志超 (8213)-富邦-左營券商分點個股進出

台股 » 個股 » 志超 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

志超

(8213)

可現股當沖

股價
40.10
漲跌
▲0.20
漲幅
+0.50%
成交量
699張
產業
上市電子零組件類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

志超 (8213)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/04/30	1	39.95	0	0.00	40.10	1	743	0.13%
2024/04/29	3	39.87	0	0.00	39.90	3	737	0.41%
2024/04/26	7	39.89	0	0.00	39.60	7	728	0.96%
2024/04/25	1	39.65	0	0.00	40.05	1	715	0.14%
2024/04/24	0	0.00	12	40.25	40.00	-12	706	-1.70%
2024/04/23	17	39.67	6	40.18	39.90	11	695	1.58%
2024/04/22	0.3	42.50	0	0.00	42.35	0.3	622	0.05%
2024/04/17	1	43.20	0	0.00	43.20	1	610	0.16%
2024/04/16	0	0.00	2	42.75	42.60	-2	613	-0.33%
2024/04/15	0	0.00	3	44.00	43.70	-3	607	-0.49%
2024/04/12	0	0.00	1	44.60	44.50	-1	598	-0.17%
2024/04/11	1	43.85	2	43.85	43.70	-1	586	-0.17%
2024/04/08	0	0.00	0.1	44.20	44.35	-0.1	568	-0.02%
2024/03/25	0	0.00	1	43.70	43.65	-1	510	-0.20%
2024/03/21	1	44.15	5	44.20	44.00	-4	510	-0.78%
2024/03/20	0	43.80	3	44.10	43.65	-3	507	-0.59%
2024/03/18	0	0.00	4	42.85	43.20	-4	475	-0.84%
2024/03/15	0	0.00	4	41.55	41.50	-4	456	-0.88%
2024/03/12	2	41.48	0	0.00	41.60	2	467	0.43%
2024/03/11	0	41.60	0	0.00	41.20	0	469	0.00%
2024/03/07	0.1	42.10	0	0.00	42.05	0.1	472	0.02%
2024/02/27	1	41.85	0	0.00	41.75	1	490	0.20%
2024/02/23	1	42.00	0	0.00	42.00	1	493	0.20%
2024/02/22	2	42.20	0	0.00	42.15	2	497	0.40%
2024/02/21	3	41.93	10	41.85	41.90	-7	501	-1.39%
2024/02/20	0	0.00	10	41.81	41.80	-10	506	-1.98%
2024/02/19	0	0.00	10	42.01	42.10	-10	505	-1.98%
2024/02/15	1	40.95	0	0.00	41.00	1	513	0.19%
2024/02/05	5	40.50	5	40.65	40.65	0	518	0.00%
2024/01/30	0	41.25	0	0.00	41.05	0	518	0.01%
2024/01/26	21	41.22	0	0.00	41.10	21	521	4.03%
2024/01/25	0.1	41.10	3	41.20	41.20	-3	522	-0.56%
2024/01/17	1.2	40.83	0	0.00	40.55	1.2	538	0.22%
2024/01/12	0.1	41.63	0	0.00	41.45	0.1	533	0.01%
2024/01/11	1	41.40	0	0.00	41.55	1	539	0.19%
2024/01/10	0	41.90	0	0.00	41.75	0	560	0.01%
2024/01/09	2	42.35	0	0.00	42.10	2	566	0.35%
2023/12/29	2	43.32	0	0.00	43.30	2	619	0.33%
2023/12/27	0	0.00	2	43.20	43.30	-2	638	-0.31%
2023/12/20	1	43.35	0	0.00	43.35	1	689	0.14%
2023/12/15	2	45.05	1	44.95	44.75	1	698	0.14%
2023/12/13	0.1	44.50	0	0.00	44.65	0.1	684	0.02%
2023/12/08	0.2	44.10	0	0.00	44.05	0.2	684	0.03%
2023/12/06	1	44.25	0	0.00	44.10	1	703	0.14%
2023/12/05	4	44.54	0	0.00	44.60	4	710	0.56%
2023/12/04	1	44.80	0	0.00	44.95	1	718	0.14%
2023/11/27	0.2	43.20	0	0.00	43.05	0.2	761	0.03%
2023/11/23	0	43.70	0	0.00	43.40	0	771	0.00%
2023/10/31	0.2	42.85	4	42.65	42.40	-3.8	911	-0.42%
2023/10/30	0	0.00	1	43.05	43.05	-1	909	-0.11%
2023/10/25	0	0.00	3	43.10	43.05	-3	955	-0.31%
2023/10/23	5	43.13	0	0.00	43.10	5	972	0.51%
2023/10/17	0	42.95	0	0.00	42.85	0	1,025	0.00%
2023/10/11	0	43.45	0	0.00	42.70	0	1,084	0.00%
2023/10/02	0	0.00	2	45.98	46.00	-2	1,054	-0.19%
2023/09/28	0	0.00	3	45.50	45.25	-3	1,053	-0.28%
2023/09/27	3	45.85	0	0.00	45.75	3	1,049	0.29%
2023/09/22	0	0.00	7	43.80	44.45	-7	1,020	-0.69%
2023/09/21	0	44.80	0	0.00	44.70	0	1,031	0.00%
2023/09/11	0	0.00	1.2	44.47	44.65	-1.2	1,226	-0.10%
2023/09/08	0	45.45	0	0.00	45.25	0	1,230	0.00%
2023/09/06	7	46.40	0	0.00	46.55	7	1,251	0.56%
2023/09/05	0	0.00	6	45.50	46.00	-6	1,231	-0.49%
2023/08/21	0	0.00	1	44.05	43.90	-1	1,236	-0.08%
2023/08/18	1	44.70	0	0.00	44.35	1	1,230	0.08%
2023/08/14	0	42.22	2	42.60	42.70	-2	1,153	-0.17%
2023/08/10	0	42.35	0	0.00	42.50	0	1,146	0.00%
2023/07/31	0	43.00	1	44.10	43.40	-1	1,128	-0.09%
2023/07/27	0	0.00	1	44.70	44.85	-1	1,096	-0.09%
2023/07/26	0	0.00	4	44.75	44.55	-4	1,096	-0.36%
2023/07/25	1	44.95	1	44.85	44.95	0	1,081	0.00%
2023/07/24	0	0.00	1	43.20	44.30	-1	1,048	-0.10%
2023/07/21	0	0.00	2	43.10	43.10	-2	1,018	-0.20%
2023/07/20	0	0.00	3	42.75	42.95	-3	1,002	-0.30%
2023/07/19	0	0.00	1	42.80	42.80	-1	985	-0.10%
2023/07/17	0	0.00	0.5	42.71	42.75	-0.5	954	-0.05%
2023/07/06	1	39.95	0.1	40.10	40.10	0.9	869	0.10%
2023/07/05	0	0.00	1	40.00	40.00	-1	862	-0.12%
