志超 (8213)-臺銀-高雄券商分點個股進出

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
40.15
漲跌
▲0.50
漲幅
+1.26%
成交量
1,013張
產業
上市電子零組件類股
381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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/05/06	1	39.60	0	0.00	39.65	1	769	0.13%
2024/05/02	0.1	40.10	0	0.00	39.75	0.1	752	0.01%
2024/04/30	0	0.00	1	40.00	40.10	-1	743	-0.13%
2024/04/26	0.1	40.00	0	0.00	39.60	0.1	728	0.01%
2024/04/23	2.1	39.55	1	39.90	39.90	1.1	695	0.15%
2024/04/16	1	43.00	0	0.00	42.60	1	613	0.16%
2024/04/15	0	0.00	65	43.89	43.70	-65	607	-10.70%
2024/04/12	65	43.95	0	0.00	44.50	65	598	10.87%
2024/04/10	0	0.00	10	44.26	44.30	-10	582	-1.72%
2024/04/09	0	44.61	0	0.00	44.50	0	575	0.00%
2024/03/21	1	43.95	0	0.00	44.00	1	510	0.20%
2024/03/18	1	42.60	2	43.05	43.20	-1	475	-0.21%
2024/03/08	0	0.00	4	41.60	41.60	-4	470	-0.85%
2024/03/04	0	0.00	1	42.05	42.10	-1	492	-0.20%
2024/02/29	1	41.60	0	0.00	41.70	1	492	0.20%
2024/02/26	1	41.90	0	0.00	41.90	1	492	0.20%
2024/02/21	0	42.10	0	0.00	41.90	0	501	0.00%
2024/02/19	0	42.20	0	0.00	42.10	0	505	0.00%
2024/02/16	0	0.00	2	41.40	41.50	-2	510	-0.39%
2024/01/15	2	41.80	0	0.00	41.75	2	528	0.38%
2024/01/12	2	41.50	1	41.50	41.45	1	533	0.19%
2024/01/09	0	0.00	1	42.10	42.10	-1	566	-0.18%
2023/12/22	2	43.00	0	0.00	43.00	2	680	0.29%
2023/12/19	0	43.35	0	0.00	43.15	0	697	0.00%
2023/12/15	0	0.00	0.1	44.90	44.75	-0.1	698	-0.01%
2023/12/14	1	44.70	0	0.00	44.80	1	689	0.14%
2023/12/04	0	0.00	6	44.95	44.95	-6	718	-0.83%
2023/11/17	0	0.00	5	42.95	43.00	-5	796	-0.63%
2023/11/10	5	42.90	1	43.10	42.90	4	857	0.47%
2023/11/02	0.1	43.30	0	0.00	43.20	0.1	906	0.01%
2023/11/01	0	0.00	0.1	42.90	43.10	-0.1	908	-0.01%
2023/10/26	0.1	43.00	0	0.00	42.75	0.1	948	0.01%
2023/10/23	0	42.70	0	0.00	43.10	0	972	0.00%
2023/10/18	0	0.00	1	43.70	43.70	-1	1,037	-0.10%
2023/10/17	1	43.10	0	0.00	42.85	1	1,025	0.10%
2023/10/11	2	43.10	0	0.00	42.70	2	1,084	0.18%
2023/10/05	2	45.40	0	0.00	45.05	2	1,061	0.19%
2023/10/04	0	0.00	2	44.95	44.95	-2	1,069	-0.19%
2023/10/03	2	46.08	0	0.00	45.60	2	1,062	0.19%
2023/09/26	0	45.20	0	0.00	44.95	0	1,025	0.00%
2023/09/21	5	44.64	0	0.00	44.70	5	1,031	0.48%
2023/09/14	0	45.80	0	0.00	46.00	0	1,188	0.00%
2023/09/13	0	0.00	4	45.35	45.45	-4	1,199	-0.33%
2023/09/12	0	0.00	2	44.65	45.30	-2	1,218	-0.16%
2023/09/08	4	45.46	0	0.00	45.25	4	1,230	0.33%
2023/09/06	2	46.10	0	0.00	46.55	2	1,251	0.16%
2023/09/05	0	45.65	0.2	44.95	46.00	-0.2	1,231	-0.02%
2023/09/04	0	0.00	5	44.75	44.75	-5	1,215	-0.41%
2023/08/25	1	44.25	0	0.00	44.30	1	1,250	0.08%
2023/08/24	1	43.70	1	44.90	43.65	0	1,251	0.00%
2023/08/22	0	0.00	8	44.44	44.75	-8	1,260	-0.63%
2023/08/18	5	44.52	0	0.00	44.35	5	1,230	0.41%
2023/08/16	1	44.65	3	44.30	44.65	-2	1,197	-0.17%
2023/08/15	0	0.00	2	44.05	44.00	-2	1,174	-0.17%
2023/08/14	1	42.45	0	0.00	42.70	1	1,153	0.09%
2023/08/08	4	42.53	0	0.00	43.10	4	1,159	0.35%
2023/08/02	0	0.00	1	43.25	42.75	-1	1,145	-0.09%
2023/07/31	0	0.00	1	43.25	43.40	-1	1,128	-0.09%
2023/07/25	0	0.00	2	44.75	44.95	-2	1,081	-0.18%
2023/07/18	0	0.00	2	42.75	43.00	-2	976	-0.20%
2023/07/17	0	0.00	1	42.85	42.75	-1	954	-0.10%
2023/07/13	0	0.00	10	41.10	41.25	-10	900	-1.11%
2023/06/30	1	39.55	0	0.00	39.45	1	863	0.12%
2023/06/29	0	0.00	1	39.60	39.75	-1	864	-0.12%
2023/06/28	1	38.85	0	0.00	39.20	1	851	0.12%
2023/06/27	11.1	38.71	0	0.00	38.60	11.1	804	1.38%
2023/06/26	5	41.84	0	0.00	41.50	5	757	0.66%
2023/06/21	1.4	42.34	0	0.00	42.30	1.4	717	0.20%
2023/06/20	0	0.00	1	42.15	42.35	-1	703	-0.14%
2023/06/16	1	42.50	0	0.00	42.50	1	650	0.15%
2023/06/14	0.1	42.60	0	0.00	42.40	0.1	610	0.02%
2023/06/13	0.5	43.30	0	0.00	43.05	0.5	596	0.08%
2023/06/12	0	43.20	7	42.81	43.25	-7	583	-1.20%
2023/06/07	0	0.00	7	42.15	41.95	-7	519	-1.35%
2023/06/02	2	41.05	0	0.00	41.00	2	482	0.41%
2023/06/01	1	40.40	0	0.00	40.45	1	475	0.21%
2023/05/31	1	40.80	0	0.00	40.65	1	478	0.21%
2023/05/29	1	40.40	5	40.94	41.25	-4	473	-0.84%
2023/05/22	2	39.45	0	0.00	39.60	2	445	0.45%
2023/05/16	0	0.00	5	38.60	38.70	-5	437	-1.14%
2023/04/24	0.2	40.55	0	0.00	40.80	0.2	408	0.06%
2023/03/31	0	0.00	2	41.40	41.40	-2	357	-0.56%
2023/03/30	10	41.15	0	0.00	41.15	10	353	2.83%
2023/03/28	0	0.00	30	41.06	41.20	-30	341	-8.79%
2023/03/27	0	0.00	2	41.20	41.05	-2	336	-0.59%
2023/03/24	1	40.45	0	0.00	40.70	1	332	0.30%
2023/03/10	2	39.53	0	0.00	39.55	2	313	0.64%
