志超 (8213)-亞東-板橋券商分點個股進出

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
39.65
漲跌
▼0.10
漲幅
-0.25%
成交量
693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:13:30

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

志超 (8213)籌碼相關－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	3	40.00	40.05	-3	715	-0.42%
2024/04/23	10	39.50	0	0.00	39.90	10	695	1.44%
2024/04/19	0	0.00	1	42.30	42.75	-1	615	-0.16%
2024/04/17	0	0.00	0	43.30	43.20	0	610	0.00%
2024/04/12	0	0.00	1	44.00	44.50	-1	598	-0.17%
2024/04/09	1	44.55	0	0.00	44.50	1	575	0.17%
2024/04/08	1	44.35	0	0.00	44.35	1	568	0.18%
2024/03/28	0	0.00	1	43.95	43.75	-1	527	-0.19%
2024/03/27	1	43.50	2	43.60	43.55	-1	518	-0.19%
2024/03/26	1	43.30	1	43.00	43.10	0	518	0.00%
2024/03/20	1	43.70	0	0.00	43.65	1	507	0.20%
2024/03/13	0	0.00	1	41.55	41.70	-1	461	-0.22%
2024/03/08	1	41.55	0	0.00	41.60	1	470	0.21%
2024/03/05	0	0.00	1	42.30	42.45	-1	491	-0.20%
2024/03/04	0	0.00	6	42.12	42.10	-6	492	-1.22%
2024/02/19	0	0.00	2	42.08	42.10	-2	505	-0.40%
2024/01/25	1	41.20	0	0.00	41.20	1	522	0.19%
2024/01/24	1	41.30	0	0.00	41.20	1	526	0.19%
2024/01/05	2	42.83	0	0.00	42.75	2	567	0.35%
2023/12/25	1	42.95	0	0.00	42.95	1	657	0.15%
2023/12/21	1	43.00	0	0.00	43.00	1	689	0.15%
2023/12/19	1	43.50	0	0.00	43.15	1	697	0.14%
2023/12/12	0	0.00	1	44.10	44.10	-1	679	-0.15%
2023/12/08	0	0.00	0.1	44.05	44.05	-0.1	684	-0.01%
2023/12/01	0	0.00	1	44.50	44.60	-1	744	-0.13%
2023/11/30	0	0.00	1	44.20	44.05	-1	779	-0.13%
2023/11/27	1	43.00	0	0.00	43.05	1	761	0.13%
2023/11/21	2	43.38	0	0.00	43.40	2	782	0.26%
2023/11/09	0	0.00	3	43.15	43.15	-3	879	-0.34%
2023/11/01	0	0.00	5	42.85	43.10	-5	908	-0.55%
2023/10/31	0	0.00	0	43.40	42.40	0	911	0.00%
2023/10/19	1	42.80	0	0.00	42.75	1	1,027	0.10%
2023/10/11	5	43.03	0	0.00	42.70	5	1,084	0.46%
2023/10/04	2	44.70	0	0.00	44.95	2	1,069	0.19%
2023/09/21	30	44.63	1	44.65	44.70	29	1,031	2.81%
2023/09/07	0	0.00	2	46.03	46.15	-2	1,235	-0.16%
2023/09/06	2	46.00	1	46.60	46.55	1	1,251	0.08%
2023/09/05	1	45.80	0	0.00	46.00	1	1,231	0.08%
2023/08/30	0	0.00	1	44.20	44.00	-1	1,254	-0.08%
2023/08/29	1	43.25	0	0.00	43.20	1	1,253	0.08%
2023/08/24	2	44.05	0	0.00	43.65	2	1,251	0.16%
2023/08/23	0	0.00	1	44.70	44.80	-1	1,268	-0.08%
2023/08/16	3	44.30	4	44.43	44.65	-1	1,197	-0.08%
2023/08/15	0	0.00	4	43.94	44.00	-4	1,174	-0.34%
2023/08/14	6	42.48	0	0.00	42.70	6	1,153	0.52%
2023/08/04	0	0.00	3	42.75	42.80	-3	1,152	-0.26%
2023/07/31	6	43.38	2	43.55	43.40	4	1,128	0.35%
2023/07/25	0	0.00	1	44.95	44.95	-1	1,081	-0.09%
2023/07/21	0	0.00	1	43.05	43.10	-1	1,018	-0.10%
2023/07/19	0	0.00	1	43.00	42.80	-1	985	-0.10%
2023/07/18	5	43.15	1	43.00	43.00	4	976	0.41%
2023/07/17	0	0.00	3	42.72	42.75	-3	954	-0.31%
2023/07/07	4	39.80	0	0.00	40.00	4	873	0.46%
2023/07/03	1	39.40	0	0.00	39.50	1	866	0.12%
2023/06/27	2	39.15	0	0.00	38.60	2	804	0.25%
2023/06/26	1	41.60	3	41.90	41.50	-2	757	-0.26%
2023/06/21	0	0.00	1	42.40	42.30	-1	717	-0.14%
2023/06/20	0	0.00	1	42.40	42.35	-1	703	-0.14%
2023/06/19	0	0.00	3	42.30	42.10	-3	669	-0.45%
2023/06/16	0	0.00	1	42.80	42.50	-1	650	-0.15%
2023/06/13	1	43.30	0	0.00	43.05	1	596	0.17%
2023/06/09	1	42.50	0	0.00	42.50	1	552	0.18%
2023/06/08	0	0.00	2	42.55	42.50	-2	545	-0.37%
2023/06/05	1	41.60	1	41.50	41.50	0	505	0.00%
2023/05/30	1	40.75	0	0.00	40.85	1	480	0.21%
2023/05/16	1	38.20	0	0.00	38.70	1	437	0.23%
2023/05/15	2	39.15	0	0.00	38.35	2	433	0.46%
2023/05/11	3	39.90	0	0.00	39.80	3	412	0.73%
2023/05/09	7	40.00	0	0.00	40.15	7	411	1.70%
2023/05/03	14	39.80	0	0.00	40.00	14	421	3.32%
2023/05/02	0	0.00	5	40.10	40.10	-5	428	-1.17%
2023/04/25	5	40.35	0	0.00	40.35	5	411	1.22%
2023/04/19	1	41.85	0	0.00	41.95	1	398	0.25%
2023/04/18	2	41.63	1	41.50	41.80	1	398	0.25%
2023/04/13	0	0.00	2	42.25	42.20	-2	385	-0.52%
2023/04/10	1	41.95	0	0.00	41.70	1	374	0.27%
2023/03/24	0	0.00	8	40.70	40.70	-8	332	-2.40%
2023/03/13	1	39.00	0	0.00	39.15	1	321	0.31%
2023/03/01	2	38.55	0	0.00	38.75	2	280	0.71%
2023/02/24	0	0.00	2	38.80	38.80	-2	277	-0.72%
2023/02/22	0	0.00	1	38.90	38.85	-1	278	-0.36%
2023/02/20	2	38.85	0	0.00	38.90	2	277	0.72%
2023/02/13	0	0.00	1	37.70	37.85	-1	295	-0.34%
2023/02/02	1	38.35	0	0.00	38.35	1	296	0.34%
2023/01/30	1	36.85	0	0.00	37.00	1	276	0.36%