2023/07/04	0	0.00	3	39.50	39.80	-3	863	-0.35%
2023/06/30	0	0.00	0	39.60	39.45	0	863	0.00%
2023/06/28	0.1	39.00	2	39.05	39.20	-1.9	851	-0.22%
2023/06/27	4.1	39.00	0	0.00	38.60	4.1	804	0.50%
2023/06/26	2	41.50	0	0.00	41.50	2	757	0.26%
2023/06/21	1	42.35	0	0.00	42.30	1	717	0.14%
2023/06/20	0	0.00	1	42.20	42.35	-1	703	-0.14%
2023/06/19	0	0.00	2	42.15	42.10	-2	669	-0.30%
2023/06/16	1	42.55	0	0.00	42.50	1	650	0.15%
2023/06/14	0	0.00	9	42.80	42.40	-9	610	-1.47%
2023/06/13	6	43.33	0	0.00	43.05	6	596	1.01%
2023/06/12	3	42.65	0	0.00	43.25	3	583	0.51%
2023/06/08	1	42.65	1	42.30	42.50	0	545	0.00%
2023/06/05	1	41.70	0	0.00	41.50	1	505	0.20%
2023/05/31	2	40.80	0	0.00	40.65	2	478	0.42%
2023/05/29	0	41.30	1	41.15	41.25	-1	473	-0.21%
2023/05/26	0.1	39.45	0	0.00	39.45	0.1	437	0.02%
2023/05/24	1	39.65	0	0.00	39.60	1	438	0.23%
2023/05/15	0.3	39.00	0	0.00	38.35	0.3	433	0.06%
2023/05/12	0.2	39.81	0	0.00	39.90	0.2	410	0.04%
2023/05/08	0	40.50	0	0.00	40.55	0	412	0.00%
2023/05/02	0	0.00	1	40.10	40.10	-1	428	-0.23%
2023/04/27	0.3	40.50	0	0.00	40.50	0.3	417	0.06%
2023/04/25	0	40.40	0	0.00	40.35	0	411	0.00%
2023/04/24	0.3	40.60	0	0.00	40.80	0.3	408	0.07%
2023/04/13	0	42.50	0	0.00	42.20	0	385	0.00%
2023/04/12	0	42.50	0	0.00	42.35	0	378	0.00%
2023/04/06	0	41.50	0	0.00	41.80	0	364	0.00%
2023/03/31	0	41.52	0	0.00	41.40	0	357	0.00%
2023/03/28	1	41.20	0	0.00	41.20	1	341	0.29%
2023/03/27	1	41.20	0	0.00	41.05	1	336	0.30%
2023/03/24	0	40.50	0	0.00	40.70	0	332	0.00%
2023/03/16	0	39.25	0	0.00	39.15	0	323	0.00%
2023/03/14	0	39.20	0	0.00	39.20	0	322	0.00%
2023/03/13	2	38.90	0	0.00	39.15	2	321	0.62%
2023/03/08	6	40.45	0	0.00	40.45	6	306	1.96%
2023/02/24	0.1	38.95	0	0.00	38.80	0.1	277	0.04%
2023/02/23	0	0.00	3	38.85	39.00	-3	278	-1.08%
2023/02/21	0.4	39.00	0	0.00	39.05	0.4	278	0.14%
2023/02/17	0	38.10	2	38.15	38.35	-2	277	-0.72%
2023/02/09	0.1	38.10	0	0.00	38.05	0.1	300	0.03%
2023/02/02	0.7	38.40	0	0.00	38.35	0.7	296	0.25%
2023/01/30	0	0.00	1	37.00	37.00	-1	276	-0.36%
2022/12/29	0.2	36.00	0	0.00	36.05	0.2	362	0.06%
2022/12/27	0	0.00	2	36.50	36.70	-2	363	-0.55%
2022/12/21	1	36.30	0	0.00	36.20	1	383	0.26%
2022/12/16	3	36.65	0	0.00	36.50	3	406	0.74%
2022/12/12	0	0.00	1	36.55	37.00	-1	406	-0.25%
2022/12/07	3	35.90	0	0.00	35.85	3	413	0.73%
2022/12/06	3	36.85	0	0.00	36.50	3	413	0.72%
2022/12/01	1	36.60	3	36.70	36.65	-2	424	-0.47%
2022/11/18	0	0.00	1	36.20	36.05	-1	470	-0.21%
2022/11/17	0	0.00	0.4	35.85	35.90	-0.4	471	-0.09%
2022/11/14	0.1	35.10	0	0.00	35.10	0.1	475	0.02%
2022/11/10	0	0.00	1	35.00	35.15	-1	476	-0.21%
2022/11/08	0	34.50	0	0.00	34.50	0	485	0.01%
2022/10/26	0	32.50	0	0.00	32.25	0	574	0.01%
2022/10/19	0.1	33.35	0	0.00	33.40	0.1	595	0.01%
2022/10/13	0.1	31.91	0	0.00	31.60	0.1	633	0.01%
2022/09/29	0.1	33.80	0	0.00	33.80	0.1	734	0.01%
2022/09/27	0.7	35.25	0	0.00	34.40	0.7	762	0.10%
2022/09/26	0.1	34.70	0	0.00	34.00	0.1	772	0.01%
2022/09/22	1	35.35	0	0.00	35.40	1	827	0.12%
2022/09/15	1	37.30	0	0.00	37.60	1	1,017	0.10%
2022/09/13	0.1	37.00	0	0.00	37.05	0.1	1,144	0.01%
2022/09/08	0	36.80	0	0.00	36.80	0	1,238	0.00%
2022/09/07	2	36.00	0	0.00	36.30	2	1,276	0.16%
2022/09/06	0.1	37.35	0	0.00	36.45	0.1	1,290	0.01%
2022/08/11	0	0.00	2	36.85	36.95	-2	1,687	-0.12%
2022/07/13	0	0.00	2	34.60	34.80	-2	1,943	-0.10%
2022/07/12	40	33.95	41	33.94	34.00	-1	1,941	-0.05%
2022/07/11	0	0.00	1	34.70	34.55	-1	1,931	-0.05%
2022/07/01	1	37.20	0	0.00	36.90	1	1,896	0.05%
2022/06/28	2	39.65	0	0.00	39.55	2	1,812	0.11%
2022/06/27	0	0.00	2	40.65	40.65	-2	1,794	-0.11%
2022/06/23	0	0.00	4	40.85	40.75	-4	1,745	-0.23%
2022/06/22	3	46.80	4	48.00	46.35	-1	1,697	-0.06%
2022/06/21	1	48.05	0	0.00	48.05	1	1,634	0.06%
2022/06/20	2	47.63	0	0.00	47.50	2	1,600	0.12%
2022/06/17	5	48.80	0	0.00	48.65	5	1,563	0.32%
2022/06/15	1	50.20	0	0.00	50.20	1	1,544	0.06%
2022/06/13	0	0.00	1	50.30	50.70	-1	1,533	-0.07%
2022/06/09	2	51.90	0	0.00	52.00	2	1,518	0.13%
2022/06/08	1	53.00	0	0.00	52.90	1	1,476	0.07%
2022/06/07	1	53.30	0	0.00	53.00	1	1,475	0.07%
