15	47.25	-2	2,723	-0.07%
2021/02/18	0	0.00	3	46.05	46.30	-3	2,702	-0.11%
2021/02/04	2	44.78	0	0.00	44.85	2	2,748	0.07%
2021/02/02	0	0.00	1	45.00	44.95	-1	2,896	-0.03%
2021/01/27	0	0.00	3	46.50	46.50	-3	2,912	-0.10%
2021/01/26	3	46.07	0	0.00	46.10	3	2,903	0.10%
2021/01/25	0	0.00	15	45.64	45.95	-15	2,855	-0.53%
2021/01/22	1	45.20	0	0.00	45.25	1	2,841	0.04%
2021/01/21	0	0.00	15	45.83	45.15	-15	2,830	-0.53%
2021/01/20	1	47.10	2	45.45	45.50	-1	2,786	-0.04%
2021/01/19	24.1	48.48	8	49.28	48.05	16.1	2,642	0.61%
2021/01/15	0	0.00	27	45.66	45.00	-27	2,237	-1.21%
2021/01/12	5	44.62	0	0.00	44.60	5	2,184	0.23%
2021/01/07	0	0.00	61	45.26	45.30	-61	2,153	-2.83%
2021/01/06	1	45.85	2	45.00	45.25	-1	2,193	-0.05%
2021/01/05	10	44.90	1	45.15	45.45	9	2,131	0.42%
2020/12/31	0	0.00	1	44.45	44.40	-1	2,119	-0.05%
2020/12/22	0	0.00	3	44.30	43.50	-3	2,127	-0.14%
2020/12/15	2	44.43	2	44.60	44.10	0	2,156	0.00%
2020/12/09	2	45.85	2	46.15	46.55	0	2,064	0.00%
2020/12/03	2	45.53	0	0.00	45.10	2	2,090	0.10%
2020/12/02	10.3	45.55	0	0.00	45.50	10.3	2,173	0.47%
2020/12/01	10	45.60	0	0.00	45.65	10	2,231	0.45%
2020/11/27	5	45.45	5	45.55	45.20	0	2,317	0.00%
2020/11/26	0	0.00	5	45.35	45.20	-5	2,398	-0.21%
2020/11/20	0	0.00	1	44.65	44.60	-1	2,388	-0.04%
2020/11/19	2	44.53	0	0.00	44.40	2	2,420	0.08%
2020/11/17	0	0.00	4	43.79	43.80	-4	2,551	-0.16%
2020/11/12	0	0.00	1	43.80	43.35	-1	3,005	-0.03%
2020/11/11	0	0.00	3	43.83	43.80	-3	3,195	-0.09%
2020/11/06	2	42.48	6	42.13	42.00	-4	4,511	-0.09%
2020/11/05	0	0.00	1	41.65	41.60	-1	4,504	-0.02%
2020/11/04	0	0.00	1	41.60	41.45	-1	4,534	-0.02%
2020/10/30	0	0.00	21	41.05	40.70	-21	4,558	-0.46%
2020/10/23	0	0.00	2	41.95	41.95	-2	4,618	-0.04%
2020/10/19	0	0.00	1	41.65	41.35	-1	4,645	-0.02%
2020/10/16	10	41.20	0	0.00	40.70	10	4,631	0.22%
2020/10/14	1	41.50	0	0.00	41.45	1	4,643	0.02%
2020/10/13	1	40.30	0	0.00	40.85	1	4,625	0.02%
2020/10/12	1	40.65	1	40.40	40.50	0	4,645	0.00%
2020/10/07	1	40.40	0	0.00	40.35	1	4,673	0.02%
2020/09/29	10	39.60	0	0.00	39.30	10	4,753	0.21%
2020/09/25	0	0.00	6	39.40	38.35	-6	4,815	-0.12%
2020/09/24	0	0.00	1	39.65	39.15	-1	4,798	-0.02%
2020/09/22	1	40.65	1	40.70	40.60	0	4,765	0.00%
2020/09/17	1	41.85	5	41.85	41.85	-4	4,756	-0.08%
2020/09/16	1	41.65	0	0.00	41.55	1	4,755	0.02%
2020/09/15	0	0.00	7	41.91	41.55	-7	4,759	-0.15%
2020/09/14	0	0.00	17	41.57	41.45	-17	4,766	-0.36%
2020/09/11	11	41.32	5	41.10	41.15	6	4,767	0.13%
