志超 (8213)-群益金鼎-嘉義券商分點個股進出

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
38.45
漲跌
▲0.25
漲幅
+0.65%
成交量
613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:13:35(已收盤)

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

志超 (8213)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/11/22	2	37.95	0	0.00	38.20	2	451	0.44%
2024/11/11	0	0.00	1	37.10	37.65	-1	422	-0.24%
2024/09/24	1	38.60	0	0.00	38.95	1	580	0.17%
2024/09/20	0	0.00	1	37.00	38.15	-1	547	-0.18%
2024/07/23	0.1	37.20	0	0.00	37.15	0.1	716	0.01%
2024/07/17	1	38.40	0	0.00	38.30	1	806	0.12%
2024/07/11	0	0.00	7	38.07	38.00	-7	810	-0.86%
2024/07/10	0	0.00	4	38.30	38.70	-4	808	-0.49%
2024/07/09	2	38.40	6	38.75	38.40	-4	814	-0.49%
2024/06/17	0	0.00	1	38.70	39.20	-1	895	-0.11%
2024/06/04	0	0.00	1	38.85	38.85	-1	927	-0.11%
2024/05/28	0	0.00	1	40.05	40.00	-1	940	-0.11%
2024/05/22	0	0.00	1	39.15	39.15	-1	897	-0.11%
2024/05/21	1	38.65	1	38.75	38.65	0	891	0.00%
2024/05/14	1.2	39.25	5	39.33	39.50	-3.8	853	-0.45%
2024/05/13	0	0.00	2	40.40	40.35	-2	818	-0.24%
2024/05/10	2	40.00	0	0.00	40.10	2	814	0.25%
2024/05/09	3	40.30	0	0.00	40.00	3	808	0.37%
2024/05/08	1	40.55	3	40.52	40.50	-2	798	-0.25%
2024/05/07	0	0.00	13	39.87	40.15	-13	782	-1.66%
2024/05/02	9	39.79	0	0.00	39.75	9	752	1.20%
2024/04/30	0	0.00	16	40.08	40.10	-16	743	-2.15%
2024/04/26	11	39.76	0	0.00	39.60	11	728	1.51%
2024/04/25	4	39.70	0	0.00	40.05	4	715	0.56%
2024/04/23	11	39.54	0	0.00	39.90	11	695	1.58%
2024/04/17	0	0.00	2	43.28	43.20	-2	610	-0.33%
2024/04/16	3	42.73	1	42.85	42.60	2	613	0.33%
2024/04/15	3	43.95	0	0.00	43.70	3	607	0.49%
2024/04/11	0	0.00	0	43.95	43.70	0	586	0.00%
2024/04/08	0	0.00	1	44.20	44.35	-1	568	-0.18%
2024/04/02	0	0.00	8	44.30	44.60	-8	553	-1.44%
2024/04/01	0	0.00	1	44.30	44.25	-1	542	-0.18%
2024/03/29	0	0.00	1	43.70	43.80	-1	531	-0.19%
2024/03/28	0	0.00	1	44.00	43.75	-1	527	-0.19%
2024/03/26	2	43.40	0	0.00	43.10	2	518	0.39%
2024/03/25	2	43.88	0	0.00	43.65	2	510	0.39%
2024/03/21	2	44.10	1	44.05	44.00	1	510	0.20%
2024/03/20	2	43.75	0	0.00	43.65	2	507	0.39%
2024/03/07	0	0.00	1	42.20	42.05	-1	472	-0.21%
2024/02/29	0	0.00	1	41.60	41.70	-1	492	-0.20%
2024/02/22	1	42.25	0	0.00	42.15	1	497	0.20%
2024/02/16	0	0.00	10	41.43	41.50	-10	510	-1.96%
2024/02/15	10	41.05	0	0.00	41.00	10	513	1.95%
2024/01/22	0	41.35	0	0.00	41.25	0	532	0.00%
2024/01/02	0	0.00	2	43.38	43.35	-2	617	-0.32%
2023/12/25	2	43.05	0	0.00	42.95	2	657	0.30%
2023/12/15	0	0.00	1	45.20	44.75	-1	698	-0.14%
2023/12/14	0	0.00	2	44.75	44.80	-2	689	-0.29%
2023/12/11	1	43.95	3	43.90	43.95	-2	683	-0.29%
2023/12/06	1	44.40	4	44.05	44.10	-3	703	-0.43%
2023/12/05	6	44.75	0	0.00	44.60	6	710	0.84%
2023/12/01	1	44.45	0	0.00	44.60	1	744	0.13%
2023/11/29	1	43.70	0	0.00	43.75	1	767	0.13%
2023/11/24	0	0.00	0.1	43.45	43.40	-0.1	768	-0.01%
2023/11/03	0	0.00	2	43.20	43.25	-2	902	-0.22%
2023/10/24	0	0.00	5	42.96	43.20	-5	958	-0.52%
2023/10/20	2	42.60	0	0.00	42.80	2	998	0.20%
2023/10/16	0	0.00	1	43.35	43.40	-1	1,029	-0.10%
2023/10/13	1	43.15	0	0.00	43.35	1	1,048	0.10%
2023/10/11	1	42.70	0	0.00	42.70	1	1,084	0.09%
2023/09/26	0	45.10	0	0.00	44.95	0	1,025	0.00%
2023/09/18	5	46.15	0	0.00	46.15	5	1,149	0.44%
2023/09/14	0	0.00	1	45.95	46.00	-1	1,188	-0.08%
2023/09/08	0	0.00	1	45.50	45.25	-1	1,230	-0.08%
2023/09/07	2	46.03	1	46.00	46.15	1	1,235	0.08%
2023/09/06	1	46.25	3.1	46.45	46.55	-2.1	1,251	-0.17%
2023/09/05	1	45.70	0	0.00	46.00	1	1,231	0.08%
2023/09/01	0	0.00	4	44.50	44.50	-4	1,227	-0.33%
2023/08/23	0	0.00	0.1	45.00	44.80	-0.1	1,268	-0.01%
2023/07/31	1	44.80	1	44.50	43.40	0	1,128	0.00%
2023/07/28	0	0.00	2	44.83	44.80	-2	1,101	-0.18%
2023/07/26	1	44.90	1	45.10	44.55	0	1,096	0.00%
2023/07/25	2	45.08	0	0.00	44.95	2	1,081	0.18%
2023/07/13	0	0.00	0.1	41.25	41.25	-0.1	900	-0.01%
2023/07/12	1	40.60	0	0.00	40.65	1	882	0.11%
2023/06/28	0	0.00	3	39.25	39.20	-3	851	-0.35%
2023/06/27	0	0.00	1	39.00	38.60	-1	804	-0.12%
2023/06/26	1	41.70	0	0.00	41.50	1	757	0.14%
2023/06/19	0.1	42.30	0	0.00	42.10	0.1	669	0.01%
2023/06/15	5	42.35	0	0.00	42.55	5	628	0.80%
2023/06/12	0	0.00	1	42.80	43.25	-1	583	-0.17%
2023/05/31	0	0.00	1	40.80	40.65	-1	478	-0.21%
2023/05/26	0.6	39.65	0	0.00	39.45	0.6	437	0.14%
2023/05/22	0	0.00	6	39.30	39.60	-6	445	-1.35%
2023/05/16	0	0.00	4	38.66	38.70	-4	437	-0.92%
2023/05/15	1	38.30	3	38.43	38.35	-2	433	-0.46%
2023/05/12	4	39.85	0	0.00	39.90	4	410	0.97%
2023/05/11	3	39.90	0	0.00	39.80	3	412	0.73%
2023/05/04	0	0.00	2	40.10	40.30	-2	420	-0.48%
2023/05/03	1	39.85	4	39.90	40.00	-3	421	-0.71%
2023/05/02	0	0.00	2	40.35	40.10	-2	428	-0.47%
2023/04/26	0	0.00	1	40.00	40.25	-1	415	-0.24%
2023/04/24	1	40.70	0	0.00	40.80	1	408	0.24%