2022/06/06	0	0.00	1	53.90	53.30	-1	1,474	-0.07%
2022/06/01	1	53.50	0	0.00	53.50	1	1,519	0.07%
2022/05/31	0	0.00	3	53.37	53.40	-3	1,508	-0.20%
2022/05/27	1	53.50	0	0.00	53.30	1	1,491	0.07%
2022/05/26	1	53.60	1	54.10	53.60	0	1,518	0.00%
2022/05/25	1	53.10	0	0.00	53.40	1	1,541	0.06%
2022/05/24	3	52.70	3	53.43	52.50	0	1,581	0.00%
2022/05/20	0	0.00	1	54.00	53.60	-1	1,634	-0.06%
2022/05/16	1	50.90	0	0.00	51.40	1	1,591	0.06%
2022/05/13	0	0.00	1	51.20	51.30	-1	1,568	-0.06%
2022/05/11	1.2	50.48	1	50.80	50.80	0.2	1,503	0.01%
2022/05/09	1	49.70	0	0.00	49.40	1	1,447	0.07%
2022/05/05	1	49.45	0	0.00	49.40	1	1,427	0.07%
2022/04/26	0	0.00	1	49.10	49.10	-1	1,426	-0.07%
2022/04/13	1	48.20	0	0.00	48.40	1	1,398	0.07%
2022/04/07	1	49.50	0	0.00	49.05	1	1,396	0.07%
2022/03/23	1	50.80	0	0.00	50.90	1	1,375	0.07%
2022/03/22	0	0.00	1	51.10	50.70	-1	1,360	-0.07%
2022/03/15	0.1	48.55	0	0.00	48.35	0.1	1,259	0.00%
2022/03/08	5	48.00	17	48.11	48.10	-12	1,221	-0.98%
2022/03/07	1	48.21	3	48.15	48.20	-2	1,200	-0.17%
2022/03/01	2	50.45	11	51.29	50.80	-9	1,136	-0.79%
2022/02/24	1	50.00	0	0.00	50.00	1	1,058	0.09%
2022/02/23	3	51.40	4	51.00	51.10	-1	994	-0.10%
2022/02/22	1	49.90	0	0.00	50.40	1	934	0.11%
2022/02/21	9	49.80	13	49.61	50.40	-4	915	-0.44%
2022/02/18	11	49.32	1	49.30	49.65	10	859	1.16%
2022/02/17	0	0.00	1	48.10	48.10	-1	799	-0.13%
2022/02/15	1	48.00	0	0.00	47.70	1	851	0.12%
2022/02/14	0	0.00	11	47.72	47.65	-11	865	-1.27%
2022/02/09	10	48.10	0	0.00	48.10	10	896	1.12%
2022/02/07	1	47.00	0	0.00	47.60	1	904	0.11%
2022/01/24	0	0.00	1	47.35	47.25	-1	912	-0.11%
2022/01/21	0	47.80	0	0.00	47.70	0	909	0.00%
2022/01/18	1	48.40	0	0.00	48.40	1	922	0.11%
2022/01/11	0.1	48.00	0	0.00	47.95	0.1	913	0.01%
2022/01/10	0	0.00	23	47.62	48.10	-23	904	-2.54%
2022/01/06	0	0.00	3	48.55	48.55	-3	892	-0.34%
2021/12/30	0	0.00	1	48.55	48.55	-1	869	-0.12%
2021/12/23	2.1	48.07	1	47.95	48.05	1.1	856	0.12%
2021/12/20	1	48.00	0	0.00	47.60	1	888	0.11%
2021/12/17	1	48.10	1	47.90	48.00	0	914	0.00%
2021/12/15	1	47.30	0	0.00	47.25	1	926	0.11%
2021/12/07	0	0.00	4	47.15	46.95	-4	942	-0.42%
2021/12/01	8	46.70	0	0.00	47.05	8	967	0.83%
2021/11/29	0	0.00	1	46.60	46.70	-1	965	-0.10%
2021/11/26	0	0.00	4	47.20	46.95	-4	963	-0.42%
2021/11/17	8	48.40	1	48.35	48.15	7	939	0.75%
2021/11/03	1	47.65	0	0.00	47.75	1	1,147	0.09%
2021/11/02	1	47.10	0	0.00	47.10	1	1,216	0.08%
2021/10/21	1.1	45.34	1	46.40	45.30	0.1	1,385	0.01%
2021/10/19	0	0.00	1	45.35	45.80	-1	1,419	-0.07%
2021/10/12	0	0.00	3	46.00	45.30	-3	1,544	-0.19%
2021/10/06	22	45.09	0	0.00	45.00	22	1,623	1.35%
2021/10/05	2	44.80	1	45.50	45.55	1	1,648	0.06%
2021/10/04	4	45.35	0	0.00	45.45	4	1,650	0.24%
2021/09/29	6	46.99	0	0.00	46.65	6	1,708	0.35%
2021/09/28	2	47.15	0	0.00	47.60	2	1,724	0.12%
2021/09/24	1	47.30	0	0.00	47.50	1	1,762	0.06%
2021/09/22	1	46.40	2	45.85	46.25	-1	1,851	-0.05%
2021/09/14	0	0.00	4	45.90	45.90	-4	2,130	-0.19%
2021/08/31	3	46.15	0	0.00	46.15	3	2,338	0.13%
2021/08/16	0.5	47.93	0	0.00	46.90	0.5	2,371	0.02%
2021/08/13	0.1	48.55	1	49.40	48.40	-1	2,359	-0.04%
2021/08/11	4	48.50	1	49.10	48.95	3	2,319	0.13%
2021/08/10	0	0.00	3	47.70	47.90	-3	2,252	-0.13%
2021/08/09	0	0.00	1	48.90	48.60	-1	2,302	-0.04%
2021/08/06	0	0.00	1	49.35	48.80	-1	2,315	-0.04%
2021/08/05	0	0.00	3	48.15	48.15	-3	2,276	-0.13%
2021/07/29	0	0.00	1	46.90	46.85	-1	2,376	-0.04%
2021/07/21	1	47.20	0	0.00	47.50	1	2,842	0.04%
2021/07/20	0.1	48.20	3	48.15	47.90	-3	2,849	-0.10%
2021/07/19	2.1	48.70	1	49.00	48.70	1.1	2,852	0.04%
2021/07/16	1	48.35	5	48.10	48.30	-4	2,879	-0.14%
2021/07/14	1	48.25	5	48.25	48.25	-4	2,981	-0.13%
2021/07/13	1	48.50	2	48.18	48.05	-1	2,991	-0.03%
2021/07/12	3	48.15	0	0.00	47.65	3	2,946	0.10%
2021/07/08	2	48.00	0	0.00	47.55	2	2,987	0.07%
2021/07/07	0	0.00	2	47.45	47.65	-2	3,005	-0.07%
2021/07/06	1	47.30	0	0.00	47.20	1	2,980	0.03%
2021/06/30	1	47.10	0	0.00	47.00	1	2,974	0.03%
2021/06/29	1	47.50	9	47.61	47.00	-8	2,973	-0.27%
2021/06/28	4	51.50	39	51.00	50.90	-35	2,899	-1.21%