2023/03/06	2	40.00	0	0.00	39.90	2	296	0.67%
2023/03/03	0	39.70	0	0.00	39.80	0	292	0.00%
2023/02/24	4	38.86	0	0.00	38.80	4	277	1.44%
2023/02/23	3	38.90	0	0.00	39.00	3	278	1.08%
2023/02/20	1	38.70	0	0.00	38.90	1	277	0.36%
2023/02/17	1	38.10	0	0.00	38.35	1	277	0.36%
2023/02/02	30	37.90	1	38.00	38.35	29	296	9.77%
2023/01/10	0.2	36.95	0	0.00	37.05	0.2	304	0.07%
2022/12/29	0.2	35.88	0	0.00	36.05	0.2	362	0.06%
2022/12/02	1	36.80	0	0.00	36.75	1	420	0.24%
2022/11/21	1	35.80	0	0.00	35.65	1	467	0.21%
2022/11/17	1	35.85	0	0.00	35.90	1	471	0.21%
2022/10/20	0	32.70	0	0.00	32.40	0	605	0.00%
2022/10/17	1	31.95	2	32.28	32.90	-1	618	-0.16%
2022/10/13	1	32.20	0	0.00	31.60	1	633	0.16%
2022/10/12	0	0.00	1	32.85	32.65	-1	629	-0.16%
2022/10/11	1	33.20	0	0.00	33.00	1	638	0.16%
2022/09/19	0	36.50	0	0.00	36.45	0	915	0.00%
2022/09/06	1	36.30	0	0.00	36.45	1	1,290	0.08%
2022/08/29	1	37.80	0	0.00	37.80	1	1,403	0.07%
2022/08/23	0	0.00	10	38.70	38.65	-10	1,452	-0.69%
2022/08/19	0.1	38.40	0	0.00	38.65	0.1	1,503	0.00%
2022/08/18	2.1	37.90	1	37.65	38.50	1.1	1,530	0.07%
2022/08/10	0.1	37.45	0	0.00	37.35	0.1	1,705	0.01%
2022/07/26	1	36.80	0	0.00	36.85	1	1,903	0.05%
2022/07/22	1	36.80	0	0.00	36.50	1	1,905	0.05%
2022/07/11	3	34.65	0	0.00	34.55	3	1,931	0.16%
2022/07/06	1	36.50	0	0.00	36.05	1	1,885	0.05%
2022/07/05	1	36.25	0	0.00	36.70	1	1,897	0.05%
2022/06/28	0	39.85	0	0.00	39.55	0	1,812	0.00%
2022/06/24	8	40.75	0	0.00	40.65	8	1,772	0.45%
2022/06/23	1.4	40.80	3	40.75	40.75	-1.6	1,745	-0.09%
2022/06/17	6	48.78	0	0.00	48.65	6	1,563	0.38%
2022/06/16	1	50.30	0	0.00	49.25	1	1,569	0.06%
2022/06/10	1	51.80	0	0.00	51.90	1	1,518	0.07%
2022/06/02	1	53.80	0	0.00	53.60	1	1,486	0.07%
2022/05/30	1	52.70	0	0.00	53.80	1	1,515	0.07%
2022/05/25	1	53.20	0	0.00	53.40	1	1,541	0.06%
2022/05/24	0	0.00	3	52.37	52.50	-3	1,581	-0.19%
2022/05/23	0	0.00	1	53.70	53.60	-1	1,608	-0.06%
2022/05/19	0	0.00	10	52.93	53.50	-10	1,656	-0.60%
2022/05/18	0	0.00	0.5	52.50	52.60	-0.5	1,680	-0.03%
2022/05/16	0	0.00	5	51.02	51.40	-5	1,591	-0.31%
2022/05/13	1	51.20	2	51.30	51.30	-1	1,568	-0.06%
2022/04/28	6	49.00	0	0.00	49.05	6	1,453	0.41%
2022/04/27	1	48.15	1	48.65	49.10	0	1,443	0.00%
2022/04/26	13	49.05	1	49.10	49.10	12	1,426	0.84%
2022/04/25	9	47.45	0	0.00	47.50	9	1,391	0.65%
2022/04/22	0	0.00	3	48.40	48.60	-3	1,380	-0.22%
2022/04/20	0	0.00	4	48.16	48.50	-4	1,381	-0.29%
2022/04/19	1	47.75	1	48.30	47.90	0	1,380	0.00%
2022/04/18	3	47.68	0	0.00	47.75	3	1,388	0.22%
2022/04/11	4	48.19	0	0.00	48.15	4	1,394	0.29%
2022/04/08	3	49.05	0	0.00	49.15	3	1,389	0.22%
2022/04/06	0	0.00	2	50.40	50.30	-2	1,387	-0.14%
2022/04/01	1	50.70	0	0.00	50.70	1	1,396	0.07%
2022/03/30	2	50.50	2	50.80	50.80	0	1,402	0.00%
2022/03/28	1	50.30	0	0.00	50.50	1	1,395	0.07%
2022/03/25	0.2	50.60	0	0.00	50.40	0.2	1,386	0.01%
2022/03/24	1	51.00	0	0.00	50.90	1	1,371	0.07%
2022/03/23	0.1	50.90	3	50.90	50.90	-2.9	1,375	-0.21%
2022/03/22	5	51.00	0	0.00	50.70	5	1,360	0.37%
2022/03/17	0	0.00	1	49.20	49.40	-1	1,288	-0.08%
2022/03/15	1	48.50	0	0.00	48.35	1	1,259	0.08%
2022/03/10	1.5	49.27	1	49.15	49.25	0.5	1,234	0.04%
2022/03/09	0	0.00	5	48.05	48.55	-5	1,227	-0.41%
2022/03/07	1	48.75	2	48.73	48.20	-1	1,200	-0.08%
2022/03/02	0.5	50.30	0	0.00	50.50	0.5	1,151	0.04%
2022/03/01	2	50.95	0	0.00	50.80	2	1,136	0.18%
2022/02/25	0	0.00	3	51.23	51.20	-3	1,102	-0.27%
2022/02/24	2	50.80	1	50.10	50.00	1	1,058	0.09%
2022/02/22	0	0.00	1	50.50	50.40	-1	934	-0.11%
2022/02/21	2	50.20	1	50.30	50.40	1	915	0.11%
2022/02/18	0	0.00	2	49.15	49.65	-2	859	-0.23%
2022/02/09	1	48.10	0	0.00	48.10	1	896	0.11%
2022/01/14	1	47.65	1	47.80	47.80	0	904	0.00%
2022/01/10	1	47.60	1	47.95	48.10	0	904	0.00%
2022/01/03	1	48.75	7	48.35	48.30	-6	882	-0.68%
2021/12/29	0	48.45	0	0.00	48.40	0	856	0.00%
2021/12/22	0	0.00	3	47.95	47.85	-3	867	-0.35%
2021/12/20	1	47.55	0	0.00	47.60	1	888	0.11%
2021/12/17	0	0.00	1	48.05	48.00	-1	914	-0.11%
2021/12/16	0	0.00	3	47.50	47.45	-3	901	-0.33%
2021/12/15	0	0.00	1	47.50	47.25	-1	926	-0.11%
2021/12/10	2	46.98	0	0.00	46.90	2	924	0.22%
2021/12/02	3	46.77	0	0.00	46.70	3	962	0.31%
2021/11/30	2	46.70	0	0.00	46.40	2	965	0.21%
2021/11/26	2	47.03	0	0.00	46.95	2	963	0.21%
2021/11/25	1	47.75	0	0.00	47.85	1	959	0.10%
2021/11/17	1	48.15	0	0.00	48.15	1	939	0.11%
2021/11/16	0	0.00	1	48.20	48.40	-1	941	-0.11%
2021/11/12	1	47.55	0	0.00	47.65	1	949	0.11%
2021/11/11	3	48.80	1	48.70	48.80	2	951	0.21%