2023/01/11	1	36.85	0	0.00	36.95	1	302	0.33%
2023/01/06	2	36.90	0	0.00	36.90	2	314	0.64%
2022/12/01	8	36.85	0	0.00	36.65	8	424	1.89%
2022/11/30	8	36.55	0	0.00	36.55	8	440	1.82%
2022/11/21	9	36.00	0	0.00	35.65	9	467	1.93%
2022/11/18	10	36.02	0	0.00	36.05	10	470	2.13%
2022/11/17	8	35.78	0	0.00	35.90	8	471	1.70%
2022/11/16	8	35.50	0	0.00	35.55	8	476	1.68%
2022/11/11	11	35.09	0	0.00	35.00	11	477	2.30%
2022/11/03	3	33.70	0	0.00	33.85	3	529	0.57%
2022/10/14	0	0.00	4	32.25	32.30	-4	624	-0.64%
2022/09/26	1	35.00	0	0.00	34.00	1	772	0.13%
2022/09/21	1	36.15	0	0.00	35.85	1	855	0.12%
2022/09/20	0	0.00	3	36.30	36.25	-3	885	-0.34%
2022/09/07	1	35.85	0	0.00	36.30	1	1,276	0.08%
2022/08/30	1	37.95	0	0.00	37.85	1	1,389	0.07%
2022/08/29	1	37.85	0	0.00	37.80	1	1,403	0.07%
2022/08/23	0	0.00	2	38.75	38.65	-2	1,452	-0.14%
2022/08/15	0	0.00	1	38.15	38.15	-1	1,608	-0.06%
2022/07/29	0	0.00	1	37.20	37.00	-1	1,913	-0.05%
2022/07/20	1	36.50	0	0.00	36.50	1	1,954	0.05%
2022/07/19	0	0.00	1	36.35	36.25	-1	1,956	-0.05%
2022/07/18	2	35.83	1	36.05	35.90	1	1,952	0.05%
2022/07/12	2	33.70	0	0.00	34.00	2	1,941	0.10%
2022/07/11	5	34.60	0	0.00	34.55	5	1,931	0.26%
2022/07/05	1	36.40	0	0.00	36.70	1	1,897	0.05%
2022/07/01	5	37.34	0	0.00	36.90	5	1,896	0.26%
2022/06/29	0	0.00	10	39.00	39.25	-10	1,836	-0.54%
2022/06/28	0	0.00	5	39.90	39.55	-5	1,812	-0.28%
2022/06/24	4	41.09	0	0.00	40.65	4	1,772	0.23%
2022/06/23	4	41.00	0	0.00	40.75	4	1,745	0.23%
2022/06/22	16	47.69	11	46.59	46.35	5	1,697	0.29%
2022/06/21	12	47.59	70	47.98	48.05	-58	1,634	-3.55%
2022/06/20	0	0.00	5	47.90	47.50	-5	1,600	-0.31%
2022/06/17	15	49.02	0	0.00	48.65	15	1,563	0.96%
2022/06/16	4	49.80	0	0.00	49.25	4	1,569	0.25%
2022/06/14	6	50.00	16	50.26	50.40	-10	1,543	-0.65%
2022/06/13	1	50.50	0	0.00	50.70	1	1,533	0.07%
2022/06/09	21	51.88	0	0.00	52.00	21	1,518	1.38%
2022/05/31	11	53.29	2	53.50	53.40	9	1,508	0.60%
2022/05/30	12	52.83	6	53.20	53.80	6	1,515	0.40%
2022/05/27	2	53.50	4	53.55	53.30	-2	1,491	-0.13%
2022/05/26	0	0.00	1	53.90	53.60	-1	1,518	-0.07%
2022/05/25	0	0.00	3	53.40	53.40	-3	1,541	-0.19%
2022/05/24	24	52.57	0	0.00	52.50	24	1,581	1.52%
2022/05/23	1	53.30	0	0.00	53.60	1	1,608	0.06%
2022/05/20	0	0.00	89	53.63	53.60	-89	1,634	-5.45%
2022/05/18	2	52.60	0	0.00	52.60	2	1,680	0.12%
2022/05/17	0	0.00	41	51.52	52.50	-41	1,645	-2.49%
2022/05/13	26	51.10	7	51.36	51.30	19	1,568	1.21%
2022/05/12	1	50.60	0	0.00	50.40	1	1,528	0.07%
2022/05/09	0	0.00	8	49.56	49.40	-8	1,447	-0.55%
2022/05/06	0.1	49.30	2	49.00	49.00	-1.9	1,425	-0.13%
2022/04/29	0	0.00	10	49.06	49.05	-10	1,451	-0.69%
2022/04/27	0	0.00	9	48.39	49.10	-9	1,443	-0.62%
2022/04/26	17	49.19	0	0.00	49.10	17	1,426	1.19%
2022/04/25	2	47.50	1	47.50	47.50	1	1,391	0.07%
2022/04/15	0	48.50	2	47.90	47.80	-2	1,386	-0.14%
2022/04/12	10	47.80	0	0.00	47.70	10	1,402	0.71%
2022/04/11	2	48.63	0	0.00	48.15	2	1,394	0.14%
2022/04/07	5	49.23	0	0.00	49.05	5	1,396	0.36%
2022/04/06	5	50.40	0	0.00	50.30	5	1,387	0.36%
2022/03/31	1	50.60	0	0.00	50.80	1	1,404	0.07%
2022/03/30	1	50.50	0	0.00	50.80	1	1,402	0.07%
2022/03/25	10	50.50	0	0.00	50.40	10	1,386	0.72%
2022/03/24	0	0.00	2	50.80	50.90	-2	1,371	-0.15%
2022/03/23	4	50.85	0	0.00	50.90	4	1,375	0.29%
2022/03/22	1	51.00	0	0.00	50.70	1	1,360	0.07%
2022/03/17	0	0.00	5	49.30	49.40	-5	1,288	-0.39%
2022/03/15	3	48.50	0	0.00	48.35	3	1,259	0.24%
2022/03/14	6	49.20	0	0.00	49.30	6	1,246	0.48%
2022/03/11	1	49.25	0	0.00	49.20	1	1,241	0.08%
2022/03/10	0	0.00	3	49.25	49.25	-3	1,234	-0.24%
2022/03/09	5	48.35	0	0.00	48.55	5	1,227	0.41%
2022/03/07	4	48.54	0	0.00	48.20	4	1,200	0.33%
2022/03/03	0	0.00	1	50.70	50.80	-1	1,159	-0.09%
2022/03/01	2	50.60	0	0.00	50.80	2	1,136	0.18%
2022/02/25	1	50.70	9	51.02	51.20	-8	1,102	-0.73%
2022/02/24	3	50.53	2	50.45	50.00	1	1,058	0.09%
2022/02/23	2	51.00	2	51.25	51.10	0	994	0.00%
2022/02/22	2	49.78	1	50.40	50.40	1	934	0.11%
2022/02/21	4	49.60	2	49.75	50.40	2	915	0.22%
2022/02/18	0	0.00	17	48.64	49.65	-17	859	-1.98%
2022/02/17	0	0.00	9	48.24	48.10	-9	799	-1.13%
2022/02/16	0	0.00	9	48.12	48.15	-9	808	-1.11%
2022/02/15	0	0.00	9	47.77	47.70	-9	851	-1.06%
2022/02/14	0	0.00	9	47.74	47.65	-9	865	-1.04%
2022/02/11	0	0.00	9	48.18	48.25	-9	877	-1.03%
2022/02/10	0	0.00	9	48.10	48.15	-9	895	-1.01%