2021/06/25	0	0.00	40	51.95	51.50	-40	2,778	-1.44%
2021/06/24	0	0.00	50	51.80	51.60	-50	2,735	-1.83%
2021/06/22	5	51.50	0	0.00	51.40	5	2,706	0.18%
2021/06/21	3	51.67	0	0.00	51.50	3	2,701	0.11%
2021/06/18	0	0.00	3	51.90	52.30	-3	2,735	-0.11%
2021/06/17	3	51.70	0	0.00	52.00	3	2,798	0.11%
2021/06/16	0	0.00	9	51.90	51.80	-9	2,846	-0.32%
2021/06/11	3	50.70	0	0.00	51.20	3	2,926	0.10%
2021/06/09	1	49.75	0	0.00	49.75	1	2,950	0.03%
2021/06/08	2	50.10	10	50.00	50.30	-8	3,027	-0.26%
2021/06/07	1	49.30	1	49.50	49.70	0	3,025	0.00%
2021/06/04	14	49.23	0	0.00	49.30	14	3,025	0.46%
2021/06/02	0	0.00	5	48.60	48.35	-5	3,059	-0.16%
2021/05/31	0	0.00	2	48.10	48.15	-2	3,070	-0.07%
2021/05/20	1	46.60	0	0.00	46.55	1	3,317	0.03%
2021/05/19	0	0.00	2	46.80	46.75	-2	3,359	-0.06%
2021/05/18	2	45.65	0	0.00	47.20	2	3,373	0.06%
2021/05/17	1	44.75	1	45.65	44.20	0	3,373	0.00%
2021/05/14	0	0.00	2	46.83	46.85	-2	3,312	-0.06%
2021/05/13	1	47.00	30	47.11	47.00	-29	3,272	-0.89%
2021/05/12	2	48.15	10	46.30	46.50	-8	3,234	-0.25%
2021/05/11	92	48.87	1.4	49.04	48.05	90.6	3,127	2.90%
2021/05/05	12	49.81	0	0.00	49.50	12	3,100	0.39%
2021/05/04	43	49.27	11	49.00	49.90	32	3,114	1.03%
2021/05/03	7	51.70	30	50.94	50.80	-23	3,031	-0.76%
2021/04/29	77	54.08	34.6	52.43	52.40	42.4	2,977	1.42%
2021/04/28	19	53.81	10	54.57	54.60	9	2,894	0.31%
2021/04/27	0	0.00	1	53.10	53.20	-1	2,887	-0.03%
2021/04/22	0	0.00	3	52.50	51.80	-3	3,246	-0.09%
2021/04/21	1	52.60	1	53.30	52.90	0	3,210	0.00%
2021/04/13	0	0.00	1	52.10	51.70	-1	3,166	-0.03%
2021/04/12	1	53.00	1	52.90	53.00	0	3,180	0.00%
2021/04/09	1	52.70	0	0.00	52.70	1	3,177	0.03%
2021/04/07	0.4	52.60	0	0.00	52.80	0.4	3,141	0.01%
2021/04/06	1	52.10	0	0.00	52.40	1	3,135	0.03%
2021/04/01	0	0.00	1	51.70	51.70	-1	3,127	-0.03%
2021/03/31	0.2	51.95	0	0.00	51.90	0.2	3,113	0.01%
2021/03/29	0	0.00	1	52.10	52.30	-1	3,094	-0.03%
2021/03/25	0	0.00	3	51.83	52.50	-3	3,061	-0.10%
2021/03/24	0.1	51.90	1	52.30	52.10	-0.9	3,066	-0.03%
2021/03/23	1	51.80	0	0.00	52.00	1	3,054	0.03%
2021/03/22	5.3	53.48	2	53.45	53.30	3.3	3,003	0.11%
2021/03/19	3	51.93	2	52.70	52.60	1	2,958	0.03%
2021/03/18	2	51.75	4	51.78	51.80	-2	2,909	-0.07%
2021/03/17	2	52.15	2	51.75	51.60	0	2,912	0.00%
2021/03/16	4.1	50.95	2	51.00	50.90	2.1	2,865	0.07%
2021/03/15	2	51.05	13	51.40	51.50	-11	2,880	-0.38%
2021/03/12	7	50.70	4	50.70	51.10	3	2,856	0.11%
2021/03/11	0.1	49.50	0	0.00	49.75	0.1	2,785	0.00%
2021/03/10	0	0.00	10	49.90	49.70	-10	2,791	-0.36%
2021/03/05	3.1	48.38	3	48.67	48.50	0.1	2,764	0.00%
2021/03/02	2	49.50	2	49.10	48.90	0	2,827	0.00%
2021/02/26	2	48.25	2	48.55	48.60	0	2,784	0.00%
2021/02/23	1	48.70	0	0.00	48.85	1	2,788	0.04%
2021/02/22	0	0.00	1	48.35	48.50	-1	2,782	-0.04%
2021/02/17	1	45.50	0	0.00	45.55	1	2,723	0.04%
2021/02/04	0	0.00	1	44.95	44.85	-1	2,748	-0.04%
2021/01/29	0	0.00	12	45.06	44.90	-12	2,949	-0.41%
2021/01/28	0	0.00	2	45.65	45.60	-2	2,931	-0.07%
2021/01/27	2	46.30	3	46.50	46.50	-1	2,912	-0.03%
2021/01/26	1	46.10	4	46.40	46.10	-3	2,903	-0.10%
2021/01/22	0	0.00	1	45.20	45.25	-1	2,841	-0.04%
2021/01/21	9	45.52	0	0.00	45.15	9	2,830	0.32%
2021/01/20	16	46.84	15	45.47	45.50	1	2,786	0.04%
2021/01/19	10	48.69	35	48.19	48.05	-25	2,642	-0.95%
2021/01/15	0	0.00	3	45.15	45.00	-3	2,237	-0.13%
2021/01/13	0	0.00	2	45.10	44.95	-2	2,191	-0.09%
2021/01/08	2	45.15	0	0.00	45.00	2	2,166	0.09%
2021/01/07	1	45.30	0	0.00	45.30	1	2,153	0.05%
2021/01/06	9	45.66	0	0.00	45.25	9	2,193	0.41%
2020/12/30	10	44.15	0	0.00	44.00	10	2,120	0.47%
2020/12/24	0	0.00	1	44.35	44.30	-1	2,100	-0.05%
2020/12/23	1	43.95	0	0.00	43.90	1	2,101	0.05%
2020/12/22	0	0.00	3	44.35	43.50	-3	2,127	-0.14%
2020/12/21	1	43.50	10	43.90	43.95	-9	2,141	-0.42%
2020/12/16	1	44.55	0	0.00	44.55	1	2,155	0.05%
2020/12/15	2	44.23	3	44.60	44.10	-1	2,156	-0.05%
2020/12/14	3	45.20	0	0.00	45.20	3	2,122	0.14%
2020/12/09	5	46.40	0	0.00	46.55	5	2,064	0.24%
2020/12/07	0	0.00	10	45.60	45.40	-10	2,064	-0.48%
2020/12/04	0	0.00	2	45.20	45.20	-2	2,065	-0.10%
