志超 (8213)-元大-四維券商分點個股進出

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
39.20
漲跌
▼0.30
漲幅
-0.76%
成交量
1,026張
產業
上市電子零組件類股▲0.06%
382人加入追蹤

立即追蹤
本地時間:14:30

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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/05/14	1	39.35	0	0.00	39.50	1	853	0.12%
2024/05/13	0.2	40.10	3	40.30	40.35	-2.8	818	-0.35%
2024/05/10	1	40.15	0	0.00	40.10	1	814	0.12%
2024/05/08	5	40.50	0	0.00	40.50	5	798	0.63%
2024/05/07	0	0.00	3	39.93	40.15	-3	782	-0.38%
2024/05/03	1	39.75	1	40.15	39.65	0	759	0.00%
2024/05/02	1.2	39.85	0	0.00	39.75	1.2	752	0.15%
2024/04/30	1	40.10	20	40.15	40.10	-19	743	-2.56%
2024/04/29	3	39.83	0	0.00	39.90	3	737	0.41%
2024/04/26	1	39.85	0	0.00	39.60	1	728	0.14%
2024/04/23	3	39.45	1	39.80	39.90	2	695	0.29%
2024/04/19	1	42.75	1	42.95	42.75	0	615	0.00%
2024/04/18	1	43.35	0	0.00	43.20	1	606	0.16%
2024/04/17	0	0.00	2	43.20	43.20	-2	610	-0.33%
2024/04/16	0	0.00	2	42.70	42.60	-2	613	-0.33%
2024/04/15	2	44.00	0	0.00	43.70	2	607	0.33%
2024/04/11	1.4	43.96	0	0.00	43.70	1.4	586	0.24%
2024/04/10	1	44.25	0	0.00	44.30	1	582	0.17%
2024/04/09	0	0.00	4	44.49	44.50	-4	575	-0.70%
2024/04/08	0.1	44.20	0	0.00	44.35	0.1	568	0.02%
2024/04/03	0.3	44.30	0	0.00	44.05	0.3	563	0.05%
2024/04/02	1	44.45	2.3	44.28	44.60	-1.3	553	-0.24%
2024/03/28	1	44.05	0	43.95	43.75	1	527	0.19%
2024/03/26	0.3	43.10	0	0.00	43.10	0.3	518	0.06%
2024/03/25	1	43.60	0	0.00	43.65	1	510	0.20%
2024/03/22	0	0.00	0.2	44.00	44.05	-0.2	514	-0.04%
2024/03/21	0	0.00	4	44.15	44.00	-4	510	-0.78%
2024/03/20	6	43.93	0	0.00	43.65	6	507	1.18%
2024/03/19	1	43.45	3.3	43.66	43.85	-2.3	492	-0.46%
2024/03/18	0	0.00	0.6	42.88	43.20	-0.6	475	-0.12%
2024/03/14	0.1	41.60	0	0.00	41.55	0.1	457	0.02%
2024/03/13	1	41.50	0	0.00	41.70	1	461	0.22%
2024/03/12	2	41.50	0	0.00	41.60	2	467	0.43%
2024/03/11	1	41.20	0	0.00	41.20	1	469	0.21%
2024/03/05	2	42.20	0	0.00	42.45	2	491	0.41%
2024/03/04	1	41.90	0	0.00	42.10	1	492	0.20%
2024/02/22	0	42.30	0	0.00	42.15	0	497	0.00%
2024/02/16	0	0.00	0	41.75	41.50	0	510	-0.01%
2024/02/05	1	40.50	0	0.00	40.65	1	518	0.19%
2024/02/02	2	41.20	0	0.00	41.00	2	516	0.39%
2024/02/01	6	41.20	0	0.00	41.30	6	515	1.16%
2024/01/26	0	0.00	0	42.00	41.10	0	521	0.00%
2024/01/25	0.1	41.10	0	0.00	41.20	0.1	522	0.01%
2024/01/24	1	41.35	0	0.00	41.20	1	526	0.19%
2024/01/18	7	40.25	0	0.00	40.45	7	534	1.31%
2024/01/12	4	41.50	0	0.00	41.45	4	533	0.75%
2023/12/25	0	43.20	0	0.00	42.95	0	657	0.00%
2023/12/21	1	43.00	0	0.00	43.00	1	689	0.15%
2023/12/15	0	0.00	0.3	45.05	44.75	-0.3	698	-0.04%
2023/12/13	0	0.00	1.5	44.52	44.65	-1.5	684	-0.22%
2023/12/12	0	0.00	2	44.05	44.10	-2	679	-0.29%
2023/12/07	0.2	43.95	0	0.00	43.80	0.2	696	0.03%
2023/12/06	0.3	44.15	0	0.00	44.10	0.3	703	0.04%
2023/12/04	0	0.00	1	44.95	44.95	-1	718	-0.14%
2023/12/01	0	0.00	0.1	44.60	44.60	-0.1	744	-0.01%
2023/11/29	0	0.00	0.2	43.65	43.75	-0.2	767	-0.03%
2023/11/22	0	0.00	10	43.30	43.45	-10	776	-1.29%
2023/11/21	0	0.00	1	43.40	43.40	-1	782	-0.13%
2023/11/15	0.1	42.85	7	42.70	42.80	-6.9	819	-0.84%
2023/11/14	0.2	42.88	0	0.00	42.70	0.2	823	0.02%
2023/11/10	1.1	42.92	0	0.00	42.90	1.1	857	0.13%
2023/11/02	0	0.00	1	43.25	43.20	-1	906	-0.11%
2023/10/27	0	0.00	1	43.15	43.05	-1	921	-0.11%
2023/10/24	0	0.00	1	43.00	43.20	-1	958	-0.10%
2023/10/20	1	42.70	0	0.00	42.80	1	998	0.10%
2023/10/17	0	0.00	1	43.30	42.85	-1	1,025	-0.10%
2023/10/11	5	43.08	0	0.00	42.70	5	1,084	0.46%
2023/10/02	0	0.00	2	46.00	46.00	-2	1,054	-0.19%
2023/09/28	2	45.30	0	0.00	45.25	2	1,053	0.19%
2023/09/27	0	0.00	5	45.91	45.75	-5	1,049	-0.48%
2023/09/26	0	0.00	2	45.00	44.95	-2	1,025	-0.20%
2023/09/21	1	44.45	0	0.00	44.70	1	1,031	0.10%
2023/09/18	1	46.15	1	46.10	46.15	0	1,149	0.00%
2023/09/15	1	45.90	0	0.00	45.95	1	1,158	0.09%
2023/09/13	0	0.00	0	45.45	45.45	0	1,199	0.00%
2023/09/12	2	44.60	0	0.00	45.30	2	1,218	0.16%
2023/09/11	1	44.75	7	44.70	44.65	-6	1,226	-0.49%
2023/09/08	0	0.00	1	45.20	45.25	-1	1,230	-0.08%
2023/09/07	0	0.00	20	46.00	46.15	-20	1,235	-1.62%
2023/09/06	7	46.18	0	0.00	46.55	7	1,251	0.56%
2023/09/05	3	45.77	5	45.40	46.00	-2	1,231	-0.16%
2023/08/24	1	43.70	0	0.00	43.65	1	1,251	0.08%
2023/08/23	0	0.00	5	44.87	44.80	-5	1,268	-0.39%
2023/08/22	20	44.70	3	44.60	44.75	17	1,260	1.35%
2023/08/17	6	44.48	1	44.30	44.55	5	1,217	0.41%
2023/08/16	1	44.70	1	44.50	44.65	0	1,197	0.00%
2023/08/14	3	43.40	0	0.00	42.70	3	1,153	0.26%
2023/08/04	1	41.75	0	0.00	42.80	1	1,152	0.09%
2023/08/02	0	0.00	1	42.60	42.75	-1	1,145	-0.09%
2023/07/31	1.2	43.76	0	0.00	43.40	1.2	1,128	0.11%
2023/07/26	0	0.00	1	45.00	44.55	-1	1,096	-0.09%
2023/07/24	0	0.00	2	44.15	44.30	-2	1,048	-0.19%
2023/07/21	0	0.00	1	43.00	43.10	-1	1,018	-0.10%
2023/07/20	0	0.00	40	42.62	42.95	-40	1,002	-3.99%
2023/07/18	0	0.00	1	42.85	43.00	-1	976	-0.10%
2023/07/17	0	0.00	2	42.75	42.75	-2	954	-0.21%
2023/07/14	1	41.30	0.1	41.80	42.00	0.9	935	0.09%
2023/07/04	1	39.55	0	0.00	39.80	1	863	0.12%
2023/06/28	0.1	38.90	0.1	38.95	39.20	-0.1	851	-0.01%
2023/06/27	24	38.75	0	0.00	38.60	24	804	2.99%
2023/06/26	1	41.50	2	41.65	41.50	-1	757	-0.13%
2023/06/19	0	0.00	0	42.15	42.10	0	669	-0.01%
2023/06/16	0	0.00	0.4	42.85	42.50	-0.4	650	-0.06%
2023/06/15	0.1	42.50	0	0.00	42.55	0.1	628	0.02%
2023/06/14	0.1	42.70	0	0.00	42.40	0.1	610	0.02%
