志超 (8213)-統一-中壢券商分點個股進出

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
43.20
漲跌
--
漲幅
0.00%
成交量
489張
產業
上市電子零組件類股▼2.75%
379人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

志超 (8213)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/04/15	1	43.70	0	0.00	43.70	1	607	0.16%
2024/04/12	0	0.00	6	44.25	44.50	-6	598	-1.00%
2024/04/11	5	43.80	0	0.00	43.70	5	586	0.85%
2024/04/10	15	44.20	0	0.00	44.30	15	582	2.58%
2024/04/02	57	44.18	6	44.52	44.60	51	553	9.21%
2024/04/01	48	44.18	0	0.00	44.25	48	542	8.85%
2024/03/29	0	0.00	1	43.75	43.80	-1	531	-0.19%
2024/03/27	2	43.25	0	0.00	43.55	2	518	0.39%
2024/03/22	2	44.10	0	0.00	44.05	2	514	0.39%
2024/03/20	10	43.90	0	0.00	43.65	10	507	1.97%
2024/03/19	1	43.40	1	43.70	43.85	0	492	0.00%
2024/03/18	0	0.00	2	43.08	43.20	-2	475	-0.42%
2024/03/07	0	0.00	4	42.10	42.05	-4	472	-0.85%
2024/02/23	0	0.00	14	42.10	42.00	-14	493	-2.83%
2024/02/16	0	0.00	1	41.45	41.50	-1	510	-0.20%
2024/02/02	1	41.00	0	0.00	41.00	1	516	0.19%
2024/01/29	0	0.00	3	41.35	41.30	-3	519	-0.58%
2024/01/17	1	40.45	0	0.00	40.55	1	538	0.19%
2024/01/16	0	0.00	0	41.50	41.30	0	529	0.00%
2024/01/12	0	41.60	0	0.00	41.45	0	533	0.00%
2024/01/09	0	0.00	1	42.60	42.10	-1	566	-0.18%
2023/12/25	1	43.00	0	0.00	42.95	1	657	0.15%
2023/12/21	5	43.00	0	0.00	43.00	5	689	0.73%
2023/12/18	0	0.00	5	44.76	44.00	-5	696	-0.72%
2023/12/15	1	44.90	0	0.00	44.75	1	698	0.14%
2023/11/22	0	0.00	1	43.45	43.45	-1	776	-0.13%
2023/11/16	0	0.00	0.1	43.00	42.95	-0.1	816	-0.02%
2023/11/08	1	43.15	1	43.25	43.20	0	885	0.00%
2023/10/18	0	0.00	5	42.65	43.70	-5	1,037	-0.48%
2023/10/11	5	42.84	0	0.00	42.70	5	1,084	0.46%
2023/10/05	0	0.00	10	45.00	45.05	-10	1,061	-0.94%
2023/10/02	10	46.05	0	0.00	46.00	10	1,054	0.95%
2023/09/22	0	0.00	6	43.90	44.45	-6	1,020	-0.59%
2023/09/21	0	0.00	5	44.89	44.70	-5	1,031	-0.48%
2023/09/20	0	0.00	15	45.53	45.25	-15	1,070	-1.40%
2023/09/18	1	45.70	92	45.67	46.15	-91	1,149	-7.92%
2023/09/11	60	44.81	0	0.00	44.65	60	1,226	4.89%
2023/09/08	16	45.51	0	0.00	45.25	16	1,230	1.30%
2023/09/07	2	46.05	0	0.00	46.15	2	1,235	0.16%
2023/09/06	0	0.00	3	46.45	46.55	-3	1,251	-0.24%
2023/09/05	51	45.00	7	45.59	46.00	44	1,231	3.57%
2023/08/28	6	43.65	0	0.00	43.35	6	1,252	0.48%
2023/08/17	1	44.30	0	0.00	44.55	1	1,217	0.08%
2023/08/15	0	0.00	5	43.30	44.00	-5	1,174	-0.43%
2023/08/10	3	42.50	0	0.00	42.50	3	1,146	0.26%
2023/08/09	2	42.75	0	0.00	42.90	2	1,163	0.17%
2023/07/21	0	0.00	1	43.00	43.10	-1	1,018	-0.10%
2023/07/20	0	0.00	1	43.10	42.95	-1	1,002	-0.10%
2023/07/19	0	0.00	4	42.95	42.80	-4	985	-0.41%
2023/07/18	0	0.00	1	43.15	43.00	-1	976	-0.10%
2023/07/17	0	0.00	2	42.65	42.75	-2	954	-0.21%
2023/07/14	0	0.00	3	41.90	42.00	-3	935	-0.32%
2023/07/13	0	0.00	1	41.15	41.25	-1	900	-0.11%
2023/07/11	0	0.00	1	40.30	40.45	-1	879	-0.11%
2023/06/28	3	38.75	0	0.00	39.20	3	851	0.35%
2023/06/27	1	38.95	0	0.00	38.60	1	804	0.12%
2023/06/26	1	41.50	30.2	42.00	41.50	-29.2	757	-3.85%
2023/06/19	1	42.00	0	0.00	42.10	1	669	0.15%
2023/06/15	0	0.00	1	42.60	42.55	-1	628	-0.16%
2023/06/08	3	42.40	2	42.25	42.50	1	545	0.18%
2023/06/06	0	0.00	24	41.70	41.70	-24	511	-4.69%
2023/06/02	0	0.00	217	41.01	41.00	-217	482	-44.95%	大賣/鉅額交易
2023/05/26	5	39.50	0	0.00	39.45	5	437	1.14%
2023/05/15	10	38.44	0	0.00	38.35	10	433	2.31%
2023/04/26	2	40.00	0	0.00	40.25	2	415	0.48%
2023/04/25	0	0.00	1	40.40	40.35	-1	411	-0.24%
2023/04/21	3	40.82	0	0.00	40.40	3	408	0.73%
2023/04/20	1	41.40	0	0.00	41.35	1	401	0.25%
2023/04/12	0	0.00	1	42.20	42.35	-1	378	-0.26%
2023/03/29	100	41.07	0	0.00	41.05	100	347	28.81%
2023/03/28	30	40.98	0	0.00	41.20	30	341	8.79%
2023/03/27	1	41.10	4	41.04	41.05	-3	336	-0.89%
2023/03/24	20	40.43	1	40.65	40.70	19	332	5.71%
2023/03/23	0	0.00	2	40.45	40.45	-2	330	-0.60%
2023/03/22	37	40.30	0	0.00	40.45	37	330	11.21%
2023/03/21	2	40.25	0	0.00	40.15	2	330	0.61%
2023/03/20	15	39.70	0	0.00	40.05	15	331	4.52%