2023/04/21	2	40.58	0	0.00	40.40	2	408	0.49%
2023/04/20	2	41.50	0	0.00	41.35	2	401	0.50%
2023/04/19	1	41.85	0	0.00	41.95	1	398	0.25%
2023/04/17	3	41.80	0	0.00	41.70	3	395	0.76%
2023/04/14	1	42.10	1	42.35	42.15	0	389	0.00%
2023/04/13	0	0.00	5	42.50	42.20	-5	385	-1.30%
2023/04/10	4	41.95	0	0.00	41.70	4	374	1.07%
2023/04/07	0	0.00	1	42.00	42.00	-1	370	-0.27%
2023/04/06	4	41.50	0	0.00	41.80	4	364	1.10%
2023/03/23	0	40.50	0	0.00	40.45	0	330	0.01%
2023/03/22	0	0.00	0.1	40.35	40.45	-0.1	330	-0.03%
2023/03/21	0	0.00	1	40.20	40.15	-1	330	-0.30%
2023/03/16	0	39.25	1	39.35	39.15	-1	323	-0.30%
2023/03/14	1	38.85	1.3	39.03	39.20	-0.3	322	-0.10%
2023/03/13	1.4	39.05	1	39.08	39.15	0.4	321	0.11%
2023/03/10	0.1	39.90	0	0.00	39.55	0.1	313	0.02%
2023/03/09	0	40.30	3	40.38	40.10	-3	312	-0.96%
2023/03/08	1	39.90	0	0.00	40.45	1	306	0.33%
2023/03/06	1	39.90	0	0.00	39.90	1	296	0.34%
2023/03/03	2	39.68	0	0.00	39.80	2	292	0.68%
2023/02/21	3	39.12	0	0.00	39.05	3	278	1.08%
2023/02/16	0	0.00	1	38.35	38.30	-1	281	-0.35%
2023/02/10	1	37.80	0	0.00	37.80	1	299	0.33%
2023/02/07	1	38.00	0	0.00	38.05	1	299	0.33%
2023/02/06	1	38.40	0	0.00	38.40	1	299	0.33%
2023/02/03	1	38.30	0	0.00	38.40	1	299	0.33%
2023/01/30	0	0.00	1	36.90	37.00	-1	276	-0.36%
2023/01/10	2	36.95	0	0.00	37.05	2	304	0.66%
2022/12/28	0	0.00	1	36.50	36.20	-1	361	-0.28%
2022/12/16	3	36.50	0	0.00	36.50	3	406	0.74%
2022/11/23	1	36.05	0	0.00	36.05	1	454	0.22%
2022/11/18	0	0.00	6	36.25	36.05	-6	470	-1.28%
2022/11/17	0	0.00	5	35.85	35.90	-5	471	-1.06%
2022/10/13	0	0.00	3	31.75	31.60	-3	633	-0.47%
2022/09/28	0	0.00	1	33.70	33.35	-1	749	-0.13%
2022/09/19	0	0.00	2	36.45	36.45	-2	915	-0.22%
2022/08/25	0	0.00	3	38.33	38.50	-3	1,415	-0.21%
2022/08/22	0	0.00	3	38.42	38.70	-3	1,489	-0.20%
2022/08/19	3	38.23	0	0.00	38.65	3	1,503	0.20%
2022/08/16	0	0.00	4	38.35	38.30	-4	1,593	-0.25%
2022/08/12	0	0.00	4	37.78	37.75	-4	1,648	-0.24%
2022/08/11	11	36.81	3	36.97	36.95	8	1,687	0.47%
2022/08/10	0	0.00	2	37.33	37.35	-2	1,705	-0.12%
2022/08/04	1	35.85	1	36.40	36.45	0	1,847	0.00%
2022/08/03	5	36.37	0	0.00	36.30	5	1,892	0.26%
2022/07/29	1	36.75	2	37.23	37.00	-1	1,913	-0.05%
2022/07/28	4	36.81	4	36.81	36.75	0	1,899	0.00%
2022/07/27	2	36.70	0	0.00	36.90	2	1,902	0.11%
2022/07/26	0	0.00	4	36.85	36.85	-4	1,903	-0.21%
2022/07/25	0	0.00	2	37.25	37.20	-2	1,908	-0.10%
2022/07/22	8	36.76	0	0.00	36.50	8	1,905	0.42%
2022/07/21	0	0.00	1	36.90	37.15	-1	1,912	-0.05%
2022/07/19	1	36.25	0	0.00	36.25	1	1,956	0.05%
2022/07/14	5	34.50	1	35.25	35.20	4	1,947	0.21%
2022/07/13	0	0.00	2	34.88	34.80	-2	1,943	-0.10%
2022/07/12	0	0.00	5	33.99	34.00	-5	1,941	-0.26%
2022/07/11	5	34.72	0	0.00	34.55	5	1,931	0.26%
2022/07/08	1	36.90	0	0.00	36.75	1	1,891	0.05%
2022/07/07	2	36.48	0	0.00	36.65	2	1,889	0.11%
2022/07/06	0	0.00	1	36.60	36.05	-1	1,885	-0.05%
2022/07/04	0	0.00	2	36.80	36.70	-2	1,886	-0.11%
2022/06/30	0	0.00	5	38.21	38.20	-5	1,866	-0.27%
2022/06/28	3	39.82	0	0.00	39.55	3	1,812	0.17%
2022/06/27	6	40.84	15	40.79	40.65	-9	1,794	-0.50%
2022/06/24	1	40.95	2	41.15	40.65	-1	1,772	-0.06%
2022/06/23	2	40.78	2	41.55	40.75	0	1,745	0.00%
2022/06/22	7.1	46.87	0	0.00	46.35	7.1	1,697	0.42%
2022/06/21	1	47.85	4	47.60	48.05	-3	1,634	-0.18%
2022/06/20	6	47.79	0	0.00	47.50	6	1,600	0.37%
2022/06/17	7	48.94	0	0.00	48.65	7	1,563	0.45%
2022/06/16	3	49.95	0	0.00	49.25	3	1,569	0.19%
2022/06/08	1	53.00	0	0.00	52.90	1	1,476	0.07%
2022/06/06	1	53.50	0	0.00	53.30	1	1,474	0.07%
2022/06/02	0	0.00	1	53.90	53.60	-1	1,486	-0.07%
2022/06/01	0	0.00	5	54.00	53.50	-5	1,519	-0.33%
2022/05/30	1	52.70	0	0.00	53.80	1	1,515	0.07%
2022/05/26	3	53.77	1	53.70	53.60	2	1,518	0.13%
2022/05/25	0	0.00	2	53.50	53.40	-2	1,541	-0.13%
2022/05/20	0	0.00	1	54.00	53.60	-1	1,634	-0.06%
2022/05/19	0	0.00	2	53.00	53.50	-2	1,656	-0.12%
2022/05/18	1	52.80	0	0.00	52.60	1	1,680	0.06%
2022/05/17	0	0.00	1	52.20	52.50	-1	1,645	-0.06%
2022/05/13	0	0.00	2	51.20	51.30	-2	1,568	-0.13%
2022/05/12	1	50.50	4	50.78	50.40	-3	1,528	-0.20%
2022/05/11	1	50.80	6	50.72	50.80	-5	1,503	-0.33%
2022/05/10	0	0.00	1	50.10	50.10	-1	1,456	-0.07%
2022/05/06	0	0.00	3	49.12	49.00	-3	1,425	-0.21%
2022/05/04	1	49.15	0	0.00	49.20	1	1,433	0.07%
2022/05/03	0.1	49.05	0	0.00	49.10	0.1	1,442	0.01%
2022/04/28	1	49.10	0	0.00	49.05	1	1,453	0.07%
2022/04/27	1	48.50	0	0.00	49.10	1	1,443	0.07%
2022/04/26	1	49.10	0	0.00	49.10	1	1,426	0.07%
2022/04/20	0	0.00	2	48.28	48.50	-2	1,381	-0.14%
2022/04/19	1	48.05	0	0.00	47.90	1	1,380	0.07%
2022/04/18	0	0.00	4	47.75	47.75	-4	1,388	-0.29%
2022/04/14	1	48.25	1	48.40	48.40	0	1,395	0.00%
2022/04/13	2	48.28	0	0.00	48.40	2	1,398	0.14%
2022/04/11	1	48.90	5	48.19	48.15	-4	1,394	-0.29%