2023/06/13	0	0.00	2.4	43.33	43.05	-2.4	596	-0.40%
2023/06/12	0	0.00	2.3	43.20	43.25	-2.3	583	-0.39%
2023/06/09	0.1	42.30	2	42.50	42.50	-1.9	552	-0.34%
2023/06/08	0	0.00	3	42.35	42.50	-3	545	-0.55%
2023/06/07	0	0.00	0	42.00	41.95	0	519	0.00%
2023/06/06	0	0.00	1	41.65	41.70	-1	511	-0.20%
2023/06/05	0.1	41.65	1	41.80	41.50	-0.9	505	-0.18%
2023/06/02	0	0.00	1	41.00	41.00	-1	482	-0.21%
2023/06/01	0	0.00	1	40.25	40.45	-1	475	-0.21%
2023/05/31	0.3	40.90	0	0.00	40.65	0.3	478	0.06%
2023/05/30	1	40.90	2	40.85	40.85	-1	480	-0.21%
2023/05/29	21	40.80	5.5	41.22	41.25	15.5	473	3.27%
2023/05/26	0.2	39.65	0	0.00	39.45	0.2	437	0.05%
2023/05/24	0.1	39.70	0	0.00	39.60	0.1	438	0.02%
2023/05/17	0.1	39.05	0	0.00	39.20	0.1	442	0.02%
2023/05/16	2.1	38.53	1	38.50	38.70	1.1	437	0.25%
2023/05/15	0	38.90	0	0.00	38.35	0	433	0.00%
2023/05/12	0.1	39.85	0	0.00	39.90	0.1	410	0.02%
2023/05/11	1.5	39.92	0	0.00	39.80	1.5	412	0.36%
2023/05/10	1.1	40.22	0	0.00	40.25	1.1	409	0.27%
2023/05/09	3	39.95	0	0.00	40.15	3	411	0.73%
2023/05/08	1	40.35	0	0.00	40.55	1	412	0.24%
2023/05/04	1.1	40.30	0	0.00	40.30	1.1	420	0.26%
2023/05/03	0.4	40.00	0	0.00	40.00	0.4	421	0.09%
2023/05/02	0.2	40.20	1	40.10	40.10	-0.8	428	-0.19%
2023/04/28	0	40.70	1	40.95	40.95	-1	417	-0.24%
2023/04/25	0	0.00	1	40.45	40.35	-1	411	-0.24%
2023/04/24	0	0.00	2	40.90	40.80	-2	408	-0.49%
2023/04/19	0	0.00	3	42.00	41.95	-3	398	-0.75%
2023/04/10	0	0.00	1	41.75	41.70	-1	374	-0.27%
2023/04/07	0	0.00	2	41.93	42.00	-2	370	-0.54%
2023/04/06	0	41.40	0	0.00	41.80	0	364	0.00%
2023/03/28	0	0.00	1	40.90	41.20	-1	341	-0.29%
2023/03/27	1	41.05	0	0.00	41.05	1	336	0.30%
2023/03/20	1	40.10	0	0.00	40.05	1	331	0.30%
2023/03/17	1	39.65	0	0.00	39.80	1	331	0.30%
2023/03/16	0.5	39.25	10	39.35	39.15	-9.5	323	-2.94%
2023/03/13	1	39.00	0	0.00	39.15	1	321	0.31%
2023/03/10	1	39.60	0	0.00	39.55	1	313	0.32%
2023/03/09	1	40.00	1	40.55	40.10	0	312	0.00%
2023/03/08	0	0.00	0.1	40.55	40.45	-0.1	306	-0.04%
2023/03/01	0	0.00	1	38.60	38.75	-1	280	-0.36%
2023/02/23	1	38.90	2	38.95	39.00	-1	278	-0.36%
2023/02/21	0	0.00	4	39.13	39.05	-4	278	-1.44%
2023/02/16	0	0.00	2	38.40	38.30	-2	281	-0.71%
2023/02/14	0	0.00	4	37.95	38.05	-4	290	-1.38%
2023/02/07	2	38.05	0	0.00	38.05	2	299	0.67%
2023/02/02	0	0.00	0	38.10	38.35	0	296	0.00%
2023/01/30	0	0.00	1	36.90	37.00	-1	276	-0.36%
2023/01/17	2	36.65	0	0.00	36.65	2	275	0.73%
2023/01/03	2	36.28	0	0.00	36.15	2	344	0.58%
2022/12/19	0	0.00	12	36.53	36.55	-12	401	-2.99%
2022/12/13	2	37.15	0	0.00	36.75	2	406	0.49%
2022/12/05	1	37.00	0	0.00	37.00	1	419	0.24%
2022/12/01	10	36.90	0	0.00	36.65	10	424	2.36%
2022/11/17	0.5	35.80	0	0.00	35.90	0.5	471	0.11%
2022/11/14	0	35.30	0	0.00	35.10	0	475	0.00%
2022/11/09	1	34.70	0	0.00	34.75	1	480	0.21%
2022/11/04	0	0.00	5	33.45	33.55	-5	523	-0.96%
2022/10/13	1	31.55	2	32.08	31.60	-1	633	-0.16%
2022/10/12	2	32.90	0	0.00	32.65	2	629	0.32%
2022/10/11	0	0.00	7	33.00	33.00	-7	638	-1.10%
2022/10/07	1	33.85	2	34.33	34.10	-1	634	-0.16%
2022/10/05	2	34.88	0	0.00	34.70	2	637	0.31%
2022/10/04	5	34.50	0	0.00	34.55	5	654	0.76%
2022/09/28	1	34.00	0	0.00	33.35	1	749	0.13%
2022/09/27	1	34.00	1	34.50	34.40	0	762	0.00%
2022/09/21	1	36.20	0	0.00	35.85	1	855	0.12%
2022/09/20	0	0.00	1	36.20	36.25	-1	885	-0.11%
2022/09/08	1	36.40	0.3	36.80	36.80	0.7	1,238	0.05%
2022/09/05	0	0.00	2	37.10	37.45	-2	1,295	-0.15%
2022/09/01	2	38.20	0	0.00	38.35	2	1,326	0.15%
2022/08/29	3	38.00	0	0.00	37.80	3	1,403	0.21%
2022/08/25	0	0.00	1	38.15	38.50	-1	1,415	-0.07%
2022/08/24	2	38.40	0	0.00	38.35	2	1,437	0.14%
2022/08/23	11	38.70	0	0.00	38.65	11	1,452	0.76%
2022/08/22	0	0.00	1	38.25	38.70	-1	1,489	-0.07%
2022/08/19	0	0.00	3	38.55	38.65	-3	1,503	-0.20%
2022/08/18	1	38.05	0	0.00	38.50	1	1,530	0.07%
2022/08/17	3	38.40	0	0.00	38.20	3	1,556	0.19%
2022/08/15	3	38.00	10	38.03	38.15	-7	1,608	-0.44%
2022/08/08	1	36.70	0	0.00	36.90	1	1,783	0.06%
2022/08/05	0	0.00	6	36.75	36.80	-6	1,820	-0.33%
2022/08/03	6	36.20	0	0.00	36.30	6	1,892	0.32%
2022/08/02	10	36.70	10	36.78	36.85	0	1,899	0.00%
2022/08/01	0	0.00	1	37.35	37.40	-1	1,914	-0.05%
2022/07/22	1	36.95	0	0.00	36.50	1	1,905	0.05%
2022/07/21	0	0.00	1	36.75	37.15	-1	1,912	-0.05%
2022/07/19	5	36.05	1	36.40	36.25	4	1,956	0.20%
2022/07/18	1	36.05	7	35.98	35.90	-6	1,952	-0.31%
2022/07/15	9	35.19	1	35.40	35.40	8	1,946	0.41%
2022/07/13	1	34.70	0	0.00	34.80	1	1,943	0.05%
2022/07/12	1	33.80	0	0.00	34.00	1	1,941	0.05%
2022/07/11	2	35.03	5	35.00	34.55	-3	1,931	-0.16%
2022/07/07	1	35.85	1	36.40	36.65	0	1,889	0.00%
2022/07/06	5	36.48	0	0.00	36.05	5	1,885	0.27%
2022/07/05	1	36.40	5	36.03	36.70	-4	1,897	-0.21%
2022/07/04	2	36.70	0	0.00	36.70	2	1,886	0.11%
2022/07/01	1	37.35	18	37.40	36.90	-17	1,896	-0.90%
2022/06/30	1	38.40	7	38.45	38.20	-6	1,866	-0.32%
2022/06/29	2	39.08	10	39.10	39.25	-8	1,836	-0.44%
2022/06/28	6	40.32	2	40.08	39.55	4	1,812	0.22%
2022/06/27	10.3	40.90	0	0.00	40.65	10.3	1,794	0.57%
2022/06/24	1	41.10	3.3	40.66	40.65	-2.3	1,772	-0.13%
2022/06/23	27	41.09	21	40.99	40.75	6	1,745	0.34%
2022/06/22	8	46.85	1	47.95	46.35	7	1,697	0.41%
2022/06/21	0	0.00	2	47.80	48.05	-2	1,634	-0.12%
2022/06/20	2	47.73	0	0.00	47.50	2	1,600	0.12%
2022/06/17	1	48.80	5	48.80	48.65	-4	1,563	-0.26%
2022/06/16	3	49.82	0	0.00	49.25	3	1,569	0.19%