2020/12/03	17	45.59	1	45.55	45.10	16	2,090	0.77%
2020/12/02	0	0.00	9	45.36	45.50	-9	2,173	-0.41%
2020/11/30	0	0.00	2	45.98	45.60	-2	2,303	-0.09%
2020/11/27	2	45.30	0	0.00	45.20	2	2,317	0.09%
2020/11/26	2	45.15	1	45.20	45.20	1	2,398	0.04%
2020/11/25	1	44.30	16.6	44.31	44.35	-15.6	2,370	-0.66%
2020/11/24	0	0.00	1	44.60	44.35	-1	2,392	-0.04%
2020/11/23	7.6	44.95	0	0.00	44.80	7.6	2,394	0.32%
2020/11/20	4	44.68	0	0.00	44.60	4	2,388	0.17%
2020/11/19	1	44.60	0	0.00	44.40	1	2,420	0.04%
2020/11/16	5	44.20	0	0.00	44.15	5	2,712	0.18%
2020/11/11	5	43.59	0	0.00	43.80	5	3,195	0.16%
2020/11/10	1	42.55	0	0.00	42.75	1	3,738	0.03%
2020/11/09	1	42.10	0	0.00	42.55	1	4,220	0.02%
2020/11/05	1	41.50	0	0.00	41.60	1	4,504	0.02%
2020/10/29	0	0.00	7	40.09	40.50	-7	4,562	-0.15%
2020/10/22	2	41.40	0	0.00	41.95	2	4,635	0.04%
2020/10/20	0	0.00	1	41.30	41.40	-1	4,649	-0.02%
2020/10/12	1	40.95	0	0.00	40.50	1	4,645	0.02%
2020/10/07	0	0.00	5	39.80	40.35	-5	4,673	-0.11%
2020/09/25	1	38.00	0	0.00	38.35	1	4,815	0.02%
2020/09/24	1	39.20	0	0.00	39.15	1	4,798	0.02%
2020/09/23	3	40.10	0	0.00	40.10	3	4,785	0.06%
2020/09/22	0	0.00	3	41.20	40.60	-3	4,765	-0.06%
2020/09/17	1	41.55	0	0.00	41.85	1	4,756	0.02%
2020/09/15	2	41.55	0	0.00	41.55	2	4,759	0.04%
2020/09/11	0	0.00	5	41.35	41.15	-5	4,767	-0.10%
2020/09/09	0	0.00	4	41.30	42.45	-4	4,771	-0.08%
2020/09/07	5	43.78	0	0.00	42.25	5	4,755	0.11%
2020/09/04	2	42.55	2	43.55	43.90	0	4,777	0.00%
2020/09/03	3	44.00	2	43.75	43.50	1	4,812	0.02%
2020/09/02	0	0.00	2	42.90	43.35	-2	4,812	-0.04%
2020/09/01	7	43.25	6	43.37	43.40	1	4,827	0.02%
2020/08/27	0	0.00	2	42.40	42.00	-2	4,832	-0.04%
2020/08/26	7	42.49	0	0.00	42.35	7	4,845	0.14%
2020/08/20	1	42.00	2	42.98	41.30	-1	4,830	-0.02%
2020/08/19	13	43.20	3	43.97	42.65	10	4,659	0.21%
2020/08/18	11	45.45	7	45.21	45.10	4	4,427	0.09%
2020/08/17	2	45.75	7	45.53	46.10	-5	4,309	-0.12%
2020/08/14	212	45.36	211	45.77	46.20	1	4,110	0.02%	大買/大賣/
2020/08/13	147	44.04	145	44.38	43.10	2	3,467	0.06%	大買/大賣/
2020/08/12	77	39.97	74	40.08	41.50	3	2,979	0.10%
2020/08/10	10	37.75	15	37.68	37.55	-5	2,705	-0.18%
2020/08/07	0	0.00	10	37.20	37.10	-10	2,727	-0.37%
2020/08/06	0	0.00	25	37.10	37.10	-25	2,899	-0.86%
2020/08/05	0	0.00	3	37.25	37.30	-3	2,927	-0.10%
2020/08/03	0	0.00	3	37.32	37.40	-3	3,010	-0.10%
2020/07/31	0	0.00	6	36.88	36.80	-6	2,978	-0.20%
2020/07/29	0.1	35.90	0	0.00	36.05	0.1	3,049	0.00%
2020/07/24	5	36.00	1	36.55	36.10	4	3,167	0.13%
2020/07/17	0	0.00	5	37.20	36.60	-5	3,334	-0.15%
2020/07/16	0	0.00	1	37.00	37.05	-1	3,318	-0.03%
2020/07/15	0	0.00	2	36.55	36.65	-2	3,325	-0.06%
2020/07/14	3	36.43	1	36.50	36.45	2	3,336	0.06%
2020/07/13	0	0.00	1	35.50	36.30	-1	3,317	-0.03%
2020/07/10	0	0.00	1	35.40	35.20	-1	3,301	-0.03%
2020/07/08	2	35.68	0	0.00	35.75	2	3,287	0.06%
2020/07/07	2	35.90	0	0.00	35.80	2	3,275	0.06%
2020/07/06	0	0.00	5	35.95	35.95	-5	3,269	-0.15%
2020/07/03	2	35.30	0	0.00	35.20	2	3,257	0.06%
2020/07/02	1	35.15	0	0.00	35.20	1	3,274	0.03%
2020/06/30	0	0.00	5	34.95	34.90	-5	3,284	-0.15%
2020/06/19	9	34.56	4	34.70	34.25	5	3,407	0.15%
2020/06/18	1	34.90	0	0.00	34.75	1	3,431	0.03%
2020/06/17	10	35.35	0	0.00	35.15	10	3,428	0.29%
2020/06/12	0	0.00	1	33.35	34.30	-1	3,398	-0.03%
2020/06/11	5	35.40	27	35.56	34.60	-22	3,381	-0.65%
2020/06/10	16	38.26	30	38.38	38.20	-14	3,255	-0.43%
2020/06/08	3	38.40	5	38.60	38.40	-2	3,137	-0.06%
2020/06/05	0	0.00	5	38.35	38.20	-5	3,069	-0.16%
2020/06/04	1	37.75	10	37.80	38.00	-9	3,026	-0.30%
2020/06/03	11	37.86	5	38.30	37.80	6	3,002	0.20%
2020/06/01	10	37.75	0	0.00	37.70	10	2,883	0.35%
2020/05/29	8	37.15	19	37.27	37.25	-11	2,865	-0.38%
2020/05/28	32	36.54	16	36.75	36.80	16	2,801	0.57%
2020/05/27	0	0.00	5	35.75	35.75	-5	2,699	-0.19%
2020/05/22	2	35.43	0	0.00	35.20	2	2,676	0.07%
2020/05/18	2	35.65	0	0.00	35.15	2	2,600	0.08%
2020/05/15	0	0.00	1	35.00	34.95	-1	2,556	-0.04%
2020/05/14	0	0.00	10	35.40	34.55	-10	2,525	-0.40%
2020/05/13	5	35.85	14	35.91	35.50	-9	2,462	-0.37%