2022/04/08	2	49.03	0	0.00	49.15	2	1,389	0.14%
2022/04/07	0	0.00	2	49.70	49.05	-2	1,396	-0.14%
2022/03/31	0	0.00	1	50.70	50.80	-1	1,404	-0.07%
2022/03/30	1	50.40	0	0.00	50.80	1	1,402	0.07%
2022/03/29	0	0.00	2	50.30	50.50	-2	1,399	-0.14%
2022/03/23	1	50.90	0	0.00	50.90	1	1,375	0.07%
2022/03/22	4	50.95	0	0.00	50.70	4	1,360	0.29%
2022/03/17	0	0.00	1	49.20	49.40	-1	1,288	-0.08%
2022/03/11	2	49.23	1	49.15	49.20	1	1,241	0.08%
2022/03/10	0	0.00	1	49.30	49.25	-1	1,234	-0.08%
2022/03/09	9	48.41	0	0.00	48.55	9	1,227	0.73%
2022/03/08	0	0.00	1	48.10	48.10	-1	1,221	-0.08%
2022/03/07	1	48.75	0	0.00	48.20	1	1,200	0.08%
2022/03/04	2	50.35	0.1	50.10	50.00	1.9	1,164	0.16%
2022/03/01	1	51.20	0	0.00	50.80	1	1,136	0.09%
2022/02/25	0	0.00	1	51.20	51.20	-1	1,102	-0.09%
2022/02/24	0	0.00	1	50.10	50.00	-1	1,058	-0.09%
2022/02/23	0	0.00	2	51.00	51.10	-2	994	-0.20%
2022/02/21	0	0.00	0.1	49.65	50.40	-0.1	915	-0.01%
2022/02/14	3	47.72	0	0.00	47.65	3	865	0.35%
2022/02/11	0	0.00	5	48.10	48.25	-5	877	-0.57%
2022/01/18	0	0.00	6	48.54	48.40	-6	922	-0.65%
2022/01/14	0	0.00	1	47.70	47.80	-1	904	-0.11%
2022/01/07	0	0.00	1	48.30	48.00	-1	906	-0.11%
2022/01/06	0	0.00	1	48.60	48.55	-1	892	-0.11%
2022/01/05	0	0.00	9	48.58	48.55	-9	893	-1.01%
2021/12/29	0	0.00	6	48.25	48.40	-6	856	-0.70%
2021/12/28	0	0.00	2	48.38	48.25	-2	852	-0.23%
2021/12/27	0	0.00	2	48.25	48.10	-2	847	-0.24%
2021/12/23	4	47.98	4	48.05	48.05	0	856	0.00%
2021/12/22	1	47.70	0	0.00	47.85	1	867	0.12%
2021/12/21	2	47.58	0	0.00	47.70	2	874	0.23%
2021/12/20	2	47.60	0	0.00	47.60	2	888	0.23%
2021/12/10	1	47.00	0	0.00	46.90	1	924	0.11%
2021/12/09	1	47.20	0	0.00	47.15	1	926	0.11%
2021/12/06	3	46.90	0	0.00	46.95	3	943	0.32%
2021/11/30	0	0.00	5	47.15	46.40	-5	965	-0.52%
2021/11/24	8	48.00	0	0.00	48.00	8	958	0.83%
2021/11/22	0	0.00	6.2	48.45	48.40	-6.2	955	-0.65%
2021/11/18	0	0.00	8	48.60	48.70	-8	954	-0.84%
2021/11/12	8.1	47.61	0	0.00	47.65	8.1	949	0.85%
2021/11/11	1	48.85	11	48.79	48.80	-10	951	-1.05%
2021/11/10	0	0.00	8.1	48.35	48.55	-8.1	966	-0.84%
2021/11/09	0	0.00	27	48.14	48.30	-27	995	-2.71%
2021/11/08	0	0.00	20	47.85	47.85	-20	1,009	-1.98%
2021/11/01	21	47.10	6	47.17	47.25	15	1,310	1.14%
2021/10/28	1	46.50	1	46.90	46.80	0	1,309	0.00%
2021/10/26	1	46.50	1	46.65	46.60	0	1,333	0.00%
2021/10/21	1	45.95	1	46.30	45.30	0	1,385	0.00%
2021/10/15	0	0.00	1	45.10	45.25	-1	1,467	-0.07%
2021/10/12	1	45.60	0	0.00	45.30	1	1,544	0.06%
2021/10/05	6	44.70	0	0.00	45.55	6	1,648	0.36%
2021/10/04	0	0.00	1	45.45	45.45	-1	1,650	-0.06%
2021/10/01	20	46.25	0	0.00	45.80	20	1,659	1.21%
2021/09/23	0	0.00	1	46.45	46.65	-1	1,763	-0.06%
2021/09/22	1	46.30	0	0.00	46.25	1	1,851	0.05%
2021/09/13	0.1	45.20	0	0.00	45.90	0.1	2,153	0.00%
2021/09/10	1	44.90	0	0.00	45.00	1	2,174	0.05%
2021/08/20	0	0.00	3	44.60	45.00	-3	2,421	-0.12%
2021/08/19	0	0.00	5	45.15	45.05	-5	2,419	-0.21%
2021/08/18	1	45.05	0	0.00	46.10	1	2,415	0.04%
2021/08/17	2	45.20	0	0.00	45.20	2	2,412	0.08%
2021/08/16	0	0.00	6	46.97	46.90	-6	2,371	-0.25%
2021/08/13	8	48.94	8	48.70	48.40	0	2,359	0.00%
2021/08/12	7	48.94	0	0.00	49.00	7	2,336	0.30%
2021/08/11	4	48.75	4	48.83	48.95	0	2,319	0.00%
2021/08/10	2	48.25	0	0.00	47.90	2	2,252	0.09%
2021/08/09	3	48.72	0	0.00	48.60	3	2,302	0.13%
2021/08/06	12	48.93	7	48.59	48.80	5	2,315	0.22%
2021/08/05	0	0.00	4	48.15	48.15	-4	2,276	-0.18%
2021/08/04	2	46.85	4	47.03	47.05	-2	2,290	-0.09%
2021/08/03	5	46.85	2	46.75	46.80	3	2,338	0.13%
2021/08/02	3	46.65	0	0.00	46.70	3	2,363	0.13%
2021/07/30	4	46.56	4	46.48	46.40	0	2,376	0.00%
2021/07/29	2	46.78	4	46.80	46.85	-2	2,376	-0.08%
2021/07/28	2	46.65	0	0.00	47.00	2	2,407	0.08%
2021/07/27	0	0.00	5	47.90	47.80	-5	2,496	-0.20%
2021/07/26	0	0.00	20	47.70	47.80	-20	2,554	-0.78%
2021/07/23	13	47.27	0	0.00	47.35	13	2,665	0.49%
2021/07/22	8	47.44	2	47.50	47.50	6	2,820	0.21%
2021/07/21	3	47.97	5	47.45	47.50	-2	2,842	-0.07%
2021/07/20	6	48.25	1	48.15	47.90	5	2,849	0.18%
2021/07/19	4	48.70	5	48.70	48.70	-1	2,852	-0.04%
2021/07/16	5	48.00	0	0.00	48.30	5	2,879	0.17%
2021/07/15	1	48.20	0	0.00	48.30	1	2,971	0.03%
2021/07/14	3	48.40	6	48.40	48.25	-3	2,981	-0.10%
2021/07/13	3	48.67	4	48.18	48.05	-1	2,991	-0.03%
2021/07/12	11	47.60	4	47.75	47.65	7	2,946	0.24%
2021/07/09	0	0.00	6	47.30	47.35	-6	2,933	-0.20%
2021/07/08	13	47.53	0	0.00	47.55	13	2,987	0.44%
2021/07/07	6	47.59	2	47.30	47.65	4	3,005	0.13%
2021/07/06	7	47.15	3	47.20	47.20	4	2,980	0.13%
2021/07/05	0	0.00	2	46.50	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	2	46.95	10	46.92	46.20	-8	2,996	-0.27%
2021/06/30	2	47.05	3	47.05	47.00	-1	2,974	-0.03%
2021/06/29	11	47.15	3	47.08	47.00	8	2,973	0.27%