2022/06/15	3	50.23	0	0.00	50.20	3	1,544	0.19%
2022/06/14	6	50.40	0	0.00	50.40	6	1,543	0.39%
2022/06/09	8	52.00	5	51.84	52.00	3	1,518	0.20%
2022/06/08	0.1	52.90	0	0.00	52.90	0.1	1,476	0.01%
2022/06/02	2	53.50	0	0.00	53.60	2	1,486	0.13%
2022/05/31	8	53.40	0	0.00	53.40	8	1,508	0.53%
2022/05/30	0	53.50	0	0.00	53.80	0	1,515	0.00%
2022/05/27	0	0.00	5	53.50	53.30	-5	1,491	-0.34%
2022/05/26	0	53.30	0	0.00	53.60	0	1,518	0.00%
2022/05/25	0.1	53.60	1	53.40	53.40	-0.9	1,541	-0.06%
2022/05/24	0	0.00	6	53.38	52.50	-6	1,581	-0.38%
2022/05/23	0	0.00	6	53.35	53.60	-6	1,608	-0.37%
2022/05/20	10	53.70	8	53.63	53.60	2	1,634	0.12%
2022/05/19	0	0.00	33	52.05	53.50	-33	1,656	-1.99%
2022/05/18	5	52.70	0	0.00	52.60	5	1,680	0.30%
2022/05/17	10	51.80	1	51.70	52.50	9	1,645	0.55%
2022/05/16	0	51.10	20	51.11	51.40	-20	1,591	-1.26%
2022/05/13	0	0.00	1	51.30	51.30	-1	1,568	-0.06%
2022/05/12	8	50.50	1	50.60	50.40	7	1,528	0.46%
2022/05/11	25	50.74	3	50.63	50.80	22	1,503	1.46%
2022/05/10	10	49.40	0	0.00	50.10	10	1,456	0.69%
2022/05/09	10	49.63	3	49.53	49.40	7	1,447	0.48%
2022/05/06	0	0.00	1	49.05	49.00	-1	1,425	-0.07%
2022/05/05	5	49.55	2	49.40	49.40	3	1,427	0.21%
2022/05/04	1	49.35	0	0.00	49.20	1	1,433	0.07%
2022/05/03	1	48.80	0	0.00	49.10	1	1,442	0.07%
2022/04/29	15	49.30	5	49.08	49.05	10	1,451	0.69%
2022/04/28	11	49.15	0	0.00	49.05	11	1,453	0.76%
2022/04/27	0	0.00	3	48.50	49.10	-3	1,443	-0.21%
2022/04/26	2	49.20	4	49.13	49.10	-2	1,426	-0.14%
2022/04/25	2	47.55	0	0.00	47.50	2	1,391	0.14%
2022/04/15	1	48.00	0	0.00	47.80	1	1,386	0.07%
2022/04/12	1	47.80	0	0.00	47.70	1	1,402	0.07%
2022/04/08	2	49.03	0	0.00	49.15	2	1,389	0.14%
2022/04/07	1	49.00	2	49.25	49.05	-1	1,396	-0.07%
2022/04/01	0	0.00	1	50.60	50.70	-1	1,396	-0.07%
2022/03/31	1	50.80	0	0.00	50.80	1	1,404	0.07%
2022/03/30	0	0.00	3	50.40	50.80	-3	1,402	-0.21%
2022/03/29	2	50.30	0	0.00	50.50	2	1,399	0.14%
2022/03/28	3	50.60	0	0.00	50.50	3	1,395	0.22%
2022/03/25	1	50.89	50	50.40	50.40	-49	1,386	-3.53%
2022/03/24	1	51.30	0	0.00	50.90	1	1,371	0.07%
2022/03/23	0	51.00	1	51.20	50.90	-1	1,375	-0.07%
2022/03/22	0	0.00	1	51.10	50.70	-1	1,360	-0.07%
2022/03/21	2	50.60	4	51.15	50.80	-2	1,343	-0.15%
2022/03/16	0	0.00	21	48.21	48.30	-21	1,275	-1.65%
2022/03/15	1	48.45	0	0.00	48.35	1	1,259	0.08%
2022/03/14	1	49.00	0	0.00	49.30	1	1,246	0.08%
2022/03/09	1	48.15	0	0.00	48.55	1	1,227	0.08%
2022/03/08	2	48.10	2	48.00	48.10	0	1,221	0.00%
2022/03/07	1	49.00	2	48.20	48.20	-1	1,200	-0.08%
2022/03/03	0	0.00	1	51.00	50.80	-1	1,159	-0.09%
2022/03/01	3	50.63	0	0.00	50.80	3	1,136	0.27%
2022/02/25	3	50.90	5	51.46	51.20	-2	1,102	-0.18%
2022/02/24	1	50.00	2	50.00	50.00	-1	1,058	-0.09%
2022/02/23	2	50.40	2	51.25	51.10	0	994	0.00%
2022/02/22	15	49.97	28.2	49.92	50.40	-13.2	934	-1.42%
2022/02/21	10	49.87	17	50.19	50.40	-7	915	-0.76%
2022/02/18	0	0.00	9.5	49.20	49.65	-9.5	859	-1.10%
2022/02/17	10	48.35	10	48.33	48.10	0	799	0.00%
2022/02/15	1	47.70	5	48.00	47.70	-4	851	-0.47%
2022/02/14	5	47.65	0	0.00	47.65	5	865	0.58%
2022/02/11	5	48.10	0	0.00	48.25	5	877	0.57%
2022/02/10	1	48.15	0	0.00	48.15	1	895	0.11%
2022/02/09	0.2	47.95	5	48.20	48.10	-4.9	896	-0.54%
2022/02/08	10	47.60	0	0.00	47.80	10	894	1.12%
2022/02/07	0	0.00	10	47.30	47.60	-10	904	-1.11%
2022/01/26	0	0.00	10	46.60	46.60	-10	913	-1.09%
2022/01/25	0.1	46.85	1	46.90	46.70	-0.9	910	-0.10%
2022/01/21	1	47.90	0	0.00	47.70	1	909	0.11%
2022/01/18	0	0.00	4	48.54	48.40	-4	922	-0.43%
2022/01/17	3	48.10	0	0.00	48.25	3	908	0.33%
2022/01/12	1	48.00	0	0.00	48.00	1	915	0.11%
2022/01/10	0	0.00	1	48.10	48.10	-1	904	-0.11%
2022/01/07	1	48.10	0	0.00	48.00	1	906	0.11%
2022/01/06	1	48.60	1	48.50	48.55	0	892	0.00%
2022/01/05	1	48.50	0	0.00	48.55	1	893	0.11%
2022/01/04	0	0.00	3	48.30	48.25	-3	889	-0.34%
2022/01/03	6	48.59	0	0.00	48.30	6	882	0.68%
2021/12/29	0.2	48.40	0	0.00	48.40	0.2	856	0.02%
2021/12/28	5	48.30	5	48.30	48.25	0	852	0.00%
2021/12/24	0.3	47.60	0	0.00	47.90	0.3	851	0.04%
2021/12/23	1	47.90	1	47.95	48.05	0	856	0.00%
2021/12/21	0	0.00	1	47.60	47.70	-1	874	-0.11%
2021/12/20	6	47.93	20	47.70	47.60	-14	888	-1.58%
2021/12/17	1	47.95	2	47.85	48.00	-1	914	-0.11%
2021/12/10	0.1	46.80	0	0.00	46.90	0.1	924	0.01%
2021/12/03	2	47.05	0	0.00	47.00	2	964	0.21%
2021/12/01	0	0.00	20	46.48	47.05	-20	967	-2.07%
2021/11/29	0	0.00	2	46.83	46.70	-2	965	-0.21%
2021/11/26	0	0.00	5	47.20	46.95	-5	963	-0.52%
2021/11/24	0	0.00	3	47.90	48.00	-3	958	-0.31%
2021/11/19	5	48.75	0	0.00	48.45	5	958	0.52%
2021/11/18	0	0.00	7.1	48.62	48.70	-7.1	954	-0.75%
2021/11/16	0	48.00	0	0.00	48.40	0	941	0.00%
2021/11/15	0	0.00	1	47.65	47.80	-1	942	-0.11%
2021/11/10	0	0.00	15	48.46	48.55	-15	966	-1.56%
2021/11/09	0	0.00	21	48.29	48.30	-21	995	-2.11%
2021/11/08	0.1	47.85	1	47.90	47.85	-0.9	1,009	-0.09%
2021/11/05	20	47.73	5	47.85	47.85	15	1,110	1.35%
2021/11/04	0.1	47.65	0	0.00	47.65	0.1	1,126	0.01%
2021/11/03	0	0.00	1	47.35	47.75	-1	1,147	-0.09%
2021/11/02	0	0.00	2	47.50	47.10	-2	1,216	-0.16%
2021/11/01	0	0.00	9	46.95	47.25	-9	1,310	-0.69%
2021/10/28	0.2	46.80	0	0.00	46.80	0.2	1,309	0.01%
2021/10/22	0	0.00	2	45.80	45.85	-2	1,359	-0.15%
2021/10/21	9	46.45	0	0.00	45.30	9	1,385	0.65%
2021/10/13	4	44.98	0	0.00	44.85	4	1,537	0.26%
2021/10/12	1	45.75	1	45.70	45.30	0	1,544	0.00%