2023/03/17	3	39.50	0	0.00	39.80	3	331	0.90%
2023/03/16	0	0.00	1	39.35	39.15	-1	323	-0.31%
2023/03/15	1	39.75	1	39.80	39.65	0	324	0.00%
2023/03/08	0	0.00	2	40.45	40.45	-2	306	-0.65%
2023/03/06	0	0.00	2	40.05	39.90	-2	296	-0.67%
2022/12/27	0	0.00	1	36.70	36.70	-1	363	-0.28%
2022/10/28	1	32.50	0	0.00	32.40	1	549	0.18%
2022/10/20	20	32.43	0	0.00	32.40	20	605	3.31%
2022/09/26	15	34.34	0	0.00	34.00	15	772	1.94%
2022/09/23	10	35.05	0	0.00	35.40	10	796	1.26%
2022/09/22	11	35.45	0	0.00	35.40	11	827	1.33%
2022/09/19	10	36.30	0	0.00	36.45	10	915	1.09%
2022/09/05	1	37.25	0	0.00	37.45	1	1,295	0.08%
2022/08/29	0	0.00	5	37.85	37.80	-5	1,403	-0.36%
2022/08/19	0	0.00	1	38.40	38.65	-1	1,503	-0.07%
2022/08/18	1	37.70	0	0.00	38.50	1	1,530	0.07%
2022/08/15	0	0.00	2	38.13	38.15	-2	1,608	-0.12%
2022/08/11	1	37.05	0	0.00	36.95	1	1,687	0.06%
2022/08/10	2	37.30	0	0.00	37.35	2	1,705	0.12%
2022/08/09	0	0.00	1	37.10	37.15	-1	1,759	-0.06%
2022/08/01	0	0.00	4	37.33	37.40	-4	1,914	-0.21%
2022/07/22	1	36.50	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%
2022/07/20	1	36.65	0	0.00	36.50	1	1,954	0.05%
2022/07/19	1	35.70	0	0.00	36.25	1	1,956	0.05%
2022/07/13	0	0.00	1	34.85	34.80	-1	1,943	-0.05%
2022/07/11	2	34.88	0	0.00	34.55	2	1,931	0.10%
2022/07/08	1	37.00	0	0.00	36.75	1	1,891	0.05%
2022/07/07	2	36.15	0	0.00	36.65	2	1,889	0.11%
2022/07/05	1	36.10	0	0.00	36.70	1	1,897	0.05%
2022/06/30	1	38.20	1	38.20	38.20	0	1,866	0.00%
2022/06/28	7	40.39	0	0.00	39.55	7	1,812	0.39%
2022/06/27	1	40.75	0	0.00	40.65	1	1,794	0.06%
2022/06/24	1	41.10	0	0.00	40.65	1	1,772	0.06%
2022/06/23	4	40.91	0	0.00	40.75	4	1,745	0.23%
2022/06/22	6	46.43	0	0.00	46.35	6	1,697	0.35%
2022/06/20	1	47.90	0	0.00	47.50	1	1,600	0.06%
2022/06/17	3	48.70	1	48.65	48.65	2	1,563	0.13%
2022/06/16	2	49.83	0	0.00	49.25	2	1,569	0.13%
2022/06/14	2	50.20	5	50.30	50.40	-3	1,543	-0.19%
2022/06/10	1	51.90	0	0.00	51.90	1	1,518	0.07%
2022/06/09	8	51.85	0	0.00	52.00	8	1,518	0.53%
2022/05/31	1	53.40	0	0.00	53.40	1	1,508	0.07%
2022/05/25	0	0.00	1	53.40	53.40	-1	1,541	-0.06%
2022/05/24	2	53.25	0	0.00	52.50	2	1,581	0.13%
2022/05/23	0	0.00	10	53.60	53.60	-10	1,608	-0.62%
2022/05/20	4	53.80	0	0.00	53.60	4	1,634	0.24%
2022/05/19	0	0.00	3	53.17	53.50	-3	1,656	-0.18%
2022/05/18	0	0.00	9	52.66	52.60	-9	1,680	-0.54%
2022/05/17	5	51.30	8	52.26	52.50	-3	1,645	-0.18%
2022/05/13	1	51.10	0	0.00	51.30	1	1,568	0.06%
2022/05/11	2	50.60	2	50.55	50.80	0	1,503	0.00%
2022/05/10	0	0.00	8	49.88	50.10	-8	1,456	-0.55%
2022/05/09	0	0.00	3	49.80	49.40	-3	1,447	-0.21%
2022/05/06	0	0.00	2	49.10	49.00	-2	1,425	-0.14%
2022/05/05	0	0.00	4	49.50	49.40	-4	1,427	-0.28%
2022/05/04	0	0.00	2	49.35	49.20	-2	1,433	-0.14%
2022/04/28	0	0.00	2	49.30	49.05	-2	1,453	-0.14%
2022/04/27	2	48.95	2	48.85	49.10	0	1,443	0.00%
2022/04/20	0	0.00	2	48.15	48.50	-2	1,381	-0.14%
2022/04/18	10	47.75	0	0.00	47.75	10	1,388	0.72%
2022/04/12	3	47.70	0	0.00	47.70	3	1,402	0.21%
2022/04/11	6	48.20	0	0.00	48.15	6	1,394	0.43%
2022/04/07	1	49.40	0	0.00	49.05	1	1,396	0.07%
2022/03/31	2	50.60	0	0.00	50.80	2	1,404	0.14%
2022/03/29	2	50.30	0	0.00	50.50	2	1,399	0.14%
2022/03/28	0	0.00	8	50.50	50.50	-8	1,395	-0.57%
2022/03/08	1	48.00	0	0.00	48.10	1	1,221	0.08%
2022/03/07	1	48.70	0	0.00	48.20	1	1,200	0.08%
2022/03/02	0	0.00	1	50.50	50.50	-1	1,151	-0.09%
2022/02/25	0	0.00	1	51.10	51.20	-1	1,102	-0.09%
2022/02/24	2	50.50	0	0.00	50.00	2	1,058	0.19%
2022/02/22	0	0.00	1	49.90	50.40	-1	934	-0.11%
2022/02/21	0	0.00	6	50.20	50.40	-6	915	-0.66%
2022/02/18	5	48.95	10	49.55	49.65	-5	859	-0.58%
2022/02/14	0	0.00	3	47.75	47.65	-3	865	-0.35%
2022/01/25	7	46.79	0	0.00	46.70	7	910	0.77%
2022/01/24	2	47.00	0	0.00	47.25	2	912	0.22%
2022/01/18	0	0.00	1	48.75	48.40	-1	922	-0.11%
2022/01/07	0	0.00	2	48.75	48.00	-2	906	-0.22%
2022/01/03	1	48.30	0	0.00	48.30	1	882	0.11%
2021/12/30	0	0.00	8	48.69	48.55	-8	869	-0.92%