2022/02/09	3	48.10	9	48.01	48.10	-6	896	-0.67%
2022/02/08	0	0.00	9	47.32	47.80	-9	894	-1.01%
2022/02/07	0	0.00	9	47.05	47.60	-9	904	-1.00%
2022/01/26	1	46.55	9	46.30	46.60	-8	913	-0.88%
2022/01/25	2	46.90	0	0.00	46.70	2	910	0.22%
2022/01/24	9	47.23	0	0.00	47.25	9	912	0.99%
2022/01/20	2	48.30	0	0.00	48.30	2	911	0.22%
2022/01/19	1	48.20	0	0.00	48.25	1	910	0.11%
2022/01/05	0	0.00	5	48.60	48.55	-5	893	-0.56%
2022/01/04	0	0.00	1	48.35	48.25	-1	889	-0.11%
2021/12/29	1	48.35	0	0.00	48.40	1	856	0.12%
2021/12/28	0	0.00	1	48.30	48.25	-1	852	-0.12%
2021/12/23	1	48.05	0	0.00	48.05	1	856	0.12%
2021/12/10	2	47.00	0	0.00	46.90	2	924	0.22%
2021/12/06	1	46.80	0	0.00	46.95	1	943	0.11%
2021/11/16	0	0.00	5	48.10	48.40	-5	941	-0.53%
2021/11/15	5	47.50	15	47.56	47.80	-10	942	-1.06%
2021/11/12	2	47.58	0	0.00	47.65	2	949	0.21%
2021/11/10	5	48.25	0	0.00	48.55	5	966	0.52%
2021/11/08	5	48.00	10	47.83	47.85	-5	1,009	-0.50%
2021/11/04	2	48.05	0	0.00	47.65	2	1,126	0.18%
2021/11/03	0	0.00	2	47.48	47.75	-2	1,147	-0.17%
2021/11/01	5	47.25	0	0.00	47.25	5	1,310	0.38%
2021/10/29	0	0.00	10	46.75	46.90	-10	1,313	-0.76%
2021/10/27	0	0.00	3	46.35	46.60	-3	1,304	-0.23%
2021/10/26	0	0.00	50	46.77	46.60	-50	1,333	-3.75%
2021/10/19	5	45.70	0	0.00	45.80	5	1,419	0.35%
2021/10/18	3	45.30	0	0.00	45.30	3	1,441	0.21%
2021/10/14	7	44.80	0	0.00	44.90	7	1,493	0.47%
2021/10/13	1	44.80	17	44.86	44.85	-16	1,537	-1.04%
2021/10/06	0	0.00	4	45.15	45.00	-4	1,623	-0.25%
2021/10/05	0	0.00	1	45.55	45.55	-1	1,648	-0.06%
2021/10/04	0	0.00	4	45.35	45.45	-4	1,650	-0.24%
2021/10/01	7	46.11	1	46.40	45.80	6	1,659	0.36%
2021/09/30	1	46.70	0	0.00	46.75	1	1,695	0.06%
2021/09/29	24	46.64	0	0.00	46.65	24	1,708	1.40%
2021/09/28	20	47.17	0	0.00	47.60	20	1,724	1.16%
2021/09/27	2	47.50	5	47.75	47.80	-3	1,733	-0.17%
2021/09/24	2	47.50	0	0.00	47.50	2	1,762	0.11%
2021/09/23	6	46.54	0	0.00	46.65	6	1,763	0.34%
2021/09/22	9	46.14	3	46.27	46.25	6	1,851	0.32%
2021/09/17	8	45.85	3	45.85	45.85	5	1,966	0.25%
2021/09/16	5	46.03	0	0.00	45.95	5	2,045	0.24%
2021/09/15	1	45.75	0	0.00	45.85	1	2,088	0.05%
2021/09/14	10	45.98	0	0.00	45.90	10	2,130	0.47%
2021/09/13	0	0.00	9	45.98	45.90	-9	2,153	-0.42%
2021/09/09	3	44.65	1	44.80	44.65	2	2,201	0.09%
2021/09/08	7	44.61	0	0.00	44.55	7	2,211	0.32%
2021/09/02	5	46.54	0	0.00	46.15	5	2,302	0.22%
2021/09/01	5	46.35	0	0.00	46.40	5	2,317	0.22%
2021/08/26	0	0.00	3	46.28	46.35	-3	2,394	-0.13%
2021/08/25	3	46.20	0	0.00	46.40	3	2,406	0.12%
2021/08/24	5	45.90	0	0.00	45.85	5	2,411	0.21%
2021/08/18	1	45.15	0	0.00	46.10	1	2,415	0.04%
2021/08/17	0	0.00	5	46.30	45.20	-5	2,412	-0.21%
2021/08/13	0	0.00	10	49.25	48.40	-10	2,359	-0.42%
2021/08/12	2	48.90	0	0.00	49.00	2	2,336	0.09%
2021/08/11	23	49.02	13	48.81	48.95	10	2,319	0.43%
2021/08/09	2	48.45	0	0.00	48.60	2	2,302	0.09%
2021/08/06	0	0.00	5	48.90	48.80	-5	2,315	-0.22%
2021/07/27	0	0.00	1	47.85	47.80	-1	2,496	-0.04%
2021/07/26	0	0.00	1	47.60	47.80	-1	2,554	-0.04%
2021/07/22	1	47.80	1	47.35	47.50	0	2,820	0.00%
2021/07/21	1	47.60	1	47.20	47.50	0	2,842	0.00%
2021/07/20	3	48.07	0	0.00	47.90	3	2,849	0.11%
2021/07/19	2	48.50	3	48.68	48.70	-1	2,852	-0.04%
2021/07/16	2	48.30	0	0.00	48.30	2	2,879	0.07%
2021/07/13	0	0.00	3	48.58	48.05	-3	2,991	-0.10%
2021/07/07	1	48.05	0	0.00	47.65	1	3,005	0.03%
2021/07/06	0	47.50	1	47.20	47.20	-1	2,980	-0.03%
2021/07/05	0	0.00	2	46.95	46.95	-2	2,990	-0.07%
2021/06/28	10	50.90	39	51.01	50.90	-29	2,899	-1.00%
2021/06/25	0	0.00	17	51.80	51.50	-17	2,778	-0.61%
2021/06/23	5	51.60	10	51.60	51.70	-5	2,727	-0.18%
2021/06/22	0	0.00	5	51.60	51.40	-5	2,706	-0.18%
2021/06/21	0	0.00	2	51.90	51.50	-2	2,701	-0.07%
2021/06/18	1	51.90	20	51.93	52.30	-19	2,735	-0.69%
2021/06/16	0	0.00	10	51.80	51.80	-10	2,846	-0.35%
2021/06/15	0	0.00	20	51.60	51.90	-20	2,860	-0.70%
2021/06/11	5	51.30	5	51.50	51.20	0	2,926	0.00%
2021/06/07	20	49.35	10	48.90	49.70	10	3,025	0.33%
2021/06/04	15	49.35	1	49.15	49.30	14	3,025	0.46%
2021/06/01	0	0.00	1	48.55	48.55	-1	3,060	-0.03%
2021/05/31	0	0.00	1	48.15	48.15	-1	3,070	-0.03%
2021/05/28	2	47.75	0	0.00	47.85	2	3,087	0.06%
2021/05/26	7	47.36	1	47.45	47.60	6	3,169	0.19%
2021/05/24	0	0.00	3	46.18	46.40	-3	3,215	-0.09%
2021/05/21	1	46.75	10	46.20	46.45	-9	3,250	-0.28%