2021/10/08	0	0.00	2	46.10	45.80	-2	1,545	-0.13%
2021/10/04	2	45.50	0	0.00	45.45	2	1,650	0.12%
2021/09/30	2	46.60	0	0.00	46.75	2	1,695	0.12%
2021/09/27	0	0.00	20	47.60	47.80	-20	1,733	-1.15%
2021/09/24	25	47.31	1	47.25	47.50	24	1,762	1.36%
2021/09/23	16	46.45	0	0.00	46.65	16	1,763	0.91%
2021/09/16	0	0.00	6	45.98	45.95	-6	2,045	-0.29%
2021/09/15	0	0.00	10	45.80	45.85	-10	2,088	-0.48%
2021/09/14	3	45.85	6	45.78	45.90	-3	2,130	-0.14%
2021/09/10	13	44.89	0	0.00	45.00	13	2,174	0.60%
2021/09/03	2	46.30	10	46.30	46.45	-8	2,284	-0.35%
2021/09/02	8	46.55	0	0.00	46.15	8	2,302	0.35%
2021/08/27	0	0.00	1	46.50	46.35	-1	2,392	-0.04%
2021/08/26	1	46.10	0	0.00	46.35	1	2,394	0.04%
2021/08/25	3	46.10	2	46.35	46.40	1	2,406	0.04%
2021/08/20	0	0.00	5	44.95	45.00	-5	2,421	-0.21%
2021/08/17	1	45.50	0	0.00	45.20	1	2,412	0.04%
2021/08/16	0	0.00	1	47.10	46.90	-1	2,371	-0.04%
2021/08/11	3	49.15	6	48.93	48.95	-3	2,319	-0.13%
2021/08/10	0	0.00	15	47.90	47.90	-15	2,252	-0.67%
2021/08/09	3	48.63	0	0.00	48.60	3	2,302	0.13%
2021/08/06	1	49.15	36	48.77	48.80	-35	2,315	-1.51%
2021/08/05	28	48.11	2	48.35	48.15	26	2,276	1.14%
2021/08/03	0	0.00	2	46.95	46.80	-2	2,338	-0.09%
2021/07/30	2	46.55	0	0.00	46.40	2	2,376	0.08%
2021/07/28	4	46.65	13	47.00	47.00	-9	2,407	-0.37%
2021/07/26	0	0.00	12	47.63	47.80	-12	2,554	-0.47%
2021/07/23	6	47.28	0	0.00	47.35	6	2,665	0.23%
2021/07/20	2	47.85	1	48.40	47.90	1	2,849	0.04%
2021/07/19	3	48.57	0	0.00	48.70	3	2,852	0.11%
2021/07/15	0	0.00	1	48.25	48.30	-1	2,971	-0.03%
2021/07/14	2	48.20	0	0.00	48.25	2	2,981	0.07%
2021/07/13	0	0.00	5	48.43	48.05	-5	2,991	-0.17%
2021/07/12	0	0.00	0.4	47.70	47.65	-0.4	2,946	-0.01%
2021/07/08	2	47.55	2	47.55	47.55	0	2,987	0.00%
2021/07/07	10	47.68	0	0.00	47.65	10	3,005	0.33%
2021/07/06	9	47.15	0	0.00	47.20	9	2,980	0.30%
2021/07/02	2	46.35	0	0.00	46.50	2	2,993	0.07%
2021/06/29	4	47.55	0	0.00	47.00	4	2,973	0.13%
2021/06/28	12.1	51.04	12	50.92	50.90	0.1	2,899	0.00%
2021/06/25	0.1	52.30	0	0.00	51.50	0.1	2,778	0.00%
2021/06/24	6	51.50	3	51.90	51.60	3	2,735	0.11%
2021/06/23	0.3	51.80	1	51.90	51.70	-0.7	2,727	-0.03%
2021/06/22	3	51.47	0	0.00	51.40	3	2,706	0.11%
2021/06/21	1	51.50	20	51.63	51.50	-19	2,701	-0.70%
2021/06/18	2	51.85	0	52.50	52.30	2	2,735	0.07%
2021/06/15	15	51.80	1.1	51.87	51.90	13.9	2,860	0.49%
2021/06/11	0	0.00	4	51.10	51.20	-4	2,926	-0.14%
2021/06/09	0	0.00	1	49.90	49.75	-1	2,950	-0.03%
2021/06/08	2	50.10	3	50.13	50.30	-1	3,027	-0.03%
2021/06/07	2	49.30	2	49.55	49.70	0	3,025	0.00%
2021/06/04	2	49.10	7	49.09	49.30	-5	3,025	-0.17%
2021/06/02	11	48.62	4	48.25	48.35	7	3,059	0.23%
2021/05/31	5	48.09	6	47.98	48.15	-1	3,070	-0.03%
2021/05/25	1	46.60	3	46.97	47.00	-2	3,182	-0.06%
2021/05/21	10	46.35	0	0.00	46.45	10	3,250	0.31%
2021/05/20	0	0.00	12	46.92	46.55	-12	3,317	-0.36%
2021/05/19	2	46.70	0	0.00	46.75	2	3,359	0.06%
2021/05/18	6	45.93	5	47.00	47.20	1	3,373	0.03%
2021/05/17	0	0.00	7	44.47	44.20	-7	3,373	-0.21%
2021/05/14	6	47.30	1	47.00	46.85	5	3,312	0.15%
2021/05/13	0	0.00	5	47.25	47.00	-5	3,272	-0.15%
2021/05/12	10	46.58	10	46.09	46.50	0	3,234	0.00%
2021/05/10	2	50.30	1	50.40	50.60	1	3,080	0.03%
2021/05/07	3	50.00	0	0.00	50.10	3	3,085	0.10%
2021/05/06	1	50.10	0	0.00	49.55	1	3,101	0.03%
2021/05/05	1	50.10	0	0.00	49.50	1	3,100	0.03%
2021/05/04	12	50.07	6	49.63	49.90	6	3,114	0.19%
2021/05/03	13	51.56	25.1	51.12	50.80	-12.1	3,031	-0.40%
2021/04/29	36	53.23	9	52.67	52.40	27	2,977	0.91%
2021/04/28	21	53.95	9	54.44	54.60	12	2,894	0.42%
2021/04/27	3	53.07	7	53.03	53.20	-4	2,887	-0.14%
2021/04/26	1.1	52.82	1	53.00	52.80	0.1	3,237	0.00%
2021/04/23	1	52.30	0	0.00	52.30	1	3,234	0.03%
2021/04/22	1	53.50	9	52.30	51.80	-8	3,246	-0.25%
2021/04/21	3	53.20	87	53.08	52.90	-84	3,210	-2.62%
2021/04/20	30	52.57	0	0.00	52.70	30	3,124	0.96%
2021/04/19	6	52.47	0	0.00	52.70	6	3,133	0.19%
2021/04/16	0	0.00	1	51.40	51.70	-1	3,130	-0.03%
2021/04/15	0	0.00	6	51.05	51.30	-6	3,143	-0.19%
2021/04/14	0	0.00	1	51.30	50.70	-1	3,149	-0.03%
2021/04/13	1	52.00	0	0.00	51.70	1	3,166	0.03%
2021/04/12	5	53.20	8	52.89	53.00	-3	3,180	-0.09%
2021/04/09	0	0.00	5	52.68	52.70	-5	3,177	-0.16%
2021/04/08	11	53.22	10	53.29	53.20	1	3,166	0.03%
2021/04/07	0	0.00	2	52.50	52.80	-2	3,141	-0.06%
2021/04/06	0	0.00	2	52.15	52.40	-2	3,135	-0.06%
2021/03/31	0	0.00	5	52.00	51.90	-5	3,113	-0.16%
2021/03/30	0	0.00	5	52.20	52.20	-5	3,106	-0.16%
2021/03/29	5	52.00	0	0.00	52.30	5	3,094	0.16%
2021/03/25	1	52.20	0	0.00	52.50	1	3,061	0.03%
2021/03/24	0	0.00	23	51.87	52.10	-23	3,066	-0.75%
2021/03/23	1	51.70	2	52.35	52.00	-1	3,054	-0.03%
2021/03/22	25	53.52	11	53.39	53.30	14	3,003	0.47%
2021/03/19	1	52.60	1	52.50	52.60	0	2,958	0.00%
2021/03/18	4	51.80	4	51.70	51.80	0	2,909	0.00%
2021/03/17	9	52.22	5	51.84	51.60	4	2,912	0.14%
2021/03/15	12	51.10	10	51.37	51.50	2	2,880	0.07%
2021/03/12	1	51.10	11.4	51.00	51.10	-10.4	2,856	-0.36%
2021/03/11	5	49.72	3	49.75	49.75	2	2,785	0.07%
2021/03/10	1	50.20	1	49.70	49.70	0	2,791	0.00%
2021/03/09	11	48.79	11	48.85	49.90	0	2,794	0.00%
2021/03/08	0	0.00	2	48.85	48.95	-2	2,780	-0.07%
2021/03/05	1	48.55	13	48.50	48.50	-12	2,764	-0.43%
2021/03/04	2	49.00	0	49.15	48.95	2	2,795	0.07%
2021/03/03	0	0.00	1	48.60	49.15	-1	2,798	-0.04%
2021/03/02	6	49.34	21	48.90	48.90	-15	2,827	-0.53%