2021/12/17	1	48.10	0	0.00	48.00	1	914	0.11%
2021/12/14	1	46.85	0	0.00	46.90	1	926	0.11%
2021/11/30	0	0.00	5	47.00	46.40	-5	965	-0.52%
2021/11/29	5	46.60	0	0.00	46.70	5	965	0.52%
2021/11/24	0	0.00	2	48.05	48.00	-2	958	-0.21%
2021/11/18	0	0.00	3	48.70	48.70	-3	954	-0.31%
2021/11/16	1	48.10	0	0.00	48.40	1	941	0.11%
2021/11/15	0	0.00	1	47.40	47.80	-1	942	-0.11%
2021/11/12	2	47.75	0	0.00	47.65	2	949	0.21%
2021/11/10	0	0.00	4	48.25	48.55	-4	966	-0.41%
2021/11/09	0	0.00	1	48.20	48.30	-1	995	-0.10%
2021/11/03	0	0.00	3	47.25	47.75	-3	1,147	-0.26%
2021/10/26	0	0.00	1	46.50	46.60	-1	1,333	-0.07%
2021/10/14	1	44.75	0	0.00	44.90	1	1,493	0.07%
2021/09/27	1	47.75	0	0.00	47.80	1	1,733	0.06%
2021/09/23	0	0.00	8	46.60	46.65	-8	1,763	-0.45%
2021/09/17	0	0.00	4	46.00	45.85	-4	1,966	-0.20%
2021/09/14	4	45.88	0	0.00	45.90	4	2,130	0.19%
2021/09/07	1	45.50	1	45.55	45.50	0	2,214	0.00%
2021/09/02	0	0.00	1	46.65	46.15	-1	2,302	-0.04%
2021/08/19	6	45.23	0	0.00	45.05	6	2,419	0.25%
2021/08/18	2	45.38	0	0.00	46.10	2	2,415	0.08%
2021/08/17	6	46.20	0	0.00	45.20	6	2,412	0.25%
2021/08/16	1	46.80	0	0.00	46.90	1	2,371	0.04%
2021/08/13	0	0.00	1	48.80	48.40	-1	2,359	-0.04%
2021/08/11	0	0.00	7	48.95	48.95	-7	2,319	-0.30%
2021/08/09	0	0.00	1	48.80	48.60	-1	2,302	-0.04%
2021/08/06	0	0.00	1	49.20	48.80	-1	2,315	-0.04%
2021/08/05	0	0.00	2.7	48.17	48.15	-2.7	2,276	-0.12%
2021/07/30	1	46.50	0	0.00	46.40	1	2,376	0.04%
2021/07/29	4	46.90	0	47.00	46.85	4	2,376	0.17%
2021/07/28	1	46.95	0	0.00	47.00	1	2,407	0.04%
2021/07/27	0	0.00	0.1	47.90	47.80	-0.1	2,496	0.00%
2021/07/21	1	47.25	0	0.00	47.50	1	2,842	0.04%
2021/07/19	2	48.85	1	48.75	48.70	1	2,852	0.04%
2021/07/13	0	0.00	2	48.60	48.05	-2	2,991	-0.07%
2021/07/12	0	0.00	4	47.63	47.65	-4	2,946	-0.14%
2021/07/07	1	48.05	22	47.95	47.65	-21	3,005	-0.70%
2021/07/06	3	47.25	3	47.23	47.20	0	2,980	0.00%
2021/07/05	18	46.56	0	0.00	46.95	18	2,990	0.60%
2021/07/01	7	46.51	0	0.00	46.20	7	2,996	0.23%
2021/06/30	10	47.05	0	0.00	47.00	10	2,974	0.34%
2021/06/29	26	47.22	10	47.00	47.00	16	2,973	0.54%
2021/06/25	0	0.00	1	51.80	51.50	-1	2,778	-0.04%
2021/06/23	3	51.60	0	0.00	51.70	3	2,727	0.11%
2021/06/21	5	51.70	0	0.00	51.50	5	2,701	0.19%
2021/06/16	2	52.10	0	0.00	51.80	2	2,846	0.07%
2021/06/15	0	0.00	5	51.90	51.90	-5	2,860	-0.17%
2021/06/11	5	51.20	0	0.00	51.20	5	2,926	0.17%
2021/06/10	0	0.00	6.1	50.32	50.40	-6.1	2,918	-0.21%
2021/06/09	5	49.90	1	50.10	49.75	4	2,950	0.14%
2021/06/08	6	49.93	6	50.18	50.30	0	3,027	0.00%
2021/06/07	12	49.31	6.3	49.55	49.70	5.7	3,025	0.19%
2021/06/04	1	49.00	12.4	49.15	49.30	-11.4	3,025	-0.38%
2021/06/02	3	48.42	5	48.35	48.35	-2	3,059	-0.07%
2021/06/01	0	0.00	20	48.50	48.55	-20	3,060	-0.65%
2021/05/31	10	48.07	0	0.00	48.15	10	3,070	0.33%
2021/05/28	0	0.00	8	47.79	47.85	-8	3,087	-0.26%
2021/05/27	10	47.10	2	47.50	47.45	8	3,142	0.25%
2021/05/26	3	47.15	8	47.50	47.60	-5	3,169	-0.16%
2021/05/25	7	47.06	6	46.92	47.00	1	3,182	0.03%
2021/05/21	21	46.53	10	46.43	46.45	11	3,250	0.34%
2021/05/19	0	0.00	1	46.80	46.75	-1	3,359	-0.03%
2021/05/18	0	0.00	10	45.68	47.20	-10	3,373	-0.30%
2021/05/17	3.1	44.71	0	0.00	44.20	3.1	3,373	0.09%
2021/05/14	5	47.20	6	47.48	46.85	-1	3,312	-0.03%
2021/05/13	6	46.49	10	47.05	47.00	-4	3,272	-0.12%
2021/05/12	4	47.15	5	48.50	46.50	-1	3,234	-0.03%
2021/05/11	12	48.85	3	49.03	48.05	9	3,127	0.29%
2021/05/10	10	50.60	15	50.47	50.60	-5	3,080	-0.16%
2021/05/07	5	50.00	0	0.00	50.10	5	3,085	0.16%
2021/05/06	5	49.49	0	0.00	49.55	5	3,101	0.16%
2021/05/05	3	50.07	0	0.00	49.50	3	3,100	0.10%
2021/05/04	21	49.65	0.2	49.75	49.90	20.8	3,114	0.67%
2021/05/03	5	51.50	0	0.00	50.80	5	3,031	0.16%
2021/04/29	37	53.13	11	53.81	52.40	26	2,977	0.87%
2021/04/28	0	0.00	16	54.26	54.60	-16	2,894	-0.55%
2021/04/27	3	53.20	5	53.10	53.20	-2	2,887	-0.07%
2021/04/26	7	52.80	0	0.00	52.80	7	3,237	0.22%
2021/04/22	0	0.00	1	52.20	51.80	-1	3,246	-0.03%