2021/06/28	8	51.00	0	0.00	50.90	8	2,899	0.28%
2021/06/25	1	51.70	1	51.50	51.50	0	2,778	0.00%
2021/06/24	1	51.50	0	0.00	51.60	1	2,735	0.04%
2021/06/23	12	51.60	0	0.00	51.70	12	2,727	0.44%
2021/06/18	1	52.30	0	0.00	52.30	1	2,735	0.04%
2021/06/17	0	0.00	1	51.90	52.00	-1	2,798	-0.04%
2021/06/11	0	0.00	2	51.35	51.20	-2	2,926	-0.07%
2021/06/10	0	0.00	1	50.40	50.40	-1	2,918	-0.03%
2021/06/09	0	0.00	10	49.70	49.75	-10	2,950	-0.34%
2021/06/08	0	0.00	19	50.25	50.30	-19	3,027	-0.63%
2021/06/07	1	49.35	0	0.00	49.70	1	3,025	0.03%
2021/06/03	1	48.40	0	0.00	48.55	1	3,030	0.03%
2021/06/01	0	0.00	17	48.50	48.55	-17	3,060	-0.56%
2021/05/28	3	47.60	0	0.00	47.85	3	3,087	0.10%
2021/05/26	2	47.40	0	0.00	47.60	2	3,169	0.06%
2021/05/25	2	47.05	0	0.00	47.00	2	3,182	0.06%
2021/05/21	1	46.15	1	46.35	46.45	0	3,250	0.00%
2021/05/20	1	46.75	1	47.00	46.55	0	3,317	0.00%
2021/05/19	5	46.40	0	0.00	46.75	5	3,359	0.15%
2021/05/18	2	46.13	1	47.25	47.20	1	3,373	0.03%
2021/05/17	4	45.50	5	44.58	44.20	-1	3,373	-0.03%
2021/05/14	15	47.40	2	46.80	46.85	13	3,312	0.39%
2021/05/13	3	47.00	1	46.40	47.00	2	3,272	0.06%
2021/05/12	6	47.99	5	46.87	46.50	1	3,234	0.03%
2021/05/11	4	49.14	4	47.65	48.05	0	3,127	0.00%
2021/05/07	7	49.91	0	0.00	50.10	7	3,085	0.23%
2021/05/06	1	49.35	10	49.46	49.55	-9	3,101	-0.29%
2021/05/05	5	49.79	11	49.98	49.50	-6	3,100	-0.19%
2021/05/04	14	49.27	4	49.78	49.90	10	3,114	0.32%
2021/05/03	28	51.55	3	51.60	50.80	25	3,031	0.82%
2021/04/29	17	52.85	18	52.92	52.40	-1	2,977	-0.03%
2021/04/28	15	54.71	42	54.04	54.60	-27	2,894	-0.93%
2021/04/27	4	53.20	27	53.31	53.20	-23	2,887	-0.80%
2021/04/26	16	52.89	1	52.70	52.80	15	3,237	0.46%
2021/04/23	5	52.00	0	0.00	52.30	5	3,234	0.15%
2021/04/22	1	52.20	0	0.00	51.80	1	3,246	0.03%
2021/04/21	2	53.40	9	53.30	52.90	-7	3,210	-0.22%
2021/04/20	0	0.00	4	52.30	52.70	-4	3,124	-0.13%
2021/04/19	0	0.00	2	52.70	52.70	-2	3,133	-0.06%
2021/04/16	0	0.00	1	51.50	51.70	-1	3,130	-0.03%
2021/04/15	3	50.83	5	51.20	51.30	-2	3,143	-0.06%
2021/04/14	5	50.90	1	51.00	50.70	4	3,149	0.13%
2021/04/13	3	52.57	0	0.00	51.70	3	3,166	0.09%
2021/04/12	0	0.00	1	52.80	53.00	-1	3,180	-0.03%
2021/04/09	1	52.70	10	52.50	52.70	-9	3,177	-0.28%
2021/04/08	3	53.37	0	0.00	53.20	3	3,166	0.09%
2021/04/06	11	52.09	1	52.30	52.40	10	3,135	0.32%
2021/04/01	1	51.80	2	51.90	51.70	-1	3,127	-0.03%
2021/03/31	1	52.00	0	0.00	51.90	1	3,113	0.03%
2021/03/30	0	0.00	3	52.03	52.20	-3	3,106	-0.10%
2021/03/29	7	52.30	0	0.00	52.30	7	3,094	0.23%
2021/03/26	7	52.56	0	0.00	52.60	7	3,075	0.23%
2021/03/25	0	0.00	2	52.10	52.50	-2	3,061	-0.07%
2021/03/24	35	51.76	10	51.90	52.10	25	3,066	0.82%
2021/03/23	17	52.13	1	52.40	52.00	16	3,054	0.52%
2021/03/22	2	54.00	7	54.01	53.30	-5	3,003	-0.17%
2021/03/19	0	0.00	5	52.66	52.60	-5	2,958	-0.17%
2021/03/18	3	51.87	1	51.80	51.80	2	2,909	0.07%
2021/03/17	1	52.40	5	51.54	51.60	-4	2,912	-0.14%
2021/03/16	5	51.12	0	0.00	50.90	5	2,865	0.17%
2021/03/12	5	51.10	10	50.65	51.10	-5	2,856	-0.18%
2021/03/11	5	49.65	0	0.00	49.75	5	2,785	0.18%
2021/03/10	5	49.62	0	0.00	49.70	5	2,791	0.18%
2021/03/09	3	48.93	4	49.24	49.90	-1	2,794	-0.04%
2021/03/08	0	0.00	3	49.07	48.95	-3	2,780	-0.11%
2021/03/05	0	0.00	2	48.65	48.50	-2	2,764	-0.07%
2021/03/04	2	48.85	0	0.00	48.95	2	2,795	0.07%
2021/03/03	4	48.79	0	0.00	49.15	4	2,798	0.14%
2021/03/02	1	48.90	3	48.85	48.90	-2	2,827	-0.07%
2021/02/26	0	0.00	2	48.55	48.60	-2	2,784	-0.07%
2021/02/25	0	0.00	2	48.45	48.35	-2	2,792	-0.07%
2021/02/24	3	48.18	0	0.00	47.90	3	2,806	0.11%
2021/02/23	1	48.80	1	48.65	48.85	0	2,788	0.00%
2021/02/22	3	47.95	2	48.23	48.50	1	2,782	0.04%
2021/02/19	1	46.60	0	0.00	47.25	1	2,723	0.04%
2021/02/05	0	0.00	1	44.85	44.85	-1	2,723	-0.04%
2021/02/04	1	45.10	0	0.00	44.85	1	2,748	0.04%
2021/02/03	1	45.20	0	0.00	44.90	1	2,867	0.03%
2021/02/01	1	44.50	0	0.00	44.60	1	2,920	0.03%
2021/01/29	0	0.00	2	44.90	44.90	-2	2,949	-0.07%
2021/01/28	0	0.00	1	46.15	45.60	-1	2,931	-0.03%
2021/01/27	1	46.55	2	46.50	46.50	-1	2,912	-0.03%
2021/01/26	0	0.00	9	46.15	46.10	-9	2,903	-0.31%
2021/01/25	0	0.00	2	45.90	45.95	-2	2,855	-0.07%
2021/01/22	2	45.05	0	0.00	45.25	2	2,841	0.07%
2021/01/21	8	45.50	2	45.23	45.15	6	2,830	0.21%
2021/01/20	6	47.01	5	45.35	45.50	1	2,786	0.04%
2021/01/19	8	48.28	29	48.39	48.05	-21	2,642	-0.79%
2021/01/18	0	0.00	3	45.38	45.45	-3	2,257	-0.13%
2021/01/15	10	45.90	8	45.54	45.00	2	2,237	0.09%
2021/01/12	2	45.05	0	0.00	44.60	2	2,184	0.09%
2021/01/11	0	0.00	5	45.40	45.40	-5	2,185	-0.23%
2021/01/08	9	45.09	0	0.00	45.00	9	2,166	0.42%
2021/01/07	6	45.17	0	0.00	45.30	6	2,153	0.28%
2021/01/06	0	0.00	6	45.76	45.25	-6	2,193	-0.27%
2021/01/05	0	0.00	3	45.10	45.45	-3	2,131	-0.14%