2021/02/26	0	0.00	8	48.60	48.60	-8	2,784	-0.29%
2021/02/25	40	48.57	0	0.00	48.35	40	2,792	1.43%
2021/02/24	11	48.05	22	47.90	47.90	-11	2,806	-0.39%
2021/02/23	6	48.68	1	48.55	48.85	5	2,788	0.18%
2021/02/22	23	47.88	2	48.38	48.50	21	2,782	0.75%
2021/02/19	8	46.38	5	46.59	47.25	3	2,723	0.11%
2021/02/18	2	45.93	0	0.00	46.30	2	2,702	0.07%
2021/02/17	2	45.45	0	0.00	45.55	2	2,723	0.07%
2021/02/03	2	45.05	0	0.00	44.90	2	2,867	0.07%
2021/02/01	0	0.00	1	44.30	44.60	-1	2,920	-0.03%
2021/01/29	4	45.65	4	45.10	44.90	0	2,949	0.00%
2021/01/28	1	45.60	1	46.00	45.60	0	2,931	0.00%
2021/01/26	0	0.00	3	46.50	46.10	-3	2,903	-0.10%
2021/01/25	0	0.00	1	45.10	45.95	-1	2,855	-0.04%
2021/01/22	1	45.30	1	45.25	45.25	0	2,841	0.00%
2021/01/21	4	45.50	23	45.47	45.15	-19	2,830	-0.67%
2021/01/20	39	46.70	15	46.12	45.50	24	2,786	0.86%
2021/01/19	49	47.55	35	48.48	48.05	14	2,642	0.53%
2021/01/18	0	0.00	27	44.79	45.45	-27	2,257	-1.20%
2021/01/15	11	45.78	3	45.30	45.00	8	2,237	0.36%
2021/01/14	1	45.35	2	45.38	45.65	-1	2,212	-0.05%
2021/01/12	0	0.00	2	44.60	44.60	-2	2,184	-0.09%
2021/01/08	2	45.05	6	45.45	45.00	-4	2,166	-0.18%
2021/01/07	10	45.25	14	45.38	45.30	-4	2,153	-0.19%
2021/01/06	24	45.99	4	45.45	45.25	20	2,193	0.91%
2021/01/05	20	45.00	7	44.80	45.45	13	2,131	0.61%
2021/01/04	1	44.60	0.1	44.55	44.60	0.9	2,130	0.04%
2020/12/31	20	44.35	0	0.00	44.40	20	2,119	0.94%
2020/12/30	0	0.00	7	44.10	44.00	-7	2,120	-0.33%
2020/12/29	0	0.00	1	44.15	44.05	-1	2,123	-0.05%
2020/12/23	0	0.00	9	43.73	43.90	-9	2,101	-0.43%
2020/12/21	0	0.00	25	43.85	43.95	-25	2,141	-1.17%
2020/12/18	1	44.05	0	0.00	44.00	1	2,147	0.05%
2020/12/17	5	44.50	0	0.00	44.55	5	2,152	0.23%
2020/12/16	5	44.65	0	0.00	44.55	5	2,155	0.23%
2020/12/14	0	0.00	2	45.30	45.20	-2	2,122	-0.09%
2020/12/11	7	45.56	4	45.65	45.30	3	2,120	0.14%
2020/12/10	9	45.74	10	45.61	45.65	-1	2,102	-0.05%
2020/12/09	20	45.63	8	45.71	46.55	12	2,064	0.58%
2020/12/08	0	0.00	1	45.10	45.15	-1	2,064	-0.05%
2020/12/07	11	45.43	3	45.35	45.40	8	2,064	0.39%
2020/12/03	0	0.00	3	45.47	45.10	-3	2,090	-0.14%
2020/12/02	10	45.58	21	45.32	45.50	-11	2,173	-0.51%
2020/12/01	10	45.65	1	45.75	45.65	9	2,231	0.40%
2020/11/30	3	45.48	7	45.56	45.60	-4	2,303	-0.17%
2020/11/27	6	45.43	1	45.45	45.20	5	2,317	0.22%
2020/11/26	1	45.30	1	45.05	45.20	0	2,398	0.00%
2020/11/25	10	44.65	14	44.63	44.35	-4	2,370	-0.17%
2020/11/24	3	44.67	0	0.00	44.35	3	2,392	0.13%
2020/11/23	1	45.00	2	44.90	44.80	-1	2,394	-0.04%
2020/11/20	0	0.00	1	44.65	44.60	-1	2,388	-0.04%
2020/11/19	2	44.40	0	0.00	44.40	2	2,420	0.08%
2020/11/17	1	44.25	0	0.00	43.80	1	2,551	0.04%
2020/11/16	7	44.30	0	0.00	44.15	7	2,712	0.26%
2020/11/13	0	0.00	12	43.75	43.85	-12	2,903	-0.41%
2020/11/12	2	43.60	2	43.48	43.35	0	3,005	0.00%
2020/11/11	26	43.78	39	43.74	43.80	-13	3,195	-0.41%
2020/11/10	8	42.66	10	42.54	42.75	-2	3,738	-0.05%
2020/11/09	7	42.14	0	0.00	42.55	7	4,220	0.17%
2020/11/06	2	42.05	0	0.00	42.00	2	4,511	0.04%
2020/11/05	10	41.65	0	0.00	41.60	10	4,504	0.22%
2020/11/04	2	41.50	0	0.00	41.45	2	4,534	0.04%
2020/10/28	0	0.00	10	40.60	40.75	-10	4,617	-0.22%
2020/10/23	11	41.90	0	0.00	41.95	11	4,618	0.24%
2020/10/22	1	41.35	20	41.25	41.95	-19	4,635	-0.41%
2020/10/21	3	41.77	0	0.00	41.60	3	4,639	0.06%
2020/10/19	0	0.00	5	41.60	41.35	-5	4,645	-0.11%
2020/10/16	20	40.98	0	0.00	40.70	20	4,631	0.43%
2020/10/15	0	0.00	6	41.18	41.05	-6	4,639	-0.13%
2020/10/14	3	41.40	21	41.60	41.45	-18	4,643	-0.39%
2020/10/13	5	40.74	0	0.00	40.85	5	4,625	0.11%
2020/10/12	7	40.68	5	40.55	40.50	2	4,645	0.04%
2020/10/08	5	40.15	1	40.15	40.20	4	4,640	0.09%
2020/10/07	1	39.80	0	0.00	40.35	1	4,673	0.02%
2020/10/06	12	39.92	0	0.00	39.95	12	4,709	0.25%
2020/10/05	12	39.31	0	0.00	39.40	12	4,721	0.25%
2020/09/29	3	39.30	0	0.00	39.30	3	4,753	0.06%
2020/09/25	0	0.00	16	38.64	38.35	-16	4,815	-0.33%
2020/09/23	2	40.40	21	40.28	40.10	-19	4,785	-0.40%
2020/09/22	5	40.55	7	40.55	40.60	-2	4,765	-0.04%
2020/09/21	2	41.45	1	41.40	41.35	1	4,759	0.02%
2020/09/18	0	0.00	2	42.15	41.90	-2	4,762	-0.04%
2020/09/17	1	41.80	4	41.80	41.85	-3	4,756	-0.06%
2020/09/15	1	41.60	3	41.70	41.55	-2	4,759	-0.04%
2020/09/14	3	41.35	1	41.50	41.45	2	4,766	0.04%
2020/09/11	8	41.55	1	41.05	41.15	7	4,767	0.15%
2020/09/10	10	42.70	6	42.23	42.15	4	4,761	0.08%
2020/09/09	5	41.80	1	42.25	42.45	4	4,771	0.08%
2020/09/08	11	42.05	2	42.15	41.85	9	4,773	0.19%
2020/09/07	6	43.25	5	43.19	42.25	1	4,755	0.02%
2020/09/04	0	0.00	10	42.95	43.90	-10	4,777	-0.21%
2020/09/03	4	44.15	9	43.85	43.50	-5	4,812	-0.10%
2020/09/02	5	43.16	3	43.22	43.35	2	4,812	0.04%
2020/09/01	1	43.50	4	43.53	43.40	-3	4,827	-0.06%
2020/08/31	5	42.30	4	42.43	42.45	1	4,775	0.02%
2020/08/28	17	42.39	0	0.00	42.40	17	4,791	0.35%
2020/08/27	6	42.08	2	42.05	42.00	4	4,832	0.08%
2020/08/26	10	42.38	2	42.35	42.35	8	4,845	0.17%
2020/08/25	2	42.93	2	42.65	42.55	0	4,872	0.00%
2020/08/24	10	41.78	2	42.00	41.90	8	4,886	0.16%
2020/08/21	11	42.40	0	0.00	42.50	11	4,932	0.22%
2020/08/20	10	42.67	19	41.70	41.30	-9	4,830	-0.19%
2020/08/19	22	43.17	40	43.64	42.65	-18	4,659	-0.39%
2020/08/18	37	45.75	20	45.50	45.10	17	4,427	0.38%
2020/08/17	31	46.05	3	45.78	46.10	28	4,309	0.65%
2020/08/14	21	46.93	54	46.01	46.20	-33	4,110	-0.80%
2020/08/13	11	42.72	18	43.17	43.10	-7	3,467	-0.20%