2020/05/12	0	0.00	1	35.90	35.95	-1	2,290	-0.04%
2020/05/11	20	35.88	1	36.00	36.25	19	2,254	0.84%
2020/05/08	0	0.00	1	34.75	35.00	-1	2,166	-0.05%
2020/05/07	22	34.80	0	0.00	34.75	22	2,137	1.03%
2020/05/06	1	34.95	0	0.00	34.80	1	2,112	0.05%
2020/04/30	16	33.79	0	0.00	33.80	16	2,059	0.78%
2020/04/29	0	0.00	10	33.40	33.50	-10	2,043	-0.49%
2020/04/28	0	0.00	10	32.88	32.95	-10	1,985	-0.50%
2020/04/27	0	0.00	10	32.75	32.90	-10	1,981	-0.50%
2020/04/24	30	31.85	0	0.00	32.60	30	1,930	1.55%
2020/04/21	0	0.00	2	30.70	29.75	-2	1,775	-0.11%
2020/04/20	2	31.03	0	0.00	31.00	2	1,750	0.11%
2020/04/06	0	0.00	2	28.88	28.95	-2	1,500	-0.13%
2020/03/31	2	29.35	0	0.00	28.85	2	1,476	0.14%
2020/03/30	0	0.00	1	28.50	28.55	-1	1,444	-0.07%
2020/03/27	0	0.00	2	29.25	28.80	-2	1,443	-0.14%
2020/03/26	1	28.90	0	0.00	28.90	1	1,395	0.07%
2020/03/25	2	27.90	4	28.29	29.20	-2	1,379	-0.14%
2020/03/24	1	27.00	1	27.30	27.35	0	1,290	0.00%
2020/03/23	0	0.00	2	25.30	26.55	-2	1,241	-0.16%
2020/03/20	3	25.95	0	0.00	26.30	3	1,228	0.24%
2020/03/19	7	25.47	0	0.00	24.10	7	1,215	0.58%
2020/03/17	0	0.00	1.1	27.20	27.05	-1.1	1,191	-0.09%
2020/03/16	1	28.75	1	28.30	27.95	0	1,191	0.00%
2020/03/13	1	28.00	1	27.75	28.50	0	1,178	0.00%
2020/03/12	4	30.38	1	30.25	30.30	3	1,127	0.27%
2020/03/09	0	0.00	10	32.30	32.00	-10	1,086	-0.92%
2020/03/06	1	33.55	0	0.00	33.25	1	1,084	0.09%
2020/03/05	0	0.00	3	33.85	33.80	-3	1,089	-0.28%
2020/03/04	2	33.40	2	33.40	33.55	0	1,108	0.00%
2020/03/03	6	32.77	0	0.00	32.90	6	1,068	0.56%
2020/03/02	0	0.00	5	31.84	32.15	-5	1,068	-0.47%
2020/02/27	5	32.68	0	0.00	32.35	5	1,062	0.47%
2020/02/25	11	32.21	10	31.70	32.30	1	1,046	0.10%
2020/02/24	0	32.95	1	32.85	32.85	-1	1,033	-0.10%
2020/02/21	0	33.25	0	33.25	33.25	0	1,047	0.00%
2020/02/20	1	33.50	0	0.00	33.35	1	1,135	0.09%
2020/02/18	1	33.50	0	0.00	33.20	1	1,162	0.09%
2020/02/17	0	0.00	2	33.50	33.50	-2	1,183	-0.17%
2020/02/13	2	33.83	3	34.05	33.90	-1	1,251	-0.08%
2020/02/06	1	33.80	1	33.95	33.55	0	1,385	0.00%
2020/02/05	1	34.20	0	0.00	33.60	1	1,446	0.07%
2020/02/03	9	31.94	1	32.00	32.00	8	1,434	0.56%
2020/01/31	1	33.00	3	32.85	33.20	-2	1,409	-0.14%
2020/01/30	0	0.00	17	34.00	33.00	-17	1,405	-1.21%
2020/01/17	5	35.75	0	0.00	35.75	5	1,376	0.36%
2020/01/15	1	35.80	1	35.80	35.75	0	1,380	0.00%
2020/01/07	5	35.60	0	0.00	35.65	5	1,402	0.36%
2020/01/02	0	0.00	2	36.60	36.75	-2	1,420	-0.14%
2019/12/31	1	36.70	0	0.00	36.55	1	1,417	0.07%
2019/12/27	0	0.00	5	36.40	36.35	-5	1,429	-0.35%
2019/12/26	3	36.30	0	0.00	36.20	3	1,429	0.21%
2019/12/25	0	0.00	2	35.95	36.05	-2	1,436	-0.14%
2019/12/24	4	35.95	0	0.00	35.95	4	1,464	0.27%
2019/12/23	5	36.05	0	0.00	36.00	5	1,486	0.34%
2019/12/19	1	36.40	0	0.00	36.20	1	1,584	0.06%
2019/12/18	0	0.00	4	36.40	36.30	-4	1,608	-0.25%
2019/12/16	1	35.75	0	0.00	36.05	1	1,621	0.06%
2019/12/13	5	35.75	0	0.00	35.80	5	1,629	0.31%
2019/12/12	0	0.00	1	36.45	36.40	-1	1,606	-0.06%
2019/12/11	5	36.45	0	0.00	36.35	5	1,619	0.31%
2019/12/09	0	0.00	1	36.85	36.70	-1	1,671	-0.06%
2019/12/05	0	0.00	5	36.95	36.90	-5	1,738	-0.29%
2019/12/04	10	36.80	0	0.00	36.85	10	1,755	0.57%
2019/12/03	5	36.80	0	0.00	36.70	5	1,800	0.28%
2019/12/02	5	36.50	2	36.55	36.55	3	1,807	0.17%
2019/11/29	1	36.70	6	36.73	36.60	-5	1,802	-0.28%
2019/11/28	1	37.25	0	0.00	37.20	1	1,778	0.06%
2019/11/27	10	37.30	0	0.00	37.20	10	1,833	0.55%
2019/11/25	5	37.40	0	0.00	37.35	5	1,857	0.27%
2019/11/21	0	0.00	1	37.50	37.55	-1	1,887	-0.05%
2019/11/20	3	37.68	1	37.75	37.70	2	1,900	0.11%
2019/11/19	12	38.20	10	38.70	37.85	2	1,894	0.11%
2019/11/15	5	37.65	0	0.00	37.65	5	1,847	0.27%
2019/11/14	0	0.00	4	37.80	37.85	-4	1,849	-0.22%
2019/11/13	4	38.30	11	38.06	38.20	-7	1,842	-0.38%
2019/11/11	11	37.45	0	0.00	37.00	11	1,837	0.60%
2019/11/08	1	38.10	5	38.05	38.30	-4	1,830	-0.22%
2019/11/07	6	37.18	5	37.90	38.00	1	1,791	0.06%
2019/11/05	3	37.33	2	37.75	37.45	1	1,775	0.06%
2019/11/04	15	37.89	0	0.00	37.75	15	1,787	0.84%
2019/11/01	14	36.67	15	37.16	37.40	-1	1,723	-0.06%
