志超 (8213)-元大-清水券商分點個股進出

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

志超

(8213)

可現股當沖

股價
39.65
漲跌
▼0.10
漲幅
-0.25%
成交量
693張
產業
上市電子零組件類股
381人加入追蹤

立即追蹤
本地時間:13:30

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

志超 (8213)籌碼相關－元大-清水券商分點個股進出

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

元大-清水券商分點個股進出
元大-清水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
2024/05/02	5	39.75	0	0.00	39.75	5	752	0.66%
2024/04/30	0	0.00	2	40.15	40.10	-2	743	-0.27%
2024/04/29	0.1	39.95	0	0.00	39.90	0.1	737	0.01%
2024/04/24	4	40.00	0	0.00	40.00	4	706	0.57%
2024/04/23	0.1	39.94	0	0.00	39.90	0.1	695	0.01%
2024/04/22	2	42.60	0	0.00	42.35	2	622	0.32%
2024/04/19	0	43.09	0	0.00	42.75	0	615	0.00%
2024/04/16	0.3	42.80	0	0.00	42.60	0.3	613	0.05%
2024/03/19	2	43.55	0.6	43.60	43.85	1.4	492	0.28%
2024/03/08	0	42.00	0	0.00	41.60	0	470	0.00%
2024/03/07	0	0.00	1	42.65	42.05	-1	472	-0.21%
2024/03/06	0.6	42.45	0	0.00	42.40	0.6	480	0.12%
2024/03/05	0	42.55	0	0.00	42.45	0	491	0.00%
2024/03/01	1	41.85	0	0.00	41.90	1	487	0.21%
2024/02/29	0	41.65	0	0.00	41.70	0	492	0.00%
2024/02/23	0	0.00	1	42.05	42.00	-1	493	-0.20%
2024/01/17	0.1	40.85	0	0.00	40.55	0.1	538	0.01%
2024/01/11	0.1	41.55	0	0.00	41.55	0.1	539	0.01%
2024/01/09	0.1	42.25	0	0.00	42.10	0.1	566	0.01%
2024/01/08	0.1	42.80	0	0.00	42.70	0.1	561	0.01%
2024/01/03	0.1	43.30	0	0.00	43.10	0.1	613	0.01%
2023/12/25	1	43.00	0	0.00	42.95	1	657	0.15%
2023/12/19	0.1	43.25	0	0.00	43.15	0.1	697	0.01%
2023/12/18	0	44.25	0	0.00	44.00	0	696	0.01%
2023/12/15	0	0.00	2	45.13	44.75	-2	698	-0.29%
2023/12/05	0.1	44.65	0	0.00	44.60	0.1	710	0.01%
2023/12/04	0	0.00	0.1	45.00	44.95	-0.1	718	-0.01%
2023/11/23	0	0.00	2	43.35	43.40	-2	771	-0.26%
2023/11/20	2	43.43	4	43.25	43.50	-2	796	-0.25%
2023/11/17	0	0.00	4	43.00	43.00	-4	796	-0.50%
2023/11/16	8	42.88	0	0.00	42.95	8	816	0.98%
2023/10/16	2	43.35	0	0.00	43.40	2	1,029	0.19%
2023/10/11	0.1	43.20	0	0.00	42.70	0.1	1,084	0.00%
2023/10/02	0	0.00	1	46.00	46.00	-1	1,054	-0.09%
2023/09/28	0	0.00	1	45.70	45.25	-1	1,053	-0.09%
2023/09/27	1	46.00	0	0.00	45.75	1	1,049	0.10%
2023/09/21	2	44.50	0	0.00	44.70	2	1,031	0.19%
2023/09/15	0	0.00	0.1	46.00	45.95	-0.1	1,158	-0.01%
2023/09/11	20	45.33	20	44.72	44.65	0	1,226	0.00%
2023/09/07	0	0.00	2.2	46.33	46.15	-2.2	1,235	-0.18%
2023/09/06	0	0.00	1	46.50	46.55	-1	1,251	-0.08%
2023/09/05	3	45.72	0.5	45.25	46.00	2.5	1,231	0.21%
2023/09/01	1	44.50	0	0.00	44.50	1	1,227	0.08%
2023/08/31	0.1	44.00	0	0.00	44.40	0.1	1,235	0.01%
2023/08/30	1	43.80	0	0.00	44.00	1	1,254	0.08%
2023/08/24	0.3	44.68	0	0.00	43.65	0.3	1,251	0.02%