2020/08/12	4	40.30	14	40.74	41.50	-10	2,979	-0.34%
2020/08/10	0	0.00	1	37.70	37.55	-1	2,705	-0.04%
2020/08/07	1	37.05	6	37.03	37.10	-5	2,727	-0.18%
2020/08/05	8	37.30	0	0.00	37.30	8	2,927	0.27%
2020/08/04	16	37.35	5	37.72	37.35	11	2,991	0.37%
2020/08/03	5	37.15	16	37.44	37.40	-11	3,010	-0.37%
2020/07/30	10	36.60	4	36.73	36.85	6	3,012	0.20%
2020/07/28	7	35.54	5	35.80	35.20	2	3,103	0.06%
2020/07/27	5	35.65	6	35.48	35.20	-1	3,119	-0.03%
2020/07/24	5	36.60	12	36.15	36.10	-7	3,167	-0.22%
2020/07/23	5	36.70	0	0.00	36.85	5	3,183	0.16%
2020/07/21	5	36.90	6	37.20	36.70	-1	3,335	-0.03%
2020/07/20	0	0.00	4	36.94	36.85	-4	3,333	-0.12%
2020/07/17	0	0.00	1	37.10	36.60	-1	3,334	-0.03%
2020/07/16	1	37.00	7	37.05	37.05	-6	3,318	-0.18%
2020/07/15	1	36.90	0	0.00	36.65	1	3,325	0.03%
2020/07/08	6	35.64	2	35.70	35.75	4	3,287	0.12%
2020/07/07	0	0.00	10	36.20	35.80	-10	3,275	-0.31%
2020/07/06	14	35.93	2	35.90	35.95	12	3,269	0.37%
2020/07/03	2	35.30	13	35.26	35.20	-11	3,257	-0.34%
2020/07/01	3	35.05	5	34.95	34.85	-2	3,278	-0.06%
2020/06/29	0	0.00	6	34.40	34.40	-6	3,287	-0.18%
2020/06/24	6	34.63	0	0.00	34.55	6	3,281	0.18%
2020/06/23	5	34.30	0	0.00	34.30	5	3,322	0.15%
2020/06/22	8	34.30	2	34.35	34.30	6	3,331	0.18%
2020/06/18	2	34.90	10	35.05	34.75	-8	3,431	-0.23%
2020/06/17	0	0.00	10	35.35	35.15	-10	3,428	-0.29%
2020/06/16	0	0.00	2	34.65	35.25	-2	3,400	-0.06%
2020/06/15	8	34.58	0	0.00	34.15	8	3,412	0.23%
2020/06/12	23	34.02	0	0.00	34.30	23	3,398	0.68%
2020/06/11	2	35.33	4	35.08	34.60	-2	3,381	-0.06%
2020/06/10	20	38.31	40	38.39	38.20	-20	3,255	-0.61%
2020/06/09	8	38.58	4	38.60	38.45	4	3,192	0.13%
2020/06/08	4	38.53	6	38.28	38.40	-2	3,137	-0.06%
2020/06/05	10	38.28	0	0.00	38.20	10	3,069	0.33%
2020/06/04	7	37.85	2	37.83	38.00	5	3,026	0.17%
2020/06/03	5	38.10	7	38.05	37.80	-2	3,002	-0.07%
2020/06/02	1	37.95	12	37.94	38.15	-11	2,927	-0.38%
2020/06/01	1	37.40	0	0.00	37.70	1	2,883	0.03%
2020/05/29	17	37.15	1	37.30	37.25	16	2,865	0.56%
2020/05/28	1	36.65	3	36.83	36.80	-2	2,801	-0.07%
2020/05/27	3	35.50	70.4	35.68	35.75	-67.4	2,699	-2.50%
2020/05/26	0	0.00	106	35.31	35.40	-106	2,698	-3.93%	大賣/鉅額交易
2020/05/25	2	35.20	10	35.25	35.35	-8	2,669	-0.30%
2020/05/22	5	35.42	3	35.25	35.20	2	2,676	0.07%
2020/05/20	0	0.00	14	34.83	35.00	-14	2,642	-0.53%
2020/05/19	1	35.00	1	35.00	35.00	0	2,625	0.00%
2020/05/18	5	35.36	0	0.00	35.15	5	2,600	0.19%
2020/05/15	1	35.00	0	0.00	34.95	1	2,556	0.04%
2020/05/14	0	0.00	1	34.60	34.55	-1	2,525	-0.04%
2020/05/13	16	35.59	1	35.40	35.50	15	2,462	0.61%
2020/05/12	1	35.95	1	36.00	35.95	0	2,290	0.00%
2020/05/11	3	35.20	10	35.90	36.25	-7	2,254	-0.31%
2020/05/08	10	34.88	135	34.81	35.00	-125	2,166	-5.77%	大賣/鉅額交易
2020/05/07	1	34.80	0	0.00	34.75	1	2,137	0.05%
2020/05/05	4	34.60	2	34.58	34.70	2	2,090	0.10%
2020/05/04	0	0.00	5	33.11	34.10	-5	2,109	-0.24%
2020/04/29	5	33.45	0	0.00	33.50	5	2,043	0.24%
2020/04/28	0	0.00	1	32.75	32.95	-1	1,985	-0.05%
2020/04/24	2	31.93	2	32.15	32.60	0	1,930	0.00%
2020/04/21	2	30.40	0	0.00	29.75	2	1,775	0.11%
2020/04/17	0	0.00	5	31.37	31.35	-5	1,706	-0.29%
2020/04/16	1	30.80	4	31.03	31.05	-3	1,650	-0.18%
2020/04/15	4	30.55	0	0.00	31.25	4	1,628	0.25%
2020/04/14	4	30.30	0	0.00	30.40	4	1,604	0.25%
2020/04/13	1	29.90	10	30.00	29.85	-9	1,588	-0.57%
2020/04/09	1	29.80	3	29.80	29.75	-2	1,585	-0.13%
2020/04/08	10	29.35	1	29.40	29.55	9	1,566	0.57%
2020/04/07	11	29.15	0	0.00	29.20	11	1,525	0.72%
2020/04/06	3	28.98	5	29.34	28.95	-2	1,500	-0.13%
2020/04/01	1	28.75	0	0.00	28.80	1	1,480	0.07%
2020/03/31	1	29.00	1	29.35	28.85	0	1,476	0.00%
2020/03/30	2	27.90	3	27.83	28.55	-1	1,444	-0.07%
2020/03/27	2	29.40	1	29.35	28.80	1	1,443	0.07%
2020/03/26	1	28.35	2	28.73	28.90	-1	1,395	-0.07%
2020/03/25	0	0.00	1	28.85	29.20	-1	1,379	-0.07%
2020/03/24	2	27.18	1	27.35	27.35	1	1,290	0.08%
2020/03/23	0	0.00	10	25.40	26.55	-10	1,241	-0.81%
2020/03/19	4	24.73	0	0.00	24.10	4	1,215	0.33%
2020/03/16	1	27.75	1	28.70	27.95	0	1,191	0.00%
2020/03/13	1	27.75	0	0.00	28.50	1	1,178	0.08%
2020/03/06	1	33.25	0	0.00	33.25	1	1,084	0.09%
2020/03/05	0	0.00	1	33.95	33.80	-1	1,089	-0.09%
2020/03/04	0	0.00	2	33.43	33.55	-2	1,108	-0.18%
2020/03/02	0	0.00	2	32.00	32.15	-2	1,068	-0.19%
2020/02/25	1	32.00	1	32.30	32.30	0	1,046	0.00%
2020/02/20	0	0.00	1	33.75	33.35	-1	1,135	-0.09%
2020/02/19	0	0.00	3	33.62	33.50	-3	1,152	-0.26%
2020/02/18	2	33.20	1	33.60	33.20	1	1,162	0.09%
2020/02/17	3	33.60	0	0.00	33.50	3	1,183	0.25%
2020/02/14	5	33.90	0	0.00	33.80	5	1,240	0.40%
2020/02/13	0	0.00	2	34.00	33.90	-2	1,251	-0.16%
2020/02/12	0	0.00	1	33.65	33.55	-1	1,275	-0.08%
2020/02/07	1	33.10	5	33.30	33.05	-4	1,379	-0.29%
2020/02/06	1	33.65	4	33.70	33.55	-3	1,385	-0.22%
2020/02/05	24	33.84	1	33.85	33.60	23	1,446	1.59%
2020/01/31	0	0.00	20	32.85	33.20	-20	1,409	-1.42%
2020/01/30	0	0.00	2	33.05	33.00	-2	1,405	-0.14%
2020/01/08	1	35.25	0	0.00	35.10	1	1,406	0.07%
2020/01/03	2	36.40	2	36.75	36.35	0	1,417	0.00%
2019/12/31	0	0.00	3	36.58	36.55	-3	1,417	-0.21%
2019/12/30	0	0.00	5	36.60	36.70	-5	1,425	-0.35%
2019/12/26	2	36.15	0	0.00	36.20	2	1,429	0.14%
2019/12/24	1	35.95	10	35.90	35.95	-9	1,464	-0.61%
2019/12/16	10	36.10	0	0.00	36.05	10	1,621	0.62%
2019/12/13	3	35.78	10	35.75	35.80	-7	1,629	-0.43%
2019/12/11	12	36.48	10	36.30	36.35	2	1,619	0.12%