2021/05/20	0	0.00	15	46.80	46.55	-15	3,317	-0.45%
2021/05/19	1	46.60	0	0.00	46.75	1	3,359	0.03%
2021/05/17	13	45.13	11	44.18	44.20	2	3,373	0.06%
2021/05/14	2	47.05	0	0.00	46.85	2	3,312	0.06%
2021/05/13	10	45.38	6	46.93	47.00	4	3,272	0.12%
2021/05/12	35	46.36	21	45.94	46.50	14	3,234	0.43%
2021/05/11	20	49.00	0	0.00	48.05	20	3,127	0.64%
2021/05/07	1	49.85	5	50.10	50.10	-4	3,085	-0.13%
2021/05/06	5	49.40	13	49.77	49.55	-8	3,101	-0.26%
2021/05/05	5	49.40	5	50.50	49.50	0	3,100	0.00%
2021/05/04	12	49.85	3	49.55	49.90	9	3,114	0.29%
2021/05/03	11	51.25	2	51.45	50.80	9	3,031	0.30%
2021/04/29	24	53.09	0	0.00	52.40	24	2,977	0.81%
2021/04/28	2	53.80	10	54.00	54.60	-8	2,894	-0.28%
2021/04/27	0	0.00	2	53.20	53.20	-2	2,887	-0.07%
2021/04/26	0	0.00	11	52.85	52.80	-11	3,237	-0.34%
2021/04/23	1	52.10	0	0.00	52.30	1	3,234	0.03%
2021/04/22	13	52.32	20	53.15	51.80	-7	3,246	-0.22%
2021/04/21	1	52.70	0	0.00	52.90	1	3,210	0.03%
2021/04/20	1	52.70	20	52.40	52.70	-19	3,124	-0.61%
2021/04/19	10	52.20	1	52.60	52.70	9	3,133	0.29%
2021/04/16	0	0.00	10	51.50	51.70	-10	3,130	-0.32%
2021/04/15	0	0.00	2	51.50	51.30	-2	3,143	-0.06%
2021/04/14	31	50.55	20	50.90	50.70	11	3,149	0.35%
2021/04/13	10	52.35	6	51.73	51.70	4	3,166	0.13%
2021/04/08	10	53.00	0	0.00	53.20	10	3,166	0.32%
2021/04/07	0	0.00	4	52.20	52.80	-4	3,141	-0.13%
2021/04/06	0.3	52.10	1	52.40	52.40	-0.8	3,135	-0.02%
2021/04/01	6	51.70	1	51.70	51.70	5	3,127	0.16%
2021/03/31	5	52.04	0	0.00	51.90	5	3,113	0.16%
2021/03/30	5	52.10	1	52.20	52.20	4	3,106	0.13%
2021/03/29	6	52.07	1	52.30	52.30	5	3,094	0.16%
2021/03/26	0	52.90	0	0.00	52.60	0	3,075	0.00%
2021/03/25	0	0.00	1	52.40	52.50	-1	3,061	-0.03%
2021/03/24	1	51.70	4	51.88	52.10	-3	3,066	-0.10%
2021/03/23	10	51.92	9	52.50	52.00	1	3,054	0.03%
2021/03/22	5	53.40	4	53.30	53.30	1	3,003	0.03%
2021/03/19	11	52.68	5	52.70	52.60	6	2,958	0.20%
2021/03/18	3.3	51.85	1	52.10	51.80	2.3	2,909	0.08%
2021/03/17	7	51.74	6	52.27	51.60	1	2,912	0.03%
2021/03/16	17	51.23	2	50.90	50.90	15	2,865	0.52%
2021/03/15	5	51.20	5	51.10	51.50	0	2,880	0.00%
2021/03/12	3	51.10	6	49.97	51.10	-3	2,856	-0.11%
2021/03/11	0.5	49.50	11	49.71	49.75	-10.5	2,785	-0.38%
2021/03/10	3	49.90	7	49.73	49.70	-4	2,791	-0.14%
2021/03/09	2	49.70	13	49.37	49.90	-11	2,794	-0.39%
2021/03/08	1	49.35	11	49.40	48.95	-10	2,780	-0.36%
2021/03/05	8	48.48	1	48.40	48.50	7	2,764	0.25%
2021/03/04	2	48.90	0	0.00	48.95	2	2,795	0.07%
2021/03/03	0	0.00	5	49.10	49.15	-5	2,798	-0.18%
2021/03/02	8	49.04	2	50.00	48.90	6	2,827	0.21%
2021/02/26	5	48.35	20	48.35	48.60	-15	2,784	-0.54%
2021/02/25	0	0.00	5	48.25	48.35	-5	2,792	-0.18%
2021/02/24	10	48.15	0	0.00	47.90	10	2,806	0.36%
2021/02/23	0	0.00	5	48.95	48.85	-5	2,788	-0.18%
2021/02/22	15	48.57	11	48.43	48.50	4	2,782	0.14%
2021/02/19	0	0.00	11	47.03	47.25	-11	2,723	-0.40%
2021/02/04	2	44.85	0	0.00	44.85	2	2,748	0.07%
2021/02/01	5	44.40	3	44.50	44.60	2	2,920	0.07%
2021/01/29	10	45.05	0	0.00	44.90	10	2,949	0.34%
2021/01/28	1	45.60	1	46.45	45.60	0	2,931	0.00%
2021/01/27	3	46.50	0	0.00	46.50	3	2,912	0.10%
2021/01/25	0	0.00	1	45.50	45.95	-1	2,855	-0.04%
2021/01/22	5	45.05	1	45.10	45.25	4	2,841	0.14%
2021/01/21	9	45.34	1	45.10	45.15	8	2,830	0.28%
2021/01/20	43	46.93	12	48.12	45.50	31	2,786	1.11%
2021/01/19	21	48.40	51	48.33	48.05	-30	2,642	-1.14%
2021/01/18	0	0.00	1	44.60	45.45	-1	2,257	-0.04%
2021/01/15	2	45.05	1	46.10	45.00	1	2,237	0.04%
2021/01/14	2	45.65	1	45.40	45.65	1	2,212	0.05%
2021/01/12	1	45.00	0	0.00	44.60	1	2,184	0.05%
2021/01/11	0	0.00	1	45.55	45.40	-1	2,185	-0.05%
2021/01/08	2	44.98	0	0.00	45.00	2	2,166	0.09%
2021/01/07	0	0.00	5	45.20	45.30	-5	2,153	-0.23%
2021/01/06	14	45.50	5	45.56	45.25	9	2,193	0.41%
2021/01/05	10	45.05	1	45.05	45.45	9	2,131	0.42%
2020/12/31	0	0.00	1	44.25	44.40	-1	2,119	-0.05%
2020/12/29	2	44.05	7	44.29	44.05	-5	2,123	-0.24%
2020/12/28	1	44.45	13	44.40	44.45	-12	2,115	-0.57%
2020/12/25	3	44.33	0	0.00	44.20	3	2,107	0.14%
2020/12/24	0	0.00	6	44.19	44.30	-6	2,100	-0.29%
2020/12/21	6	43.61	10	43.78	43.95	-4	2,141	-0.19%
2020/12/17	2	44.50	0	0.00	44.55	2	2,152	0.09%
2020/12/15	0	0.00	15	44.23	44.10	-15	2,156	-0.70%
2020/12/09	0	0.00	2	46.50	46.55	-2	2,064	-0.10%
2020/12/08	1	45.60	3	45.13	45.15	-2	2,064	-0.10%