2021/01/04	0	0.00	2	44.60	44.60	-2	2,130	-0.09%
2020/12/31	6	44.35	7	44.39	44.40	-1	2,119	-0.05%
2020/12/25	14	44.21	2	44.60	44.20	12	2,107	0.57%
2020/12/24	5	44.23	0	0.00	44.30	5	2,100	0.24%
2020/12/22	3	43.50	0	0.00	43.50	3	2,127	0.14%
2020/12/21	0	0.00	3	44.00	43.95	-3	2,141	-0.14%
2020/12/18	3	44.18	1	44.10	44.00	2	2,147	0.09%
2020/12/16	0	0.00	11	44.65	44.55	-11	2,155	-0.51%
2020/12/15	1	44.30	15	44.75	44.10	-14	2,156	-0.65%
2020/12/14	4	45.21	5	45.20	45.20	-1	2,122	-0.05%
2020/12/11	0	0.00	9	45.35	45.30	-9	2,120	-0.42%
2020/12/10	3	45.70	6	45.95	45.65	-3	2,102	-0.14%
2020/12/09	3	46.55	0	0.00	46.55	3	2,064	0.15%
2020/12/08	1	45.25	11	45.15	45.15	-10	2,064	-0.48%
2020/12/07	3	45.50	4	45.53	45.40	-1	2,064	-0.05%
2020/12/04	26	45.08	20	45.20	45.20	6	2,065	0.29%
2020/12/03	10	45.60	1	45.55	45.10	9	2,090	0.43%
2020/12/02	1	45.30	1	45.75	45.50	0	2,173	0.00%
2020/11/30	0	0.00	2	45.98	45.60	-2	2,303	-0.09%
2020/11/27	1	45.45	3	45.45	45.20	-2	2,317	-0.09%
2020/11/26	4	45.28	4	45.20	45.20	0	2,398	0.00%
2020/11/25	3	44.20	1	44.40	44.35	2	2,370	0.08%
2020/11/24	4	44.80	4	44.73	44.35	0	2,392	0.00%
2020/11/23	2	44.83	0	0.00	44.80	2	2,394	0.08%
2020/11/20	0	0.00	1	44.65	44.60	-1	2,388	-0.04%
2020/11/19	0	0.00	3	44.42	44.40	-3	2,420	-0.12%
2020/11/17	12	44.03	12	43.87	43.80	0	2,551	0.00%
2020/11/16	2	44.15	1	44.15	44.15	1	2,712	0.04%
2020/11/13	1	43.10	100	43.80	43.85	-99	2,903	-3.41%
2020/11/12	2	43.43	0	0.00	43.35	2	3,005	0.07%
2020/11/11	7	43.66	6.1	43.66	43.80	0.9	3,195	0.03%
2020/11/06	9	42.20	2	42.15	42.00	7	4,511	0.16%
2020/11/05	0	0.00	1	41.80	41.60	-1	4,504	-0.02%
2020/11/04	1	41.45	0	0.00	41.45	1	4,534	0.02%
2020/11/03	0	0.00	2	41.50	41.50	-2	4,540	-0.04%
2020/10/28	1	40.80	2	40.70	40.75	-1	4,617	-0.02%
2020/10/27	2	41.05	0	0.00	41.10	2	4,616	0.04%
2020/10/21	3	41.92	4	41.69	41.60	-1	4,639	-0.02%
2020/10/16	0	0.00	1	40.70	40.70	-1	4,631	-0.02%
2020/10/14	1	41.45	9	41.58	41.45	-8	4,643	-0.17%
2020/10/13	0	0.00	1	40.90	40.85	-1	4,625	-0.02%
2020/10/12	2	40.95	0	0.00	40.50	2	4,645	0.04%
2020/10/05	5	39.20	0	0.00	39.40	5	4,721	0.11%
2020/09/25	1	38.80	0	0.00	38.35	1	4,815	0.02%
2020/09/24	1	39.10	0	0.00	39.15	1	4,798	0.02%
2020/09/23	1	40.00	0	0.00	40.10	1	4,785	0.02%
2020/09/11	2	41.13	10	41.30	41.15	-8	4,767	-0.17%
2020/09/10	2	42.75	4	42.70	42.15	-2	4,761	-0.04%
2020/09/09	0	0.00	1	42.45	42.45	-1	4,771	-0.02%
2020/09/08	7	41.94	61	41.77	41.85	-54	4,773	-1.13%
2020/09/07	103	42.51	6	42.25	42.25	97	4,755	2.04%	大買/
2020/09/04	6	43.97	8	43.24	43.90	-2	4,777	-0.04%
2020/09/03	1	44.00	15	44.36	43.50	-14	4,812	-0.29%
2020/09/02	2	43.25	0	0.00	43.35	2	4,812	0.04%
2020/09/01	2	43.28	123.1	43.27	43.40	-121.1	4,827	-2.51%	大賣/鉅額交易
2020/08/31	33	42.41	6	42.43	42.45	27	4,775	0.57%
2020/08/28	1	42.55	1	42.50	42.40	0	4,791	0.00%
2020/08/27	1	42.10	0	0.00	42.00	1	4,832	0.02%
2020/08/26	1	42.60	1	42.45	42.35	0	4,845	0.00%
2020/08/25	1	42.35	2	42.75	42.55	-1	4,872	-0.02%
2020/08/24	1	41.70	0	0.00	41.90	1	4,886	0.02%
2020/08/21	23	42.64	2	42.53	42.50	21	4,932	0.43%
2020/08/20	13	43.00	17	42.04	41.30	-4	4,830	-0.08%
2020/08/19	40	44.07	4	44.24	42.65	36	4,659	0.77%
2020/08/18	4	45.49	0	0.00	45.10	4	4,427	0.09%
2020/08/17	48	45.80	14	45.83	46.10	34	4,309	0.79%
2020/08/14	27	46.02	42	45.96	46.20	-15	4,110	-0.36%
2020/08/13	13	43.78	20	43.76	43.10	-7	3,467	-0.20%
2020/08/12	4	39.75	30	40.39	41.50	-26	2,979	-0.87%
2020/08/11	1	37.85	6	37.80	37.75	-5	2,708	-0.18%
2020/08/10	0	0.00	3	37.60	37.55	-3	2,705	-0.11%
2020/08/06	2	37.10	0	0.00	37.10	2	2,899	0.07%
2020/08/05	3	37.30	0	0.00	37.30	3	2,927	0.10%
2020/08/04	4	37.70	1	37.55	37.35	3	2,991	0.10%
2020/08/03	2	37.28	10	37.60	37.40	-8	3,010	-0.27%
2020/07/30	0	0.00	12	36.78	36.85	-12	3,012	-0.40%
2020/07/29	0	0.00	11	35.95	36.05	-11	3,049	-0.36%
2020/07/28	0	0.00	3	35.30	35.20	-3	3,103	-0.10%
2020/07/27	16	35.24	0	0.00	35.20	16	3,119	0.51%
2020/07/23	0	0.00	2	36.95	36.85	-2	3,183	-0.06%
2020/07/22	0	0.00	7	36.88	36.90	-7	3,226	-0.22%
2020/07/20	1	36.90	0	0.00	36.85	1	3,333	0.03%
2020/07/17	1	37.40	1	37.15	36.60	0	3,334	0.00%
2020/07/16	2	37.08	0	0.00	37.05	2	3,318	0.06%
2020/07/15	0	0.00	20	36.85	36.65	-20	3,325	-0.60%
2020/07/13	0	0.00	12	36.09	36.30	-12	3,317	-0.36%
2020/07/10	7	35.31	0	0.00	35.20	7	3,301	0.21%
2020/07/08	20	35.78	0	0.00	35.75	20	3,287	0.61%
2020/07/07	0	0.00	15	35.87	35.80	-15	3,275	-0.46%
2020/07/06	28	36.02	2	35.93	35.95	26	3,269	0.80%
2020/07/03	0	0.00	5	35.15	35.20	-5	3,257	-0.15%
2020/07/01	3	34.90	0	0.00	34.85	3	3,278	0.09%
2020/06/30	7	34.90	0	0.00	34.90	7	3,284	0.21%
2020/06/24	0	0.00	2	34.60	34.55	-2	3,281	-0.06%