2021/04/21	25	53.12	25	53.12	52.90	0	3,210	0.00%
2021/04/19	0	0.00	2	52.20	52.70	-2	3,133	-0.06%
2021/04/15	0	0.00	20	51.20	51.30	-20	3,143	-0.64%
2021/04/14	13	50.59	0	0.00	50.70	13	3,149	0.41%
2021/04/09	12	52.91	0	0.00	52.70	12	3,177	0.38%
2021/04/08	3	53.20	10	53.30	53.20	-7	3,166	-0.22%
2021/04/07	10	52.20	0	0.00	52.80	10	3,141	0.32%
2021/04/06	0	0.00	5	52.30	52.40	-5	3,135	-0.16%
2021/04/01	1	51.70	13	51.48	51.70	-12	3,127	-0.38%
2021/03/31	6	52.00	0	0.00	51.90	6	3,113	0.19%
2021/03/30	0	0.00	1	52.00	52.20	-1	3,106	-0.03%
2021/03/29	12	51.92	10	52.30	52.30	2	3,094	0.06%
2021/03/26	0	0.00	5	52.60	52.60	-5	3,075	-0.16%
2021/03/25	0	0.00	2	51.90	52.50	-2	3,061	-0.07%
2021/03/24	0	0.00	4	51.80	52.10	-4	3,066	-0.13%
2021/03/23	11	52.27	1	52.00	52.00	10	3,054	0.33%
2021/03/22	0	0.00	7	53.37	53.30	-7	3,003	-0.23%
2021/03/19	15	52.47	0	0.00	52.60	15	2,958	0.51%
2021/03/18	5	52.00	0	0.00	51.80	5	2,909	0.17%
2021/03/17	9	51.74	10	51.95	51.60	-1	2,912	-0.03%
2021/03/15	2	51.30	1	51.50	51.50	1	2,880	0.03%
2021/03/11	0	0.00	2	49.65	49.75	-2	2,785	-0.07%
2021/03/10	5	49.70	0	0.00	49.70	5	2,791	0.18%
2021/03/09	0	0.00	2	49.15	49.90	-2	2,794	-0.07%
2021/03/05	1	48.40	0	0.00	48.50	1	2,764	0.04%
2021/03/04	4	49.10	3	48.90	48.95	1	2,795	0.04%
2021/03/02	3	49.60	4	50.01	48.90	-1	2,827	-0.04%
2021/02/26	5	48.55	0	0.00	48.60	5	2,784	0.18%
2021/02/24	1	48.00	3	48.25	47.90	-2	2,806	-0.07%
2021/02/23	0.2	48.85	3	48.80	48.85	-2.8	2,788	-0.10%
2021/02/22	4	48.40	5	48.50	48.50	-1	2,782	-0.04%
2021/02/19	2	46.65	0	0.00	47.25	2	2,723	0.07%
2021/02/18	0	0.00	5	45.95	46.30	-5	2,702	-0.19%
2021/02/17	0	0.00	5	45.60	45.55	-5	2,723	-0.18%
2021/02/04	0	0.00	3	45.00	44.85	-3	2,748	-0.11%
2021/02/01	10	44.40	0	0.00	44.60	10	2,920	0.34%
2021/01/29	4	45.20	25	45.20	44.90	-21	2,949	-0.71%
2021/01/28	2	45.95	1	45.65	45.60	1	2,931	0.03%
2021/01/26	0	0.00	1	46.05	46.10	-1	2,903	-0.03%
2021/01/25	0	0.00	5	45.65	45.95	-5	2,855	-0.18%
2021/01/21	25	45.72	3	45.60	45.15	22	2,830	0.78%
2021/01/20	29	46.71	4	46.49	45.50	25	2,786	0.90%
2021/01/19	9	48.22	28	48.33	48.05	-19	2,642	-0.72%
2021/01/18	0	0.00	3	45.15	45.45	-3	2,257	-0.13%
2021/01/15	17	45.98	0	0.00	45.00	17	2,237	0.76%
2021/01/14	1	45.10	1.5	45.47	45.65	-0.5	2,212	-0.02%
2021/01/13	1	45.00	3	45.00	44.95	-2	2,191	-0.09%
2021/01/12	3	44.50	0	0.00	44.60	3	2,184	0.14%
2021/01/05	10	44.91	28	45.07	45.45	-18	2,131	-0.84%
2020/12/31	1	44.40	0	0.00	44.40	1	2,119	0.05%
2020/12/30	3	44.05	0	0.00	44.00	3	2,120	0.14%
2020/12/29	4	44.16	0	0.00	44.05	4	2,123	0.19%
2020/12/25	2	44.25	0	0.00	44.20	2	2,107	0.09%
2020/12/22	11	43.64	10	44.18	43.50	1	2,127	0.05%
2020/12/21	2	43.65	0	0.00	43.95	2	2,141	0.09%
2020/12/18	8	44.05	1	44.10	44.00	7	2,147	0.33%
2020/12/16	0	0.00	1	44.65	44.55	-1	2,155	-0.05%
2020/12/15	12	44.85	0	0.00	44.10	12	2,156	0.56%
2020/12/14	5	45.20	0	0.00	45.20	5	2,122	0.24%
2020/12/11	25	45.13	1	45.05	45.30	24	2,120	1.13%
2020/12/10	1	45.80	0	0.00	45.65	1	2,102	0.05%
2020/12/09	1	46.20	0	0.00	46.55	1	2,064	0.05%
2020/12/03	0	0.00	8	45.38	45.10	-8	2,090	-0.38%
2020/12/01	0	0.00	1	45.55	45.65	-1	2,231	-0.04%
2020/11/27	0	0.00	1	45.45	45.20	-1	2,317	-0.04%
2020/11/26	7	45.25	2	45.30	45.20	5	2,398	0.21%
2020/11/25	6	44.34	7	44.75	44.35	-1	2,370	-0.04%
2020/11/24	3	44.83	1	44.55	44.35	2	2,392	0.08%
2020/11/23	2	44.80	0	0.00	44.80	2	2,394	0.08%
2020/11/20	0	0.00	1	44.65	44.60	-1	2,388	-0.04%
2020/11/19	1	44.35	1	44.60	44.40	0	2,420	0.00%
2020/11/18	0	0.00	3	44.18	43.90	-3	2,448	-0.12%
2020/11/17	4	43.90	2	43.93	43.80	2	2,551	0.08%
2020/11/16	5	44.20	1	44.25	44.15	4	2,712	0.15%
2020/11/13	0	0.00	1	43.80	43.85	-1	2,903	-0.03%
2020/11/12	1	43.30	1	43.55	43.35	0	3,005	0.00%
2020/11/11	3	43.72	10	43.73	43.80	-7	3,195	-0.22%
2020/11/10	0	0.00	2	42.68	42.75	-2	3,738	-0.05%
2020/11/06	3	42.22	0	0.00	42.00	3	4,511	0.07%