2020/12/04	5	44.90	3	45.05	45.20	2	2,065	0.10%
2020/12/03	5	45.34	6	45.63	45.10	-1	2,090	-0.05%
2020/12/02	1	45.35	0	0.00	45.50	1	2,173	0.05%
2020/11/30	10	45.60	0	0.00	45.60	10	2,303	0.43%
2020/11/27	3	45.30	0.2	45.40	45.20	2.8	2,317	0.12%
2020/11/26	1	45.40	5	45.07	45.20	-4	2,398	-0.17%
2020/11/24	10.2	44.70	1	45.00	44.35	9.2	2,392	0.38%
2020/11/20	1	44.65	0	0.00	44.60	1	2,388	0.04%
2020/11/19	1	44.30	2	44.40	44.40	-1	2,420	-0.04%
2020/11/17	0	0.00	45	43.88	43.80	-45	2,551	-1.76%
2020/11/16	5	44.50	7	44.16	44.15	-2	2,712	-0.07%
2020/11/12	1	43.45	25	43.56	43.35	-24	3,005	-0.80%
2020/11/11	14	43.73	5	43.84	43.80	9	3,195	0.28%
2020/11/10	5	42.38	1	42.45	42.75	4	3,738	0.11%
2020/11/09	1	42.15	5	42.38	42.55	-4	4,220	-0.09%
2020/11/06	5	42.04	0	0.00	42.00	5	4,511	0.11%
2020/11/05	1	41.50	3	41.70	41.60	-2	4,504	-0.04%
2020/11/04	0	0.00	15	41.62	41.45	-15	4,534	-0.33%
2020/11/03	0	0.00	6	41.42	41.50	-6	4,540	-0.13%
2020/10/30	2	40.75	9	41.12	40.70	-7	4,558	-0.15%
2020/10/29	6	39.98	3	40.45	40.50	3	4,562	0.07%
2020/10/28	3	40.70	0	0.00	40.75	3	4,617	0.06%
2020/10/27	6	41.13	5	41.10	41.10	1	4,616	0.02%
2020/10/26	15	41.89	11	41.62	41.60	4	4,618	0.09%
2020/10/23	1	42.00	1	41.90	41.95	0	4,618	0.00%
2020/10/19	0	0.00	1	41.00	41.35	-1	4,645	-0.02%
2020/10/15	0	0.00	5	41.05	41.05	-5	4,639	-0.11%
2020/10/12	6	40.70	1	40.40	40.50	5	4,645	0.11%
2020/10/08	5	40.10	0	0.00	40.20	5	4,640	0.11%
2020/10/07	0	0.00	1	39.80	40.35	-1	4,673	-0.02%
2020/10/06	0	0.00	2	39.70	39.95	-2	4,709	-0.04%
2020/10/05	1	39.60	0	0.00	39.40	1	4,721	0.02%
2020/09/30	3	39.15	0	0.00	39.20	3	4,739	0.06%
2020/09/28	20	38.97	20	39.22	39.45	0	4,776	0.00%
2020/09/25	9	38.84	7	39.51	38.35	2	4,815	0.04%
2020/09/24	6	39.38	0	0.00	39.15	6	4,798	0.13%
2020/09/23	2	40.20	6	40.33	40.10	-4	4,785	-0.08%
2020/09/22	4	40.78	0	0.00	40.60	4	4,765	0.08%
2020/09/21	3	41.48	0	0.00	41.35	3	4,759	0.06%
2020/09/18	0	0.00	6	42.20	41.90	-6	4,762	-0.13%
2020/09/17	4	41.78	3	41.85	41.85	1	4,756	0.02%
2020/09/16	1	41.55	40	41.51	41.55	-39	4,755	-0.82%
2020/09/15	0	0.00	63	41.57	41.55	-63	4,759	-1.32%
2020/09/11	9	41.47	8	41.20	41.15	1	4,767	0.02%
2020/09/10	4	42.23	4	42.88	42.15	0	4,761	0.00%
2020/09/09	0	0.00	2	42.45	42.45	-2	4,771	-0.04%
2020/09/08	12	42.10	4	42.80	41.85	8	4,773	0.17%
2020/09/07	12	43.12	0	0.00	42.25	12	4,755	0.25%
2020/09/04	7	42.96	14	43.88	43.90	-7	4,777	-0.15%
2020/09/03	0	0.00	5	44.40	43.50	-5	4,812	-0.10%
2020/09/02	0	0.00	1	43.10	43.35	-1	4,812	-0.02%
2020/09/01	4	43.30	3	42.53	43.40	1	4,827	0.02%
2020/08/31	1	42.60	0	0.00	42.45	1	4,775	0.02%
2020/08/28	26	42.50	30	42.47	42.40	-4	4,791	-0.08%
2020/08/27	4	42.20	0	0.00	42.00	4	4,832	0.08%
2020/08/26	1	42.30	10	42.30	42.35	-9	4,845	-0.19%
2020/08/25	32	42.68	0	0.00	42.55	32	4,872	0.66%
2020/08/24	32	41.70	6	41.45	41.90	26	4,886	0.53%
2020/08/21	24	42.64	28	42.33	42.50	-4	4,932	-0.08%
2020/08/20	87	42.42	18	43.17	41.30	69	4,830	1.43%
2020/08/19	50	43.77	13	43.44	42.65	37	4,659	0.79%
2020/08/18	35	45.43	12	45.35	45.10	23	4,427	0.52%
2020/08/17	21	45.69	6	46.22	46.10	15	4,309	0.35%
2020/08/14	10	46.02	130.1	44.85	46.20	-120.1	4,110	-2.92%	大賣/鉅額交易
2020/08/13	125.1	42.98	16	44.28	43.10	109.1	3,467	3.15%	大買/鉅額交易
2020/08/12	2	39.50	19	40.74	41.50	-17	2,979	-0.57%
2020/08/11	1	37.65	3	37.90	37.75	-2	2,708	-0.07%
2020/08/10	8	37.50	4	37.74	37.55	4	2,705	0.15%
2020/08/07	5	37.05	0	0.00	37.10	5	2,727	0.18%
2020/08/06	3	37.10	1	37.10	37.10	2	2,899	0.07%
2020/08/04	3	37.15	0	0.00	37.35	3	2,991	0.10%
2020/08/03	2	37.30	0	0.00	37.40	2	3,010	0.07%
2020/07/30	1	36.85	0	0.00	36.85	1	3,012	0.03%
2020/07/29	0	0.00	2	36.00	36.05	-2	3,049	-0.07%
2020/07/27	0	0.00	5	35.75	35.20	-5	3,119	-0.16%
2020/07/24	2	36.25	12	36.31	36.10	-10	3,167	-0.32%
2020/07/23	0	0.00	2	36.95	36.85	-2	3,183	-0.06%
2020/07/17	0	0.00	1	37.20	36.60	-1	3,334	-0.03%
2020/07/16	0	0.00	1	37.05	37.05	-1	3,318	-0.03%
2020/07/14	0	0.00	20	36.50	36.45	-20	3,336	-0.60%
2020/07/07	1	35.55	0	0.00	35.80	1	3,275	0.03%
2020/07/03	0	0.00	2	35.35	35.20	-2	3,257	-0.06%
2020/07/02	1	35.20	3	35.15	35.20	-2	3,274	-0.06%
2020/06/30	0	0.00	5	34.95	34.90	-5	3,284	-0.15%
2020/06/29	12	34.26	0	0.00	34.40	12	3,287	0.36%
2020/06/23	1	34.25	0	0.00	34.30	1	3,322	0.03%