2023/08/23	0	0.00	1	44.60	44.80	-1	1,268	-0.08%
2023/08/18	1	44.30	0	0.00	44.35	1	1,230	0.08%
2023/08/17	0	0.00	1	44.55	44.55	-1	1,217	-0.08%
2023/07/31	0.1	43.00	0	0.00	43.40	0.1	1,128	0.00%
2023/07/25	1	44.50	1	44.85	44.95	0	1,081	0.00%
2023/07/21	0	0.00	1	43.05	43.10	-1	1,018	-0.10%
2023/07/14	0	0.00	3	41.50	42.00	-3	935	-0.32%
2023/07/10	0.1	39.80	0	0.00	39.95	0.1	871	0.01%
2023/07/07	0.1	39.95	0	0.00	40.00	0.1	873	0.01%
2023/06/30	0.1	39.60	0	0.00	39.45	0.1	863	0.01%
2023/06/27	0	0.00	1	39.60	38.60	-1	804	-0.12%
2023/06/26	1	41.80	40	41.50	41.50	-39	757	-5.15%
2023/06/21	0.1	42.50	0	0.00	42.30	0.1	717	0.01%
2023/06/14	0.1	42.50	0	0.00	42.40	0.1	610	0.01%
2023/06/13	1.1	43.25	0	0.00	43.05	1.1	596	0.19%
2023/05/18	0.1	39.20	0	0.00	39.30	0.1	441	0.01%
2023/05/15	0.1	38.60	0	0.00	38.35	0.1	433	0.01%
2023/05/02	0	40.05	0	0.00	40.10	0	428	0.00%
2023/04/18	1	41.55	0	0.00	41.80	1	398	0.25%
2023/04/10	1	41.75	0	0.00	41.70	1	374	0.27%
2023/03/31	1	41.30	0	0.00	41.40	1	357	0.28%
2023/03/29	0	0.00	5	41.15	41.05	-5	347	-1.44%
2023/03/27	0	0.00	2	41.05	41.05	-2	336	-0.59%
2023/03/08	0	0.00	2	40.45	40.45	-2	306	-0.65%
2023/03/07	0.1	40.00	0	0.00	40.05	0.1	297	0.02%
2023/02/09	0	0.00	2	38.10	38.05	-2	300	-0.67%
2023/02/07	0.1	38.00	0	0.00	38.05	0.1	299	0.02%
2023/02/06	0	0.00	3	38.35	38.40	-3	299	-1.00%
2023/02/03	5	38.40	2	38.40	38.40	3	299	1.00%
2023/02/01	0	0.00	1	37.50	37.70	-1	290	-0.34%
2023/01/13	0	0.00	3	36.60	36.60	-3	279	-1.07%
2022/12/30	0	0.00	2	36.25	36.20	-2	357	-0.56%
2022/12/29	0	0.00	2	35.90	36.05	-2	362	-0.55%
2022/12/06	1	36.80	0	0.00	36.50	1	413	0.24%
2022/11/28	0	0.00	1	36.25	36.10	-1	450	-0.22%
2022/11/25	1	35.75	0	0.00	35.95	1	451	0.22%
2022/11/17	0	0.00	3	35.77	35.90	-3	471	-0.64%
2022/11/11	0	0.00	4	35.60	35.00	-4	477	-0.84%
2022/11/09	0.1	34.70	0	0.00	34.75	0.1	480	0.01%
2022/10/24	2	32.85	3	32.82	32.85	-1	603	-0.17%
2022/10/21	1	32.35	0	0.00	32.75	1	605	0.17%
2022/10/17	0	0.00	1	32.30	32.90	-1	618	-0.16%
2022/10/14	0	0.00	2	32.15	32.30	-2	624	-0.32%
2022/10/13	1	31.80	2	32.23	31.60	-1	633	-0.16%
2022/10/12	3	32.58	0	0.00	32.65	3	629	0.48%
2022/10/11	2	33.05	0	0.00	33.00	2	638	0.31%
2022/10/07	4	34.13	0	0.00	34.10	4	634	0.63%
2022/10/04	0	0.00	1	34.50	34.55	-1	654	-0.15%
2022/10/03	0	0.00	1	34.00	34.15	-1	700	-0.14%
2022/09/29	0	0.00	1	34.30	33.80	-1	734	-0.14%
2022/09/28	2	33.60	0	0.00	33.35	2	749	0.27%
2022/09/27	1	34.40	0	0.00	34.40	1	762	0.13%
2022/09/26	1	34.05	0	0.00	34.00	1	772	0.13%
2022/09/16	0	0.00	0	37.20	36.85	0	952	0.00%
2022/09/15	0	0.00	0.1	37.50	37.60	-0.1	1,017	-0.01%