2020/09/08	1	41.85	1	41.75	41.85	0	4,773	0.00%
2020/09/04	7	43.91	0	0.00	43.90	7	4,777	0.15%
2020/09/03	2	43.68	6	43.93	43.50	-4	4,812	-0.08%
2020/09/02	0	0.00	1	42.95	43.35	-1	4,812	-0.02%
2020/09/01	1	43.20	3	43.48	43.40	-2	4,827	-0.04%
2020/08/31	0	0.00	2	42.45	42.45	-2	4,775	-0.04%
2020/08/28	3	42.50	1	42.50	42.40	2	4,791	0.04%
2020/08/26	1	42.35	0	0.00	42.35	1	4,845	0.02%
2020/08/24	4	41.53	0	0.00	41.90	4	4,886	0.08%
2020/08/21	1	42.50	2	42.50	42.50	-1	4,932	-0.02%
2020/08/20	16	41.84	9	42.86	41.30	7	4,830	0.14%
2020/08/19	8	43.17	8	43.39	42.65	0	4,659	0.00%
2020/08/18	4	45.19	12	45.22	45.10	-8	4,427	-0.18%
2020/08/17	15	45.75	0	0.00	46.10	15	4,309	0.35%
2020/08/14	12	45.45	14	44.84	46.20	-2	4,110	-0.05%
2020/08/13	16	43.82	30	43.64	43.10	-14	3,467	-0.40%
2020/08/12	9	40.87	12	41.33	41.50	-3	2,979	-0.10%
2020/08/11	3	37.85	0	0.00	37.75	3	2,708	0.11%
2020/08/05	1	37.25	2	37.35	37.30	-1	2,927	-0.03%
2020/08/04	10	37.40	6	37.27	37.35	4	2,991	0.13%
2020/08/03	6	37.36	1	37.50	37.40	5	3,010	0.17%
2020/07/22	0	0.00	2	36.65	36.90	-2	3,226	-0.06%
2020/07/21	1	36.75	0	0.00	36.70	1	3,335	0.03%
2020/07/17	0	0.00	19	37.10	36.60	-19	3,334	-0.57%
2020/07/14	2	36.55	0	0.00	36.45	2	3,336	0.06%
2020/07/09	0	0.00	1	36.15	35.85	-1	3,297	-0.03%
2020/07/08	0	0.00	4	35.65	35.75	-4	3,287	-0.12%
2020/07/06	0	0.00	7	36.01	35.95	-7	3,269	-0.21%
2020/06/18	1	34.80	0	0.00	34.75	1	3,431	0.03%
2020/06/15	0	0.00	4	34.31	34.15	-4	3,412	-0.12%
2020/06/12	21	34.28	0	0.00	34.30	21	3,398	0.62%
2020/06/11	5	34.89	7	35.85	34.60	-2	3,381	-0.06%
2020/06/10	0	0.00	118	38.32	38.20	-118	3,255	-3.63%	大賣/鉅額交易
2020/06/09	6	38.49	0	0.00	38.45	6	3,192	0.19%
2020/06/08	11	38.42	5	38.52	38.40	6	3,137	0.19%
2020/06/04	2	37.80	3	37.90	38.00	-1	3,026	-0.03%
2020/06/03	1	38.10	0	0.00	37.80	1	3,002	0.03%
2020/06/01	0	0.00	4	37.60	37.70	-4	2,883	-0.14%
2020/05/29	1	36.80	0	0.00	37.25	1	2,865	0.03%
2020/05/28	0	0.00	4	36.54	36.80	-4	2,801	-0.14%
2020/05/25	1	35.30	0	0.00	35.35	1	2,669	0.04%
2020/05/22	1	35.20	0	0.00	35.20	1	2,676	0.04%
2020/05/21	0	0.00	1	35.20	35.40	-1	2,664	-0.04%
2020/05/20	15	34.90	0	0.00	35.00	15	2,642	0.57%
2020/05/14	5	34.91	2	35.15	34.55	3	2,525	0.12%
2020/05/13	1	35.50	0	0.00	35.50	1	2,462	0.04%
2020/05/11	3	36.10	2	36.10	36.25	1	2,254	0.04%
2020/05/06	0	0.00	1	34.80	34.80	-1	2,112	-0.05%
2020/04/29	0	0.00	3.1	33.50	33.50	-3.1	2,043	-0.15%