2020/06/19	1	34.55	4	34.60	34.25	-3	3,407	-0.09%
2020/06/18	2	34.80	0	0.00	34.75	2	3,431	0.06%
2020/06/17	1	35.10	1	35.50	35.15	0	3,428	0.00%
2020/06/16	0	0.00	2	34.98	35.25	-2	3,400	-0.06%
2020/06/15	1	34.15	0	0.00	34.15	1	3,412	0.03%
2020/06/12	3	33.20	3	33.90	34.30	0	3,398	0.00%
2020/06/11	4	35.10	0	0.00	34.60	4	3,381	0.12%
2020/06/10	2	38.15	8	38.30	38.20	-6	3,255	-0.18%
2020/06/08	1	38.55	1	38.40	38.40	0	3,137	0.00%
2020/06/05	20	38.20	0	0.00	38.20	20	3,069	0.65%
2020/06/04	5	37.97	28	37.76	38.00	-23	3,026	-0.76%
2020/06/03	4	38.00	13	37.87	37.80	-9	3,002	-0.30%
2020/06/01	3	37.72	2	37.53	37.70	1	2,883	0.03%
2020/05/29	3	37.25	0	0.00	37.25	3	2,865	0.10%
2020/05/28	8	36.58	3	36.33	36.80	5	2,801	0.18%
2020/05/27	1	35.80	4	35.39	35.75	-3	2,699	-0.11%
2020/05/26	3	35.37	8	35.37	35.40	-5	2,698	-0.19%
2020/05/22	1	35.25	1	35.25	35.20	0	2,676	0.00%
2020/05/20	0	0.00	4	34.88	35.00	-4	2,642	-0.15%
2020/05/19	6	35.06	1	35.00	35.00	5	2,625	0.19%
2020/05/18	4	35.16	0	0.00	35.15	4	2,600	0.15%
2020/05/15	3	34.65	1	34.80	34.95	2	2,556	0.08%
2020/05/14	0	0.00	1	35.05	34.55	-1	2,525	-0.04%
2020/05/13	10	35.55	0	0.00	35.50	10	2,462	0.41%
2020/05/12	1	35.95	0	0.00	35.95	1	2,290	0.04%
2020/05/11	28	35.95	1	35.30	36.25	27	2,254	1.20%
2020/05/08	0	0.00	30	34.65	35.00	-30	2,166	-1.38%
2020/05/07	7	34.77	0	0.00	34.75	7	2,137	0.33%
2020/05/06	11	34.60	5	34.86	34.80	6	2,112	0.28%
2020/05/05	6	34.55	13	34.47	34.70	-7	2,090	-0.33%
2020/05/04	0	0.00	4	34.33	34.10	-4	2,109	-0.19%
2020/04/30	3	33.58	7	33.76	33.80	-4	2,059	-0.19%
2020/04/28	4	32.98	0	0.00	32.95	4	1,985	0.20%
2020/04/27	0	0.00	3	32.60	32.90	-3	1,981	-0.15%
2020/04/24	34	31.97	3	32.03	32.60	31	1,930	1.61%
2020/04/23	1	30.10	2	30.50	30.35	-1	1,810	-0.06%
2020/04/22	2	29.30	1	29.35	29.95	1	1,789	0.06%
2020/04/20	2	31.08	2	31.10	31.00	0	1,750	0.00%
2020/04/17	12	31.34	10	31.74	31.35	2	1,706	0.12%
2020/04/16	1	30.75	2	30.95	31.05	-1	1,650	-0.06%
2020/04/15	1	30.55	0	0.00	31.25	1	1,628	0.06%
2020/04/14	2	29.85	2	30.05	30.40	0	1,604	0.00%
2020/04/13	6	29.93	1	30.15	29.85	5	1,588	0.31%
2020/04/10	0	0.00	1	29.70	29.75	-1	1,582	-0.06%
2020/04/08	4	29.19	1	29.45	29.55	3	1,566	0.19%
2020/04/07	5	29.17	0	0.00	29.20	5	1,525	0.33%
2020/03/30	1	28.25	0	0.00	28.55	1	1,444	0.07%
2020/03/27	1	29.45	1	29.00	28.80	0	1,443	0.00%
2020/03/26	1	28.45	1	29.00	28.90	0	1,395	0.00%
2020/03/19	0	0.00	3	24.10	24.10	-3	1,215	-0.25%
2020/03/13	3	27.72	13	27.92	28.50	-10	1,178	-0.85%
2020/03/12	13	31.18	0	0.00	30.30	13	1,127	1.15%
2020/03/11	1	32.60	3	32.37	32.25	-2	1,096	-0.18%
2020/03/10	1	31.30	0	0.00	32.20	1	1,093	0.09%
2020/03/09	1	32.05	0	0.00	32.00	1	1,086	0.09%
2020/03/02	0	0.00	4	32.05	32.15	-4	1,068	-0.37%
2020/02/27	4	32.15	0	0.00	32.35	4	1,062	0.38%
2020/02/25	1	32.05	0	0.00	32.30	1	1,046	0.10%
2020/02/19	1	33.50	1	33.50	33.50	0	1,152	0.00%
2020/02/17	1	33.40	1	33.45	33.50	0	1,183	0.00%
2020/02/14	0	0.00	1	33.80	33.80	-1	1,240	-0.08%
2020/02/13	1	33.70	0	0.00	33.90	1	1,251	0.08%
2020/02/12	1	33.40	0	0.00	33.55	1	1,275	0.08%
2020/02/07	0	0.00	1	33.05	33.05	-1	1,379	-0.07%
2020/02/05	7	33.99	20	33.90	33.60	-13	1,446	-0.90%
2020/02/04	0	0.00	30	32.34	32.75	-30	1,436	-2.09%
2020/02/03	10	32.00	107	31.97	32.00	-97	1,434	-6.76%	大賣/
2020/01/31	0	0.00	2	33.55	33.20	-2	1,409	-0.14%
2020/01/30	34	33.73	0	0.00	33.00	34	1,405	2.42%
2020/01/15	1	35.75	0	0.00	35.75	1	1,380	0.07%
2020/01/14	0	0.00	5	35.77	35.65	-5	1,388	-0.36%
2020/01/13	0	0.00	4	35.60	35.60	-4	1,389	-0.29%
2020/01/08	8	35.25	0	0.00	35.10	8	1,406	0.57%
2020/01/07	1	35.60	0	0.00	35.65	1	1,402	0.07%
2020/01/06	5	36.01	0	0.00	35.80	5	1,403	0.36%
2020/01/03	0	0.00	2	36.45	36.35	-2	1,417	-0.14%
2019/12/31	0	0.00	2	36.75	36.55	-2	1,417	-0.14%
2019/12/27	0	0.00	2	36.40	36.35	-2	1,429	-0.14%
2019/12/24	2	35.90	0	0.00	35.95	2	1,464	0.14%
2019/12/18	6	36.25	2	36.30	36.30	4	1,608	0.25%
2019/12/17	0	0.00	4	36.21	36.10	-4	1,618	-0.25%
2019/12/13	23	35.77	0	0.00	35.80	23	1,629	1.41%
2019/12/12	0	0.00	2	36.40	36.40	-2	1,606	-0.12%
2019/12/11	5	36.43	4	36.35	36.35	1	1,619	0.06%
2019/12/10	2	36.65	0	0.00	36.70	2	1,627	0.12%
2019/12/05	0	0.00	2	36.95	36.90	-2	1,738	-0.12%
2019/12/03	0	0.00	5	36.82	36.70	-5	1,800	-0.28%
