志超 (8213)-玉山-台南券商分點個股進出

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
39.00
漲跌
▲0.05
漲幅
+0.13%
成交量
492張
產業
上市電子零組件類股▼0.57%
382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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/20	0	39.00	0.2	39.20	39.00	-0.2	879	-0.02%
2024/05/17	4	39.03	0	0.00	38.95	4	878	0.46%
2024/05/16	3	39.25	0	0.00	39.25	3	867	0.35%
2024/05/15	0	0.00	0	39.60	39.20	0	865	0.00%
2024/05/14	0.1	39.54	0	0.00	39.50	0.1	853	0.01%
2024/05/10	0	40.05	0	0.00	40.10	0	814	0.00%
2024/05/09	0.2	40.23	0	0.00	40.00	0.2	808	0.02%
2024/05/08	5.1	40.45	1	40.45	40.50	4.1	798	0.51%
2024/05/07	0.6	40.30	0	0.00	40.15	0.6	782	0.08%
2024/05/06	5	39.70	0	0.00	39.65	5	769	0.65%
2024/05/03	0.1	39.80	0	0.00	39.65	0.1	759	0.01%
2024/04/30	1	40.15	1	40.10	40.10	0	743	0.00%
2024/04/25	5	39.90	0	0.00	40.05	5	715	0.70%
2024/04/24	6	40.19	0	0.00	40.00	6	706	0.85%
2024/04/23	5	39.76	0	0.00	39.90	5	695	0.72%
2024/04/19	0	43.00	0	0.00	42.75	0	615	0.00%
2024/04/15	0	43.90	0	0.00	43.70	0	607	0.00%
2024/04/12	0	0.00	0	44.50	44.50	0	598	0.00%
2024/04/11	0	43.95	1	43.95	43.70	-1	586	-0.17%
2024/04/10	1	44.40	0	0.00	44.30	1	582	0.18%
2024/04/09	0	44.50	5	44.45	44.50	-5	575	-0.87%
2024/04/03	0	0.00	2	44.30	44.05	-2	563	-0.35%
2024/04/01	2	44.25	1	44.10	44.25	1	542	0.19%
2024/03/29	0	0.00	2	43.60	43.80	-2	531	-0.38%
2024/03/28	4	44.03	1	43.95	43.75	3	527	0.57%
2024/03/26	0.1	43.32	0	0.00	43.10	0.1	518	0.01%
2024/03/25	0	44.00	1	43.70	43.65	-1	510	-0.19%
2024/03/22	1	44.10	0	0.00	44.05	1	514	0.20%
2024/03/21	2	44.15	0	0.00	44.00	2	510	0.39%
2024/03/20	0	0.00	2	43.80	43.65	-2	507	-0.39%
2024/03/18	2	43.10	0	0.00	43.20	2	475	0.42%
2024/03/14	1	41.50	0	0.00	41.55	1	457	0.22%
2024/03/11	0	0.00	2	41.30	41.20	-2	469	-0.43%
2024/03/07	0	42.10	0	0.00	42.05	0	472	0.01%
2024/03/06	0	42.36	0	0.00	42.40	0	480	0.00%
2024/02/02	1	41.30	1	41.10	41.00	0	516	0.00%
2024/02/01	1	41.10	0	0.00	41.30	1	515	0.19%
2024/01/30	2	41.05	1.8	41.07	41.05	0.2	518	0.04%
2024/01/26	1	41.20	0	0.00	41.10	1	521	0.19%
2024/01/24	1	41.25	0	0.00	41.20	1	526	0.19%
2024/01/22	0	0.00	1	41.20	41.25	-1	532	-0.19%
2024/01/19	0	42.15	0	0.00	40.85	0	534	0.00%
2024/01/18	1	40.50	0	0.00	40.45	1	534	0.19%
2024/01/17	6	40.71	0	0.00	40.55	6	538	1.11%
2024/01/16	1	41.20	0	0.00	41.30	1	529	0.19%
2024/01/11	1	41.45	0	0.00	41.55	1	539	0.19%
2024/01/09	1	42.10	0	0.00	42.10	1	566	0.18%
2024/01/02	1	43.35	1	43.30	43.35	0	617	0.00%
2023/12/28	5	43.35	0	0.00	43.25	5	627	0.80%
2023/12/21	1	43.00	0	0.00	43.00	1	689	0.15%
2023/12/20	0	0.00	1	43.25	43.35	-1	689	-0.14%
2023/12/19	0	0.00	3	43.05	43.15	-3	697	-0.43%
2023/12/15	2	44.98	0	0.00	44.75	2	698	0.29%
2023/12/14	0	44.60	1.3	44.76	44.80	-1.2	689	-0.18%
2023/12/12	1	44.30	5	44.28	44.10	-4	679	-0.59%
2023/12/07	0	44.00	1	43.85	43.80	-1	696	-0.14%
2023/12/06	4	44.25	0	0.00	44.10	4	703	0.57%
2023/12/05	2	44.58	0	0.00	44.60	2	710	0.29%
2023/12/01	8	44.49	0	0.00	44.60	8	744	1.07%
2023/11/30	7	44.12	0	0.00	44.05	7	779	0.90%
2023/11/29	1	43.60	0	0.00	43.75	1	767	0.13%
2023/11/28	0	0.00	4	43.30	43.25	-4	758	-0.53%
2023/11/24	0	0.00	1	43.35	43.40	-1	768	-0.13%
2023/11/13	1	42.60	0	0.00	42.90	1	836	0.12%
2023/11/07	0	43.45	0	0.00	43.30	0	894	0.00%
2023/10/26	0	0.00	1	42.75	42.75	-1	948	-0.11%
2023/10/23	0	0.00	3	43.25	43.10	-3	972	-0.31%
2023/10/20	1	42.95	0	0.00	42.80	1	998	0.10%
2023/10/11	0	42.95	0	0.00	42.70	0	1,084	0.00%
2023/10/05	0	44.96	0	0.00	45.05	0	1,061	0.00%
2023/10/04	1	44.85	3	44.93	44.95	-2	1,069	-0.19%
2023/10/03	3	46.30	0	0.00	45.60	3	1,062	0.28%
2023/09/27	2	45.25	0	0.00	45.75	2	1,049	0.19%
2023/09/25	0.2	44.80	0	0.00	45.00	0.2	1,022	0.02%
2023/09/21	0	0.00	1	44.95	44.70	-1	1,031	-0.10%
2023/09/20	1	45.73	0	0.00	45.25	1	1,070	0.10%
2023/09/15	1	45.85	0	0.00	45.95	1	1,158	0.09%
2023/09/13	0	0.00	1	45.40	45.45	-1	1,199	-0.08%
2023/09/11	0	0.00	0.4	44.90	44.65	-0.4	1,226	-0.04%
2023/09/08	0	45.40	4.1	45.45	45.25	-4	1,230	-0.33%
2023/09/07	0	46.00	0	0.00	46.15	0	1,235	0.00%
2023/09/06	0	0.00	1	46.00	46.55	-1	1,251	-0.08%
2023/09/05	10	45.37	8.4	45.69	46.00	1.6	1,231	0.13%
2023/09/04	1	44.70	0	0.00	44.75	1	1,215	0.08%
2023/08/25	0	0.00	1	44.15	44.30	-1	1,250	-0.08%
2023/08/18	5	44.85	3	44.50	44.35	2	1,230	0.16%
2023/08/17	15	44.33	1	44.25	44.55	14	1,217	1.15%
2023/08/16	4	44.68	0	0.00	44.65	4	1,197	0.33%