2020/04/28	1	32.65	0	0.00	32.95	1	1,985	0.05%
2020/04/27	0	0.00	10	32.80	32.90	-10	1,981	-0.50%
2020/04/24	3	31.88	11	31.92	32.60	-8	1,930	-0.41%
2020/04/21	2	30.50	0	0.00	29.75	2	1,775	0.11%
2020/04/20	4	30.85	3	30.75	31.00	1	1,750	0.06%
2020/04/17	12	31.52	0	0.00	31.35	12	1,706	0.70%
2020/04/15	0	0.00	5	30.70	31.25	-5	1,628	-0.31%
2020/04/14	0	0.00	2	30.55	30.40	-2	1,604	-0.12%
2020/04/10	6	29.83	1	29.75	29.75	5	1,582	0.32%
2020/04/08	130	29.49	50	29.50	29.55	80	1,566	5.11%	大買/
2020/04/07	2	29.13	0	0.00	29.20	2	1,525	0.13%
2020/04/01	5	28.60	0	0.00	28.80	5	1,480	0.34%
2020/03/31	5	28.65	0	0.00	28.85	5	1,476	0.34%
2020/03/30	1	27.75	1	28.35	28.55	0	1,444	0.00%
2020/03/27	400	29.23	50	29.45	28.80	350	1,443	24.25%	大買/鉅額交易
2020/03/25	1	27.95	3	28.83	29.20	-2	1,379	-0.14%
2020/03/24	2	27.30	0	0.00	27.35	2	1,290	0.15%
2020/03/23	0	0.00	1	25.90	26.55	-1	1,241	-0.08%
2020/03/20	0	0.00	35	25.25	26.30	-35	1,228	-2.85%
2020/03/19	1	25.55	1	24.90	24.10	0	1,215	0.00%
2020/03/17	1	27.15	1	27.10	27.05	0	1,191	0.00%
2020/03/16	1	28.20	0	0.00	27.95	1	1,191	0.08%
2020/03/13	0	0.00	1	27.50	28.50	-1	1,178	-0.08%
2020/03/04	0	0.00	3	33.38	33.55	-3	1,108	-0.27%
2020/03/03	0	0.00	2	32.95	32.90	-2	1,068	-0.19%
2020/03/02	0	0.00	39	31.98	32.15	-39	1,068	-3.65%
2020/02/27	2	32.60	2	33.20	32.35	0	1,062	0.00%
2020/02/25	6	32.30	0	0.00	32.30	6	1,046	0.57%
2020/02/12	0	33.80	0	0.00	33.55	0	1,275	0.00%
2020/02/07	0	33.40	0	0.00	33.05	0	1,379	0.00%
2020/02/06	2	33.85	0	0.00	33.55	2	1,385	0.14%
2020/02/05	1	33.70	0	0.00	33.60	1	1,446	0.07%
2020/02/03	0	0.00	15	31.55	32.00	-15	1,434	-1.05%
2020/01/07	4	35.70	0	0.00	35.65	4	1,402	0.29%
2020/01/06	1	35.85	0	0.00	35.80	1	1,403	0.07%
2020/01/02	3	36.55	0	0.00	36.75	3	1,420	0.21%
2019/12/26	2	36.35	0	0.00	36.20	2	1,429	0.14%
2019/12/20	6	36.10	6	36.10	36.05	0	1,539	0.00%
2019/12/18	1	36.10	1	36.15	36.30	0	1,608	0.00%
2019/12/13	10	35.84	0	0.00	35.80	10	1,629	0.61%
2019/12/12	2	36.35	0	0.00	36.40	2	1,606	0.12%
2019/12/09	1	36.95	0	0.00	36.70	1	1,671	0.06%
2019/12/06	0	0.00	2	37.00	36.80	-2	1,699	-0.12%
2019/12/02	2	36.40	5	36.20	36.55	-3	1,807	-0.17%
2019/11/29	1	36.65	0	0.00	36.60	1	1,802	0.06%
2019/11/28	1	37.25	0	0.00	37.20	1	1,778	0.06%
2019/11/27	3	37.20	0	0.00	37.20	3	1,833	0.16%
2019/11/26	2	37.50	1	37.40	37.40	1	1,845	0.05%
2019/11/25	0	0.00	2	37.45	37.35	-2	1,857	-0.11%