2020/11/05	0	0.00	2	41.60	41.60	-2	4,504	-0.04%
2020/11/04	2	41.45	1	41.65	41.45	1	4,534	0.02%
2020/10/29	2	40.40	0	0.00	40.50	2	4,562	0.04%
2020/10/23	0	0.00	1	41.95	41.95	-1	4,618	-0.02%
2020/10/20	0	0.00	1	41.25	41.40	-1	4,649	-0.02%
2020/10/19	0	0.00	4	41.36	41.35	-4	4,645	-0.09%
2020/10/15	4	41.05	0	0.00	41.05	4	4,639	0.09%
2020/10/14	8	41.35	8	41.61	41.45	0	4,643	0.00%
2020/10/13	2	40.30	0	0.00	40.85	2	4,625	0.04%
2020/10/12	0	0.00	1	41.10	40.50	-1	4,645	-0.02%
2020/10/07	0	0.00	1	40.40	40.35	-1	4,673	-0.02%
2020/09/25	1	38.50	20	38.45	38.35	-19	4,815	-0.39%
2020/09/24	3	39.52	0	0.00	39.15	3	4,798	0.06%
2020/09/23	1	40.30	6	40.10	40.10	-5	4,785	-0.10%
2020/09/22	11	40.78	0	0.00	40.60	11	4,765	0.23%
2020/09/21	0	0.00	10	41.40	41.35	-10	4,759	-0.21%
2020/09/16	0	0.00	1	41.50	41.55	-1	4,755	-0.02%
2020/09/15	1	41.50	3	41.90	41.55	-2	4,759	-0.04%
2020/09/14	1	41.50	0	0.00	41.45	1	4,766	0.02%
2020/09/11	1	41.50	0	0.00	41.15	1	4,767	0.02%
2020/09/09	6	41.36	10	42.25	42.45	-4	4,771	-0.08%
2020/09/08	4	42.09	0	0.00	41.85	4	4,773	0.08%
2020/09/07	6	42.49	1	42.15	42.25	5	4,755	0.11%
2020/09/04	2	42.65	1	42.70	43.90	1	4,777	0.02%
2020/09/03	12	44.32	2	44.05	43.50	10	4,812	0.21%
2020/09/02	3	43.27	0	0.00	43.35	3	4,812	0.06%
2020/09/01	0	0.00	7	43.21	43.40	-7	4,827	-0.14%
2020/08/31	2	42.30	46	42.55	42.45	-44	4,775	-0.92%
2020/08/28	0	0.00	1	41.50	42.40	-1	4,791	-0.02%
2020/08/27	48	42.28	4	42.08	42.00	44	4,832	0.91%
2020/08/25	0	0.00	5	42.92	42.55	-5	4,872	-0.10%
2020/08/24	4	41.80	0	0.00	41.90	4	4,886	0.08%
2020/08/21	1	43.00	3	42.85	42.50	-2	4,932	-0.04%
2020/08/20	2	41.25	5	41.55	41.30	-3	4,830	-0.06%
2020/08/19	11	44.05	2	43.43	42.65	9	4,659	0.19%
2020/08/18	4	45.46	3	45.38	45.10	1	4,427	0.02%
2020/08/17	11	45.68	17	45.98	46.10	-6	4,309	-0.14%
2020/08/14	18	46.31	32	45.61	46.20	-14	4,110	-0.34%
2020/08/13	26	43.36	28	43.64	43.10	-2	3,467	-0.06%
2020/08/12	6	40.58	17	40.95	41.50	-11	2,979	-0.37%
2020/08/10	4	37.63	0	0.00	37.55	4	2,705	0.15%
2020/08/05	3	37.50	0	0.00	37.30	3	2,927	0.10%
2020/07/30	1	36.35	2	36.35	36.85	-1	3,012	-0.03%
2020/07/29	0	0.00	7	35.91	36.05	-7	3,049	-0.23%
2020/07/28	0	0.00	1	35.70	35.20	-1	3,103	-0.03%
2020/07/27	1	36.15	11	35.39	35.20	-10	3,119	-0.32%
2020/07/24	2	36.05	0	0.00	36.10	2	3,167	0.06%
2020/07/23	10	36.75	0	0.00	36.85	10	3,183	0.31%
2020/07/21	0	0.00	1	37.20	36.70	-1	3,335	-0.03%
2020/07/17	0	0.00	4	37.05	36.60	-4	3,334	-0.12%
2020/07/15	2	36.63	2	36.75	36.65	0	3,325	0.00%
2020/07/13	0	0.00	1	36.00	36.30	-1	3,317	-0.03%
2020/07/10	0	0.00	1	35.75	35.20	-1	3,301	-0.03%
2020/07/09	0	0.00	5	36.01	35.85	-5	3,297	-0.15%
2020/07/07	2	35.85	0	0.00	35.80	2	3,275	0.06%
2020/07/03	5	35.40	0	0.00	35.20	5	3,257	0.15%
2020/07/02	0	0.00	6	35.15	35.20	-6	3,274	-0.18%
2020/06/30	0	0.00	1	34.85	34.90	-1	3,284	-0.03%
2020/06/29	1	34.25	0	0.00	34.40	1	3,287	0.03%
2020/06/23	0	0.00	100	34.35	34.30	-100	3,322	-3.01%
2020/06/22	3	34.65	0	0.00	34.30	3	3,331	0.09%
2020/06/18	2	34.90	0	0.00	34.75	2	3,431	0.06%
2020/06/17	8	35.41	0	0.00	35.15	8	3,428	0.23%
2020/06/16	0	0.00	2	34.65	35.25	-2	3,400	-0.06%
2020/06/15	3	34.52	1	34.40	34.15	2	3,412	0.06%
2020/06/12	5	33.93	1	34.20	34.30	4	3,398	0.12%
2020/06/11	18	35.29	0	0.00	34.60	18	3,381	0.53%
2020/06/10	2	38.30	4	38.20	38.20	-2	3,255	-0.06%
2020/06/09	4	38.50	0	0.00	38.45	4	3,192	0.13%
2020/06/08	3	38.55	16	38.36	38.40	-13	3,137	-0.41%
2020/06/05	0	0.00	9	38.20	38.20	-9	3,069	-0.29%
2020/06/04	0	0.00	5	37.80	38.00	-5	3,026	-0.17%
2020/06/03	2	38.00	0	0.00	37.80	2	3,002	0.07%
2020/06/02	1	38.15	0	0.00	38.15	1	2,927	0.03%
2020/06/01	4	37.49	0	0.00	37.70	4	2,883	0.14%
2020/05/29	0	0.00	1	37.35	37.25	-1	2,865	-0.03%
2020/05/28	10	36.70	8	36.76	36.80	2	2,801	0.07%
2020/05/27	0	0.00	4	35.60	35.75	-4	2,699	-0.15%
2020/05/25	2	35.28	2	35.28	35.35	0	2,669	0.00%
2020/05/21	5	35.25	0	0.00	35.40	5	2,664	0.19%