2021/11/08	0	0.00	1	47.80	47.85	-1	1,009	-0.10%
2021/11/05	1	47.65	0	0.00	47.85	1	1,110	0.09%
2021/11/03	0	0.00	2	47.70	47.75	-2	1,147	-0.17%
2021/10/29	1	46.75	0	0.00	46.90	1	1,313	0.08%
2021/10/27	0	0.00	1	46.50	46.60	-1	1,304	-0.08%
2021/10/26	1	46.90	0	0.00	46.60	1	1,333	0.07%
2021/09/16	1	46.15	0	0.00	45.95	1	2,045	0.05%
2021/09/15	1	45.60	0	0.00	45.85	1	2,088	0.05%
2021/09/14	0	0.00	1	45.85	45.90	-1	2,130	-0.05%
2021/09/10	5	44.87	1	44.85	45.00	4	2,174	0.18%
2021/09/09	5	44.69	0	0.00	44.65	5	2,201	0.23%
2021/09/08	1	44.90	0	0.00	44.55	1	2,211	0.05%
2021/08/27	0	0.00	1	46.50	46.35	-1	2,392	-0.04%
2021/08/24	1	46.20	0	0.00	45.85	1	2,411	0.04%
2021/08/20	0	0.00	1	44.90	45.00	-1	2,421	-0.04%
2021/08/18	1	45.20	0	0.00	46.10	1	2,415	0.04%
2021/08/13	1	49.20	1	49.20	48.40	0	2,359	0.00%
2021/08/06	0	0.00	1	48.90	48.80	-1	2,315	-0.04%
2021/08/05	1	48.30	0	0.00	48.15	1	2,276	0.04%
2021/08/03	1	46.85	5	46.85	46.80	-4	2,338	-0.17%
2021/07/30	1	46.45	0	0.00	46.40	1	2,376	0.04%
2021/07/28	1	47.00	0	0.00	47.00	1	2,407	0.04%
2021/07/26	0	0.00	6	47.61	47.80	-6	2,554	-0.23%
2021/07/21	0	0.00	8	47.38	47.50	-8	2,842	-0.28%
2021/07/19	0	0.00	1	48.60	48.70	-1	2,852	-0.04%
2021/07/16	0	0.00	1	48.15	48.30	-1	2,879	-0.03%
2021/07/15	0	0.00	1	48.15	48.30	-1	2,971	-0.03%
2021/07/14	1	48.15	0	0.00	48.25	1	2,981	0.03%
2021/07/13	0	0.00	2	48.28	48.05	-2	2,991	-0.07%
2021/07/12	1	47.85	1.4	47.77	47.65	-0.4	2,946	-0.02%
2021/07/07	1	47.65	2	47.48	47.65	-1	3,005	-0.03%
2021/07/06	3	47.13	2	47.33	47.20	1	2,980	0.03%
2021/07/05	0	0.00	2	46.88	46.95	-2	2,990	-0.07%
2021/07/02	4	46.26	9	46.51	46.50	-5	2,993	-0.17%
2021/07/01	3	46.72	2	46.80	46.20	1	2,996	0.03%
2021/06/30	1	47.00	10	47.15	47.00	-9	2,974	-0.30%
2021/06/29	7	47.08	7	47.71	47.00	0	2,973	0.00%
2021/06/28	6	51.05	7	51.29	50.90	-1	2,899	-0.03%
2021/06/25	0	0.00	1	51.60	51.50	-1	2,778	-0.04%
2021/06/24	0	0.00	6	51.80	51.60	-6	2,735	-0.22%
2021/06/23	8	51.53	0	0.00	51.70	8	2,727	0.29%
2021/06/22	10.5	51.70	0	0.00	51.40	10.5	2,706	0.39%
2021/06/18	5	52.10	0	0.00	52.30	5	2,735	0.18%
2021/06/15	6	51.80	0	0.00	51.90	6	2,860	0.21%
2021/06/11	5	51.10	1	51.40	51.20	4	2,926	0.14%
2021/06/09	6	49.95	0	0.00	49.75	6	2,950	0.20%
2021/06/02	1	48.70	0	0.00	48.35	1	3,059	0.03%
2021/05/31	0	0.00	1	48.10	48.15	-1	3,070	-0.03%
2021/05/27	0	0.00	1	47.35	47.45	-1	3,142	-0.03%
2021/05/26	0	0.00	1	47.60	47.60	-1	3,169	-0.03%
2021/05/21	0	0.00	4	46.50	46.45	-4	3,250	-0.12%
2021/05/20	1	46.45	1	46.65	46.55	0	3,317	0.00%
2021/05/17	1	44.50	0	0.00	44.20	1	3,373	0.03%
2021/05/14	0	0.00	6	47.50	46.85	-6	3,312	-0.18%
2021/05/13	1	46.10	0	0.00	47.00	1	3,272	0.03%
2021/05/12	1	47.55	13	47.60	46.50	-12	3,234	-0.37%
2021/05/11	3	48.97	0	0.00	48.05	3	3,127	0.10%
2021/05/06	3	49.43	2	49.48	49.55	1	3,101	0.03%
2021/05/05	3	50.00	0	0.00	49.50	3	3,100	0.10%
2021/05/04	1	49.40	2	49.95	49.90	-1	3,114	-0.03%
2021/05/03	3	51.23	1	51.20	50.80	2	3,031	0.07%
2021/04/29	3	53.13	5	53.70	52.40	-2	2,977	-0.07%
2021/04/28	2	54.40	9	54.08	54.60	-7	2,894	-0.24%
2021/04/27	5	53.20	0	0.00	53.20	5	2,887	0.17%
2021/04/26	5	52.78	0	0.00	52.80	5	3,237	0.15%
2021/04/23	6	52.23	0	0.00	52.30	6	3,234	0.19%
2021/04/22	12	53.15	5	53.04	51.80	7	3,246	0.22%
2021/04/21	9	53.33	0	0.00	52.90	9	3,210	0.28%
2021/04/19	0	0.00	2	52.70	52.70	-2	3,133	-0.06%
2021/04/15	0	0.00	1	51.00	51.30	-1	3,143	-0.03%
2021/04/14	3	50.53	0	0.00	50.70	3	3,149	0.10%
2021/04/13	2	52.15	2	52.70	51.70	0	3,166	0.00%
2021/04/12	0	0.00	4	53.20	53.00	-4	3,180	-0.13%
2021/04/09	1	52.60	0	0.00	52.70	1	3,177	0.03%
2021/04/08	2	53.20	1	53.30	53.20	1	3,166	0.03%
2021/04/07	11	52.43	0	0.00	52.80	11	3,141	0.35%
2021/03/31	5	52.00	0	0.00	51.90	5	3,113	0.16%
2021/03/26	0	0.00	1	52.60	52.60	-1	3,075	-0.03%
2021/03/25	0	0.00	1	52.10	52.50	-1	3,061	-0.03%
2021/03/23	1	51.70	0	0.00	52.00	1	3,054	0.03%
2021/03/22	0	0.00	17	53.91	53.30	-17	3,003	-0.57%
2021/03/19	11	52.52	7	52.66	52.60	4	2,958	0.14%
2021/03/18	7	51.90	1	52.20	51.80	6	2,909	0.21%
2021/03/17	3	51.63	2	51.50	51.60	1	2,912	0.03%
2021/03/16	1	51.10	0	0.00	50.90	1	2,865	0.03%
2021/03/15	2	51.00	3	51.37	51.50	-1	2,880	-0.03%
2021/03/12	0	0.00	4	50.30	51.10	-4	2,856	-0.14%
2021/03/11	0	0.00	1	49.60	49.75	-1	2,785	-0.04%
2021/03/09	0	0.00	6	49.77	49.90	-6	2,794	-0.21%
2021/03/08	0	0.00	1	49.00	48.95	-1	2,780	-0.04%