2019/10/31	1	36.25	5	36.40	36.60	-4	1,729	-0.23%
2019/10/29	5	36.05	0	0.00	35.75	5	1,827	0.27%
2019/10/25	0	0.00	1	36.25	36.20	-1	1,938	-0.05%
2019/10/24	0	0.00	8	36.46	36.40	-8	1,971	-0.41%
2019/10/23	3	36.25	0	0.00	36.30	3	2,046	0.15%
2019/10/22	2	36.30	0	0.00	36.40	2	2,170	0.09%
2019/10/21	0	0.00	1	35.45	35.90	-1	2,199	-0.05%
2019/10/18	0	0.00	1	35.75	35.50	-1	2,240	-0.04%
2019/10/16	1	35.95	5	36.00	35.90	-4	2,279	-0.18%
2019/10/14	0	0.00	2	35.35	35.55	-2	2,350	-0.09%
2019/10/08	6	35.63	0	0.00	35.45	6	2,385	0.25%
2019/10/03	0	0.00	2	35.70	35.85	-2	2,434	-0.08%
2019/09/27	9	36.17	6	36.08	35.90	3	2,443	0.12%
2019/09/26	0	0.00	3	37.30	36.70	-3	2,434	-0.12%
2019/09/25	8	37.18	2	37.15	37.20	6	2,419	0.25%
2019/09/24	13	38.07	6	37.94	38.30	7	2,391	0.29%
2019/09/23	0	0.00	1	37.15	37.45	-1	2,349	-0.04%
2019/09/19	5	37.50	0	0.00	37.50	5	2,331	0.21%
2019/09/16	0	0.00	1	37.85	37.90	-1	2,330	-0.04%
2019/09/12	5	38.20	0	0.00	38.10	5	2,333	0.21%
2019/09/11	1	38.50	0	0.00	38.65	1	2,326	0.04%
2019/09/10	1	38.80	1	38.35	38.60	0	2,285	0.00%
2019/09/06	1	38.65	0	0.00	38.05	1	2,214	0.05%
2019/09/05	3	38.40	0	0.00	38.50	3	2,191	0.14%
2019/09/04	1	37.55	0	0.00	37.95	1	2,181	0.05%
2019/08/29	0	0.00	6	36.42	36.70	-6	2,133	-0.28%
2019/08/28	5	35.72	2	36.05	35.95	3	2,107	0.14%
2019/08/26	5	35.85	5	35.63	35.70	0	2,090	0.00%
2019/08/23	0	0.00	5	36.70	36.70	-5	2,076	-0.24%
2019/08/22	1	36.35	0	0.00	36.30	1	2,065	0.05%
2019/08/21	5	36.15	1	36.35	36.30	4	2,094	0.19%
2019/08/16	2	35.45	0	0.00	35.90	2	2,074	0.10%
2019/08/12	1	35.45	0	0.00	35.30	1	2,094	0.05%
2019/08/06	3	35.47	0	0.00	35.95	3	2,159	0.14%
2019/08/02	0	0.00	13	37.95	37.00	-13	2,177	-0.60%
2019/08/01	4	40.49	3	40.58	40.50	1	2,146	0.05%
2019/07/31	14	40.66	0	0.00	40.65	14	2,106	0.66%
2019/07/30	1	40.55	1	41.15	40.50	0	2,100	0.00%
2019/07/29	7	40.15	2	40.48	40.25	5	2,086	0.24%
2019/07/26	1	41.25	0	0.00	41.25	1	2,018	0.05%
2019/07/25	0	0.00	1	42.35	41.85	-1	1,990	-0.05%
2019/07/24	12	41.28	16	41.48	41.45	-4	1,941	-0.21%
2019/07/19	1	39.50	0	0.00	39.35	1	1,835	0.05%
2019/07/17	0	0.00	1	39.20	38.80	-1	2,148	-0.05%
2019/07/16	0	0.00	1	39.20	39.10	-1	2,169	-0.05%
2019/07/15	1	38.50	0	0.00	38.80	1	2,179	0.05%
2019/07/12	2	38.40	0	0.00	38.40	2	2,236	0.09%
2019/07/11	0	0.00	9	37.70	37.60	-9	2,377	-0.38%
2019/07/08	2	37.85	0	0.00	38.05	2	2,475	0.08%
2019/07/04	0	0.00	2	37.40	37.80	-2	2,677	-0.07%
2019/07/01	1	37.20	0	0.00	37.45	1	3,311	0.03%
2019/06/19	1	36.25	0	0.00	36.10	1	4,687	0.02%
2019/06/12	0	0.00	1	36.70	36.40	-1	4,997	-0.02%
2019/06/11	1	36.40	0	0.00	36.60	1	4,977	0.02%
2019/06/03	0	0.00	1	35.85	35.60	-1	4,989	-0.02%
2019/05/31	1	36.05	0	0.00	35.85	1	4,989	0.02%
2019/05/29	1	35.20	0	0.00	35.25	1	5,019	0.02%
2019/05/28	4	35.55	3	35.70	35.65	1	5,029	0.02%
2019/05/27	1	34.45	0	0.00	34.85	1	5,008	0.02%
2019/05/23	2	34.68	0	0.00	34.75	2	5,047	0.04%
2019/05/22	0	0.00	1	35.70	35.70	-1	5,069	-0.02%
2019/05/21	1	35.00	1	36.05	36.05	0	5,073	0.00%
2019/05/20	0	0.00	2	35.55	35.45	-2	5,050	-0.04%
2019/05/17	4	38.08	5	36.80	36.80	-1	5,020	-0.02%
2019/05/16	4	38.15	5	38.15	37.60	-1	5,004	-0.02%
2019/05/15	3	38.22	3	38.40	38.30	0	4,989	0.00%
2019/05/10	1	37.00	0	0.00	37.20	1	5,054	0.02%
2019/05/09	3	38.27	3	37.30	36.90	0	5,110	0.00%
2019/05/02	0	0.00	0	37.95	37.95	0	4,943	0.00%
2019/04/30	0	0.00	2	37.45	37.85	-2	4,928	-0.04%
2019/04/26	1	37.85	5	37.78	37.85	-4	4,850	-0.08%
2019/04/25	0	0.00	1	38.20	38.20	-1	4,855	-0.02%
2019/04/24	1	38.30	3	38.00	38.10	-2	4,833	-0.04%
2019/04/23	22	39.37	18	39.33	38.35	4	4,770	0.08%
2019/04/22	0	0.00	2	39.23	39.15	-2	4,457	-0.04%
2019/04/18	0	0.00	7	39.20	38.00	-7	4,332	-0.16%
2019/04/17	7	39.29	0	0.00	39.60	7	4,232	0.17%
2019/04/16	1	38.65	0	0.00	38.60	1	4,058	0.02%
2019/04/15	0	0.00	6	38.47	38.65	-6	4,013	-0.15%
2019/04/11	0	0.00	6	37.30	37.30	-6	3,878	-0.15%
2019/04/10	1	38.75	4	38.56	38.60	-3	3,746	-0.08%
2019/04/09	12	39.67	14	39.78	38.55	-2	3,647	-0.05%
2019/04/08	15	38.67	12	38.71	38.40	3	3,363	0.09%