2019/12/10	20	36.75	0	0.00	36.70	20	1,627	1.23%
2019/12/09	1	36.70	0	0.00	36.70	1	1,671	0.06%
2019/12/06	1	36.85	0	0.00	36.80	1	1,699	0.06%
2019/12/05	5	36.90	0	0.00	36.90	5	1,738	0.29%
2019/12/03	5	36.80	0	0.00	36.70	5	1,800	0.28%
2019/12/02	0	0.00	1	36.30	36.55	-1	1,807	-0.06%
2019/11/29	1	37.15	10	36.70	36.60	-9	1,802	-0.50%
2019/11/27	0	0.00	2	37.30	37.20	-2	1,833	-0.11%
2019/11/26	0	0.00	15	37.40	37.40	-15	1,845	-0.81%
2019/11/22	2	37.65	2	37.45	37.50	0	1,870	0.00%
2019/11/21	0	0.00	16	37.50	37.55	-16	1,887	-0.85%
2019/11/19	34	38.54	30	37.92	37.85	4	1,894	0.21%
2019/11/15	10	37.90	1	37.80	37.65	9	1,847	0.49%
2019/11/14	1	38.00	0	0.00	37.85	1	1,849	0.05%
2019/11/13	20	38.30	20	38.20	38.20	0	1,842	0.00%
2019/11/12	1	37.45	0	0.00	37.50	1	1,800	0.06%
2019/11/11	12	37.50	8	37.90	37.00	4	1,837	0.22%
2019/11/08	35	38.39	15	38.23	38.30	20	1,830	1.09%
2019/11/06	0	0.00	1	37.25	37.20	-1	1,780	-0.06%
2019/11/05	3	37.58	0	0.00	37.45	3	1,775	0.17%
2019/11/04	20	37.99	11	37.80	37.75	9	1,787	0.50%
2019/11/01	0	0.00	4	37.21	37.40	-4	1,723	-0.23%
2019/10/31	0	0.00	3	36.48	36.60	-3	1,729	-0.17%
2019/10/24	0	0.00	1	36.40	36.40	-1	1,971	-0.05%
2019/10/23	15	36.27	0	0.00	36.30	15	2,046	0.73%
2019/10/22	3	36.25	1	36.35	36.40	2	2,170	0.09%
2019/10/21	0	0.00	1	35.90	35.90	-1	2,199	-0.05%
2019/10/18	3	35.57	0	0.00	35.50	3	2,240	0.13%
2019/10/04	1	35.85	0	0.00	35.65	1	2,433	0.04%
2019/09/27	1	36.05	1	36.50	35.90	0	2,443	0.00%
2019/09/26	3	36.95	1	36.70	36.70	2	2,434	0.08%
2019/09/25	2	37.15	0	0.00	37.20	2	2,419	0.08%
2019/09/24	8	37.75	0	0.00	38.30	8	2,391	0.33%
2019/09/23	1	37.05	0	0.00	37.45	1	2,349	0.04%
2019/09/19	0	0.00	8	37.55	37.50	-8	2,331	-0.34%
2019/09/18	5	37.75	0	0.00	37.55	5	2,329	0.21%
2019/09/17	0	0.00	5	37.83	37.60	-5	2,317	-0.22%
2019/09/16	1	37.85	1	38.10	37.90	0	2,330	0.00%
2019/09/12	13	38.33	5	38.35	38.10	8	2,333	0.34%
2019/09/11	0	0.00	10	38.83	38.65	-10	2,326	-0.43%
2019/09/10	2	38.25	0	0.00	38.60	2	2,285	0.09%
2019/09/09	6	38.20	2	38.70	38.80	4	2,257	0.18%
2019/09/06	1	38.80	7	38.34	38.05	-6	2,214	-0.27%
2019/09/05	0	0.00	3	38.28	38.50	-3	2,191	-0.14%
2019/09/03	0	0.00	1	37.50	37.35	-1	2,171	-0.05%
2019/09/02	6	37.33	0	0.00	37.45	6	2,185	0.27%
2019/08/30	2	37.55	1	37.20	37.05	1	2,176	0.05%
2019/08/27	8	35.50	5	35.86	35.35	3	2,096	0.14%
2019/08/26	6	35.79	2	35.83	35.70	4	2,090	0.19%
2019/08/23	1	36.45	5	36.70	36.70	-4	2,076	-0.19%
2019/08/22	3	36.30	0	0.00	36.30	3	2,065	0.15%
2019/08/21	1	36.50	2	36.28	36.30	-1	2,094	-0.05%
2019/08/20	3	36.22	1	36.60	36.70	2	2,087	0.10%
2019/08/16	3	35.75	0	0.00	35.90	3	2,074	0.14%
2019/08/14	0	0.00	5	35.85	35.60	-5	2,085	-0.24%
2019/08/13	0	0.00	2	34.35	34.20	-2	2,096	-0.10%
2019/08/12	7	35.45	0	0.00	35.30	7	2,094	0.33%
2019/08/06	5	35.50	0	0.00	35.95	5	2,159	0.23%
2019/08/02	5	37.60	0	0.00	37.00	5	2,177	0.23%
2019/08/01	5	40.35	0	0.00	40.50	5	2,146	0.23%
2019/07/31	3	40.50	5	40.35	40.65	-2	2,106	-0.09%
2019/07/30	2	41.15	0	0.00	40.50	2	2,100	0.10%
2019/07/29	17	40.46	0	0.00	40.25	17	2,086	0.81%
2019/07/26	0	0.00	5	41.20	41.25	-5	2,018	-0.25%
2019/07/24	0	0.00	10	41.35	41.45	-10	1,941	-0.52%
2019/07/23	0	0.00	6	40.03	39.90	-6	1,865	-0.32%
2019/07/22	3	39.85	0	0.00	39.85	3	1,861	0.16%
2019/07/17	0	0.00	5	39.30	38.80	-5	2,148	-0.23%
2019/07/16	0	0.00	3	39.12	39.10	-3	2,169	-0.14%
2019/07/15	0	0.00	6	38.89	38.80	-6	2,179	-0.28%
2019/07/11	11	37.67	0	0.00	37.60	11	2,377	0.46%
2019/07/10	3	38.47	0	0.00	38.35	3	2,383	0.13%
2019/07/09	0	0.00	3	37.90	38.00	-3	2,427	-0.12%
2019/07/08	9	37.96	0	0.00	38.05	9	2,475	0.36%
2019/06/28	0	0.00	2	37.40	36.90	-2	3,499	-0.06%
2019/06/27	3	37.08	1	36.70	36.90	2	3,651	0.05%
2019/06/26	6	36.48	1	36.45	36.35	5	3,704	0.13%
2019/06/24	1	36.15	0	0.00	36.35	1	3,983	0.03%
2019/06/20	0	0.00	4	36.38	36.70	-4	4,609	-0.09%
2019/06/19	2	35.98	0	0.00	36.10	2	4,687	0.04%
2019/06/17	2	36.03	0	0.00	35.95	2	4,917	0.04%
2019/06/14	0	0.00	1	36.55	36.20	-1	4,929	-0.02%
2019/06/13	3	36.35	0	0.00	36.30	3	4,947	0.06%
2019/05/31	0	0.00	10	35.90	35.85	-10	4,989	-0.20%
2019/05/28	11	35.67	1	35.55	35.65	10	5,029	0.20%
2019/05/21	2	34.70	2	36.10	36.05	0	5,073	0.00%
2019/05/20	1	35.65	0	0.00	35.45	1	5,050	0.02%
2019/05/17	0	0.00	5	36.85	36.80	-5	5,020	-0.10%
2019/05/15	6	38.00	2	38.38	38.30	4	4,989	0.08%
2019/05/14	3	37.20	4	36.75	37.25	-1	5,006	-0.02%
2019/05/13	0	0.00	2.1	37.10	37.20	-2.1	5,050	-0.04%
2019/05/10	3	37.80	0	0.00	37.20	3	5,054	0.06%
2019/05/09	0	0.00	3	37.00	36.90	-3	5,110	-0.06%
2019/05/06	1	36.75	0	0.00	36.60	1	4,994	0.02%
2019/05/03	1	37.90	0	0.00	37.95	1	4,958	0.02%
2019/04/26	0	0.00	2	38.05	37.85	-2	4,850	-0.04%
2019/04/24	2	38.55	4	38.20	38.10	-2	4,833	-0.04%
2019/04/23	11	38.93	2	39.33	38.35	9	4,770	0.19%
2019/04/22	0	38.90	1	39.30	39.15	-1	4,457	-0.02%
2019/04/19	2	38.48	2	38.35	38.70	0	4,386	0.00%
2019/04/18	2	38.53	0	0.00	38.00	2	4,332	0.05%
2019/04/17	6	39.63	0	0.00	39.60	6	4,232	0.14%
2019/04/16	0	0.00	1	38.40	38.60	-1	4,058	-0.02%
2019/04/15	1	38.20	2	38.60	38.65	-1	4,013	-0.02%
2019/04/12	2	37.83	1	37.85	37.85	1	3,940	0.03%
2019/04/09	4	39.59	8	39.73	38.55	-4	3,647	-0.11%
2019/04/08	7	38.65	45	38.62	38.40	-38	3,363	-1.13%
2019/04/03	2	37.85	5	38.03	38.10	-3	3,160	-0.09%
2019/04/02	3	37.10	2	37.68	37.80	1	2,948	0.03%