2023/08/09	1	42.80	0	0.00	42.90	1	1,163	0.09%
2023/08/07	10	43.50	0	0.00	43.45	10	1,156	0.86%
2023/08/04	1	42.60	0	0.00	42.80	1	1,152	0.09%
2023/07/31	0.1	43.35	0	0.00	43.40	0.1	1,128	0.01%
2023/07/25	1	44.90	0	0.00	44.95	1	1,081	0.09%
2023/07/24	1	44.05	1	44.30	44.30	0	1,048	0.00%
2023/07/21	0	0.00	1	42.85	43.10	-1	1,018	-0.10%
2023/07/19	0	0.00	1	42.70	42.80	-1	985	-0.10%
2023/07/18	0	0.00	0.6	42.80	43.00	-0.6	976	-0.06%
2023/07/17	5	42.75	1	42.70	42.75	4	954	0.42%
2023/07/14	0	0.00	5.1	41.89	42.00	-5.1	935	-0.54%
2023/07/10	0.1	40.00	0	0.00	39.95	0.1	871	0.01%
2023/07/07	0	0.00	3	40.08	40.00	-3	873	-0.34%
2023/07/05	5	39.95	0	0.00	40.00	5	862	0.58%
2023/06/30	0.1	39.60	0	0.00	39.45	0.1	863	0.01%
2023/06/29	0.1	39.75	0	0.00	39.75	0.1	864	0.01%
2023/06/28	0.1	38.90	0	0.00	39.20	0.1	851	0.02%
2023/06/27	1	38.80	1	38.70	38.60	0	804	0.00%
2023/06/26	1	41.50	0	0.00	41.50	1	757	0.13%
2023/06/19	1	42.45	1	42.20	42.10	0	669	0.00%
2023/06/15	1	42.95	1	42.40	42.55	0	628	0.00%
2023/06/14	0	0.00	5	42.25	42.40	-5	610	-0.82%
2023/06/13	0	0.00	2	43.28	43.05	-2	596	-0.34%
2023/05/31	1	40.75	0	0.00	40.65	1	478	0.21%
2023/05/30	2.1	40.76	0	0.00	40.85	2.1	480	0.44%
2023/05/29	6	40.93	4	40.46	41.25	2	473	0.42%
2023/05/22	0.1	39.60	0	0.00	39.60	0.1	445	0.02%
2023/05/18	0	0.00	0.6	39.21	39.30	-0.6	441	-0.14%
2023/05/16	0.2	38.62	0	0.00	38.70	0.2	437	0.03%
2023/05/15	6	38.46	0	0.00	38.35	6	433	1.39%
2023/05/11	0.1	40.00	0	0.00	39.80	0.1	412	0.03%
2023/05/10	0	40.25	0	0.00	40.25	0	409	0.00%
2023/05/08	0.1	40.40	0	0.00	40.55	0.1	412	0.02%
2023/05/04	0.1	39.95	0	0.00	40.30	0.1	420	0.02%
2023/04/26	0	0.00	2.1	40.00	40.25	-2.1	415	-0.49%
2023/04/20	0.1	41.45	0	0.00	41.35	0.1	401	0.02%
2023/04/13	0.2	42.51	1	42.60	42.20	-0.8	385	-0.21%
2023/04/11	0.3	42.00	0	0.00	41.90	0.3	376	0.08%
2023/04/07	0.1	42.10	0	0.00	42.00	0.1	370	0.03%
2023/03/27	0.1	40.75	0	0.00	41.05	0.1	336	0.03%
2023/03/21	0.1	40.15	0	0.00	40.15	0.1	330	0.04%
2023/03/17	0.1	39.45	0	0.00	39.80	0.1	331	0.03%
2023/03/16	1	39.15	0	0.00	39.15	1	323	0.31%
2023/03/15	1	39.65	0	0.00	39.65	1	324	0.31%
2023/03/13	0.1	39.00	0	0.00	39.15	0.1	321	0.02%
2023/03/03	1	39.60	0	0.00	39.80	1	292	0.34%
2023/03/02	1	39.55	0	0.00	39.55	1	286	0.35%
2023/03/01	0	0.00	1	38.70	38.75	-1	280	-0.36%
2023/02/24	1	38.75	0	0.00	38.80	1	277	0.36%
2023/02/21	1	38.90	1	39.10	39.05	0	278	0.00%
2023/02/17	1	38.25	0	0.00	38.35	1	277	0.36%
2023/02/10	2	37.70	1	37.70	37.80	1	299	0.33%
2023/02/07	1	38.10	0	0.00	38.05	1	299	0.33%
2023/02/06	1.2	38.36	0	0.00	38.40	1.2	299	0.40%
2023/02/02	0	0.00	1	37.90	38.35	-1	296	-0.34%
2023/01/30	0	0.00	1	37.00	37.00	-1	276	-0.36%
2022/12/30	0.1	36.40	0	0.00	36.20	0.1	357	0.01%
2022/12/20	0.1	36.00	0	0.00	36.15	0.1	390	0.03%
2022/12/14	1	37.05	1	37.05	36.70	0	405	0.00%
2022/12/13	0	0.00	1	37.00	36.75	-1	406	-0.25%
2022/12/07	0	0.00	8	35.70	35.85	-8	413	-1.94%
2022/11/25	0	35.95	0	0.00	35.95	0	451	0.01%
2022/11/17	0	35.85	0	0.00	35.90	0	471	0.01%
2022/11/16	1	35.55	0	0.00	35.55	1	476	0.21%
2022/11/14	0	0.00	1	35.20	35.10	-1	475	-0.21%
2022/11/11	1.1	35.16	0	0.00	35.00	1.1	477	0.22%
2022/11/04	0	33.60	0	0.00	33.55	0	523	0.01%
2022/11/03	1	33.75	0	0.00	33.85	1	529	0.19%
2022/10/13	3	31.70	0	0.00	31.60	3	633	0.47%
2022/10/11	1	32.95	0	0.00	33.00	1	638	0.16%
2022/10/06	0	37.50	0	0.00	34.25	0	630	0.00%
2022/10/03	0	33.90	0	0.00	34.15	0	700	0.00%
2022/09/30	5	33.55	0	0.00	33.90	5	714	0.70%
2022/09/26	4	34.11	0	0.00	34.00	4	772	0.52%
2022/09/16	1	37.10	1	37.15	36.85	0	952	0.00%
2022/09/15	1	37.60	0	0.00	37.60	1	1,017	0.10%
2022/09/06	1	36.45	0	0.00	36.45	1	1,290	0.08%
2022/08/16	0	0.00	1	38.45	38.30	-1	1,593	-0.06%
2022/08/15	1	38.15	0	0.00	38.15	1	1,608	0.06%
2022/08/11	0	36.95	1	36.80	36.95	-1	1,687	-0.06%
2022/08/08	0	36.65	0	0.00	36.90	0	1,783	0.00%
2022/08/05	0	0.00	1	36.70	36.80	-1	1,820	-0.05%
2022/08/03	3	36.28	0	0.00	36.30	3	1,892	0.16%
2022/08/02	0	36.80	60	36.68	36.85	-60	1,899	-3.16%
2022/07/29	0	37.20	0	0.00	37.00	0	1,913	0.00%
2022/07/27	0	0.00	2	36.73	36.90	-2	1,902	-0.11%
2022/07/22	1	36.50	0	0.00	36.50	1	1,905	0.05%
2022/07/20	1	36.70	0	0.00	36.50	1	1,954	0.05%
2022/07/14	10	35.20	1	35.25	35.20	9	1,947	0.46%
2022/07/12	1	33.75	0	0.00	34.00	1	1,941	0.05%
2022/07/11	1	34.70	0	0.00	34.55	1	1,931	0.05%
2022/07/08	1	36.95	0	0.00	36.75	1	1,891	0.05%