2019/12/02	3	36.15	0	0.00	36.55	3	1,807	0.17%
2019/11/29	3	36.67	1	36.70	36.60	2	1,802	0.11%
2019/11/28	0	0.00	1	37.25	37.20	-1	1,778	-0.06%
2019/11/27	4	37.25	0	0.00	37.20	4	1,833	0.22%
2019/11/22	1	37.45	0	0.00	37.50	1	1,870	0.05%
2019/11/20	2	37.75	0	0.00	37.70	2	1,900	0.11%
2019/11/19	15	38.21	30	38.58	37.85	-15	1,894	-0.79%
2019/11/14	1	37.85	2	38.45	37.85	-1	1,849	-0.05%
2019/11/13	0	0.00	3	37.72	38.20	-3	1,842	-0.16%
2019/11/12	0	0.00	1	37.45	37.50	-1	1,800	-0.06%
2019/11/11	10	37.57	1	37.65	37.00	9	1,837	0.49%
2019/11/08	1	38.30	6	38.42	38.30	-5	1,830	-0.27%
2019/11/07	2	37.35	6	37.75	38.00	-4	1,791	-0.22%
2019/11/05	8	37.34	0	0.00	37.45	8	1,775	0.45%
2019/11/04	2	37.90	6	37.92	37.75	-4	1,787	-0.22%
2019/11/01	0	0.00	24	37.02	37.40	-24	1,723	-1.39%
2019/10/31	0	0.00	9	36.46	36.60	-9	1,729	-0.52%
2019/10/30	0	0.00	3	36.20	36.20	-3	1,786	-0.17%
2019/10/29	2	36.05	0	0.00	35.75	2	1,827	0.11%
2019/10/25	0	0.00	1	36.25	36.20	-1	1,938	-0.05%
2019/10/22	0	0.00	2	36.40	36.40	-2	2,170	-0.09%
2019/10/18	3	35.50	2	36.10	35.50	1	2,240	0.04%
2019/10/16	0	0.00	1	36.00	35.90	-1	2,279	-0.04%
2019/10/15	0	0.00	2	35.85	35.80	-2	2,321	-0.09%
2019/10/14	1	35.60	3	35.55	35.55	-2	2,350	-0.09%
2019/10/09	3	35.05	0	0.00	35.25	3	2,381	0.13%
2019/10/08	0	0.00	3	35.65	35.45	-3	2,385	-0.13%
2019/10/04	1	35.90	1	35.70	35.65	0	2,433	0.00%
2019/10/03	3	35.58	1	35.95	35.85	2	2,434	0.08%
2019/09/27	3	36.07	0	0.00	35.90	3	2,443	0.12%
2019/09/26	7	36.88	1	36.65	36.70	6	2,434	0.25%
2019/09/25	1	37.30	1	37.20	37.20	0	2,419	0.00%
2019/09/23	1	37.40	4	37.40	37.45	-3	2,349	-0.13%
2019/09/17	4	37.63	0	0.00	37.60	4	2,317	0.17%
2019/09/12	4	38.40	0	0.00	38.10	4	2,333	0.17%
2019/09/11	11	38.55	1	38.65	38.65	10	2,326	0.43%
2019/09/10	0	0.00	2	38.50	38.60	-2	2,285	-0.09%
2019/09/06	1	38.35	3	38.30	38.05	-2	2,214	-0.09%
2019/09/05	10	38.39	5	38.45	38.50	5	2,191	0.23%
2019/09/04	0	0.00	3	37.82	37.95	-3	2,181	-0.14%
2019/09/02	0	0.00	2	37.45	37.45	-2	2,185	-0.09%
2019/08/30	6	37.08	3	37.18	37.05	3	2,176	0.14%
2019/08/26	0	0.00	0.5	36.00	35.70	-0.5	2,090	-0.02%
2019/08/20	1	36.05	1	36.70	36.70	0	2,087	0.00%
2019/08/16	0	0.00	1	35.70	35.90	-1	2,074	-0.05%
2019/08/15	1	35.25	0	0.00	35.40	1	2,066	0.05%
2019/08/14	2	35.75	10	35.60	35.60	-8	2,085	-0.38%
2019/08/07	1	36.40	1	35.75	35.75	0	2,151	0.00%
2019/08/05	10	37.35	0	0.00	36.40	10	2,152	0.46%
2019/08/01	0	0.00	2	40.50	40.50	-2	2,146	-0.09%
2019/07/31	0	0.00	2	40.65	40.65	-2	2,106	-0.09%
2019/07/30	0	0.00	1	40.55	40.50	-1	2,100	-0.05%
2019/07/29	3	40.52	2	40.43	40.25	1	2,086	0.05%
2019/07/26	2	41.23	1	41.25	41.25	1	2,018	0.05%
2019/07/25	0	0.00	2	42.00	41.85	-2	1,990	-0.10%
2019/07/24	3	40.55	20	40.50	41.45	-17	1,941	-0.88%
2019/07/23	0	0.00	6	39.95	39.90	-6	1,865	-0.32%
2019/07/22	0	0.00	1	40.00	39.85	-1	1,861	-0.05%
2019/07/19	1	39.60	1	39.35	39.35	0	1,835	0.00%
2019/07/18	1	39.00	21	38.83	39.15	-20	1,867	-1.07%
2019/07/17	21	39.48	21	38.87	38.80	0	2,148	0.00%
2019/07/15	2	38.85	0	0.00	38.80	2	2,179	0.09%
2019/07/12	0	0.00	3	37.90	38.40	-3	2,236	-0.13%
2019/07/11	1	37.65	2	37.88	37.60	-1	2,377	-0.04%
2019/07/08	1	37.80	1	38.05	38.05	0	2,475	0.00%
2019/07/05	0	0.00	1	38.05	37.85	-1	2,591	-0.04%
2019/07/04	22	37.70	1	37.80	37.80	21	2,677	0.78%
2019/07/03	1	37.60	1	37.20	37.20	0	2,934	0.00%
2019/07/01	5	37.18	1	37.45	37.45	4	3,311	0.12%
2019/06/28	1	37.10	1	36.90	36.90	0	3,499	0.00%
2019/06/27	1	36.45	0	0.00	36.90	1	3,651	0.03%
2019/06/21	0	0.00	1	36.55	36.30	-1	4,202	-0.02%
2019/06/20	3	36.18	1	36.65	36.70	2	4,609	0.04%
2019/06/19	0	0.00	2	36.05	36.10	-2	4,687	-0.04%
2019/06/13	3	36.53	1	36.30	36.30	2	4,947	0.04%
2019/06/11	1	36.00	1	36.60	36.60	0	4,977	0.00%
2019/06/10	1	35.90	2	36.35	36.50	-1	4,974	-0.02%
2019/06/06	1	35.80	2	35.45	35.45	-1	4,969	-0.02%
2019/06/05	1	36.00	1	35.65	35.65	0	4,977	0.00%
2019/06/04	1	35.70	1	35.50	35.60	0	4,972	0.00%
2019/06/03	1	35.65	11	35.45	35.60	-10	4,989	-0.20%
2019/05/31	1	36.05	1	35.85	35.85	0	4,989	0.00%
2019/05/30	1	35.50	1	35.60	35.60	0	4,986	0.00%
2019/05/29	1	35.25	11	35.20	35.25	-10	5,019	-0.20%
2019/05/28	20	35.65	0	0.00	35.65	20	5,029	0.40%
2019/05/27	0	0.00	3	34.63	34.85	-3	5,008	-0.06%
2019/05/24	21	35.04	1	34.95	35.00	20	5,048	0.40%