2019/04/01	2	37.28	0	0.00	36.50	2	2,728	0.07%
2019/03/29	3	36.77	0	0.00	36.95	3	2,565	0.12%
2019/03/28	1	36.10	1	36.30	36.20	0	2,489	0.00%
2019/03/27	1	38.15	4	37.75	37.45	-3	2,353	-0.13%
2019/03/26	6	38.38	29	37.98	37.25	-23	2,198	-1.05%
2019/03/25	12	38.51	5	38.47	38.50	7	1,982	0.35%
2019/03/22	0	0.00	2	37.70	37.70	-2	1,550	-0.13%
2019/03/21	7	33.90	1	33.95	34.30	6	1,451	0.41%
2019/03/20	28	32.35	0	0.00	32.25	28	1,205	2.32%
2019/03/15	10	32.20	1	32.60	32.90	9	1,189	0.76%
2019/03/08	15	32.40	0	0.00	32.35	15	1,111	1.35%
2019/03/06	5	32.70	0	0.00	32.70	5	1,085	0.46%
2019/03/04	0	0.00	1	32.75	32.90	-1	1,061	-0.09%
2019/02/22	0	0.00	1	32.45	32.15	-1	919	-0.11%
2019/02/21	0	0.00	21	32.64	32.45	-21	914	-2.30%
2019/02/20	0	0.00	4	32.35	32.20	-4	866	-0.46%
2019/02/19	1	32.30	1	32.60	32.25	0	876	0.00%
2019/02/14	0	0.00	20	32.33	32.00	-20	829	-2.41%
2019/02/13	0	0.00	13	32.31	32.20	-13	799	-1.63%
2019/02/12	0	0.00	20	31.81	32.15	-20	707	-2.83%
2019/01/30	5	30.25	2	30.35	30.45	3	599	0.50%
2019/01/29	0	0.00	10	28.90	29.00	-10	489	-2.04%
2019/01/22	5	28.80	0	0.00	28.80	5	483	1.03%
2019/01/21	0	0.00	2	28.85	28.80	-2	484	-0.41%
2019/01/17	2	29.05	1	29.10	29.00	1	477	0.21%
2018/12/26	0	0.00	0.5	27.65	27.40	-0.5	505	-0.09%
2018/12/12	10	28.95	1	29.10	29.10	9	513	1.75%
2018/12/10	16	29.33	2	29.48	28.65	14	500	2.80%
2018/12/06	1	28.40	1	29.25	29.20	0	477	0.00%
2018/12/04	2	28.70	0	0.00	28.90	2	471	0.42%
2018/11/30	0	0.00	2	28.30	28.25	-2	460	-0.43%
2018/11/15	8	27.21	16	27.15	27.50	-8	537	-1.49%
2018/11/14	8	27.15	3	27.15	27.15	5	511	0.98%
2018/11/13	0	0.00	2	24.70	24.70	-2	493	-0.41%
2018/10/26	1	23.90	0	0.00	24.00	1	535	0.19%
2018/10/19	1	24.50	0	0.00	24.65	1	528	0.19%
2018/10/18	0	0.00	1	24.85	24.85	-1	524	-0.19%
2018/10/15	1	24.20	0	0.00	24.35	1	516	0.19%
2018/10/12	1	24.30	0	0.00	24.40	1	509	0.20%
2018/10/11	1	24.45	0	0.00	24.30	1	501	0.20%
2018/10/09	1	26.55	0	0.00	26.60	1	487	0.21%
2018/10/05	1	26.80	0	0.00	26.65	1	483	0.21%
2018/09/19	0	0.00	1	28.70	28.70	-1	463	-0.22%
2018/09/10	1	28.15	0	0.00	28.00	1	457	0.22%
2018/09/06	0	0.00	20	28.90	29.00	-20	455	-4.39%
2018/09/04	0	0.00	10	28.65	28.75	-10	451	-2.21%
2018/09/03	1	28.65	1	28.55	28.60	0	454	0.00%
2018/08/30	0	0.00	2	29.00	28.80	-2	454	-0.44%
2018/08/29	0	0.00	2	28.65	28.40	-2	448	-0.45%
2018/08/24	4	28.91	0	0.00	28.20	4	469	0.85%
2018/08/23	1	29.65	0	0.00	29.65	1	539	0.19%
2018/08/14	1	27.55	0	0.00	27.65	1	495	0.20%
2018/07/30	0	0.00	6	27.01	27.05	-6	594	-1.01%
2018/07/18	0	0.00	3	27.17	27.20	-3	622	-0.48%
2018/07/17	3	27.15	0	0.00	27.00	3	624	0.48%
2018/07/12	0	0.00	10	26.75	26.65	-10	622	-1.61%
2018/07/09	10	27.95	0	0.00	27.95	10	625	1.60%
2018/07/06	1	27.75	2	27.73	27.75	-1	617	-0.16%
2018/07/05	1	28.10	0	0.00	28.10	1	614	0.16%
2018/06/29	1	28.35	0	0.00	28.50	1	616	0.16%
2018/06/28	0	0.00	5	28.45	28.40	-5	615	-0.81%
2018/06/25	0	0.00	2	28.85	28.95	-2	610	-0.33%
2018/06/22	1	28.50	5	28.50	28.60	-4	610	-0.65%
2018/06/14	15	29.35	0	0.00	29.40	15	604	2.48%
2018/06/12	0	0.00	10	29.35	29.25	-10	603	-1.66%
2018/06/11	10	29.05	0	0.00	29.00	10	592	1.69%
2018/06/01	0	0.00	1	28.35	28.70	-1	571	-0.18%
2018/05/31	1	27.95	0	0.00	27.95	1	553	0.18%
2018/05/28	3	28.50	0	0.00	28.55	3	435	0.69%
2018/05/23	2	28.35	0	0.00	28.45	2	422	0.47%
2018/05/22	3	28.65	0	0.00	28.75	3	408	0.73%
2018/05/11	40	30.10	1	29.95	30.00	39	386	10.10%
2018/05/10	0	0.00	2	29.63	29.85	-2	369	-0.54%
2018/05/09	0	0.00	2	29.20	29.20	-2	355	-0.57%
2018/05/08	0	0.00	1	29.25	29.10	-1	349	-0.29%
2018/05/04	1	28.55	1	28.90	28.70	0	345	0.00%
2018/05/02	0	0.00	9	28.33	28.65	-9	346	-2.60%
2018/04/30	1	28.40	0	0.00	28.30	1	342	0.29%
2018/04/27	0	0.00	35	28.11	28.25	-35	334	-10.45%
2018/04/18	0	0.00	1	29.30	29.00	-1	343	-0.29%
2018/04/17	3	28.95	0	0.00	28.85	3	345	0.87%
2018/04/13	2	29.15	15	29.10	29.10	-13	347	-3.74%
2018/04/09	1	29.15	0	0.00	29.25	1	413	0.24%
2018/03/31	0	0.00	3	29.70	29.70	-3	409	-0.73%
2018/03/28	0	0.00	1	29.45	29.55	-1	425	-0.23%
2018/03/27	0	0.00	1	29.45	29.50	-1	426	-0.23%
2018/03/26	2	29.23	0	0.00	29.20	2	423	0.47%
2018/03/23	4	29.38	1	29.40	29.30	3	429	0.70%
2018/03/06	0	0.00	1	29.45	29.75	-1	522	-0.19%
2018/03/05	1	29.30	0	0.00	29.25	1	544	0.18%
2018/03/02	3	29.45	3	29.57	29.40	0	556	0.00%
2018/02/27	10	30.20	0	0.00	30.10	10	569	1.76%
2018/02/23	0	0.00	2	29.95	30.00	-2	607	-0.33%
2018/02/22	2	29.53	0	0.00	29.60	2	618	0.32%
2018/02/21	1	29.50	0	0.00	29.80	1	635	0.16%
2018/02/09	0	0.00	5	28.40	28.60	-5	639	-0.78%
2018/02/08	1	29.20	1	29.25	29.25	0	637	0.00%
2018/02/07	1	29.75	3	29.42	29.40	-2	646	-0.31%
2018/02/06	6	29.65	0	0.00	29.40	6	642	0.93%
2018/02/05	11	30.50	0	0.00	30.70	11	667	1.65%
2018/02/01	2	31.50	0	0.00	31.30	2	749	0.27%
2018/01/30	0	0.00	5	31.50	31.35	-5	803	-0.62%
2018/01/29	0	0.00	10	31.50	31.55	-10	804	-1.24%
2018/01/26	10	31.55	0	0.00	31.55	10	804	1.24%
2018/01/25	0	0.00	2	31.65	31.60	-2	814	-0.25%
2018/01/22	0	0.00	1	31.55	31.80	-1	908	-0.11%
2018/01/19	1	31.70	0	0.00	31.65	1	919	0.11%
2018/01/15	10	31.90	0	0.00	31.75	10	938	1.07%
2018/01/08	10	32.50	0	0.00	32.00	10	985	1.01%
2018/01/05	5	32.60	0	0.00	32.65	5	982	0.51%
2018/01/04	0	0.00	10	32.80	32.80	-10	978	-1.02%
2018/01/03	10	31.75	0	0.00	32.15	10	952	1.05%