2019/11/19	1	38.05	1	38.05	37.85	0	1,894	0.00%
2019/11/13	2	38.00	5	37.95	38.20	-3	1,842	-0.16%
2019/11/12	1	37.40	0	0.00	37.50	1	1,800	0.06%
2019/11/11	1	37.60	1	37.70	37.00	0	1,837	0.00%
2019/11/08	3	38.23	0	0.00	38.30	3	1,830	0.16%
2019/11/07	1	37.90	0	0.00	38.00	1	1,791	0.06%
2019/11/06	13	37.26	0	0.00	37.20	13	1,780	0.73%
2019/11/05	7	37.46	0	0.00	37.45	7	1,775	0.39%
2019/11/04	18	37.87	4	37.89	37.75	14	1,787	0.78%
2019/11/01	0	0.00	15	37.25	37.40	-15	1,723	-0.87%
2019/10/29	2	35.83	0	0.00	35.75	2	1,827	0.11%
2019/10/25	4	36.18	0	0.00	36.20	4	1,938	0.21%
2019/10/24	4	36.36	0	0.00	36.40	4	1,971	0.20%
2019/10/22	1	36.20	0	0.00	36.40	1	2,170	0.05%
2019/10/18	3	35.50	0	0.00	35.50	3	2,240	0.13%
2019/10/15	1	35.75	6	35.70	35.80	-5	2,321	-0.22%
2019/10/09	1	35.00	0	0.00	35.25	1	2,381	0.04%
2019/10/04	1	35.65	0	0.00	35.65	1	2,433	0.04%
2019/10/03	2	35.75	1	35.70	35.85	1	2,434	0.04%
2019/10/01	1	36.25	0	0.00	36.50	1	2,437	0.04%
2019/09/26	1	36.60	0	0.00	36.70	1	2,434	0.04%
2019/09/25	9	37.17	2	37.40	37.20	7	2,419	0.29%
2019/09/24	1	37.65	0	0.00	38.30	1	2,391	0.04%
2019/09/19	0	0.00	20	37.55	37.50	-20	2,331	-0.86%
2019/09/18	0	0.00	2	37.75	37.55	-2	2,329	-0.09%
2019/09/17	5	37.60	0	0.00	37.60	5	2,317	0.22%
2019/09/06	3	38.42	0	0.00	38.05	3	2,214	0.14%
2019/09/04	0	0.00	4	37.65	37.95	-4	2,181	-0.18%
2019/08/30	0	0.00	3	37.35	37.05	-3	2,176	-0.14%
2019/08/26	2	35.65	3	35.90	35.70	-1	2,090	-0.05%
2019/08/23	0	0.00	1	36.70	36.70	-1	2,076	-0.05%
2019/08/22	0	0.00	10	36.35	36.30	-10	2,065	-0.48%
2019/08/21	6	36.17	0	0.00	36.30	6	2,094	0.29%
2019/08/20	4	36.66	0	0.00	36.70	4	2,087	0.19%
2019/08/19	0	0.00	1	36.00	36.00	-1	2,053	-0.05%
2019/08/14	0	0.00	0	35.60	35.60	0	2,085	0.00%
2019/08/12	0	0.00	1	35.30	35.30	-1	2,094	-0.05%
2019/08/08	25	36.03	0	0.00	35.95	25	2,109	1.19%
2019/08/06	1	35.65	0	0.00	35.95	1	2,159	0.05%
2019/08/05	0	0.00	4	36.83	36.40	-4	2,152	-0.19%
2019/08/02	0	0.00	3	37.10	37.00	-3	2,177	-0.14%
2019/08/01	1	40.45	5	40.45	40.50	-4	2,146	-0.19%
2019/07/31	0	0.00	1	40.65	40.65	-1	2,106	-0.05%
2019/07/30	2	40.58	35	40.57	40.50	-33	2,100	-1.57%
2019/07/29	1	40.50	7	40.19	40.25	-6	2,086	-0.29%
2019/07/26	1	41.25	15	41.37	41.25	-14	2,018	-0.69%
2019/07/25	6	41.84	3	41.32	41.85	3	1,990	0.15%
2019/07/24	1	41.50	81	41.15	41.45	-80	1,941	-4.12%
2019/07/23	10	40.26	1	40.20	39.90	9	1,865	0.48%
2019/07/22	0	0.00	1	39.80	39.85	-1	1,861	-0.05%