2021/03/03	0	0.00	5	48.62	49.15	-5	2,798	-0.18%
2021/03/02	5	49.45	6	50.28	48.90	-1	2,827	-0.04%
2021/02/26	0	0.00	6	48.60	48.60	-6	2,784	-0.22%
2021/02/22	11	48.51	18	48.26	48.50	-7	2,782	-0.25%
2021/02/19	1	47.10	3	47.02	47.25	-2	2,723	-0.07%
2021/02/18	0	0.00	4	45.95	46.30	-4	2,702	-0.15%
2021/02/17	0	0.00	1	45.60	45.55	-1	2,723	-0.04%
2021/02/05	3	44.80	2	44.98	44.85	1	2,723	0.04%
2021/02/04	3	44.82	1	44.90	44.85	2	2,748	0.07%
2021/02/03	1	44.85	1	45.20	44.90	0	2,867	0.00%
2021/02/02	0	0.00	2	45.18	44.95	-2	2,896	-0.07%
2021/02/01	3	44.25	3	44.65	44.60	0	2,920	0.00%
2021/01/29	4	45.05	2	45.15	44.90	2	2,949	0.07%
2021/01/28	1	45.60	0	0.00	45.60	1	2,931	0.03%
2021/01/27	2	46.38	4	46.25	46.50	-2	2,912	-0.07%
2021/01/26	0	0.00	3	46.30	46.10	-3	2,903	-0.10%
2021/01/25	5	45.60	1	45.95	45.95	4	2,855	0.14%
2021/01/22	10	45.17	3	45.27	45.25	7	2,841	0.25%
2021/01/21	3	45.08	6	45.71	45.15	-3	2,830	-0.11%
2021/01/20	25	46.98	8	45.85	45.50	17	2,786	0.61%
2021/01/19	6	48.75	32	47.89	48.05	-26	2,642	-0.98%
2021/01/18	4	44.58	9	45.09	45.45	-5	2,257	-0.22%
2021/01/15	4	45.85	3	45.62	45.00	1	2,237	0.04%
2021/01/14	0	0.00	9	45.55	45.65	-9	2,212	-0.41%
2021/01/13	5	44.99	4	45.33	44.95	1	2,191	0.05%
2021/01/12	12	44.80	0	0.00	44.60	12	2,184	0.55%
2021/01/11	3	45.10	7	45.53	45.40	-4	2,185	-0.18%
2021/01/08	1	44.85	0	0.00	45.00	1	2,166	0.05%
2021/01/07	6	45.08	0	0.00	45.30	6	2,153	0.28%
2021/01/06	4	45.63	2	46.13	45.25	2	2,193	0.09%
2021/01/05	2	45.18	2.2	45.05	45.45	-0.2	2,131	-0.01%
2021/01/04	1	44.00	2	44.45	44.60	-1	2,130	-0.05%
2020/12/31	5	44.00	1	44.50	44.40	4	2,119	0.19%
2020/12/30	0	0.00	5	44.25	44.00	-5	2,120	-0.24%
2020/12/29	2	44.10	0	0.00	44.05	2	2,123	0.09%
2020/12/25	3	44.37	3	44.63	44.20	0	2,107	0.00%
2020/12/24	1	44.35	0	0.00	44.30	1	2,100	0.05%
2020/12/22	2	43.98	0	0.00	43.50	2	2,127	0.09%
2020/12/21	1	43.60	11	43.71	43.95	-10	2,141	-0.47%
2020/12/18	11	44.12	0	0.00	44.00	11	2,147	0.51%
2020/12/17	1	44.50	1	44.95	44.55	0	2,152	0.00%
2020/12/16	0	0.00	1	44.70	44.55	-1	2,155	-0.05%
2020/12/15	10	44.62	7	44.47	44.10	3	2,156	0.14%
2020/12/11	3	44.92	22	45.33	45.30	-19	2,120	-0.90%
2020/12/10	2	45.65	1	46.25	45.65	1	2,102	0.05%
2020/12/08	22	45.26	0	0.00	45.15	22	2,064	1.07%
2020/12/07	1	45.35	0	0.00	45.40	1	2,064	0.05%
2020/12/04	0	0.00	4	45.06	45.20	-4	2,065	-0.19%
2020/12/02	0	0.00	2	45.50	45.50	-2	2,173	-0.09%
2020/12/01	1	45.40	0	0.00	45.65	1	2,231	0.04%
2020/11/30	3	46.00	5	45.60	45.60	-2	2,303	-0.09%
2020/11/26	5	44.80	14	45.10	45.20	-9	2,398	-0.38%
2020/11/25	2	44.25	2	44.78	44.35	0	2,370	0.00%
2020/11/24	6	44.54	15	44.83	44.35	-9	2,392	-0.38%
2020/11/20	1	44.60	0	0.00	44.60	1	2,388	0.04%
2020/11/19	1	44.60	0	0.00	44.40	1	2,420	0.04%
2020/11/18	0	0.00	1	44.35	43.90	-1	2,448	-0.04%
2020/11/17	0	0.00	1	44.05	43.80	-1	2,551	-0.04%
2020/11/13	0	0.00	1	43.80	43.85	-1	2,903	-0.03%
2020/11/11	7	43.71	0	0.00	43.80	7	3,195	0.22%
2020/11/10	4	42.25	0	0.00	42.75	4	3,738	0.11%
2020/11/09	31	42.18	0	0.00	42.55	31	4,220	0.73%
2020/11/03	0	0.00	1	41.60	41.50	-1	4,540	-0.02%
2020/10/30	1	41.10	0	0.00	40.70	1	4,558	0.02%
2020/10/27	1	41.15	0	0.00	41.10	1	4,616	0.02%
2020/10/26	1	41.60	0	0.00	41.60	1	4,618	0.02%
2020/10/23	0	0.00	8	41.90	41.95	-8	4,618	-0.17%
2020/10/21	0	0.00	1	41.80	41.60	-1	4,639	-0.02%
2020/10/19	1	41.30	1	41.05	41.35	0	4,645	0.00%
2020/10/12	3	40.70	0	0.00	40.50	3	4,645	0.06%
2020/10/07	2	39.80	0	0.00	40.35	2	4,673	0.04%
2020/09/29	2	39.55	0	0.00	39.30	2	4,753	0.04%
2020/09/28	1	39.45	6	38.94	39.45	-5	4,776	-0.10%
2020/09/21	5	41.90	0	0.00	41.35	5	4,759	0.11%
2020/09/15	1	41.55	1	41.60	41.55	0	4,759	0.00%
2020/09/11	1	41.50	7	41.20	41.15	-6	4,767	-0.13%
2020/09/10	4	42.41	1	42.65	42.15	3	4,761	0.06%
2020/09/09	1	41.95	0	0.00	42.45	1	4,771	0.02%
2020/09/04	1	43.75	11	43.75	43.90	-10	4,777	-0.21%
2020/09/03	0	0.00	3	43.67	43.50	-3	4,812	-0.06%
2020/09/02	3	42.88	0	0.00	43.35	3	4,812	0.06%
2020/09/01	1	43.20	1	43.30	43.40	0	4,827	0.00%
2020/08/31	0	0.00	1	42.35	42.45	-1	4,775	-0.02%
2020/08/27	0	0.00	8	42.16	42.00	-8	4,832	-0.17%
2020/08/26	1	42.80	0	0.00	42.35	1	4,845	0.02%
2020/08/25	2	42.65	0	0.00	42.55	2	4,872	0.04%
2020/08/21	10	42.50	27	42.60	42.50	-17	4,932	-0.34%
2020/08/20	3	41.45	22	43.13	41.30	-19	4,830	-0.39%
2020/08/19	0	0.00	31	43.44	42.65	-31	4,659	-0.67%
2020/08/18	2	45.65	1	45.65	45.10	1	4,427	0.02%