2020/06/23	10	34.35	1	34.50	34.30	9	3,322	0.27%
2020/06/22	0	0.00	1	34.40	34.30	-1	3,331	-0.03%
2020/06/19	2	34.43	0	0.00	34.25	2	3,407	0.06%
2020/06/17	0	0.00	1	35.35	35.15	-1	3,428	-0.03%
2020/06/16	1	34.50	6	34.78	35.25	-5	3,400	-0.15%
2020/06/15	16	34.58	15	34.18	34.15	1	3,412	0.03%
2020/06/12	16	33.36	23	34.13	34.30	-7	3,398	-0.21%
2020/06/11	4	35.05	34	34.91	34.60	-30	3,381	-0.89%
2020/06/10	3	38.22	5	38.20	38.20	-2	3,255	-0.06%
2020/06/09	0	0.00	2	38.45	38.45	-2	3,192	-0.06%
2020/06/08	3	38.55	2	38.53	38.40	1	3,137	0.03%
2020/06/05	12	38.25	1	38.40	38.20	11	3,069	0.36%
2020/06/04	3	37.82	10	37.73	38.00	-7	3,026	-0.23%
2020/06/03	6	38.03	38	38.05	37.80	-32	3,002	-1.07%
2020/06/02	2	37.95	12	38.11	38.15	-10	2,927	-0.34%
2020/06/01	26	37.41	4	37.53	37.70	22	2,883	0.76%
2020/05/29	33	37.12	7	37.01	37.25	26	2,865	0.91%
2020/05/28	36	36.83	1	36.55	36.80	35	2,801	1.25%
2020/05/26	1	35.60	0	0.00	35.40	1	2,698	0.04%
2020/05/25	1	35.35	8	35.29	35.35	-7	2,669	-0.26%
2020/05/22	2	35.20	7	35.27	35.20	-5	2,676	-0.19%
2020/05/21	9	35.39	3	35.25	35.40	6	2,664	0.23%
2020/05/20	0	0.00	3	34.90	35.00	-3	2,642	-0.11%
2020/05/19	11	35.06	3	35.55	35.00	8	2,625	0.30%
2020/05/18	4	35.40	9	35.42	35.15	-5	2,600	-0.19%
2020/05/15	3	34.95	0	0.00	34.95	3	2,556	0.12%
2020/05/14	6	35.05	0	0.00	34.55	6	2,525	0.24%
2020/05/13	5	35.25	0	0.00	35.50	5	2,462	0.20%
2020/05/11	0	0.00	5	36.18	36.25	-5	2,254	-0.22%
2020/05/08	0	0.00	5	35.00	35.00	-5	2,166	-0.23%
2020/05/07	0	0.00	2	34.85	34.75	-2	2,137	-0.09%
2020/05/06	5	35.00	14	34.98	34.80	-9	2,112	-0.43%
2020/05/05	1	34.80	2	34.60	34.70	-1	2,090	-0.05%
2020/05/04	5	34.15	0	0.00	34.10	5	2,109	0.24%
2020/04/30	0	0.00	2	33.68	33.80	-2	2,059	-0.10%
2020/04/29	0	0.00	1	33.45	33.50	-1	2,043	-0.05%
2020/04/27	0	0.00	5	32.73	32.90	-5	1,981	-0.25%
2020/04/24	10	32.20	15	32.27	32.60	-5	1,930	-0.26%
2020/04/23	0	0.00	10	30.30	30.35	-10	1,810	-0.55%
2020/04/21	23	30.72	20	29.75	29.75	3	1,775	0.17%
2020/04/20	23	30.80	10	31.20	31.00	13	1,750	0.74%
2020/04/17	1	31.85	4	31.44	31.35	-3	1,706	-0.18%
2020/04/16	4	30.80	0	0.00	31.05	4	1,650	0.24%
2020/04/15	0	0.00	2	30.80	31.25	-2	1,628	-0.12%
2020/04/14	2	30.05	0	0.00	30.40	2	1,604	0.12%
2020/04/10	0	0.00	2	29.75	29.75	-2	1,582	-0.13%
2020/04/09	0	0.00	4	29.90	29.75	-4	1,585	-0.25%
2020/04/08	2	29.53	0	0.00	29.55	2	1,566	0.13%
2020/04/07	3	29.08	0	0.00	29.20	3	1,525	0.20%
2020/04/06	1	29.05	3	29.00	28.95	-2	1,500	-0.13%
2020/04/01	2	28.58	3	28.55	28.80	-1	1,480	-0.07%
2020/03/31	0	0.00	1	28.85	28.85	-1	1,476	-0.07%
2020/03/30	1	27.70	0	0.00	28.55	1	1,444	0.07%
2020/03/27	0	0.00	1	28.95	28.80	-1	1,443	-0.07%
2020/03/25	3	27.85	0	0.00	29.20	3	1,379	0.22%
2020/03/19	2	24.25	0	0.00	24.10	2	1,215	0.16%
2020/03/18	0	0.00	1	26.85	26.75	-1	1,202	-0.08%
2020/03/17	0	0.00	7	27.29	27.05	-7	1,191	-0.59%
2020/03/16	1	28.30	0	0.00	27.95	1	1,191	0.08%
2020/03/13	0	0.00	3	27.72	28.50	-3	1,178	-0.25%
2020/03/12	0	0.00	2	30.25	30.30	-2	1,127	-0.18%
2020/03/11	0	0.00	4	32.10	32.25	-4	1,096	-0.36%
2020/03/10	0	0.00	2	32.20	32.20	-2	1,093	-0.18%
2020/03/09	6	32.40	0	0.00	32.00	6	1,086	0.55%
2020/03/05	0	0.00	1	33.90	33.80	-1	1,089	-0.09%
2020/03/03	0	0.00	1	32.80	32.90	-1	1,068	-0.09%
2020/02/27	1	32.30	10	32.63	32.35	-9	1,062	-0.85%
2020/02/26	0	0.00	7	32.39	32.35	-7	1,043	-0.67%
2020/02/25	14	32.14	0	0.00	32.30	14	1,046	1.34%
2020/02/24	0	0.00	1	32.90	32.85	-1	1,033	-0.10%
2020/02/21	0	0.00	3	33.32	33.25	-3	1,047	-0.29%
2020/02/19	0	0.00	2	33.53	33.50	-2	1,152	-0.17%
2020/02/18	2	33.25	0	0.00	33.20	2	1,162	0.17%
2020/02/17	2	33.40	0	0.00	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	5	33.85	1	34.00	33.90	4	1,251	0.32%
2020/02/12	5	33.55	1	33.45	33.55	4	1,275	0.31%
2020/02/11	5	33.03	0	0.00	33.00	5	1,328	0.38%
2020/02/06	4	33.63	0	0.00	33.55	4	1,385	0.29%
2020/02/05	0	0.00	2	34.00	33.60	-2	1,446	-0.14%
2020/02/04	6	32.34	1	32.65	32.75	5	1,436	0.35%
2020/02/03	1	32.05	0	0.00	32.00	1	1,434	0.07%
2020/01/31	0	0.00	2	32.95	33.20	-2	1,409	-0.14%
2020/01/30	0	0.00	3	33.78	33.00	-3	1,405	-0.21%
2020/01/20	0	0.00	1	36.00	35.85	-1	1,370	-0.07%
2020/01/17	5	35.78	0	0.00	35.75	5	1,376	0.36%
2020/01/15	0	0.00	3	35.80	35.75	-3	1,380	-0.22%
2020/01/14	1	35.70	0	0.00	35.65	1	1,388	0.07%
2020/01/10	1	35.20	0	0.00	35.25	1	1,405	0.07%
2020/01/09	1	35.30	0	0.00	35.25	1	1,404	0.07%
2020/01/07	7	35.66	2	35.60	35.65	5	1,402	0.36%
2020/01/06	2	35.88	0	0.00	35.80	2	1,403	0.14%
2020/01/03	2	36.65	0	0.00	36.35	2	1,417	0.14%
2020/01/02	0	0.00	2	36.60	36.75	-2	1,420	-0.14%
2019/12/30	0	0.00	2	36.65	36.70	-2	1,425	-0.14%
2019/12/27	1	36.35	0	0.00	36.35	1	1,429	0.07%