2019/07/19	1	39.50	0	0.00	39.35	1	1,835	0.05%
2019/07/17	0	0.00	7	38.95	38.80	-7	2,148	-0.33%
2019/07/16	0	0.00	11	39.12	39.10	-11	2,169	-0.51%
2019/07/15	1	38.80	3	38.65	38.80	-2	2,179	-0.09%
2019/07/12	2	38.08	0	0.00	38.40	2	2,236	0.09%
2019/07/11	0	0.00	14	37.79	37.60	-14	2,377	-0.59%
2019/07/10	1	38.50	0	0.00	38.35	1	2,383	0.04%
2019/07/09	0	0.00	1	37.90	38.00	-1	2,427	-0.04%
2019/07/08	1	38.25	0	0.00	38.05	1	2,475	0.04%
2019/07/04	0	0.00	3	37.80	37.80	-3	2,677	-0.11%
2019/07/01	13	37.40	2	37.40	37.45	11	3,311	0.33%
2019/06/26	1	36.35	0	0.00	36.35	1	3,704	0.03%
2019/06/19	0	0.00	0.1	36.00	36.10	-0.1	4,687	0.00%
2019/06/18	20	35.90	0	0.00	35.80	20	4,908	0.41%
2019/06/14	0	0.00	11	36.30	36.20	-11	4,929	-0.22%
2019/06/11	0	0.00	10	36.55	36.60	-10	4,977	-0.20%
2019/06/05	0	0.00	49	35.92	35.65	-49	4,977	-0.98%
2019/06/03	0	0.00	15	35.58	35.60	-15	4,989	-0.30%
2019/05/31	2	35.93	0	0.00	35.85	2	4,989	0.04%
2019/05/29	1	35.30	0	0.00	35.25	1	5,019	0.02%
2019/05/28	2	35.70	0	0.00	35.65	2	5,029	0.04%
2019/05/27	0	0.00	21	34.84	34.85	-21	5,008	-0.42%
2019/05/24	1	35.00	0	0.00	35.00	1	5,048	0.02%
2019/05/23	0	0.00	13	34.67	34.75	-13	5,047	-0.26%
2019/05/22	20	35.71	0	0.00	35.70	20	5,069	0.39%
2019/05/21	16	35.02	0	0.00	36.05	16	5,073	0.32%
2019/05/20	1	35.50	0	0.00	35.45	1	5,050	0.02%
2019/05/17	1	36.75	5	37.30	36.80	-4	5,020	-0.08%
2019/05/16	6	37.88	2	38.55	37.60	4	5,004	0.08%
2019/05/15	5	38.35	3	38.42	38.30	2	4,989	0.04%
2019/05/13	0	0.00	50	37.15	37.20	-50	5,050	-0.99%
2019/05/09	0	0.00	2	36.98	36.90	-2	5,110	-0.04%
2019/05/08	1	38.05	3	37.90	37.85	-2	5,067	-0.04%
2019/05/06	0	0.00	2	36.80	36.60	-2	4,994	-0.04%
2019/04/29	11	37.01	1	37.10	36.95	10	4,899	0.20%
2019/04/26	2	38.00	0	0.00	37.85	2	4,850	0.04%
2019/04/25	1	38.15	0	0.00	38.20	1	4,855	0.02%
2019/04/24	1	38.70	6	38.18	38.10	-5	4,833	-0.10%
2019/04/23	14	38.77	7	38.86	38.35	7	4,770	0.15%
2019/04/22	1	38.65	2	39.00	39.15	-1	4,457	-0.02%
2019/04/18	3	38.07	14	39.05	38.00	-11	4,332	-0.25%
2019/04/17	4	39.38	11	39.49	39.60	-7	4,232	-0.17%
2019/04/16	2	38.50	1	38.35	38.60	1	4,058	0.02%
2019/04/15	1	38.45	1	38.60	38.65	0	4,013	0.00%
2019/04/11	57	37.51	7.6	37.46	37.30	49.4	3,878	1.27%
2019/04/10	0	0.00	43	38.74	38.60	-43	3,746	-1.15%
2019/04/09	25	39.24	8	39.53	38.55	17	3,647	0.47%
2019/04/08	16	38.65	6	38.65	38.40	10	3,363	0.30%