2020/08/17	3	45.77	1	46.10	46.10	2	4,309	0.05%
2020/08/14	19	46.75	14	46.56	46.20	5	4,110	0.12%
2020/08/13	16	43.41	45	43.03	43.10	-29	3,467	-0.84%
2020/08/12	23	39.47	103	39.66	41.50	-80	2,979	-2.69%	大賣/
2020/08/11	0	0.00	6	37.85	37.75	-6	2,708	-0.22%
2020/08/04	10	37.35	0	0.00	37.35	10	2,991	0.33%
2020/08/03	30	37.37	0	0.00	37.40	30	3,010	1.00%
2020/07/31	10	36.55	0	0.00	36.80	10	2,978	0.34%
2020/07/30	21	36.22	0	0.00	36.85	21	3,012	0.70%
2020/07/28	0	0.00	37	35.65	35.20	-37	3,103	-1.19%
2020/07/24	2	36.05	25	36.19	36.10	-23	3,167	-0.73%
2020/07/22	25	36.65	0	0.00	36.90	25	3,226	0.77%
2020/07/21	3	37.13	0	0.00	36.70	3	3,335	0.09%
2020/07/20	6	36.85	11	36.50	36.85	-5	3,333	-0.15%
2020/07/17	12	37.05	1.2	36.98	36.60	10.8	3,334	0.32%
2020/07/16	11	36.70	7	37.00	37.05	4	3,318	0.12%
2020/07/15	0	0.00	10	36.65	36.65	-10	3,325	-0.30%
2020/07/14	1	36.40	21	36.52	36.45	-20	3,336	-0.60%
2020/07/13	1	36.25	5	36.25	36.30	-4	3,317	-0.12%
2020/07/09	5	35.95	3	35.95	35.85	2	3,297	0.06%
2020/07/08	18	35.70	0	0.00	35.75	18	3,287	0.55%
2020/07/07	28	36.03	0	0.00	35.80	28	3,275	0.85%
2020/07/06	10	35.95	0	0.00	35.95	10	3,269	0.31%
2020/07/03	10	35.25	1	35.35	35.20	9	3,257	0.28%
2020/07/01	16	34.88	4	34.95	34.85	12	3,278	0.37%
2020/06/22	1	34.30	0	0.00	34.30	1	3,331	0.03%
2020/06/19	18	34.35	0	0.00	34.25	18	3,407	0.53%
2020/06/15	0	0.00	1	34.70	34.15	-1	3,412	-0.03%
2020/06/12	0	0.00	3	33.60	34.30	-3	3,398	-0.09%
2020/06/11	14	35.57	37	34.99	34.60	-23	3,381	-0.68%
2020/06/10	23	38.34	0	0.00	38.20	23	3,255	0.71%
2020/06/09	0	0.00	3	38.60	38.45	-3	3,192	-0.09%
2020/06/08	0	0.00	21	38.40	38.40	-21	3,137	-0.67%
2020/06/05	0	0.00	1	38.25	38.20	-1	3,069	-0.03%
2020/06/03	1	37.75	0	0.00	37.80	1	3,002	0.03%
2020/06/02	1	37.95	0	0.00	38.15	1	2,927	0.03%
2020/06/01	20	37.35	0	0.00	37.70	20	2,883	0.69%
2020/05/29	6	37.15	7	37.30	37.25	-1	2,865	-0.03%
2020/05/28	7	36.50	11	36.64	36.80	-4	2,801	-0.14%
2020/05/27	10	35.65	0	0.00	35.75	10	2,699	0.37%
2020/05/26	25	35.35	0	0.00	35.40	25	2,698	0.93%
2020/05/22	0	0.00	5	35.30	35.20	-5	2,676	-0.19%
2020/05/20	0	0.00	5	35.10	35.00	-5	2,642	-0.19%
2020/05/19	0	0.00	10	35.18	35.00	-10	2,625	-0.38%
2020/05/18	0	0.00	10	35.45	35.15	-10	2,600	-0.38%
2020/05/15	10	34.90	25	34.79	34.95	-15	2,556	-0.59%
2020/05/14	0	0.00	15	35.28	34.55	-15	2,525	-0.59%
2020/05/13	1	36.10	18	35.51	35.50	-17	2,462	-0.69%
2020/05/12	2	35.90	1	36.00	35.95	1	2,290	0.04%
2020/05/11	0	0.00	1	35.70	36.25	-1	2,254	-0.04%
2020/05/08	22	34.84	3	34.73	35.00	19	2,166	0.88%
2020/05/07	1	34.75	0	0.00	34.75	1	2,137	0.05%
2020/05/06	0	0.00	13	34.60	34.80	-13	2,112	-0.62%
2020/05/05	1	34.70	0	0.00	34.70	1	2,090	0.05%
2020/05/04	1	32.90	1	33.25	34.10	0	2,109	0.00%
2020/04/30	0	0.00	1	33.80	33.80	-1	2,059	-0.05%
2020/04/29	10	33.20	10	33.40	33.50	0	2,043	0.00%
2020/04/27	28	32.70	18	32.73	32.90	10	1,981	0.50%
2020/04/24	44	31.71	25	32.67	32.60	19	1,930	0.98%
2020/04/23	10	30.14	3	30.28	30.35	7	1,810	0.39%
2020/04/22	2	29.60	1	29.70	29.95	1	1,789	0.06%
2020/04/21	3	30.52	1	30.90	29.75	2	1,775	0.11%
2020/04/20	1	30.85	1	31.00	31.00	0	1,750	0.00%
2020/04/17	20	31.20	3	31.45	31.35	17	1,706	1.00%
2020/04/14	5	30.00	0	0.00	30.40	5	1,604	0.31%
2020/04/13	6	29.80	1	29.90	29.85	5	1,588	0.31%
2020/04/10	30	29.68	58	29.60	29.75	-28	1,582	-1.77%
2020/04/09	1	29.85	3	29.85	29.75	-2	1,585	-0.13%
2020/04/08	12	29.31	61	29.52	29.55	-49	1,566	-3.13%
2020/04/07	3	29.13	1	29.45	29.20	2	1,525	0.13%
2020/04/06	6	29.03	0	0.00	28.95	6	1,500	0.40%
2020/04/01	3	28.65	2	28.78	28.80	1	1,480	0.07%
2020/03/31	2	29.25	2	29.25	28.85	0	1,476	0.00%
2020/03/30	1	28.10	0	0.00	28.55	1	1,444	0.07%
2020/03/27	7	29.15	11	29.23	28.80	-4	1,443	-0.28%
2020/03/26	1	28.20	1	28.65	28.90	0	1,395	0.00%
2020/03/25	0	0.00	1	28.40	29.20	-1	1,379	-0.07%
2020/03/24	1	27.50	2	27.55	27.35	-1	1,290	-0.08%
2020/03/23	1	25.20	1	25.80	26.55	0	1,241	0.00%
2020/03/20	61	26.20	1	26.35	26.30	60	1,228	4.88%
2020/03/19	1	25.60	4	24.15	24.10	-3	1,215	-0.25%
2020/03/18	0	0.00	5	27.10	26.75	-5	1,202	-0.42%
2020/03/17	2	27.35	5	27.60	27.05	-3	1,191	-0.25%
2020/03/16	1.2	28.45	0	0.00	27.95	1.2	1,191	0.10%
2020/03/13	0	0.00	24	27.68	28.50	-24	1,178	-2.04%
2020/03/12	2	30.95	0	0.00	30.30	2	1,127	0.18%
2020/03/11	34	32.33	1	32.10	32.25	33	1,096	3.01%
2020/03/10	0	0.00	5	31.70	32.20	-5	1,093	-0.46%