2022/07/06	0	36.60	0	0.00	36.05	0	1,885	0.00%
2022/07/05	10	36.80	0	0.00	36.70	10	1,897	0.53%
2022/07/04	1	36.70	35	37.24	36.70	-34	1,886	-1.80%
2022/07/01	36	37.11	35	37.55	36.90	1	1,896	0.05%
2022/06/30	4	38.36	0	0.00	38.20	4	1,866	0.21%
2022/06/29	35	39.09	0	0.00	39.25	35	1,836	1.91%
2022/06/28	2	39.63	0	0.00	39.55	2	1,812	0.11%
2022/06/27	20	40.83	0	0.00	40.65	20	1,794	1.11%
2022/06/23	24	40.99	3	41.05	40.75	21	1,745	1.20%
2022/06/22	10.6	46.60	0	0.00	46.35	10.6	1,697	0.62%
2022/06/21	2	47.90	0	0.00	48.05	2	1,634	0.12%
2022/06/16	1	49.70	0	0.00	49.25	1	1,569	0.06%
2022/06/15	1	50.00	0	0.00	50.20	1	1,544	0.06%
2022/06/14	3	50.13	1	50.10	50.40	2	1,543	0.13%
2022/06/13	1	50.70	0	0.00	50.70	1	1,533	0.07%
2022/06/09	1	51.90	1	52.00	52.00	0	1,518	0.00%
2022/06/06	4	53.75	5	53.46	53.30	-1	1,474	-0.07%
2022/06/01	1	53.40	1	53.50	53.50	0	1,519	0.00%
2022/05/31	0	0.00	1	53.50	53.40	-1	1,508	-0.07%
2022/05/30	1	52.70	0	0.00	53.80	1	1,515	0.07%
2022/05/27	1	53.40	20	53.60	53.30	-19	1,491	-1.27%
2022/05/26	1	54.10	24	53.60	53.60	-23	1,518	-1.51%
2022/05/24	0	0.00	10	52.50	52.50	-10	1,581	-0.63%
2022/05/23	2	53.60	12	53.53	53.60	-10	1,608	-0.62%
2022/05/20	0	0.00	5	53.60	53.60	-5	1,634	-0.31%
2022/05/19	0	0.00	3	53.13	53.50	-3	1,656	-0.18%
2022/05/18	4	52.55	15	52.70	52.60	-11	1,680	-0.65%
2022/05/17	1	52.20	0	0.00	52.50	1	1,645	0.06%
2022/05/16	0	0.00	1	51.40	51.40	-1	1,591	-0.06%
2022/05/13	0	0.00	2	51.20	51.30	-2	1,568	-0.13%
2022/05/11	45	50.38	0	0.00	50.80	45	1,503	2.99%
2022/05/09	0	0.00	5.1	49.90	49.40	-5.1	1,447	-0.35%
2022/05/05	0	0.00	3	49.45	49.40	-3	1,427	-0.21%
2022/05/03	0	0.00	1	49.00	49.10	-1	1,442	-0.07%
2022/04/29	10	49.25	5	49.15	49.05	5	1,451	0.34%
2022/04/28	20	49.15	0	0.00	49.05	20	1,453	1.38%
2022/04/27	1	48.30	21	48.72	49.10	-20	1,443	-1.39%
2022/04/26	0.1	49.35	0	0.00	49.10	0.1	1,426	0.01%
2022/04/25	4	47.43	27	47.67	47.50	-23	1,391	-1.65%
2022/04/22	4	48.60	0	0.00	48.60	4	1,380	0.29%
2022/04/21	3	48.75	0	0.00	48.60	3	1,383	0.22%
2022/04/12	3	47.82	0	0.00	47.70	3	1,402	0.21%
2022/04/08	0	0.00	1	49.05	49.15	-1	1,389	-0.07%
2022/04/06	0	50.75	0	0.00	50.30	0	1,387	0.00%
2022/03/28	0	0.00	2	50.30	50.50	-2	1,395	-0.14%
2022/03/25	0	0.00	3	50.87	50.40	-3	1,386	-0.22%
2022/03/24	18	51.06	0	0.00	50.90	18	1,371	1.31%
2022/03/23	0	0.00	1	50.80	50.90	-1	1,375	-0.07%
2022/03/22	2	50.90	0	0.00	50.70	2	1,360	0.15%
2022/03/21	2	50.80	9	50.84	50.80	-7	1,343	-0.52%
2022/03/17	0	0.00	5	49.18	49.40	-5	1,288	-0.39%
2022/03/16	1	48.20	0	0.00	48.30	1	1,275	0.08%
2022/03/15	0	48.80	5	48.60	48.35	-5	1,259	-0.40%
2022/03/07	2	48.25	0	0.00	48.20	2	1,200	0.17%
2022/03/04	3	50.30	0	0.00	50.00	3	1,164	0.26%
2022/03/02	3	50.23	0	0.00	50.50	3	1,151	0.26%
2022/02/25	3.1	51.14	0	0.00	51.20	3.1	1,102	0.28%
2022/02/24	31	50.16	1	50.80	50.00	30	1,058	2.84%
2022/02/22	0	0.00	2	49.95	50.40	-2	934	-0.21%
2022/02/21	1	49.50	2	49.95	50.40	-1	915	-0.11%
2022/02/18	8	48.98	6	49.32	49.65	2	859	0.23%
2022/02/14	1	47.80	0	0.00	47.65	1	865	0.12%
2022/02/10	4	48.20	0	0.00	48.15	4	895	0.45%
2022/02/09	0	0.00	1	48.00	48.10	-1	896	-0.11%
2022/01/18	0	0.00	4	48.71	48.40	-4	922	-0.43%
2022/01/17	0	0.00	2	48.30	48.25	-2	908	-0.22%
2022/01/14	0	0.00	1	47.80	47.80	-1	904	-0.11%
2022/01/13	0	48.00	0	0.00	47.95	0	907	0.00%
2022/01/04	0	0.00	7	48.33	48.25	-7	889	-0.79%
2022/01/03	8	48.80	0	0.00	48.30	8	882	0.91%
2021/12/30	1	48.70	4	48.56	48.55	-3	869	-0.35%
2021/12/27	1	48.10	1	48.10	48.10	0	847	0.00%
2021/12/21	0.1	47.70	2	47.65	47.70	-1.9	874	-0.22%
2021/12/20	1	48.00	0	0.00	47.60	1	888	0.11%
2021/12/17	0	0.00	4	47.95	48.00	-4	914	-0.44%
2021/12/08	4	47.10	0	0.00	47.10	4	938	0.43%
2021/11/29	1	46.65	0	0.00	46.70	1	965	0.10%
2021/11/24	1	47.85	0	0.00	48.00	1	958	0.10%
2021/11/18	0	0.00	1	48.50	48.70	-1	954	-0.10%
2021/11/16	2	48.15	0	0.00	48.40	2	941	0.21%
2021/11/15	2	47.60	4	47.51	47.80	-2	942	-0.21%
2021/11/12	1	47.70	0	0.00	47.65	1	949	0.11%
2021/11/11	0	0.00	1	48.70	48.80	-1	951	-0.11%
2021/11/09	1	48.20	1	48.30	48.30	0	995	0.00%
2021/11/04	0	0.00	1	48.10	47.65	-1	1,126	-0.09%
2021/11/03	0	0.00	5	47.55	47.75	-5	1,147	-0.44%
2021/10/28	4	46.81	3	46.90	46.80	1	1,309	0.08%
2021/10/25	0	0.00	1	45.90	46.05	-1	1,334	-0.07%
2021/10/22	0	0.00	1	45.70	45.85	-1	1,359	-0.07%
2021/10/21	0	0.00	0.1	45.95	45.30	-0.1	1,385	-0.01%