2019/12/26	1	36.05	4	36.23	36.20	-3	1,429	-0.21%
2019/12/24	2	35.95	1	35.95	35.95	1	1,464	0.07%
2019/12/16	0	0.00	3	36.05	36.05	-3	1,621	-0.19%
2019/12/13	7	35.94	0	0.00	35.80	7	1,629	0.43%
2019/12/12	0	0.00	1	36.40	36.40	-1	1,606	-0.06%
2019/12/11	4	36.39	0	0.00	36.35	4	1,619	0.25%
2019/12/10	1	36.70	0	0.00	36.70	1	1,627	0.06%
2019/12/06	65	36.85	0	0.00	36.80	65	1,699	3.83%
2019/12/05	46	36.85	0	0.00	36.90	46	1,738	2.65%
2019/12/04	0	0.00	1	36.80	36.85	-1	1,755	-0.06%
2019/12/03	2	36.80	0	0.00	36.70	2	1,800	0.11%
2019/12/02	1	36.50	7	36.42	36.55	-6	1,807	-0.33%
2019/11/29	11	36.76	5	36.67	36.60	6	1,802	0.33%
2019/11/28	14	37.24	0	0.00	37.20	14	1,778	0.79%
2019/11/27	18	37.23	0	0.00	37.20	18	1,833	0.98%
2019/11/26	1	37.40	0	0.00	37.40	1	1,845	0.05%
2019/11/25	3	37.38	1	37.45	37.35	2	1,857	0.11%
2019/11/21	0	0.00	10	37.38	37.55	-10	1,887	-0.53%
2019/11/20	1	37.50	0	0.00	37.70	1	1,900	0.05%
2019/11/19	3	38.12	0	0.00	37.85	3	1,894	0.16%
2019/11/18	1	37.60	0	0.00	38.00	1	1,824	0.05%
2019/11/13	1	38.25	6	38.23	38.20	-5	1,842	-0.27%
2019/11/11	4	37.31	0	0.00	37.00	4	1,837	0.22%
2019/11/07	3	37.58	4	37.53	38.00	-1	1,791	-0.06%
2019/11/06	1	37.50	0	0.00	37.20	1	1,780	0.06%
2019/11/04	14	38.00	23	37.92	37.75	-9	1,787	-0.50%
2019/11/01	21	37.22	17	37.22	37.40	4	1,723	0.23%
2019/10/31	0	0.00	2	36.40	36.60	-2	1,729	-0.12%
2019/10/23	0	0.00	1	36.35	36.30	-1	2,046	-0.05%
2019/10/22	2	36.33	5	36.30	36.40	-3	2,170	-0.14%
2019/10/18	5	35.66	0	0.00	35.50	5	2,240	0.22%
2019/10/17	0	0.00	3	35.90	35.95	-3	2,250	-0.13%
2019/10/16	3	35.95	0	0.00	35.90	3	2,279	0.13%
2019/10/14	8	35.40	0	0.00	35.55	8	2,350	0.34%
2019/10/07	0	0.00	1	35.80	35.75	-1	2,407	-0.04%
2019/10/04	7	35.81	4	35.70	35.65	3	2,433	0.12%
2019/10/01	0	0.00	41	36.35	36.50	-41	2,437	-1.68%
2019/09/27	1	36.35	0	0.00	35.90	1	2,443	0.04%
2019/09/26	14	36.82	0	0.00	36.70	14	2,434	0.58%
2019/09/25	3	37.15	2	37.50	37.20	1	2,419	0.04%
2019/09/24	2	38.30	11	37.95	38.30	-9	2,391	-0.38%
2019/09/16	0	0.00	1	37.80	37.90	-1	2,330	-0.04%
2019/09/11	20	38.45	21	39.17	38.65	-1	2,326	-0.04%
2019/09/09	11	38.68	3.1	38.48	38.80	7.9	2,257	0.35%
2019/09/06	1	38.40	0	0.00	38.05	1	2,214	0.05%
2019/09/05	3	38.48	0	0.00	38.50	3	2,191	0.14%
2019/09/04	1	37.95	0	0.00	37.95	1	2,181	0.05%
2019/08/30	1	37.00	2	37.18	37.05	-1	2,176	-0.05%
2019/08/29	1	35.75	5	36.38	36.70	-4	2,133	-0.19%
2019/08/28	0	0.00	2	35.95	35.95	-2	2,107	-0.09%
2019/08/27	3	35.40	1	35.45	35.35	2	2,096	0.10%
2019/08/26	1	35.75	0	0.00	35.70	1	2,090	0.05%
2019/08/23	1	36.70	3	36.68	36.70	-2	2,076	-0.10%
2019/08/21	3	36.33	6	36.45	36.30	-3	2,094	-0.14%
2019/08/20	6	36.65	3	36.62	36.70	3	2,087	0.14%
2019/08/19	2	35.80	0	0.00	36.00	2	2,053	0.10%
2019/08/16	30	35.40	0	0.00	35.90	30	2,074	1.45%
2019/08/15	1	35.05	0	0.00	35.40	1	2,066	0.05%
2019/08/14	5	35.90	0	0.00	35.60	5	2,085	0.24%
2019/08/13	1	34.90	0	0.00	34.20	1	2,096	0.05%
2019/08/12	1	35.30	0	0.00	35.30	1	2,094	0.05%
2019/08/08	1	35.80	0	0.00	35.95	1	2,109	0.05%
2019/08/07	2	36.05	0	0.00	35.75	2	2,151	0.09%
2019/08/06	2	35.70	0	0.00	35.95	2	2,159	0.09%
2019/08/05	3	37.17	0	0.00	36.40	3	2,152	0.14%
2019/08/02	1	37.65	12	37.61	37.00	-11	2,177	-0.51%
2019/08/01	1	40.50	2	40.63	40.50	-1	2,146	-0.05%
2019/07/31	1	40.65	0	0.00	40.65	1	2,106	0.05%
2019/07/30	2	40.63	0	0.00	40.50	2	2,100	0.10%
2019/07/26	2	41.25	0	0.00	41.25	2	2,018	0.10%
2019/07/25	4	41.64	1	41.95	41.85	3	1,990	0.15%
2019/07/24	2	41.35	0	0.00	41.45	2	1,941	0.10%
2019/07/23	2	40.20	2	40.08	39.90	0	1,865	0.00%
2019/07/22	0	0.00	2	39.95	39.85	-2	1,861	-0.11%
2019/07/18	0	0.00	3	39.38	39.15	-3	1,867	-0.16%
2019/07/16	0	0.00	1	39.20	39.10	-1	2,169	-0.05%
2019/07/11	1	37.65	0	0.00	37.60	1	2,377	0.04%
2019/07/10	0	0.00	1	38.45	38.35	-1	2,383	-0.04%
2019/07/08	2	37.95	0	0.00	38.05	2	2,475	0.08%
2019/07/03	2	37.43	0	0.00	37.20	2	2,934	0.07%
2019/07/02	2	37.45	0	0.00	37.45	2	3,117	0.06%
2019/06/13	0	0.00	1	36.40	36.30	-1	4,947	-0.02%
2019/06/12	1	36.70	3	36.85	36.40	-2	4,997	-0.04%
2019/06/11	1	36.05	0	0.00	36.60	1	4,977	0.02%
2019/06/10	0	0.00	1	36.20	36.50	-1	4,974	-0.02%
2019/06/05	2	35.88	0	0.00	35.65	2	4,977	0.04%
2019/06/04	0	0.00	1	35.65	35.60	-1	4,972	-0.02%
2019/06/03	0	0.00	1	35.70	35.60	-1	4,989	-0.02%
2019/05/31	1	35.55	0	0.00	35.85	1	4,989	0.02%
2019/05/28	2	35.70	10	35.67	35.65	-8	5,029	-0.16%
2019/05/27	0	0.00	2	34.70	34.85	-2	5,008	-0.04%
2019/05/23	2	34.65	2	34.80	34.75	0	5,047	0.00%
2019/05/21	1	35.20	0	0.00	36.05	1	5,073	0.02%
2019/05/20	7	36.10	0	0.00	35.45	7	5,050	0.14%
2019/05/16	1	38.70	1	37.60	37.60	0	5,004	0.00%
2019/05/15	1	38.45	1	38.45	38.30	0	4,989	0.00%
2019/05/10	0	0.00	7	37.60	37.20	-7	5,054	-0.14%