2020/03/09	1	33.00	7	33.00	32.00	-6	1,086	-0.55%
2020/03/06	4	33.41	0	0.00	33.25	4	1,084	0.37%
2020/03/05	0	0.00	1	33.85	33.80	-1	1,089	-0.09%
2020/03/04	0	0.00	4	33.39	33.55	-4	1,108	-0.36%
2020/03/03	9	32.91	2	32.95	32.90	7	1,068	0.66%
2020/02/27	3	32.42	2	32.95	32.35	1	1,062	0.09%
2020/02/26	1	32.00	0	0.00	32.35	1	1,043	0.10%
2020/02/25	20	31.45	20	32.10	32.30	0	1,046	0.00%
2020/02/20	1	33.35	0	0.00	33.35	1	1,135	0.09%
2020/02/19	0	0.00	1	33.55	33.50	-1	1,152	-0.09%
2020/02/18	2	33.28	4	33.15	33.20	-2	1,162	-0.17%
2020/02/17	3	33.43	0	0.00	33.50	3	1,183	0.25%
2020/02/14	3	33.85	0	0.00	33.80	3	1,240	0.24%
2020/02/13	2	33.85	1	34.00	33.90	1	1,251	0.08%
2020/02/10	5	32.70	2	32.75	32.75	3	1,368	0.22%
2020/02/05	4	33.81	2	33.60	33.60	2	1,446	0.14%
2020/02/04	3	32.62	1	32.80	32.75	2	1,436	0.14%
2020/01/30	0	0.00	1	33.90	33.00	-1	1,405	-0.07%
2019/12/30	10	36.65	0	0.00	36.70	10	1,425	0.70%
2019/12/26	0	0.00	1	36.30	36.20	-1	1,429	-0.07%
2019/12/25	1	36.10	0	0.00	36.05	1	1,436	0.07%
2019/12/24	0	0.00	1	36.05	35.95	-1	1,464	-0.07%
2019/12/19	2	36.15	0	0.00	36.20	2	1,584	0.13%
2019/12/17	1	36.10	2	36.28	36.10	-1	1,618	-0.06%
2019/12/13	1	36.05	0	0.00	35.80	1	1,629	0.06%
2019/12/03	1	36.80	0	0.00	36.70	1	1,800	0.06%
2019/12/02	1	36.20	1	36.40	36.55	0	1,807	0.00%
2019/11/27	0	0.00	2	37.40	37.20	-2	1,833	-0.11%
2019/11/25	1	37.40	0	0.00	37.35	1	1,857	0.05%
2019/11/22	1	37.50	0	0.00	37.50	1	1,870	0.05%
2019/11/19	22	38.35	18	38.55	37.85	4	1,894	0.21%
2019/11/15	1	37.75	0	0.00	37.65	1	1,847	0.05%
2019/11/14	1	38.00	2	37.93	37.85	-1	1,849	-0.05%
2019/11/13	4	38.13	20	38.20	38.20	-16	1,842	-0.87%
2019/11/12	0	0.00	1	37.55	37.50	-1	1,800	-0.06%
2019/11/11	1	37.30	3	37.45	37.00	-2	1,837	-0.11%
2019/11/08	2	38.20	0	0.00	38.30	2	1,830	0.11%
2019/11/07	0	0.00	1	37.60	38.00	-1	1,791	-0.06%
2019/11/06	1	37.50	0	0.00	37.20	1	1,780	0.06%
2019/11/05	0	0.00	2	37.45	37.45	-2	1,775	-0.11%
2019/11/04	2	37.75	3	37.78	37.75	-1	1,787	-0.06%
2019/11/01	0	0.00	3	37.30	37.40	-3	1,723	-0.17%
2019/10/31	0	0.00	2	36.43	36.60	-2	1,729	-0.12%
2019/10/29	0	0.00	5	35.72	35.75	-5	1,827	-0.27%
2019/10/23	2	36.35	0	0.00	36.30	2	2,046	0.10%
2019/10/22	1	36.40	2	36.23	36.40	-1	2,170	-0.05%
2019/10/18	2	35.50	0	0.00	35.50	2	2,240	0.09%
2019/10/16	1	35.90	1	35.90	35.90	0	2,279	0.00%
2019/10/04	4	35.86	0	0.00	35.65	4	2,433	0.16%
2019/10/03	1	35.65	1	35.90	35.85	0	2,434	0.00%
2019/10/02	1	36.20	0	0.00	36.20	1	2,434	0.04%
2019/10/01	0	0.00	1	36.30	36.50	-1	2,437	-0.04%
2019/09/27	22	36.15	8	36.11	35.90	14	2,443	0.57%
2019/09/25	2	37.60	0	0.00	37.20	2	2,419	0.08%
2019/09/24	5	37.63	1	37.90	38.30	4	2,391	0.17%
2019/09/10	0	0.00	2	38.80	38.60	-2	2,285	-0.09%
2019/09/09	0	0.00	2	38.90	38.80	-2	2,257	-0.09%
2019/09/06	1	38.50	0	0.00	38.05	1	2,214	0.05%
2019/09/05	0	0.00	9	38.29	38.50	-9	2,191	-0.41%
2019/09/04	0	0.00	50	37.74	37.95	-50	2,181	-2.29%
2019/09/03	2	37.25	15	37.53	37.35	-13	2,171	-0.60%
2019/09/02	0	0.00	1	37.55	37.45	-1	2,185	-0.05%
2019/08/30	19	37.27	31	37.47	37.05	-12	2,176	-0.55%
2019/08/28	10	35.95	1	35.80	35.95	9	2,107	0.43%
2019/08/27	16	35.47	41	35.64	35.35	-25	2,096	-1.19%
2019/08/26	2	35.63	2	35.95	35.70	0	2,090	0.00%
2019/08/23	0	0.00	1	36.50	36.70	-1	2,076	-0.05%
2019/08/22	9	36.27	1	36.50	36.30	8	2,065	0.39%
2019/08/21	1	36.20	0	0.00	36.30	1	2,094	0.05%
2019/08/20	20	36.00	0	0.00	36.70	20	2,087	0.96%
2019/08/19	20	35.85	0	0.00	36.00	20	2,053	0.97%
2019/08/16	1	35.40	3	35.57	35.90	-2	2,074	-0.10%
2019/08/15	1	35.25	2	35.00	35.40	-1	2,066	-0.05%
2019/08/14	6	35.52	2	35.50	35.60	4	2,085	0.19%
2019/08/13	1	34.50	1	34.25	34.20	0	2,096	0.00%
2019/08/12	0	0.00	2	35.58	35.30	-2	2,094	-0.10%
2019/08/08	5	35.75	1	35.95	35.95	4	2,109	0.19%
2019/08/06	21	35.46	1	35.50	35.95	20	2,159	0.93%
2019/08/05	1	37.30	0	0.00	36.40	1	2,152	0.05%
2019/08/02	0	0.00	19	38.07	37.00	-19	2,177	-0.87%
2019/07/31	0	0.00	7	40.44	40.65	-7	2,106	-0.33%
2019/07/30	4	40.69	29	40.91	40.50	-25	2,100	-1.19%
2019/07/29	25	40.34	6	40.65	40.25	19	2,086	0.91%
2019/07/26	4	41.51	0	0.00	41.25	4	2,018	0.20%
2019/07/25	3	41.65	7	41.99	41.85	-4	1,990	-0.20%
2019/07/24	5	40.69	3	41.47	41.45	2	1,941	0.10%
2019/07/23	0	0.00	3	40.32	39.90	-3	1,865	-0.16%
2019/07/22	11	39.80	0	0.00	39.85	11	1,861	0.59%
2019/07/19	30	39.30	2	39.50	39.35	28	1,835	1.53%