2021/10/15	0	0.00	0	45.35	45.25	0	1,467	0.00%
2021/10/14	0	0.00	3	44.92	44.90	-3	1,493	-0.20%
2021/10/13	1	44.85	0	0.00	44.85	1	1,537	0.07%
2021/10/05	1	45.00	0	0.00	45.55	1	1,648	0.06%
2021/09/29	0	0.00	1	46.70	46.65	-1	1,708	-0.06%
2021/09/28	0	0.00	46	47.15	47.60	-46	1,724	-2.67%
2021/09/27	1	47.70	7	47.75	47.80	-6	1,733	-0.35%
2021/09/24	0.1	47.35	1	47.65	47.50	-0.9	1,762	-0.05%
2021/09/17	1	46.00	1	45.90	45.85	0	1,966	0.00%
2021/09/09	1	44.70	0	0.00	44.65	1	2,201	0.05%
2021/09/08	1	44.80	0	0.00	44.55	1	2,211	0.05%
2021/09/02	0	46.70	15	46.60	46.15	-15	2,302	-0.65%
2021/08/30	0	0.00	10	46.35	46.40	-10	2,361	-0.42%
2021/08/27	0	46.40	1.1	46.40	46.35	-1.1	2,392	-0.04%
2021/08/25	0	0.00	4	46.15	46.40	-4	2,406	-0.17%
2021/08/23	12	45.82	2	45.70	45.95	10	2,418	0.41%
2021/08/19	6	45.06	25	45.30	45.05	-19	2,419	-0.79%
2021/08/18	11	45.18	0	0.00	46.10	11	2,415	0.46%
2021/08/17	4	45.68	0	0.00	45.20	4	2,412	0.17%
2021/08/16	0	0.00	1	47.00	46.90	-1	2,371	-0.04%
2021/08/13	1	49.00	4	49.34	48.40	-3	2,359	-0.13%
2021/08/12	1	48.85	0	48.75	49.00	1	2,336	0.04%
2021/08/11	30	49.18	5	49.13	48.95	25	2,319	1.08%
2021/08/10	6	48.13	1	47.90	47.90	5	2,252	0.22%
2021/08/09	3	48.63	0	0.00	48.60	3	2,302	0.13%
2021/08/06	2	48.90	9	48.89	48.80	-7	2,315	-0.30%
2021/08/05	3	48.20	0	0.00	48.15	3	2,276	0.13%
2021/08/04	1	46.70	39	46.84	47.05	-38	2,290	-1.66%
2021/08/03	0	0.00	5	46.70	46.80	-5	2,338	-0.21%
2021/08/02	1	46.40	0	0.00	46.70	1	2,363	0.04%
2021/07/30	10	46.50	1	46.50	46.40	9	2,376	0.38%
2021/07/29	0	0.00	1	46.85	46.85	-1	2,376	-0.04%
2021/07/28	1	47.00	0	0.00	47.00	1	2,407	0.04%
2021/07/23	10	47.08	0	0.00	47.35	10	2,665	0.38%
2021/07/21	14	47.96	0	0.00	47.50	14	2,842	0.49%
2021/07/20	0	48.25	0	0.00	47.90	0	2,849	0.00%
2021/07/19	4	48.65	6	48.53	48.70	-2	2,852	-0.07%
2021/07/15	0	48.30	5	48.10	48.30	-5	2,971	-0.17%
2021/07/14	6	48.25	0	0.00	48.25	6	2,981	0.20%
2021/07/13	7	47.97	5	48.70	48.05	2	2,991	0.07%
2021/07/09	0	47.48	0	0.00	47.35	0	2,933	0.00%
2021/07/08	0.1	47.65	0	0.00	47.55	0.1	2,987	0.00%
2021/07/07	2	47.85	0	0.00	47.65	2	3,005	0.07%
2021/07/06	1	47.10	0	0.00	47.20	1	2,980	0.03%
2021/07/05	1	46.60	0	0.00	46.95	1	2,990	0.03%
2021/07/01	1.1	46.47	50	46.63	46.20	-48.9	2,996	-1.63%
2021/06/30	7.1	47.05	0	0.00	47.00	7.1	2,974	0.24%
2021/06/29	8.1	47.10	1	48.00	47.00	7.1	2,973	0.24%
2021/06/28	21	51.04	2	51.10	50.90	19	2,899	0.66%
2021/06/25	4	51.83	0	0.00	51.50	4	2,778	0.14%
2021/06/24	2	51.60	2	51.65	51.60	0	2,735	0.00%
2021/06/23	0	0.00	5	51.70	51.70	-5	2,727	-0.18%
2021/06/22	1	51.50	1	51.60	51.40	0	2,706	0.00%
2021/06/18	0	0.00	21	52.01	52.30	-21	2,735	-0.77%
2021/06/17	1	51.80	1	51.80	52.00	0	2,798	0.00%
2021/06/16	0	0.00	1	52.00	51.80	-1	2,846	-0.04%
2021/06/15	2	51.85	16	51.71	51.90	-14	2,860	-0.49%
2021/06/11	2.1	51.38	23	51.13	51.20	-20.9	2,926	-0.72%
2021/06/10	5	49.85	0	0.00	50.40	5	2,918	0.17%
2021/06/08	1	50.30	2	50.30	50.30	-1	3,027	-0.03%
2021/06/07	1	49.70	1	49.35	49.70	0	3,025	0.00%
2021/06/04	0	0.00	10	49.25	49.30	-10	3,025	-0.33%
2021/06/03	1	48.35	20	48.46	48.55	-19	3,030	-0.63%
2021/06/02	22	48.71	0	0.00	48.35	22	3,059	0.72%
2021/06/01	19	48.39	0	0.00	48.55	19	3,060	0.62%
2021/05/26	0	0.00	20	47.33	47.60	-20	3,169	-0.63%
2021/05/19	13	46.59	0	0.00	46.75	13	3,359	0.39%
2021/05/18	0	0.00	11	46.42	47.20	-11	3,373	-0.33%
2021/05/17	14	44.29	0	0.00	44.20	14	3,373	0.42%
2021/05/13	26	47.10	0	0.00	47.00	26	3,272	0.79%
2021/05/12	14	47.53	10	46.20	46.50	4	3,234	0.12%
2021/05/11	2	48.63	1	48.00	48.05	1	3,127	0.03%
2021/05/05	30	49.90	3	49.45	49.50	27	3,100	0.87%
2021/05/04	1	49.00	5	49.58	49.90	-4	3,114	-0.13%
2021/05/03	7	51.24	1	51.00	50.80	6	3,031	0.20%
2021/04/29	82	53.97	28	52.58	52.40	54	2,977	1.81%
2021/04/28	11	53.95	8	54.46	54.60	3	2,894	0.10%
2021/04/27	0	0.00	2	53.10	53.20	-2	2,887	-0.07%
2021/04/26	6	52.70	1	52.90	52.80	5	3,237	0.15%
2021/04/23	1	52.00	1	52.20	52.30	0	3,234	0.00%
2021/04/22	12	52.18	52	51.98	51.80	-40	3,246	-1.23%
2021/04/21	1	53.20	0	0.00	52.90	1	3,210	0.03%
2021/04/19	50	52.70	0	0.00	52.70	50	3,133	1.60%
2021/04/16	1	51.40	0	0.00	51.70	1	3,130	0.03%
2021/04/14	1	50.00	20	49.78	50.70	-19	3,149	-0.60%
2021/04/13	1	52.80	10	51.70	51.70	-9	3,166	-0.28%
2021/04/12	1	53.00	2	52.90	53.00	-1	3,180	-0.03%
2021/04/09	5	52.50	1	52.50	52.70	4	3,177	0.13%
2021/04/08	0	0.00	5	53.24	53.20	-5	3,166	-0.16%