2019/05/09	0	0.00	5	38.20	36.90	-5	5,110	-0.10%
2019/05/08	2	37.28	0	0.00	37.85	2	5,067	0.04%
2019/05/07	0	0.00	5	37.85	37.90	-5	5,035	-0.10%
2019/05/06	3	36.72	0	0.00	36.60	3	4,994	0.06%
2019/05/03	2	37.75	0	0.00	37.95	2	4,958	0.04%
2019/04/30	0	0.00	9	37.76	37.85	-9	4,928	-0.18%
2019/04/29	0	0.00	16	37.11	36.95	-16	4,899	-0.33%
2019/04/25	0	0.00	3	38.15	38.20	-3	4,855	-0.06%
2019/04/24	6	38.10	0	0.00	38.10	6	4,833	0.12%
2019/04/23	3	39.10	3	39.52	38.35	0	4,770	0.00%
2019/04/22	4	38.59	12	39.23	39.15	-8	4,457	-0.18%
2019/04/19	1	38.70	11	38.66	38.70	-10	4,386	-0.23%
2019/04/18	31	38.56	0	0.00	38.00	31	4,332	0.72%
2019/04/17	2	39.20	6	39.53	39.60	-4	4,232	-0.09%
2019/04/16	0	0.00	1	38.70	38.60	-1	4,058	-0.02%
2019/04/15	0	0.00	12	38.55	38.65	-12	4,013	-0.30%
2019/04/12	1	37.95	22	37.93	37.85	-21	3,940	-0.53%
2019/04/11	33	37.59	0	0.00	37.30	33	3,878	0.85%
2019/04/10	2	38.13	16	38.86	38.60	-14	3,746	-0.37%
2019/04/09	27	39.70	9	39.51	38.55	18	3,647	0.49%
2019/04/08	3	38.65	17	38.60	38.40	-14	3,363	-0.42%
2019/04/03	2	37.63	4	38.08	38.10	-2	3,160	-0.06%
2019/04/02	1	37.75	22	37.56	37.80	-21	2,948	-0.71%
2019/04/01	22	36.73	2	36.85	36.50	20	2,728	0.73%
2019/03/29	12	36.78	9	36.83	36.95	3	2,565	0.12%
2019/03/28	16	36.25	2	36.25	36.20	14	2,489	0.56%
2019/03/27	6	38.06	1	38.20	37.45	5	2,353	0.21%
2019/03/26	26	37.82	6	38.71	37.25	20	2,198	0.91%
2019/03/25	25	38.62	16	38.33	38.50	9	1,982	0.45%
2019/03/22	0	0.00	4	37.70	37.70	-4	1,550	-0.26%
2019/03/21	8	34.39	5	34.05	34.30	3	1,451	0.21%
2019/03/15	0	0.00	3	32.80	32.90	-3	1,189	-0.25%
2019/03/14	3	32.00	0	0.00	32.10	3	1,151	0.26%
2019/03/07	1	32.50	3	32.30	32.40	-2	1,101	-0.18%
2019/02/26	0	0.00	2	33.40	32.65	-2	999	-0.20%
2019/02/25	3	32.93	4	32.88	33.20	-1	974	-0.10%
2019/02/21	1	33.15	0	0.00	32.45	1	914	0.11%
2019/02/20	0	0.00	4	32.24	32.20	-4	866	-0.46%
2019/02/14	1	32.80	0	0.00	32.00	1	829	0.12%
2019/02/13	8	32.64	7	32.77	32.20	1	799	0.13%
2019/02/12	0	0.00	28	31.81	32.15	-28	707	-3.96%
2019/02/11	1	30.80	1	30.70	30.50	0	636	0.00%
2019/01/30	2	30.00	19	30.22	30.45	-17	599	-2.84%
2019/01/29	5	28.90	0	0.00	29.00	5	489	1.02%
2019/01/25	6	28.80	0	0.00	28.90	6	486	1.23%
2019/01/18	0	0.00	6	29.10	29.10	-6	485	-1.24%
2019/01/17	0	0.00	1	29.15	29.00	-1	477	-0.21%
2019/01/16	0	0.00	1	27.95	28.00	-1	433	-0.23%
2018/12/06	1	28.65	1	29.25	29.20	0	477	0.00%
2018/11/30	0	0.00	1	28.15	28.25	-1	460	-0.22%
2018/11/26	0	0.00	1	27.45	27.45	-1	457	-0.22%
2018/11/22	1	27.55	5	27.30	27.35	-4	471	-0.85%
2018/11/20	1	27.80	0	0.00	27.70	1	473	0.21%
2018/11/19	6	27.91	0	0.00	28.10	6	505	1.19%
2018/11/16	1	27.80	2	28.05	27.75	-1	547	-0.18%
2018/11/15	2	27.00	1	26.95	27.50	1	537	0.19%
2018/11/14	1	27.15	0	0.00	27.15	1	511	0.20%
2018/11/12	1	24.75	0	0.00	24.80	1	509	0.20%
2018/11/02	0	0.00	1	24.70	24.55	-1	534	-0.19%
2018/11/01	0	0.00	1	24.50	24.50	-1	531	-0.19%
2018/10/25	2	23.95	0	0.00	23.95	2	532	0.38%
2018/10/15	3	24.35	0	0.00	24.35	3	516	0.58%
2018/09/28	6	27.90	0	0.00	27.80	6	467	1.28%
2018/09/21	0	0.00	6	28.40	28.40	-6	468	-1.28%
2018/09/11	0	0.00	1	27.65	28.00	-1	462	-0.22%
2018/09/10	26	28.15	0	0.00	28.00	26	457	5.68%
2018/09/05	2	28.95	5	28.85	28.90	-3	454	-0.66%
2018/09/04	3	28.65	0	0.00	28.75	3	451	0.66%
2018/09/03	0	0.00	5.1	29.15	28.60	-5.1	454	-1.12%
2018/08/31	1	28.80	0	0.00	28.90	1	450	0.22%
2018/08/30	1	28.90	16	28.91	28.80	-15	454	-3.30%
2018/08/24	3	28.30	0	0.00	28.20	3	469	0.64%
2018/08/23	0	0.00	4	29.53	29.65	-4	539	-0.74%
2018/07/13	0	0.00	3.8	26.98	27.10	-3.8	621	-0.61%
2018/07/02	1	28.45	0	0.00	28.45	1	616	0.16%
2018/06/06	0	0.00	5	29.00	29.00	-5	587	-0.85%
2018/05/25	2	28.55	0	0.00	28.40	2	433	0.46%
2018/04/17	5	28.85	0	0.00	28.85	5	345	1.45%
2018/04/12	1	29.00	0	0.00	29.15	1	356	0.28%
2018/03/23	5	29.30	0	0.00	29.30	5	429	1.16%
2018/03/22	2	30.20	0	0.00	30.05	2	421	0.47%
2018/03/21	0	0.00	1	29.95	30.20	-1	421	-0.24%
2018/03/15	1	30.05	0	0.00	30.05	1	435	0.23%
2018/03/05	0	0.00	2	29.30	29.25	-2	544	-0.37%
2018/02/27	1	30.00	0	0.00	30.10	1	569	0.18%
2018/02/22	1	29.60	0	0.00	29.60	1	618	0.16%
2018/01/31	5	31.29	0	0.00	31.30	5	784	0.64%
2018/01/30	10	31.50	0	0.00	31.35	10	803	1.25%
2018/01/29	1	31.55	0	0.00	31.55	1	804	0.12%
2018/01/24	1	31.50	0	0.00	31.65	1	864	0.12%
2018/01/19	2	31.75	0	0.00	31.65	2	919	0.22%
2018/01/18	9	31.82	0	0.00	31.75	9	931	0.97%
2018/01/17	0	0.00	1	31.90	31.90	-1	931	-0.11%
2018/01/16	2	31.75	0	0.00	31.95	2	937	0.21%
2018/01/10	3	31.95	0	0.00	31.70	3	971	0.31%
2018/01/09	11	32.19	0	0.00	32.20	11	975	1.13%
2018/01/08	0	0.00	1	32.50	32.00	-1	985	-0.10%
2018/01/04	0	0.00	11	32.71	32.80	-11	978	-1.12%