2019/04/03	14	37.89	22	37.90	38.10	-8	3,160	-0.25%
2019/04/02	33	37.36	17	37.68	37.80	16	2,948	0.54%
2019/04/01	3	37.12	4	36.73	36.50	-1	2,728	-0.04%
2019/03/29	5	36.80	3	36.70	36.95	2	2,565	0.08%
2019/03/28	0	0.00	11	36.78	36.20	-11	2,489	-0.44%
2019/03/27	22	38.30	22	37.90	37.45	0	2,353	0.00%
2019/03/26	2	38.25	10	38.44	37.25	-8	2,198	-0.36%
2019/03/25	55.1	38.60	24	38.61	38.50	31.1	1,982	1.57%
2019/03/21	6	32.75	0	0.00	34.30	6	1,451	0.41%
2019/03/19	6	32.58	0	0.00	32.65	6	1,199	0.50%
2019/03/15	0	0.00	3	32.70	32.90	-3	1,189	-0.25%
2019/03/14	0	0.00	3	31.90	32.10	-3	1,151	-0.26%
2019/03/13	0	0.00	1	31.80	31.95	-1	1,137	-0.09%
2019/03/12	0	0.00	2	31.70	31.95	-2	1,130	-0.18%
2019/03/07	2	32.25	0	0.00	32.40	2	1,101	0.18%
2019/03/06	1	32.75	2	32.68	32.70	-1	1,085	-0.09%
2019/03/04	10	32.60	1	32.70	32.90	9	1,061	0.85%
2019/02/26	5	33.06	0	0.00	32.65	5	999	0.50%
2019/02/25	3	32.67	10	33.10	33.20	-7	974	-0.72%
2019/02/22	10	32.15	0	0.00	32.15	10	919	1.09%
2019/02/21	2	32.35	1	32.30	32.45	1	914	0.11%
2019/02/20	12	32.14	0	0.00	32.20	12	866	1.39%
2019/02/19	10	32.20	0	0.00	32.25	10	876	1.14%
2019/02/18	1	32.55	42	32.60	32.45	-41	887	-4.62%
2019/02/15	0	31.90	7	31.95	31.90	-7	851	-0.82%
2019/02/14	2	32.20	12	32.61	32.00	-10	829	-1.21%
2019/02/13	7	32.81	84	32.68	32.20	-77	799	-9.63%
2019/02/12	1	31.40	0	0.00	32.15	1	707	0.14%
2019/02/11	6	30.72	0	0.00	30.50	6	636	0.94%
2019/01/30	4	30.13	23	30.14	30.45	-19	599	-3.17%
2019/01/28	0	0.00	29	29.00	28.95	-29	488	-5.94%
2019/01/25	5	28.85	0	0.00	28.90	5	486	1.03%
2019/01/23	0	28.60	0	0.00	28.75	0	483	0.00%
2019/01/22	0	0.00	10	28.80	28.80	-10	483	-2.07%
2019/01/21	0	28.80	0	0.00	28.80	0	484	0.00%
2019/01/18	0	29.00	7	29.00	29.10	-7	485	-1.44%
2019/01/17	10	29.29	3	29.30	29.00	7	477	1.46%
2019/01/15	0	27.90	0	0.00	27.95	0	432	0.00%
2019/01/07	20	27.78	0	0.00	27.80	20	459	4.35%
2018/12/13	0	0.00	7	29.04	29.05	-7	513	-1.36%
2018/12/04	0	0.00	40	28.74	28.90	-40	471	-8.48%
2018/11/30	0	0.00	1	28.35	28.25	-1	460	-0.22%
2018/11/19	2	27.85	10	27.95	28.10	-8	505	-1.58%
2018/11/15	15	27.65	0	0.00	27.50	15	537	2.79%
2018/11/14	0	0.00	10	27.10	27.15	-10	511	-1.96%
2018/11/13	2	24.55	0	0.00	24.70	2	493	0.41%
2018/10/30	0	0.00	0.1	24.00	23.80	-0.1	532	-0.02%
2018/10/25	1	24.00	0	0.00	23.95	1	532	0.19%
2018/10/23	5	24.50	0	0.00	24.55	5	528	0.95%
2018/10/19	2	24.45	0	0.00	24.65	2	528	0.38%
2018/10/17	0	0.00	2	25.15	25.20	-2	523	-0.38%