2020/05/20	1	34.90	0	0.00	35.00	1	2,642	0.04%
2020/05/15	7	34.99	0	0.00	34.95	7	2,556	0.27%
2020/05/14	6	35.14	0	0.00	34.55	6	2,525	0.24%
2020/05/13	2	35.33	0	0.00	35.50	2	2,462	0.08%
2020/05/11	5	36.10	3	35.77	36.25	2	2,254	0.09%
2020/05/07	0	0.00	5	34.80	34.75	-5	2,137	-0.23%
2020/05/05	0	0.00	1	34.55	34.70	-1	2,090	-0.05%
2020/05/04	0	0.00	2	34.20	34.10	-2	2,109	-0.09%
2020/04/30	0	0.00	4	33.68	33.80	-4	2,059	-0.19%
2020/04/29	4	33.28	5	33.56	33.50	-1	2,043	-0.05%
2020/04/28	1	32.60	2	32.85	32.95	-1	1,985	-0.05%
2020/04/27	6	32.73	6	32.68	32.90	0	1,981	0.00%
2020/04/24	5	32.68	10	32.07	32.60	-5	1,930	-0.26%
2020/04/23	3	30.15	0	0.00	30.35	3	1,810	0.17%
2020/04/21	3	30.47	0	0.00	29.75	3	1,775	0.17%
2020/04/20	0	0.00	4	31.25	31.00	-4	1,750	-0.23%
2020/04/17	6	31.40	8	31.60	31.35	-2	1,706	-0.12%
2020/04/16	1	31.15	0	0.00	31.05	1	1,650	0.06%
2020/04/15	3	30.75	4	30.88	31.25	-1	1,628	-0.06%
2020/04/14	0	0.00	1	30.55	30.40	-1	1,604	-0.06%
2020/04/13	0	0.00	1	29.95	29.85	-1	1,588	-0.06%
2020/04/10	0	0.00	3	29.80	29.75	-3	1,582	-0.19%
2020/04/09	1	29.95	2	30.30	29.75	-1	1,585	-0.06%
2020/04/08	2	29.35	6	29.31	29.55	-4	1,566	-0.26%
2020/04/07	1	29.15	3	29.30	29.20	-2	1,525	-0.13%
2020/04/01	0	0.00	1	28.80	28.80	-1	1,480	-0.07%
2020/03/31	3	28.85	1	29.50	28.85	2	1,476	0.14%
2020/03/30	0	0.00	10	27.96	28.55	-10	1,444	-0.69%
2020/03/25	11	27.90	1	27.90	29.20	10	1,379	0.72%
2020/03/24	1	27.35	0	0.00	27.35	1	1,290	0.08%
2020/03/23	1	25.05	1	25.40	26.55	0	1,241	0.00%
2020/03/20	1	25.25	2	26.23	26.30	-1	1,228	-0.08%
2020/03/19	1	24.15	3	25.55	24.10	-2	1,215	-0.16%
2020/03/18	3	27.00	5	27.20	26.75	-2	1,202	-0.17%
2020/03/13	2	27.85	201	27.70	28.50	-199	1,178	-16.89%	大賣/鉅額交易
2020/03/12	1	31.15	0	0.00	30.30	1	1,127	0.09%
2020/03/11	1	32.05	5	32.20	32.25	-4	1,096	-0.36%
2020/03/10	1	31.55	0	0.00	32.20	1	1,093	0.09%
2020/03/09	1	32.25	0	0.00	32.00	1	1,086	0.09%
2020/03/05	0	0.00	6	33.86	33.80	-6	1,089	-0.55%
2020/03/03	6	32.89	1	32.65	32.90	5	1,068	0.47%
2020/03/02	1	31.80	0	0.00	32.15	1	1,068	0.09%
2020/02/27	0	0.00	4	32.80	32.35	-4	1,062	-0.38%
2020/02/26	1	32.40	0	0.00	32.35	1	1,043	0.10%
2020/02/25	6	32.33	0	0.00	32.30	6	1,046	0.57%
2020/02/24	1	32.95	0.1	32.95	32.85	0.9	1,033	0.09%
2020/02/17	0	0.00	2	33.50	33.50	-2	1,183	-0.17%
2020/02/14	12	33.80	0	0.00	33.80	12	1,240	0.97%
2020/02/13	300	33.93	1	33.95	33.90	299	1,251	23.88%	大買/鉅額交易
2020/02/12	1	33.45	0	0.00	33.55	1	1,275	0.08%
2020/02/10	0.1	33.20	0	0.00	32.75	0.1	1,368	0.01%
2020/02/06	5	33.70	2	33.93	33.55	3	1,385	0.22%
2020/02/05	1	33.85	1	33.80	33.60	0	1,446	0.00%
2020/02/04	0	0.00	6	32.38	32.75	-6	1,436	-0.42%
2020/02/03	2	31.70	0	0.00	32.00	2	1,434	0.14%
2020/01/31	6	32.99	0	0.00	33.20	6	1,409	0.43%
2020/01/30	7	34.12	0	0.00	33.00	7	1,405	0.50%
2020/01/17	1	35.80	0	0.00	35.75	1	1,376	0.07%
2020/01/15	3	35.75	0	0.00	35.75	3	1,380	0.22%
2019/12/13	0	0.00	1	35.60	35.80	-1	1,629	-0.06%
2019/12/11	0	0.00	15	36.35	36.35	-15	1,619	-0.93%
2019/12/09	0	0.00	1	36.80	36.70	-1	1,671	-0.06%
2019/12/06	2	36.95	0	0.00	36.80	2	1,699	0.12%
2019/12/03	2	36.75	0	0.00	36.70	2	1,800	0.11%
2019/12/02	1	36.10	0	0.00	36.55	1	1,807	0.06%
2019/11/27	0	0.00	1	37.25	37.20	-1	1,833	-0.05%
2019/11/26	0	0.00	1	37.40	37.40	-1	1,845	-0.05%
2019/11/20	1	37.90	0	0.00	37.70	1	1,900	0.05%
2019/11/19	4	38.23	0	0.00	37.85	4	1,894	0.21%
2019/11/18	4	37.70	0	0.00	38.00	4	1,824	0.22%
2019/11/14	0	0.00	10	37.83	37.85	-10	1,849	-0.54%
2019/11/13	10	38.30	0	0.00	38.20	10	1,842	0.54%
2019/11/07	0	0.00	4	37.88	38.00	-4	1,791	-0.22%
2019/11/04	6	37.96	0	0.00	37.75	6	1,787	0.34%
2019/11/01	0	0.00	2	36.93	37.40	-2	1,723	-0.12%
2019/10/31	3	36.20	1	36.40	36.60	2	1,729	0.12%
2019/10/28	0	0.00	1	36.05	36.05	-1	1,864	-0.05%
2019/10/24	0	0.00	1	36.50	36.40	-1	1,971	-0.05%
2019/10/22	0	0.00	2	36.30	36.40	-2	2,170	-0.09%