2019/07/18	1	38.90	3	39.35	39.15	-2	1,867	-0.11%
2019/07/17	5	39.09	3	39.25	38.80	2	2,148	0.09%
2019/07/16	1	39.10	3	39.32	39.10	-2	2,169	-0.09%
2019/07/15	4	38.73	4	38.88	38.80	0	2,179	0.00%
2019/07/12	1	38.40	2	37.95	38.40	-1	2,236	-0.04%
2019/07/11	4	37.75	1	38.00	37.60	3	2,377	0.13%
2019/07/10	1	38.25	23	38.42	38.35	-22	2,383	-0.92%
2019/07/09	2	37.90	0	0.00	38.00	2	2,427	0.08%
2019/07/05	0	0.00	20	38.00	37.85	-20	2,591	-0.77%
2019/07/04	1	37.80	1	38.00	37.80	0	2,677	0.00%
2019/07/01	1	37.10	2	37.38	37.45	-1	3,311	-0.03%
2019/06/28	2	37.00	2	37.30	36.90	0	3,499	0.00%
2019/06/27	1	37.10	1	37.00	36.90	0	3,651	0.00%
2019/06/26	0	0.00	1	36.55	36.35	-1	3,704	-0.03%
2019/06/25	1	36.30	0	0.00	36.25	1	3,833	0.03%
2019/06/24	1	36.20	1	36.45	36.35	0	3,983	0.00%
2019/06/21	1	36.75	2	36.50	36.30	-1	4,202	-0.02%
2019/06/20	0	0.00	4	36.40	36.70	-4	4,609	-0.09%
2019/06/14	1	36.20	0	0.00	36.20	1	4,929	0.02%
2019/06/13	1	36.40	0	0.00	36.30	1	4,947	0.02%
2019/06/12	4	36.86	0	0.00	36.40	4	4,997	0.08%
2019/06/11	1	36.05	1	36.30	36.60	0	4,977	0.00%
2019/06/10	0	0.00	2	36.15	36.50	-2	4,974	-0.04%
2019/06/06	1	35.40	1	35.80	35.45	0	4,969	0.00%
2019/06/05	3	35.85	1	35.95	35.65	2	4,977	0.04%
2019/06/04	1	35.55	1	35.75	35.60	0	4,972	0.00%
2019/06/03	2	35.58	1	35.75	35.60	1	4,989	0.02%
2019/05/31	0	0.00	1	36.00	35.85	-1	4,989	-0.02%
2019/05/30	0	0.00	1	35.50	35.60	-1	4,986	-0.02%
2019/05/29	2	35.20	1	35.40	35.25	1	5,019	0.02%
2019/05/28	5	35.58	3	35.70	35.65	2	5,029	0.04%
2019/05/27	2	34.50	2	34.78	34.85	0	5,008	0.00%
2019/05/24	0	0.00	1	34.95	35.00	-1	5,048	-0.02%
2019/05/23	2	34.93	0	0.00	34.75	2	5,047	0.04%
2019/05/22	2	35.70	1	35.95	35.70	1	5,069	0.02%
2019/05/21	0	0.00	3.1	35.60	36.05	-3.1	5,073	-0.06%
2019/05/20	46.1	36.19	4	36.06	35.45	42.1	5,050	0.83%
2019/05/17	1	37.00	0	0.00	36.80	1	5,020	0.02%
2019/05/16	1	37.75	1	37.65	37.60	0	5,004	0.00%
2019/05/15	0	0.00	34	38.35	38.30	-34	4,989	-0.68%
2019/05/13	1	37.00	4	37.19	37.20	-3	5,050	-0.06%
2019/05/10	5	37.41	14	37.14	37.20	-9	5,054	-0.18%
2019/05/09	13	36.87	1	38.35	36.90	12	5,110	0.23%
2019/05/08	0	0.00	32	37.79	37.85	-32	5,067	-0.63%
2019/05/07	3	37.80	7	37.55	37.90	-4	5,035	-0.08%
2019/05/06	32	36.82	3	37.10	36.60	29	4,994	0.58%
2019/05/03	7	37.91	0.2	38.30	37.95	6.8	4,958	0.14%
2019/04/30	0	0.00	4	37.26	37.85	-4	4,928	-0.08%
2019/04/29	3	37.88	0	0.00	36.95	3	4,899	0.06%
2019/04/26	20	38.00	0	0.00	37.85	20	4,850	0.41%
2019/04/25	1	38.20	0	0.00	38.20	1	4,855	0.02%
2019/04/24	1	38.00	3	38.05	38.10	-2	4,833	-0.04%
2019/04/23	28	39.55	12	40.03	38.35	16	4,770	0.34%
2019/04/22	1	38.65	1	38.85	39.15	0	4,457	0.00%
2019/04/19	0	0.00	4	38.53	38.70	-4	4,386	-0.09%
2019/04/18	7	38.85	1	39.15	38.00	6	4,332	0.14%
2019/04/17	23	39.45	9	39.33	39.60	14	4,232	0.33%
2019/04/16	2	38.18	2	38.55	38.60	0	4,058	0.00%
2019/04/15	1	38.05	3	38.55	38.65	-2	4,013	-0.05%
2019/04/12	0	0.00	1	37.80	37.85	-1	3,940	-0.03%
2019/04/11	5	37.90	5	38.05	37.30	0	3,878	0.00%
2019/04/10	23	38.53	8	38.56	38.60	15	3,746	0.40%
2019/04/09	17	39.28	27	39.73	38.55	-10	3,647	-0.27%
2019/04/08	4	38.58	15	38.70	38.40	-11	3,363	-0.33%
2019/04/03	17	37.91	0	0.00	38.10	17	3,160	0.54%
2019/04/02	8	37.69	5	37.24	37.80	3	2,948	0.10%
2019/04/01	4	37.15	1	37.20	36.50	3	2,728	0.11%
2019/03/29	3	36.50	0	0.00	36.95	3	2,565	0.12%
2019/03/28	21	36.53	2	36.95	36.20	19	2,489	0.76%
2019/03/27	15	38.60	16	38.03	37.45	-1	2,353	-0.04%
2019/03/26	0	0.00	1	38.70	37.25	-1	2,198	-0.05%
2019/03/25	27	38.67	41	38.50	38.50	-14	1,982	-0.71%
2019/03/22	0	0.00	2.3	37.70	37.70	-2.3	1,550	-0.15%
2019/03/21	3	34.03	54	33.98	34.30	-51	1,451	-3.51%
2019/03/15	0	0.00	4	32.85	32.90	-4	1,189	-0.34%
2019/03/14	0	0.00	1	32.00	32.10	-1	1,151	-0.09%
2019/03/12	1	32.00	0	0.00	31.95	1	1,130	0.09%
2019/03/07	2	32.45	0	0.00	32.40	2	1,101	0.18%
2019/03/05	0	0.00	1	33.00	32.80	-1	1,078	-0.09%
2019/03/04	2	32.60	0	0.00	32.90	2	1,061	0.19%
2019/02/27	5	32.00	0	0.00	32.30	5	1,018	0.49%
2019/02/26	3.2	33.44	0	0.00	32.65	3.2	999	0.32%
2019/02/21	0	0.00	1	33.00	32.45	-1	914	-0.11%
2019/02/18	0	0.00	5	32.62	32.45	-5	887	-0.56%
2019/02/14	1	32.00	0	0.00	32.00	1	829	0.12%
2019/02/13	0	0.00	22	32.28	32.20	-22	799	-2.75%
2019/02/12	1	32.00	8	31.30	32.15	-7	707	-0.99%
2019/02/11	1	30.80	1	31.15	30.50	0	636	0.00%
2019/01/30	18	30.05	23	30.16	30.45	-5	599	-0.83%
2019/01/17	1	28.80	30	29.28	29.00	-29	477	-6.07%