2019/04/03	6	37.50	20	37.94	38.10	-14	3,160	-0.44%
2019/04/02	15	37.69	9	37.18	37.80	6	2,948	0.20%
2019/04/01	14	36.81	3	36.95	36.50	11	2,728	0.40%
2019/03/29	0	0.00	2	36.83	36.95	-2	2,565	-0.08%
2019/03/28	5	36.22	1	36.20	36.20	4	2,489	0.16%
2019/03/27	1	38.05	12	37.96	37.45	-11	2,353	-0.47%
2019/03/26	5	37.76	71	38.53	37.25	-66	2,198	-3.00%
2019/03/25	8	38.34	31	38.55	38.50	-23	1,982	-1.16%
2019/03/22	10	37.70	1	37.70	37.70	9	1,550	0.58%
2019/03/21	2	32.60	6	33.39	34.30	-4	1,451	-0.28%
2019/03/15	0	0.00	1	32.60	32.90	-1	1,189	-0.08%
2019/03/13	1	31.80	0	0.00	31.95	1	1,137	0.09%
2019/03/08	0	0.00	2	32.25	32.35	-2	1,111	-0.18%
2019/03/07	2	32.23	3	32.10	32.40	-1	1,101	-0.09%
2019/03/04	0	0.00	2	32.83	32.90	-2	1,061	-0.19%
2019/02/26	3	33.42	2	32.78	32.65	1	999	0.10%
2019/02/25	0	0.00	2	32.95	33.20	-2	974	-0.21%
2019/02/18	1	32.60	0	0.00	32.45	1	887	0.11%
2019/02/14	1	32.05	0	0.00	32.00	1	829	0.12%
2019/02/13	2	32.90	0	0.00	32.20	2	799	0.25%
2019/02/12	0	0.00	3	31.62	32.15	-3	707	-0.42%
2019/02/11	3	30.70	0	0.00	30.50	3	636	0.47%
2019/01/30	3	30.22	2	30.03	30.45	1	599	0.17%
2019/01/25	2	28.80	5	28.90	28.90	-3	486	-0.62%
2018/12/18	0	27.80	0	0.00	27.95	0	518	0.00%
2018/11/30	0	0.00	1	28.20	28.25	-1	460	-0.22%
2018/11/29	1	28.00	0	0.00	27.95	1	463	0.22%
2018/11/28	0	0.00	3	27.90	27.80	-3	459	-0.65%
2018/11/27	0	0.00	2	27.90	27.80	-2	457	-0.44%
2018/11/22	5	27.35	0	0.00	27.35	5	471	1.06%
2018/11/16	0	0.00	6	27.99	27.75	-6	547	-1.10%
2018/11/15	0	0.00	5	27.50	27.50	-5	537	-0.93%
2018/11/14	0	0.00	5	27.15	27.15	-5	511	-0.98%
2018/11/02	0	0.00	2	24.65	24.55	-2	534	-0.37%
2018/11/01	0	0.00	3	24.50	24.50	-3	531	-0.56%
2018/10/19	5	24.45	0	0.00	24.65	5	528	0.95%
2018/10/17	0	0.00	5	25.40	25.20	-5	523	-0.96%
2018/10/15	0	0.00	94	24.26	24.35	-94	516	-18.20%
2018/10/11	1	24.80	0	0.00	24.30	1	501	0.20%
2018/10/09	4	26.55	0	0.00	26.60	4	487	0.82%
2018/10/04	6	27.13	0	0.00	27.15	6	469	1.28%
2018/09/28	10	27.93	0	0.00	27.80	10	467	2.14%
2018/09/14	0	0.00	5	28.05	28.55	-5	464	-1.08%
2018/09/12	5	27.50	0	0.00	27.75	5	463	1.08%
2018/09/05	2	29.13	0	0.00	28.90	2	454	0.44%
2018/09/03	1	28.70	1	28.65	28.60	0	454	0.00%
2018/08/31	3	28.85	3	28.95	28.90	0	450	0.00%
2018/08/24	2	28.65	2	28.45	28.20	0	469	0.00%
2018/08/17	0	0.00	10	28.70	28.55	-10	490	-2.04%
2018/08/16	0	0.00	10	27.85	28.10	-10	483	-2.07%
2018/07/05	10	28.08	0	0.00	28.10	10	614	1.63%
2018/06/11	0	0.00	28	29.00	29.00	-28	592	-4.72%
2018/06/07	1	29.10	0	0.00	29.15	1	591	0.17%
2018/06/05	0	0.00	10	28.90	28.80	-10	584	-1.71%
2018/05/30	5	28.45	0	0.00	28.40	5	449	1.11%
2018/05/24	5	28.35	0	0.00	28.50	5	429	1.16%
2018/05/21	5	29.05	0	0.00	29.10	5	401	1.24%
2018/05/16	5	29.15	0	0.00	29.40	5	393	1.27%
2018/05/15	0	0.00	1	29.50	29.40	-1	394	-0.25%
2018/05/14	0	0.00	5	30.25	30.30	-5	403	-1.24%
2018/05/11	0	0.00	5	29.95	30.00	-5	386	-1.30%
2018/05/09	0	0.00	0	29.30	29.20	0	355	0.00%
2018/05/08	0	0.00	2	29.20	29.10	-2	349	-0.57%
2018/05/04	0	0.00	1	28.95	28.70	-1	345	-0.29%
2018/04/30	0	0.00	2	28.90	28.30	-2	342	-0.58%
2018/04/27	5	28.10	0	0.00	28.25	5	334	1.49%
2018/04/17	2	28.95	0	0.00	28.85	2	345	0.58%
2018/04/09	6	29.15	0	0.00	29.25	6	413	1.45%
2018/03/29	0	0.00	10	29.40	29.40	-10	424	-2.35%
2018/03/22	0	0.00	2	30.05	30.05	-2	421	-0.47%
2018/03/20	5	29.85	0	0.00	29.80	5	432	1.16%
2018/03/12	0	0.00	5	29.95	30.00	-5	451	-1.11%
2018/03/05	3	29.25	0	0.00	29.25	3	544	0.55%
2018/03/02	2	29.35	0	0.00	29.40	2	556	0.36%
2018/02/26	0	0.00	5	30.10	30.10	-5	587	-0.85%
2018/02/12	5	29.05	0	0.00	29.00	5	639	0.78%
2018/02/09	0	0.00	4	28.75	28.60	-4	639	-0.63%
2018/02/08	5	29.25	0	0.00	29.25	5	637	0.78%
2018/01/30	0	0.00	2	31.35	31.35	-2	803	-0.25%
2018/01/25	2	31.65	2	31.63	31.60	0	814	0.00%
2018/01/24	0	0.00	1	31.70	31.65	-1	864	-0.12%
2018/01/08	0	0.00	1	32.35	32.00	-1	985	-0.10%
2018/01/05	0	0.00	1	32.70	32.65	-1	982	-0.10%
2018/01/04	1	32.70	1	32.70	32.80	0	978	0.00%
2018/01/03	1	31.90	0	0.00	32.15	1	952	0.10%