2019/10/16	0	0.00	2	35.95	35.90	-2	2,279	-0.09%
2019/10/09	1	35.05	0	0.00	35.25	1	2,381	0.04%
2019/10/04	0	0.00	2	35.65	35.65	-2	2,433	-0.08%
2019/09/27	0	0.00	4	36.15	35.90	-4	2,443	-0.16%
2019/09/26	0	0.00	10	36.70	36.70	-10	2,434	-0.41%
2019/09/23	1	37.15	9	37.10	37.45	-8	2,349	-0.34%
2019/09/17	0	0.00	1	37.70	37.60	-1	2,317	-0.04%
2019/09/16	9	38.12	0	0.00	37.90	9	2,330	0.39%
2019/09/11	0	0.00	2	39.00	38.65	-2	2,326	-0.09%
2019/09/10	0	0.00	1	38.95	38.60	-1	2,285	-0.04%
2019/09/09	0	0.00	1	38.25	38.80	-1	2,257	-0.04%
2019/09/06	1	38.50	0	0.00	38.05	1	2,214	0.05%
2019/09/05	2	38.40	0	0.00	38.50	2	2,191	0.09%
2019/08/30	13	37.57	7	37.36	37.05	6	2,176	0.28%
2019/08/29	0	0.00	5	36.40	36.70	-5	2,133	-0.23%
2019/08/28	2	35.90	0	0.00	35.95	2	2,107	0.09%
2019/08/27	4	35.45	3.2	35.60	35.35	0.8	2,096	0.04%
2019/08/23	0	0.00	1	36.70	36.70	-1	2,076	-0.05%
2019/08/22	0	0.00	1	36.30	36.30	-1	2,065	-0.05%
2019/08/21	0	0.00	1	36.30	36.30	-1	2,094	-0.05%
2019/08/20	5	36.34	1	36.95	36.70	4	2,087	0.19%
2019/08/15	3	35.15	0	0.00	35.40	3	2,066	0.15%
2019/08/14	0	0.00	1	35.60	35.60	-1	2,085	-0.05%
2019/08/13	3	34.62	1	34.50	34.20	2	2,096	0.10%
2019/08/12	1	35.20	0	0.00	35.30	1	2,094	0.05%
2019/08/08	0	0.00	5	35.88	35.95	-5	2,109	-0.24%
2019/08/06	3	35.33	2	35.65	35.95	1	2,159	0.05%
2019/08/05	0	0.00	1	36.50	36.40	-1	2,152	-0.05%
2019/08/02	2	37.05	0	0.00	37.00	2	2,177	0.09%
2019/08/01	3	40.80	0	0.00	40.50	3	2,146	0.14%
2019/07/31	5	40.30	5	40.65	40.65	0	2,106	0.00%
2019/07/30	3	41.00	10	40.60	40.50	-7	2,100	-0.33%
2019/07/29	0	0.00	5	40.56	40.25	-5	2,086	-0.24%
2019/07/26	10	41.25	0	0.00	41.25	10	2,018	0.50%
2019/07/25	2	41.20	4	41.78	41.85	-2	1,990	-0.10%
2019/07/24	2	41.10	10	41.03	41.45	-8	1,941	-0.41%
2019/07/23	5	40.25	1	40.30	39.90	4	1,865	0.21%
2019/07/22	0	0.00	4	39.79	39.85	-4	1,861	-0.21%
2019/07/19	0	0.00	2	39.55	39.35	-2	1,835	-0.11%
2019/07/18	1	38.90	1	39.30	39.15	0	1,867	0.00%
2019/07/17	1	39.05	4	39.50	38.80	-3	2,148	-0.14%
2019/07/16	0	0.00	4	39.18	39.10	-4	2,169	-0.18%
2019/07/15	2	38.70	0	0.00	38.80	2	2,179	0.09%
2019/07/12	1	37.85	1	38.10	38.40	0	2,236	0.00%
2019/07/11	6	37.72	0	0.00	37.60	6	2,377	0.25%
2019/07/10	4	38.30	0	0.00	38.35	4	2,383	0.17%
2019/07/09	0	0.00	1	38.25	38.00	-1	2,427	-0.04%
2019/07/05	0	0.00	1	38.00	37.85	-1	2,591	-0.04%
2019/06/26	0	0.00	3	36.35	36.35	-3	3,704	-0.08%
2019/06/12	1	36.70	0	0.00	36.40	1	4,997	0.02%
2019/06/06	2	35.30	0	0.00	35.45	2	4,969	0.04%
2019/05/31	0	0.00	1	35.80	35.85	-1	4,989	-0.02%
2019/05/28	3	35.53	0	0.00	35.65	3	5,029	0.06%
2019/05/27	4	34.58	0	0.00	34.85	4	5,008	0.08%
2019/05/24	0	0.00	1	34.90	35.00	-1	5,048	-0.02%
2019/05/23	4	34.88	1	34.95	34.75	3	5,047	0.06%
2019/05/21	2	35.30	0	0.00	36.05	2	5,073	0.04%
2019/05/20	8	35.87	0	0.00	35.45	8	5,050	0.16%
2019/05/17	3	37.00	3	36.85	36.80	0	5,020	0.00%
2019/05/16	0	0.00	2	38.40	37.60	-2	5,004	-0.04%
2019/05/15	3	38.32	1	38.45	38.30	2	4,989	0.04%
2019/05/13	0	0.00	1	37.10	37.20	-1	5,050	-0.02%
2019/05/10	0	0.00	1	37.25	37.20	-1	5,054	-0.02%
2019/05/09	1	37.35	1	38.25	36.90	0	5,110	0.00%
2019/04/29	3	36.98	0	0.00	36.95	3	4,899	0.06%
2019/04/25	0	0.00	2	38.15	38.20	-2	4,855	-0.04%
2019/04/24	1	38.10	0.2	38.30	38.10	0.8	4,833	0.02%
2019/04/23	12	39.43	5	39.50	38.35	7	4,770	0.15%
2019/04/22	0	0.00	3	39.03	39.15	-3	4,457	-0.07%
2019/04/19	10	38.50	18	38.74	38.70	-8	4,386	-0.18%
2019/04/18	8	38.39	0	0.00	38.00	8	4,332	0.18%
2019/04/17	3	39.47	5	39.49	39.60	-2	4,232	-0.05%
2019/04/16	5	38.65	0	0.00	38.60	5	4,058	0.12%
2019/04/15	0	0.00	1	38.55	38.65	-1	4,013	-0.02%
2019/04/12	0	0.00	1	37.80	37.85	-1	3,940	-0.03%
2019/04/11	7	37.84	13	37.63	37.30	-6	3,878	-0.15%
2019/04/10	0	0.00	2	38.85	38.60	-2	3,746	-0.05%
2019/04/09	7	39.54	40	39.60	38.55	-33	3,647	-0.90%
2019/04/08	4	38.66	2	38.78	38.40	2	3,363	0.06%
2019/04/03	1	37.85	1	38.10	38.10	0	3,160	0.00%