2021/04/07	1	52.50	0	0.00	52.80	1	3,141	0.03%
2021/03/29	5	52.08	2	51.80	52.30	3	3,094	0.10%
2021/03/26	25.1	52.67	0	0.00	52.60	25.1	3,075	0.81%
2021/03/25	0	0.00	4	52.05	52.50	-4	3,061	-0.13%
2021/03/24	0	0.00	8	51.95	52.10	-8	3,066	-0.26%
2021/03/23	1	52.20	1	52.80	52.00	0	3,054	0.00%
2021/03/22	7	53.59	0	0.00	53.30	7	3,003	0.23%
2021/03/19	1	52.50	4	51.95	52.60	-3	2,958	-0.10%
2021/03/18	4	51.98	7	51.74	51.80	-3	2,909	-0.10%
2021/03/17	20	51.50	3	51.83	51.60	17	2,912	0.58%
2021/03/16	2	50.85	5	51.00	50.90	-3	2,865	-0.10%
2021/03/15	2	51.15	2	51.15	51.50	0	2,880	0.00%
2021/03/12	1	51.20	13	50.51	51.10	-12	2,856	-0.42%
2021/03/11	1	49.75	12	49.75	49.75	-11	2,785	-0.39%
2021/03/09	2	49.58	2	49.10	49.90	0	2,794	0.00%
2021/03/08	1	49.45	3	49.40	48.95	-2	2,780	-0.07%
2021/03/05	1	48.70	0	0.00	48.50	1	2,764	0.04%
2021/03/04	1	49.35	0	0.00	48.95	1	2,795	0.04%
2021/03/02	31	49.60	5	49.60	48.90	26	2,827	0.92%
2021/02/26	7	48.45	1	48.55	48.60	6	2,784	0.22%
2021/02/25	0	0.00	3	48.32	48.35	-3	2,792	-0.11%
2021/02/24	7	48.16	50	48.00	47.90	-43	2,806	-1.53%
2021/02/23	2	48.60	1	48.30	48.85	1	2,788	0.04%
2021/02/22	12	48.35	6	48.29	48.50	6	2,782	0.22%
2021/02/19	1	47.50	6	46.65	47.25	-5	2,723	-0.18%
2021/02/18	11	46.07	2	46.15	46.30	9	2,702	0.33%
2021/02/17	9	45.60	0	0.00	45.55	9	2,723	0.33%
2021/02/02	1	45.00	0	0.00	44.95	1	2,896	0.03%
2021/02/01	1	44.30	0	0.00	44.60	1	2,920	0.03%
2021/01/29	5	45.47	4	45.24	44.90	1	2,949	0.03%
2021/01/27	2	46.48	1.2	46.54	46.50	0.8	2,912	0.03%
2021/01/26	2	46.75	1	46.60	46.10	1	2,903	0.03%
2021/01/25	4	45.68	0	0.00	45.95	4	2,855	0.14%
2021/01/21	10	45.55	3	45.85	45.15	7	2,830	0.25%
2021/01/20	21	46.24	14	46.03	45.50	7	2,786	0.25%
2021/01/19	21	48.67	70	48.14	48.05	-49	2,642	-1.85%
2021/01/15	10	45.20	20	45.77	45.00	-10	2,237	-0.45%
2021/01/14	10	45.30	0	0.00	45.65	10	2,212	0.45%
2021/01/13	10	45.09	1	45.00	44.95	9	2,191	0.41%
2021/01/12	20	44.55	20	44.55	44.60	0	2,184	0.00%
2021/01/11	3	45.58	3	45.60	45.40	0	2,185	0.00%
2021/01/08	0	0.00	2	45.20	45.00	-2	2,166	-0.09%
2021/01/07	3	45.25	0	0.00	45.30	3	2,153	0.14%
2021/01/06	2	45.73	10	45.02	45.25	-8	2,193	-0.36%
2021/01/05	30	44.97	0	0.00	45.45	30	2,131	1.41%
2021/01/04	20	44.65	0	0.00	44.60	20	2,130	0.94%
2020/12/31	5	44.10	0	0.00	44.40	5	2,119	0.24%
2020/12/29	30	44.38	0	0.00	44.05	30	2,123	1.41%
2020/12/15	7	44.34	1	45.00	44.10	6	2,156	0.28%
2020/12/14	0	0.00	2	45.55	45.20	-2	2,122	-0.09%
2020/12/11	20	45.70	0	0.00	45.30	20	2,120	0.94%
2020/12/10	0	0.00	1	45.50	45.65	-1	2,102	-0.05%
2020/12/09	2	45.40	0	0.00	46.55	2	2,064	0.10%
2020/12/04	0	0.00	1	45.05	45.20	-1	2,065	-0.05%
2020/12/03	5	45.70	5	45.60	45.10	0	2,090	0.00%
2020/12/02	0	0.00	1	45.35	45.50	-1	2,173	-0.05%
2020/12/01	1	45.45	0	0.00	45.65	1	2,231	0.04%
2020/11/27	0	0.00	1	45.40	45.20	-1	2,317	-0.04%
2020/11/26	0	0.00	1	45.30	45.20	-1	2,398	-0.04%
2020/11/24	1	44.35	0	0.00	44.35	1	2,392	0.04%
2020/11/23	0	0.00	1	45.00	44.80	-1	2,394	-0.04%
2020/11/20	1	44.75	0	0.00	44.60	1	2,388	0.04%
2020/11/19	1	43.90	1	44.50	44.40	0	2,420	0.00%
2020/11/17	0	0.00	8	43.88	43.80	-8	2,551	-0.31%
2020/11/16	0	0.00	7	44.33	44.15	-7	2,712	-0.26%
2020/11/13	0	0.00	1	43.65	43.85	-1	2,903	-0.03%
2020/11/11	6	43.73	8	43.75	43.80	-2	3,195	-0.06%
2020/11/10	4	42.25	105	42.37	42.75	-101	3,738	-2.70%	大賣/鉅額交易
2020/11/06	2	42.20	1	42.05	42.00	1	4,511	0.02%
2020/11/05	0	0.00	1	41.55	41.60	-1	4,504	-0.02%
2020/11/02	1	40.15	0	0.00	40.50	1	4,541	0.02%
2020/10/30	0	0.00	2	40.73	40.70	-2	4,558	-0.04%
2020/10/29	1	40.50	0	0.00	40.50	1	4,562	0.02%
2020/10/27	1	41.05	0	0.00	41.10	1	4,616	0.02%
2020/10/26	0	0.00	1	41.55	41.60	-1	4,618	-0.02%
2020/10/23	2	42.05	0	0.00	41.95	2	4,618	0.04%
2020/10/22	0	0.00	1	41.95	41.95	-1	4,635	-0.02%
2020/10/16	0	0.00	3	40.75	40.70	-3	4,631	-0.06%
2020/10/15	0	0.00	1	41.10	41.05	-1	4,639	-0.02%
2020/10/14	2	41.33	1	41.55	41.45	1	4,643	0.02%
2020/10/12	1	40.90	0	0.00	40.50	1	4,645	0.02%
2020/10/08	0	0.00	2	40.10	40.20	-2	4,640	-0.04%
2020/10/07	4	40.53	0	0.00	40.35	4	4,673	0.09%
2020/10/05	0	0.00	5	39.31	39.40	-5	4,721	-0.11%
2020/09/25	3	38.33	4	39.08	38.35	-1	4,815	-0.02%
2020/09/24	0	0.00	2	39.70	39.15	-2	4,798	-0.04%
2020/09/23	2	40.13	5	40.35	40.10	-3	4,785	-0.06%
2020/09/22	0	0.00	3	40.83	40.60	-3	4,765	-0.06%
2020/09/15	1	41.60	3	41.55	41.55	-2	4,759	-0.04%