2019/05/23	1	35.30	8	34.64	34.75	-7	5,047	-0.14%
2019/05/22	1	36.30	3	35.80	35.70	-2	5,069	-0.04%
2019/05/21	1	35.20	13	35.15	36.05	-12	5,073	-0.24%
2019/05/20	2	36.63	1	35.45	35.45	1	5,050	0.02%
2019/05/17	2	38.00	4	36.95	36.80	-2	5,020	-0.04%
2019/05/16	5	38.20	4	38.24	37.60	1	5,004	0.02%
2019/05/15	2	38.30	3	38.40	38.30	-1	4,989	-0.02%
2019/05/14	2	36.85	3	36.92	37.25	-1	5,006	-0.02%
2019/05/13	0	0.00	7	37.36	37.20	-7	5,050	-0.14%
2019/05/10	23	37.59	4	37.73	37.20	19	5,054	0.38%
2019/05/09	6	37.58	1	36.90	36.90	5	5,110	0.10%
2019/05/08	2	37.65	2	37.95	37.85	0	5,067	0.00%
2019/05/07	7	37.14	10	37.74	37.90	-3	5,035	-0.06%
2019/05/06	1	36.85	1	36.60	36.60	0	4,994	0.00%
2019/05/03	1	37.90	1	37.95	37.95	0	4,958	0.00%
2019/05/02	5	37.92	3	37.93	37.95	2	4,943	0.04%
2019/04/30	1	37.10	1	37.85	37.85	0	4,928	0.00%
2019/04/29	2	37.65	1	36.95	36.95	1	4,899	0.02%
2019/04/26	1	38.15	17	37.89	37.85	-16	4,850	-0.33%
2019/04/25	0	0.00	5	38.20	38.20	-5	4,855	-0.10%
2019/04/24	2	38.28	2	38.10	38.10	0	4,833	0.00%
2019/04/23	9	39.52	17	39.26	38.35	-8	4,770	-0.17%
2019/04/22	14	39.03	10	38.75	39.15	4	4,457	0.09%
2019/04/19	0	0.00	1	38.60	38.70	-1	4,386	-0.02%
2019/04/18	1	38.25	1	38.75	38.00	0	4,332	0.00%
2019/04/17	21	38.99	4	39.56	39.60	17	4,232	0.40%
2019/04/16	2	38.35	1	38.45	38.60	1	4,058	0.02%
2019/04/15	7	38.41	4	38.59	38.65	3	4,013	0.07%
2019/04/11	13	37.63	26	37.69	37.30	-13	3,878	-0.34%
2019/04/10	14	38.75	4	38.75	38.60	10	3,746	0.27%
2019/04/09	8	39.54	4	40.00	38.55	4	3,647	0.11%
2019/04/08	21	38.68	23	38.70	38.40	-2	3,363	-0.06%
2019/04/03	23	37.89	19	37.71	38.10	4	3,160	0.13%
2019/04/02	0	0.00	1	37.15	37.80	-1	2,948	-0.03%
2019/04/01	35	36.94	18	36.69	36.50	17	2,728	0.62%
2019/03/29	6	36.55	11	36.35	36.95	-5	2,565	-0.19%
2019/03/28	7	36.28	20	36.10	36.20	-13	2,489	-0.52%
2019/03/27	6	38.28	1	37.80	37.45	5	2,353	0.21%
2019/03/26	25	38.47	12	37.66	37.25	13	2,198	0.59%
2019/03/25	52	38.65	6	38.63	38.50	46	1,982	2.32%
2019/03/22	10	37.70	1	37.70	37.70	9	1,550	0.58%
2019/03/21	40	33.88	43	33.48	34.30	-3	1,451	-0.21%
2019/03/20	11	32.29	1	32.35	32.25	10	1,205	0.83%
2019/03/19	1	32.70	0	0.00	32.65	1	1,199	0.08%
2019/03/18	10	32.65	1	32.60	32.70	9	1,186	0.76%
2019/03/15	2	32.25	3	32.65	32.90	-1	1,189	-0.08%
2019/03/14	1	32.05	0	0.00	32.10	1	1,151	0.09%
2019/03/07	1	32.25	0	0.00	32.40	1	1,101	0.09%
2019/02/27	1	32.10	1	32.25	32.30	0	1,018	0.00%
2019/02/20	1	32.05	4	32.29	32.20	-3	866	-0.35%
2019/02/14	0	0.00	11	32.16	32.00	-11	829	-1.33%
2019/02/13	10	32.85	0	0.00	32.20	10	799	1.25%
2019/02/11	0	0.00	2	30.80	30.50	-2	636	-0.31%
2019/01/30	2	30.10	0	0.00	30.45	2	599	0.33%
2019/01/18	3	29.15	3	28.90	29.10	0	485	0.00%
2019/01/08	0	0.00	2	28.00	27.90	-2	451	-0.44%
2019/01/07	0	0.00	4	27.70	27.80	-4	459	-0.87%
2019/01/04	2	27.00	0	0.00	27.25	2	475	0.42%
2019/01/03	2	27.40	0	0.00	27.40	2	476	0.42%
2019/01/02	2	27.65	0	0.00	27.65	2	477	0.42%
2018/12/11	0	0.00	20	28.63	28.40	-20	507	-3.94%
2018/12/10	20	29.54	0	0.00	28.65	20	500	4.00%
2018/12/06	10	28.40	0	0.00	29.20	10	477	2.09%
2018/12/05	0	0.00	4	28.55	28.65	-4	466	-0.86%
2018/12/03	5	28.75	1	28.65	28.75	4	469	0.85%
2018/11/08	0	0.00	3	24.45	24.45	-3	522	-0.57%
2018/11/07	0	0.00	1	24.35	24.35	-1	527	-0.19%
2018/11/06	0	0.00	1	24.40	24.35	-1	533	-0.19%
2018/11/02	5	24.60	1	24.45	24.55	4	534	0.75%
2018/11/01	1	24.30	0	0.00	24.50	1	531	0.19%
2018/10/11	2	24.30	0	0.00	24.30	2	501	0.40%
2018/09/05	6	29.15	0	0.00	28.90	6	454	1.32%
2018/08/27	0	0.00	5	28.25	28.45	-5	455	-1.10%
2018/08/24	10	28.65	5	28.45	28.20	5	469	1.06%
2018/08/23	1	29.30	1	29.65	29.65	0	539	0.00%
2018/08/16	2	27.90	0	0.00	28.10	2	483	0.41%
2018/07/04	0	0.00	2	28.25	28.20	-2	612	-0.33%
2018/06/15	0	0.00	3	29.20	28.95	-3	617	-0.49%
2018/06/12	3	29.30	0	0.00	29.25	3	603	0.50%
2018/04/30	0	0.00	3	29.10	28.30	-3	342	-0.88%
2018/04/23	10	28.80	0	0.00	28.70	10	342	2.92%
2018/04/09	0	0.00	1	29.25	29.25	-1	413	-0.24%
2018/03/26	10	29.15	0	0.00	29.20	10	423	2.36%
2018/03/23	1	29.35	0	0.00	29.30	1	429	0.23%
2018/03/15	1	30.10	0	0.00	30.05	1	435	0.23%
2018/02/06	0	0.00	2	28.90	29.40	-2	642	-0.31%
2018/01/04	1	32.45	0	0.00	32.80	1	978	0.10%
2018/01/03	0	0.00	5	31.75	32.15	-5	952	-0.52%