2019/04/02	21	37.53	17	37.34	37.80	4	2,948	0.14%
2019/04/01	3	36.55	0	0.00	36.50	3	2,728	0.11%
2019/03/29	5	36.67	4	36.70	36.95	1	2,565	0.04%
2019/03/28	5	36.20	7	36.37	36.20	-2	2,489	-0.08%
2019/03/27	6	38.06	9	38.15	37.45	-3	2,353	-0.13%
2019/03/26	8	38.99	6	37.93	37.25	2	2,198	0.09%
2019/03/25	23	38.73	39	38.60	38.50	-16	1,982	-0.81%
2019/03/22	0	0.00	3	37.70	37.70	-3	1,550	-0.19%
2019/03/21	15	34.00	19	34.09	34.30	-4	1,451	-0.28%
2019/03/20	2	32.50	0	0.00	32.25	2	1,205	0.17%
2019/03/07	1	32.10	0	0.00	32.40	1	1,101	0.09%
2019/03/05	0	0.00	3	32.70	32.80	-3	1,078	-0.28%
2019/03/04	5	32.71	1	32.65	32.90	4	1,061	0.38%
2019/02/27	0	0.00	10	32.00	32.30	-10	1,018	-0.98%
2019/02/26	0	0.00	3	33.50	32.65	-3	999	-0.30%
2019/02/25	0	0.00	13	32.98	33.20	-13	974	-1.33%
2019/02/22	2	32.25	2	32.30	32.15	0	919	0.00%
2019/02/21	8	33.02	5	32.41	32.45	3	914	0.33%
2019/02/19	2	32.55	1	32.25	32.25	1	876	0.11%
2019/02/18	5	32.60	0	0.00	32.45	5	887	0.56%
2019/02/15	3	32.03	0	0.00	31.90	3	851	0.35%
2019/02/14	0	0.00	6	32.19	32.00	-6	829	-0.72%
2019/02/13	21	32.64	10	32.20	32.20	11	799	1.38%
2019/02/12	0	0.00	10	32.05	32.15	-10	707	-1.41%
2019/02/11	8	30.96	5	30.50	30.50	3	636	0.47%
2019/01/30	9	29.96	11	30.56	30.45	-2	599	-0.33%
2019/01/17	0	0.00	1	29.40	29.00	-1	477	-0.21%
2019/01/03	1	27.60	0	0.00	27.40	1	476	0.21%
2018/12/14	0	0.00	2	28.95	28.85	-2	513	-0.39%
2018/12/13	0	0.00	1	29.05	29.05	-1	513	-0.19%
2018/12/12	0	0.00	2	28.95	29.10	-2	513	-0.39%
2018/12/11	2	28.55	1	28.55	28.40	1	507	0.20%
2018/12/10	0	0.00	2	28.80	28.65	-2	500	-0.40%
2018/12/06	0	0.00	5	29.20	29.20	-5	477	-1.05%
2018/12/04	0	0.00	7	28.79	28.90	-7	471	-1.48%
2018/11/27	1	27.80	0	0.00	27.80	1	457	0.22%
2018/11/21	0	0.00	3	27.60	27.50	-3	474	-0.63%
2018/11/20	0	0.00	2	27.90	27.70	-2	473	-0.42%
2018/11/15	0	0.00	4	27.15	27.50	-4	537	-0.74%
2018/11/14	4	27.15	7	27.15	27.15	-3	511	-0.59%
2018/10/25	0	0.00	8	23.75	23.95	-8	532	-1.50%
2018/10/15	0	0.00	1	24.20	24.35	-1	516	-0.19%
2018/10/12	1	23.90	1	24.35	24.40	0	509	0.00%
2018/10/11	5	24.80	0	0.00	24.30	5	501	1.00%
2018/10/08	0	0.00	1	26.80	26.60	-1	486	-0.21%
2018/10/02	0	0.00	4	28.05	28.00	-4	461	-0.87%
2018/10/01	0	0.00	8	27.95	28.10	-8	458	-1.74%
2018/09/27	0	0.00	2	28.28	28.15	-2	465	-0.43%
2018/09/13	5	27.80	0	0.00	27.95	5	461	1.08%
2018/09/10	0	0.00	6	27.90	28.00	-6	457	-1.31%
2018/09/05	3	28.90	7	29.16	28.90	-4	454	-0.88%
2018/09/04	14	28.63	2	28.60	28.75	12	451	2.66%
2018/08/30	5	28.90	3	29.03	28.80	2	454	0.44%
2018/08/29	3	28.45	0	0.00	28.40	3	448	0.67%
2018/08/24	8	28.58	0	0.00	28.20	8	469	1.70%
2018/08/21	7	28.40	3	28.35	28.50	4	498	0.80%
2018/08/15	0	0.00	1	27.65	27.70	-1	485	-0.21%
2018/08/02	1	27.10	0	0.00	27.00	1	579	0.17%
2018/07/25	0	0.00	1	27.05	27.00	-1	602	-0.17%
2018/07/19	2	27.15	0	0.00	27.15	2	617	0.32%
2018/07/12	1	26.65	0	0.00	26.65	1	622	0.16%
2018/07/09	3	28.05	0	0.00	27.95	3	625	0.48%
2018/07/05	0	0.00	1	28.20	28.10	-1	614	-0.16%
2018/07/03	11	28.35	0	0.00	28.40	11	617	1.78%
2018/07/02	4	28.55	0	0.00	28.45	4	616	0.65%
2018/06/29	1	28.45	0	0.00	28.50	1	616	0.16%
2018/06/15	10	29.20	0	0.00	28.95	10	617	1.62%
2018/06/14	0	0.00	14	29.30	29.40	-14	604	-2.32%
2018/06/13	0	0.00	3	29.30	29.20	-3	601	-0.50%
2018/06/08	17	29.04	0	0.00	29.00	17	590	2.88%
2018/05/28	0	0.00	2	28.45	28.55	-2	435	-0.46%
2018/05/18	10	29.10	0	0.00	29.25	10	399	2.51%
2018/04/30	0	0.00	1	28.45	28.30	-1	342	-0.29%
2018/04/12	1	29.00	0	0.00	29.15	1	356	0.28%
2018/03/19	0	0.00	1	30.00	29.90	-1	435	-0.23%
2018/03/07	3	29.65	0	0.00	29.55	3	502	0.60%
2018/02/26	3	30.10	0	0.00	30.10	3	587	0.51%
2018/02/09	5	28.75	0	0.00	28.60	5	639	0.78%
2018/02/07	2	29.75	0	0.00	29.40	2	646	0.31%
2018/01/31	3	31.25	0	0.00	31.30	3	784	0.38%
2018/01/30	0	0.00	3	31.35	31.35	-3	803	-0.37%
2018/01/05	0	0.00	1	32.60	32.65	-1	982	-0.10%
2018/01/03	1	32.05	0	0.00	32.15	1	952	0.10%