2020/09/11	0	0.00	30	41.43	41.15	-30	4,767	-0.63%
2020/09/10	96	42.40	14	42.46	42.15	82	4,761	1.72%
2020/09/09	13	42.00	11	41.84	42.45	2	4,771	0.04%
2020/09/08	1	41.80	0	0.00	41.85	1	4,773	0.02%
2020/09/07	2	43.15	0	0.00	42.25	2	4,755	0.04%
2020/09/04	2	43.65	0	0.00	43.90	2	4,777	0.04%
2020/09/03	14	43.89	113	43.82	43.50	-99	4,812	-2.06%	大賣/
2020/09/02	3	43.25	1	43.00	43.35	2	4,812	0.04%
2020/09/01	33	43.03	10	43.35	43.40	23	4,827	0.48%
2020/08/31	0	0.00	1	42.40	42.45	-1	4,775	-0.02%
2020/08/26	1	42.50	2	42.35	42.35	-1	4,845	-0.02%
2020/08/25	11	42.29	12	42.61	42.55	-1	4,872	-0.02%
2020/08/24	102	41.70	107	41.51	41.90	-5	4,886	-0.10%	大買/大賣/
2020/08/21	157	42.35	62	42.58	42.50	95	4,932	1.93%	大買/
2020/08/20	22	42.09	0	0.00	41.30	22	4,830	0.46%
2020/08/19	13	44.09	10	44.27	42.65	3	4,659	0.06%
2020/08/18	16	45.24	3	45.52	45.10	13	4,427	0.29%
2020/08/17	13	45.85	25	45.70	46.10	-12	4,309	-0.28%
2020/08/14	42	44.99	56	46.21	46.20	-14	4,110	-0.34%
2020/08/13	58	43.39	50	43.29	43.10	8	3,467	0.23%
2020/08/12	37	39.88	15	40.80	41.50	22	2,979	0.74%
2020/08/10	0	0.00	2	37.60	37.55	-2	2,705	-0.07%
2020/08/07	0	0.00	2	37.10	37.10	-2	2,727	-0.07%
2020/08/06	7	37.26	1	37.10	37.10	6	2,899	0.21%
2020/08/03	4	37.31	6	37.30	37.40	-2	3,010	-0.07%
2020/07/31	1	36.80	0	0.00	36.80	1	2,978	0.03%
2020/07/30	0	0.00	1	36.70	36.85	-1	3,012	-0.03%
2020/07/23	0	0.00	1	36.75	36.85	-1	3,183	-0.03%
2020/07/22	2	36.75	0	0.00	36.90	2	3,226	0.06%
2020/07/20	0	0.00	4	37.00	36.85	-4	3,333	-0.12%
2020/07/17	2	37.33	2	36.80	36.60	0	3,334	0.00%
2020/07/15	3	36.73	3	36.72	36.65	0	3,325	0.00%
2020/07/14	1	36.70	0	0.00	36.45	1	3,336	0.03%
2020/07/13	0	0.00	3	35.68	36.30	-3	3,317	-0.09%
2020/07/09	0	0.00	1	35.80	35.85	-1	3,297	-0.03%
2020/07/08	2.2	35.84	0	0.00	35.75	2.2	3,287	0.07%
2020/07/07	0	0.00	1	36.30	35.80	-1	3,275	-0.03%
2020/07/03	0	0.00	4	35.35	35.20	-4	3,257	-0.12%
2020/06/30	3	34.85	0	0.00	34.90	3	3,284	0.09%
2020/06/29	0	0.00	3	34.35	34.40	-3	3,287	-0.09%
2020/06/24	0	34.65	1	34.45	34.55	-1	3,281	-0.03%
2020/06/23	2.6	34.37	2	34.45	34.30	0.6	3,322	0.02%
2020/06/19	1	34.75	2	34.65	34.25	-1	3,407	-0.03%
2020/06/18	0	0.00	0.6	34.80	34.75	-0.6	3,431	-0.02%
2020/06/16	1	34.60	0	0.00	35.25	1	3,400	0.03%
2020/06/12	2	34.30	1	34.20	34.30	1	3,398	0.03%
2020/06/11	5	35.31	2	34.75	34.60	3	3,381	0.09%
2020/06/10	5	38.26	3	38.25	38.20	2	3,255	0.06%
2020/06/09	0	0.00	3	38.50	38.45	-3	3,192	-0.09%
2020/06/08	2	38.40	0	0.00	38.40	2	3,137	0.06%
2020/06/05	3	38.28	5	38.20	38.20	-2	3,069	-0.07%
2020/06/04	0	0.00	1	37.90	38.00	-1	3,026	-0.03%
2020/06/03	3	38.10	4	38.08	37.80	-1	3,002	-0.03%
2020/06/02	1	37.85	7	38.13	38.15	-6	2,927	-0.20%
2020/06/01	2	37.60	0	0.00	37.70	2	2,883	0.07%
2020/05/29	6	37.12	3	37.07	37.25	3	2,865	0.10%
2020/05/28	2	36.70	1	36.70	36.80	1	2,801	0.04%
2020/05/27	2	35.80	0	0.00	35.75	2	2,699	0.07%
2020/05/25	3	35.20	0	0.00	35.35	3	2,669	0.11%
2020/05/20	7	34.96	0	0.00	35.00	7	2,642	0.26%
2020/05/18	3	35.65	1	35.50	35.15	2	2,600	0.08%
2020/05/15	5	34.60	0	0.00	34.95	5	2,556	0.20%
2020/05/14	1	35.35	0	0.00	34.55	1	2,525	0.04%
2020/05/13	8	35.51	9	36.25	35.50	-1	2,462	-0.04%
2020/05/12	9	36.00	4	35.88	35.95	5	2,290	0.22%
2020/05/11	0	0.00	9	35.64	36.25	-9	2,254	-0.40%
2020/05/08	1	34.70	0	0.00	35.00	1	2,166	0.05%
2020/05/07	2	34.50	20	34.78	34.75	-18	2,137	-0.84%
2020/05/05	21	34.54	0	0.00	34.70	21	2,090	1.00%
2020/05/04	2	34.35	1	34.25	34.10	1	2,109	0.05%
2020/04/28	3	32.70	0	0.00	32.95	3	1,985	0.15%
2020/04/24	6	32.54	60	32.20	32.60	-54	1,930	-2.80%
2020/04/23	0	0.00	5	30.05	30.35	-5	1,810	-0.28%
2020/04/20	1	30.75	1	31.15	31.00	0	1,750	0.00%
2020/04/16	2	31.03	2	30.95	31.05	0	1,650	0.00%
2020/04/15	60	30.50	0	0.00	31.25	60	1,628	3.68%
2020/04/14	0	0.00	2	30.40	30.40	-2	1,604	-0.12%
2020/04/08	2	29.25	0	0.00	29.55	2	1,566	0.13%
2020/03/31	5	29.35	0	0.00	28.85	5	1,476	0.34%
2020/03/18	0	0.00	1	26.80	26.75	-1	1,202	-0.08%
2020/03/16	2	28.50	2	27.90	27.95	0	1,191	0.00%
2020/03/13	3	27.77	1	27.75	28.50	2	1,178	0.17%
2020/03/12	1	30.60	0	0.00	30.30	1	1,127	0.09%
2020/03/09	0	32.60	0	0.00	32.00	0	1,086	0.00%
2020/03/06	0.1	33.25	0	0.00	33.25	0.1	1,084	0.00%
2020/03/03	0	0.00	1	32.70	32.90	-1	1,068	-0.09%
2020/02/27	0	0.00	2	33.00	32.35	-2	1,062	-0.19%
2020/02/25	3	32.25	0	0.00	32.30	3	1,046	0.29%
2020/02/24	0	32.95	0	0.00	32.85	0	1,033	0.00%