2019/01/02	2	27.70	0	0.00	27.65	2	477	0.42%
2018/12/19	0	0.00	5	28.00	27.95	-5	517	-0.97%
2018/12/17	0	0.00	1	28.85	28.60	-1	514	-0.19%
2018/12/14	1	28.70	0	0.00	28.85	1	513	0.19%
2018/12/10	5	29.18	4	28.93	28.65	1	500	0.20%
2018/12/06	1	29.00	0	0.00	29.20	1	477	0.21%
2018/12/05	0	0.00	2	28.55	28.65	-2	466	-0.43%
2018/12/04	0	0.00	2	28.85	28.90	-2	471	-0.42%
2018/11/30	0	0.00	3	28.35	28.25	-3	460	-0.65%
2018/11/27	0	0.00	1	27.75	27.80	-1	457	-0.22%
2018/11/26	0	0.00	1	27.45	27.45	-1	457	-0.22%
2018/11/23	0	0.00	1	27.30	27.25	-1	470	-0.21%
2018/11/19	0	0.00	5	28.06	28.10	-5	505	-0.99%
2018/11/16	0	0.00	22	27.82	27.75	-22	547	-4.02%
2018/11/15	1	27.00	10	27.34	27.50	-9	537	-1.67%
2018/11/14	5	27.15	13	27.07	27.15	-8	511	-1.56%
2018/11/13	2	24.55	0	0.00	24.70	2	493	0.41%
2018/10/26	0	0.00	2	23.90	24.00	-2	535	-0.37%
2018/10/23	20	24.45	0	0.00	24.55	20	528	3.78%
2018/10/19	6	24.40	0	0.00	24.65	6	528	1.14%
2018/10/16	1	24.80	1	24.90	24.90	0	522	0.00%
2018/10/15	13	24.27	0	0.00	24.35	13	516	2.52%
2018/10/11	0	0.00	3	24.38	24.30	-3	501	-0.60%
2018/10/08	2	26.45	0	0.00	26.60	2	486	0.41%
2018/10/05	17	26.62	1	26.65	26.65	16	483	3.31%
2018/10/04	8	27.26	1	27.10	27.15	7	469	1.49%
2018/09/21	0	0.00	1	28.45	28.40	-1	468	-0.21%
2018/09/17	0	0.00	5	28.50	28.55	-5	464	-1.08%
2018/09/14	0	0.00	5	28.37	28.55	-5	464	-1.08%
2018/09/13	0	0.00	3	27.88	27.95	-3	461	-0.65%
2018/09/12	32	27.71	0	0.00	27.75	32	463	6.90%
2018/09/11	2	27.78	0	0.00	28.00	2	462	0.43%
2018/09/10	6	27.90	1	28.00	28.00	5	457	1.09%
2018/09/05	0	0.00	4	29.16	28.90	-4	454	-0.88%
2018/08/31	0	0.00	1	28.85	28.90	-1	450	-0.22%
2018/08/30	0	0.00	4	28.85	28.80	-4	454	-0.88%
2018/08/28	0	0.00	4	28.65	28.60	-4	451	-0.89%
2018/08/24	4	28.50	0	0.00	28.20	4	469	0.85%
2018/08/23	1	29.45	46	29.48	29.65	-45	539	-8.33%
2018/08/21	0	0.00	30	28.35	28.50	-30	498	-6.02%
2018/08/17	4	28.10	0	0.00	28.55	4	490	0.82%
2018/08/16	0	0.00	5	28.25	28.10	-5	483	-1.03%
2018/08/15	3	27.70	0	0.00	27.70	3	485	0.62%
2018/07/23	10	27.05	0	0.00	26.85	10	613	1.63%
2018/07/19	10	27.10	0	0.00	27.15	10	617	1.62%
2018/07/18	10	27.10	0	0.00	27.20	10	622	1.61%
2018/07/06	4	27.95	0	0.00	27.75	4	617	0.65%
2018/07/03	0	0.00	2	28.35	28.40	-2	617	-0.32%
2018/06/22	1	28.50	0	0.00	28.60	1	610	0.16%
2018/06/14	0	0.00	1.1	29.36	29.40	-1.1	604	-0.18%
2018/06/12	0	0.00	2	29.50	29.25	-2	603	-0.33%
2018/06/07	0	0.00	1	29.15	29.15	-1	591	-0.17%
2018/05/31	2	27.95	0	0.00	27.95	2	553	0.36%
2018/05/30	5	28.40	0	0.00	28.40	5	449	1.11%
2018/05/29	0	0.00	1	28.75	28.70	-1	440	-0.23%
2018/05/25	1	28.45	0	0.00	28.40	1	433	0.23%
2018/05/23	4	28.50	0	0.00	28.45	4	422	0.95%
2018/05/17	20	29.20	0	0.00	29.30	20	403	4.95%
2018/05/16	1	29.10	0	0.00	29.40	1	393	0.25%
2018/05/15	1	29.40	0	0.00	29.40	1	394	0.25%
2018/05/14	0	0.00	7	30.51	30.30	-7	403	-1.73%
2018/05/11	0	0.00	2	30.08	30.00	-2	386	-0.52%
2018/05/10	0	0.00	5	29.83	29.85	-5	369	-1.35%
2018/05/09	0	0.00	1	29.25	29.20	-1	355	-0.28%
2018/05/04	1	28.45	1	28.55	28.70	0	345	0.00%
2018/05/03	1	28.30	0	0.00	28.80	1	345	0.29%
2018/04/27	1	28.20	0	0.00	28.25	1	334	0.30%
2018/04/24	2	28.50	0	0.00	28.40	2	345	0.58%
2018/04/23	2	28.70	0	0.00	28.70	2	342	0.58%
2018/04/20	0	0.00	1	29.00	28.95	-1	342	-0.29%
2018/04/18	0	0.00	10	28.95	29.00	-10	343	-2.91%
2018/04/11	3	29.05	0	0.00	29.10	3	367	0.82%
2018/03/23	21	29.25	0	0.00	29.30	21	429	4.89%
2018/03/13	2	30.10	0	0.00	30.05	2	441	0.45%
2018/03/06	0	0.00	1	29.50	29.75	-1	522	-0.19%
2018/03/05	2	29.25	0	0.00	29.25	2	544	0.37%
2018/03/02	2	29.45	1	29.55	29.40	1	556	0.18%
2018/03/01	1	29.80	0	0.00	29.80	1	562	0.18%
2018/02/27	3	30.10	3	30.25	30.10	0	569	0.00%
2018/02/21	1	29.50	0	0.00	29.80	1	635	0.16%
2018/02/12	2	28.65	0	0.00	29.00	2	639	0.31%
2018/02/09	1	28.75	0	0.00	28.60	1	639	0.16%
2018/02/06	5	30.00	4	29.63	29.40	1	642	0.16%
2018/02/05	5	30.55	14	30.56	30.70	-9	667	-1.35%
2018/01/31	0	31.10	0	0.00	31.30	0	784	0.00%
2018/01/26	0	0.00	1	31.55	31.55	-1	804	-0.12%
2018/01/22	0	0.00	1	31.65	31.80	-1	908	-0.11%
2018/01/19	11	31.74	0	0.00	31.65	11	919	1.20%
2018/01/16	5	31.85	0	0.00	31.95	5	937	0.53%
2018/01/15	0	0.00	1	32.00	31.75	-1	938	-0.11%
2018/01/10	2	31.80	1	31.80	31.70	1	971	0.10%
2018/01/05	1	32.50	0	0.00	32.65	1	982	0.10%
2018/01/04	1	32.70	2	32.73	32.80	-1	978	-0.10%
2018/01/02	0	0.00	2	31.75	31.95	-2	946	-0.21%