2018/10/12	10	24.23	0	0.00	24.40	10	509	1.96%
2018/10/11	2	24.30	0	0.00	24.30	2	501	0.40%
2018/10/09	2	26.60	0	0.00	26.60	2	487	0.41%
2018/09/27	2	28.15	0	0.00	28.15	2	465	0.43%
2018/09/21	3	28.40	0	0.00	28.40	3	468	0.64%
2018/09/05	3	28.90	0	0.00	28.90	3	454	0.66%
2018/09/04	0	0.00	1	28.60	28.75	-1	451	-0.22%
2018/08/31	1	28.85	0	0.00	28.90	1	450	0.22%
2018/08/29	0	0.00	1	28.55	28.40	-1	448	-0.22%
2018/08/28	2	28.50	2	28.60	28.60	0	451	0.00%
2018/08/27	3	28.32	0	0.00	28.45	3	455	0.66%
2018/08/24	2	28.33	0	0.00	28.20	2	469	0.43%
2018/08/23	7	29.47	5	29.66	29.65	2	539	0.37%
2018/08/22	1	28.55	0	0.00	28.65	1	500	0.20%
2018/08/21	0	0.00	4	28.45	28.50	-4	498	-0.80%
2018/08/20	2	28.55	0	0.00	28.35	2	498	0.40%
2018/08/17	3	28.52	15	28.60	28.55	-12	490	-2.45%
2018/08/16	2	28.10	8	28.10	28.10	-6	483	-1.24%
2018/08/14	2	27.65	0	0.00	27.65	2	495	0.40%
2018/08/09	1	27.15	0	0.00	27.20	1	503	0.20%
2018/08/03	7	27.10	0	0.00	27.05	7	564	1.24%
2018/07/23	0	0.00	1	26.90	26.85	-1	613	-0.16%
2018/07/17	0	27.20	0	0.00	27.00	0	624	0.00%
2018/07/10	4	26.75	0	0.00	26.70	4	628	0.64%
2018/07/06	1	27.75	0	0.00	27.75	1	617	0.16%
2018/06/29	3	28.53	0	0.00	28.50	3	616	0.49%
2018/06/13	5	29.40	0	0.00	29.20	5	601	0.83%
2018/06/06	4	29.08	0	0.00	29.00	4	587	0.68%
2018/06/05	2	28.90	0	0.00	28.80	2	584	0.34%
2018/06/01	5	28.42	0	0.00	28.70	5	571	0.88%
2018/05/28	2	28.55	0	0.00	28.55	2	435	0.46%
2018/05/25	14	28.50	0	0.00	28.40	14	433	3.23%
2018/05/23	2	28.45	0	0.00	28.45	2	422	0.47%
2018/05/22	0	0.00	50	28.64	28.75	-50	408	-12.24%
2018/05/16	0	0.00	11	29.15	29.40	-11	393	-2.80%
2018/05/15	5	29.40	39	29.49	29.40	-34	394	-8.62%
2018/05/14	0	0.00	10	30.75	30.30	-10	403	-2.48%
2018/05/11	1	29.85	6	29.95	30.00	-5	386	-1.30%
2018/05/08	50	29.08	9	29.05	29.10	41	349	11.74%
2018/05/04	2	28.45	0	0.00	28.70	2	345	0.58%
2018/04/24	4	28.38	0	0.00	28.40	4	345	1.16%
2018/04/17	6	28.95	0	0.00	28.85	6	345	1.74%
2018/04/11	1	29.15	0	0.00	29.10	1	367	0.27%
2018/03/05	0	0.00	1	29.30	29.25	-1	544	-0.18%
2018/03/02	2	29.63	0	0.00	29.40	2	556	0.36%
2018/02/06	8	29.25	0	0.00	29.40	8	642	1.24%
2018/02/01	0	31.15	0	0.00	31.30	0	749	0.00%
2018/01/26	0	31.55	0	0.00	31.55	0	804	0.00%
2018/01/18	0	31.60	0	0.00	31.75	0	931	0.00%
2018/01/16	0	0.00	5	31.90	31.95	-5	937	-0.53%
2018/01/09	0	0.00	5	32.00	32.20	-5	975	-0.51%
2018/01/04	5	32.80	0	0.00	32.80	5	978	0.51%