2020/02/13	0	0.00	10	33.95	33.90	-10	1,251	-0.80%
2020/02/11	0	0.00	1	32.95	33.00	-1	1,328	-0.08%
2020/02/05	10	33.60	0	0.00	33.60	10	1,446	0.69%
2020/01/31	0	0.00	3	32.90	33.20	-3	1,409	-0.21%
2020/01/30	0	0.00	5	34.26	33.00	-5	1,405	-0.36%
2020/01/16	5	35.85	0	0.00	35.85	5	1,375	0.36%
2019/12/26	4	36.19	0	0.00	36.20	4	1,429	0.28%
2019/12/20	2	36.05	0	0.00	36.05	2	1,539	0.13%
2019/12/17	0	0.00	15	36.10	36.10	-15	1,618	-0.93%
2019/12/13	0	0.00	10	35.85	35.80	-10	1,629	-0.61%
2019/12/12	0	0.00	10	36.45	36.40	-10	1,606	-0.62%
2019/12/11	0	0.00	10	36.35	36.35	-10	1,619	-0.62%
2019/12/09	0	0.00	10	36.75	36.70	-10	1,671	-0.60%
2019/12/05	0	0.00	14	36.95	36.90	-14	1,738	-0.81%
2019/12/04	0	0.00	10	36.85	36.85	-10	1,755	-0.57%
2019/12/02	0	0.00	1	36.20	36.55	-1	1,807	-0.06%
2019/11/29	1	36.60	0	0.00	36.60	1	1,802	0.06%
2019/11/27	5	37.30	20	37.20	37.20	-15	1,833	-0.82%
2019/11/26	0	0.00	10	37.45	37.40	-10	1,845	-0.54%
2019/11/25	0	0.00	1	37.35	37.35	-1	1,857	-0.05%
2019/11/22	0	0.00	1	37.55	37.50	-1	1,870	-0.05%
2019/11/18	1	38.00	0	0.00	38.00	1	1,824	0.05%
2019/11/15	0	0.00	10	37.65	37.65	-10	1,847	-0.54%
2019/11/14	10	38.09	20	37.90	37.85	-10	1,849	-0.54%
2019/11/13	0	0.00	21	37.89	38.20	-21	1,842	-1.14%
2019/11/11	1	36.95	50	37.30	37.00	-49	1,837	-2.67%
2019/11/07	0	0.00	1	37.70	38.00	-1	1,791	-0.06%
2019/11/05	0	0.00	2	37.35	37.45	-2	1,775	-0.11%
2019/11/04	5	37.90	11	37.84	37.75	-6	1,787	-0.34%
2019/11/01	3	37.15	1	37.35	37.40	2	1,723	0.12%
2019/10/29	0	0.00	2	36.05	35.75	-2	1,827	-0.11%
2019/10/18	2	35.50	0	0.00	35.50	2	2,240	0.09%
2019/10/03	0	0.00	2	35.85	35.85	-2	2,434	-0.08%
2019/09/25	3	37.20	1	37.20	37.20	2	2,419	0.08%
2019/09/24	1	37.55	3	38.22	38.30	-2	2,391	-0.08%
2019/09/23	1	37.60	0	0.00	37.45	1	2,349	0.04%
2019/09/17	0	0.00	1	38.05	37.60	-1	2,317	-0.04%
2019/09/16	0	0.00	5	38.05	37.90	-5	2,330	-0.21%
2019/09/11	0	0.00	2	39.10	38.65	-2	2,326	-0.09%
2019/09/09	0	0.00	3	38.90	38.80	-3	2,257	-0.13%
2019/09/06	0	0.00	3	38.32	38.05	-3	2,214	-0.14%
2019/09/05	1	38.40	0	0.00	38.50	1	2,191	0.05%
2019/09/03	0	0.00	7	37.40	37.35	-7	2,171	-0.32%
2019/08/30	0	0.00	1	37.60	37.05	-1	2,176	-0.05%
2019/08/29	2	35.75	0	0.00	36.70	2	2,133	0.09%
2019/08/26	0	0.00	1	35.70	35.70	-1	2,090	-0.05%
2019/08/23	0	0.00	1	36.70	36.70	-1	2,076	-0.05%
2019/08/21	1	36.35	0	0.00	36.30	1	2,094	0.05%
2019/08/20	10	36.25	10	36.50	36.70	0	2,087	0.00%
2019/08/16	1	35.60	20	35.80	35.90	-19	2,074	-0.92%
2019/08/15	2	35.18	2	35.15	35.40	0	2,066	0.00%
2019/08/14	8	35.81	15	35.73	35.60	-7	2,085	-0.34%
2019/08/13	5	34.20	0	0.00	34.20	5	2,096	0.24%
2019/08/12	15	35.40	0	0.00	35.30	15	2,094	0.72%
2019/08/08	11	35.77	0	0.00	35.95	11	2,109	0.52%
2019/08/02	1	37.55	6	37.10	37.00	-5	2,177	-0.23%
2019/07/31	0	0.00	7	40.55	40.65	-7	2,106	-0.33%
2019/07/30	1	40.95	6	40.68	40.50	-5	2,100	-0.24%
2019/07/29	2	40.55	0	0.00	40.25	2	2,086	0.10%
2019/07/26	20	41.25	0	0.00	41.25	20	2,018	0.99%
2019/07/25	22	41.43	2	41.15	41.85	20	1,990	1.00%
2019/07/24	2	40.80	1	41.05	41.45	1	1,941	0.05%
2019/07/23	1	39.95	0	0.00	39.90	1	1,865	0.05%
2019/07/22	3	39.77	4	39.90	39.85	-1	1,861	-0.05%
2019/07/18	0	0.00	2	39.23	39.15	-2	1,867	-0.11%
2019/07/17	60	39.35	0	0.00	38.80	60	2,148	2.79%
2019/07/12	0	0.00	5	38.45	38.40	-5	2,236	-0.22%
2019/07/11	4	37.79	0	0.00	37.60	4	2,377	0.17%
2019/07/10	0	0.00	4	38.38	38.35	-4	2,383	-0.17%
2019/07/09	2	38.20	0	0.00	38.00	2	2,427	0.08%
2019/07/04	0	0.00	2	37.88	37.80	-2	2,677	-0.07%
2019/07/01	0	0.00	1	37.45	37.45	-1	3,311	-0.03%
2019/06/28	6	36.90	0	0.00	36.90	6	3,499	0.17%
2019/06/21	7	36.67	0	0.00	36.30	7	4,202	0.17%
2019/06/20	0	0.00	4	36.20	36.70	-4	4,609	-0.09%
2019/06/14	0	0.00	2	36.50	36.20	-2	4,929	-0.04%
2019/06/13	0	0.00	1	36.25	36.30	-1	4,947	-0.02%
2019/06/10	2	36.33	0	0.00	36.50	2	4,974	0.04%
2019/05/31	1	35.85	0	0.00	35.85	1	4,989	0.02%
2019/05/28	0	0.00	2	35.63	35.65	-2	5,029	-0.04%
2019/05/24	0	0.00	3	34.93	35.00	-3	5,048	-0.06%
2019/05/23	0	0.00	4	34.64	34.75	-4	5,047	-0.08%
2019/05/21	1	35.30	11	35.36	36.05	-10	5,073	-0.20%
2019/05/20	0	0.00	3	35.95	35.45	-3	5,050	-0.06%
2019/05/15	0	0.00	2.1	38.38	38.30	-2.1	4,989	-0.04%
2019/05/14	0	0.00	2	36.70	37.25	-2	5,006	-0.04%
2019/05/13	0	0.00	12	37.18	37.20	-12	5,050	-0.24%
2019/05/10	50	37.48	3	37.05	37.20	47	5,054	0.93%
2019/05/07	1	37.80	2	37.48	37.90	-1	5,035	-0.02%
2019/05/06	1	36.75	3	36.85	36.60	-2	4,994	-0.04%
2019/05/03	2	37.95	0	0.00	37.95	2	4,958	0.04%
2019/05/02	2	37.88	0	0.00	37.95	2	4,943	0.04%
2019/04/30	2	37.40	1	37.10	37.85	1	4,928	0.02%
2019/04/29	3	37.85	5	37.22	36.95	-2	4,899	-0.04%
2019/04/26	3	38.08	0	0.00	37.85	3	4,850	0.06%
2019/04/25	4	38.14	2	38.23	38.20	2	4,855	0.04%
2019/04/24	2	38.18	4	38.00	38.10	-2	4,833	-0.04%
2019/04/23	93	39.86	49	39.05	38.35	44	4,770	0.92%
2019/04/22	10	39.08	27	39.05	39.15	-17	4,457	-0.38%
2019/04/18	4	38.61	4	38.59	38.00	0	4,332	0.00%
2019/04/17	4	39.40	14	39.31	39.60	-10	4,232	-0.24%
2019/04/16	7	38.67	2	38.45	38.60	5	4,058	0.12%
2019/04/15	4	38.60	3	38.42	38.65	1	4,013	0.02%
2019/04/12	5	37.91	3	37.90	37.85	2	3,940	0.05%
2019/04/11	15	37.73	4	38.20	37.30	11	3,878	0.28%
2019/04/10	4	38.18	3	38.67	38.60	1	3,746	0.03%
2019/04/09	27	39.42	8	39.71	38.55	19	3,647	0.52%
2019/04/08	18	38.61	2	38.50	38.40	16	3,363	0.48%
2019/04/03	32	37.86	8	38.11	38.10	24	3,160	0.76%
2019/04/02	4	37.76	5	37.64	37.80	-1	2,948	-0.03%
2019/04/01	1	37.25	0	0.00	36.50	1	2,728	0.04%
2019/03/28	4	36.20	0	0.00	36.20	4	2,489	0.16%
2019/03/27	23	38.19	6	37.78	37.45	17	2,353	0.72%
2019/03/26	5	38.57	3	38.20	37.25	2	2,198	0.09%
2019/03/25	8	38.38	41	38.59	38.50	-33	1,982	-1.66%
2019/03/22	0	0.00	1	37.70	37.70	-1	1,550	-0.06%
2019/03/21	5	33.76	5	34.23	34.30	0	1,451	0.00%
2019/03/15	1	32.85	0	0.00	32.90	1	1,189	0.08%
2019/03/06	0	0.00	1	32.65	32.70	-1	1,085	-0.09%
2019/02/26	1	33.50	0	0.00	32.65	1	999	0.10%
2019/02/25	0	0.00	2	32.95	33.20	-2	974	-0.21%
2019/02/21	0	0.00	10	32.95	32.45	-10	914	-1.09%
2019/02/20	10	32.33	0	0.00	32.20	10	866	1.15%
2019/02/15	0.1	31.90	0.8	31.90	31.90	-0.7	851	-0.09%
2019/02/14	0.1	31.80	0	0.00	32.00	0.1	829	0.01%
2019/02/13	8.1	32.58	5	32.40	32.20	3.1	799	0.38%
2019/02/12	1	31.50	0	0.00	32.15	1	707	0.14%
2019/02/11	1	30.50	1	30.70	30.50	0	636	0.00%
2019/01/30	1	30.00	0	0.00	30.45	1	599	0.17%
2018/12/26	0	0.00	1	27.65	27.40	-1	505	-0.20%
2018/12/13	1	29.05	0	0.00	29.05	1	513	0.19%
2018/12/10	10	29.80	30	29.07	28.65	-20	500	-4.00%
2018/12/06	20	29.36	0	0.00	29.20	20	477	4.19%
2018/12/03	1	28.70	0	0.00	28.75	1	469	0.21%
2018/11/30	0	0.00	1	28.45	28.25	-1	460	-0.22%
2018/11/26	0	0.00	10	27.48	27.45	-10	457	-2.19%
2018/11/22	0	0.00	10	27.45	27.35	-10	471	-2.12%
2018/11/06	1	24.50	0	0.00	24.35	1	533	0.19%
2018/10/26	0	0.00	1	23.85	24.00	-1	535	-0.19%
2018/10/12	0	0.00	27	23.80	24.40	-27	509	-5.30%
2018/10/11	0	0.00	6	24.75	24.30	-6	501	-1.20%
2018/10/09	0	0.00	2	26.50	26.60	-2	487	-0.41%
2018/10/05	2	26.70	0	0.00	26.65	2	483	0.41%
2018/10/04	2	27.10	0	0.00	27.15	2	469	0.43%
2018/09/10	1	28.70	2	27.50	28.00	-1	457	-0.22%
2018/09/05	0	0.00	2	29.25	28.90	-2	454	-0.44%
2018/08/28	0	0.00	1	28.60	28.60	-1	451	-0.22%
2018/08/24	1	28.30	0	0.00	28.20	1	469	0.21%
2018/08/23	2	29.45	2	29.50	29.65	0	539	0.00%
2018/08/22	0.1	28.60	0	0.00	28.65	0.1	500	0.02%
2018/08/17	1	28.70	0	0.00	28.55	1	490	0.20%
2018/08/14	0	0.00	3	27.40	27.65	-3	495	-0.61%
2018/08/10	0.1	27.35	2	27.35	27.30	-1.9	492	-0.39%
2018/07/27	0.5	27.15	2	27.10	27.15	-1.5	598	-0.25%
2018/07/26	0.1	26.95	6	27.00	26.95	-5.9	598	-0.98%
2018/07/23	4	26.98	0	0.00	26.85	4	613	0.65%
2018/07/20	4	27.10	1	27.15	27.05	3	613	0.49%
2018/07/19	0	0.00	2	27.10	27.15	-2	617	-0.32%
2018/07/17	2	27.18	0	0.00	27.00	2	624	0.32%
2018/06/27	3	28.55	0	0.00	28.50	3	615	0.49%
2018/06/26	2	28.55	0	0.00	28.65	2	613	0.33%
2018/06/12	0	0.00	0	29.35	29.25	0	603	0.00%
2018/06/11	0	0.00	1	29.00	29.00	-1	592	-0.17%
2018/06/08	1	29.05	0	0.00	29.00	1	590	0.17%
2018/05/22	0	0.00	3	28.65	28.75	-3	408	-0.73%
2018/05/10	1	29.30	0	0.00	29.85	1	369	0.27%
2018/04/24	4	28.40	0	0.00	28.40	4	345	1.16%
2018/04/23	0	0.00	2	28.85	28.70	-2	342	-0.58%
2018/04/20	0	0.00	2	29.00	28.95	-2	342	-0.58%
2018/04/03	0	0.00	1	29.40	29.40	-1	408	-0.24%
2018/04/02	1	29.75	0	0.00	29.60	1	408	0.24%
2018/03/08	2	29.70	0	0.00	29.70	2	469	0.43%
2018/03/05	1	29.40	0	0.00	29.25	1	544	0.18%
2018/02/12	3	28.77	0	0.00	29.00	3	639	0.47%
2018/02/08	0	0.00	0	29.50	29.25	0	637	0.00%
2018/02/06	10	29.00	0	0.00	29.40	10	642	1.56%
2018/01/26	12	31.55	6	31.55	31.55	6	804	0.75%
2018/01/10	5	32.16	0	0.00	31.70	5	971	0.51%
2018/01/08	0	0.00	62	32.33	32.00	-62	985	-6.29%
2018/01/04	2	32.65	0	0.00	32.80	2	978	0.20%