2022/09/08	0	0.00	10	36.55	36.80	-10	1,238	-0.81%
2022/09/02	1	38.10	0	0.00	38.15	1	1,318	0.08%
2022/08/23	0	0.00	1	38.35	38.65	-1	1,452	-0.07%
2022/08/09	0	0.00	1	37.15	37.15	-1	1,759	-0.06%
2022/08/01	0	0.00	0	37.05	37.40	0	1,914	0.00%
2022/07/26	3	36.70	0	0.00	36.85	3	1,903	0.16%
2022/07/21	0	0.00	1	36.90	37.15	-1	1,912	-0.05%
2022/07/12	2	34.00	5	34.01	34.00	-3	1,941	-0.15%
2022/07/11	0	35.00	15	34.88	34.55	-15	1,931	-0.78%
2022/07/08	3	36.80	0	0.00	36.75	3	1,891	0.16%
2022/07/07	0	0.00	5	36.05	36.65	-5	1,889	-0.26%
2022/07/06	4	36.55	19	36.49	36.05	-15	1,885	-0.80%
2022/07/05	22	36.11	29	36.06	36.70	-7	1,897	-0.37%
2022/07/04	17	37.00	2	37.00	36.70	15	1,886	0.80%
2022/07/01	23	37.52	32	37.38	36.90	-9	1,896	-0.47%
2022/06/30	16	38.43	0	0.00	38.20	16	1,866	0.86%
2022/06/29	7	39.13	8	39.11	39.25	-1	1,836	-0.05%
2022/06/28	17.1	39.72	8	40.16	39.55	9.1	1,812	0.50%
2022/06/27	6	40.75	2	40.65	40.65	4	1,794	0.22%
2022/06/24	0	0.00	1	40.75	40.65	-1	1,772	-0.06%
2022/06/23	12	40.86	11	40.85	40.75	1	1,745	0.06%
2022/06/22	10.1	47.01	31	47.23	46.35	-20.9	1,697	-1.23%
2022/06/21	2	48.03	1	47.90	48.05	1	1,634	0.06%
2022/06/20	4	47.93	5	47.89	47.50	-1	1,600	-0.06%
2022/06/17	2	48.80	0	0.00	48.65	2	1,563	0.13%
2022/06/16	4	50.10	3	49.88	49.25	1	1,569	0.06%
2022/06/15	1	50.20	5	50.46	50.20	-4	1,544	-0.26%
2022/06/14	2	50.06	2	50.10	50.40	0	1,543	0.00%
2022/06/13	3.1	50.51	1	50.60	50.70	2.1	1,533	0.13%
2022/06/10	3	51.90	7	51.64	51.90	-4	1,518	-0.26%
2022/06/09	10	52.11	0	0.00	52.00	10	1,518	0.66%
2022/06/08	4	52.93	0	0.00	52.90	4	1,476	0.27%
2022/06/07	2	53.00	1	53.50	53.00	1	1,475	0.07%
2022/06/02	2	53.60	2	53.85	53.60	0	1,486	0.00%
2022/06/01	0	0.00	1	53.50	53.50	-1	1,519	-0.07%
2022/05/31	1	53.30	4	53.40	53.40	-3	1,508	-0.20%
2022/05/30	1	52.70	3	53.47	53.80	-2	1,515	-0.13%
2022/05/27	3	53.43	0	0.00	53.30	3	1,491	0.20%
2022/05/26	12	53.70	3	54.03	53.60	9	1,518	0.59%
2022/05/25	0	0.00	5	53.38	53.40	-5	1,541	-0.32%
2022/05/24	5	52.92	1	53.80	52.50	4	1,581	0.25%
2022/05/23	0	0.00	1	53.50	53.60	-1	1,608	-0.06%
2022/05/20	2	53.80	3	53.70	53.60	-1	1,634	-0.06%
2022/05/19	0	0.00	3.2	52.89	53.50	-3.2	1,656	-0.20%
2022/05/18	3	52.77	7	52.64	52.60	-4	1,680	-0.24%
2022/05/17	1	52.50	2	51.55	52.50	-1	1,645	-0.06%
2022/05/16	4	51.18	0	0.00	51.40	4	1,591	0.25%
2022/05/13	2	51.40	5	51.12	51.30	-3	1,568	-0.19%
2022/05/12	0	0.00	2	50.70	50.40	-2	1,528	-0.13%
2022/05/11	4	50.58	1	50.40	50.80	3	1,503	0.20%
2022/05/10	1	50.00	3	49.65	50.10	-2	1,456	-0.14%
2022/05/09	3	49.45	0	0.00	49.40	3	1,447	0.21%
2022/05/06	2	49.05	2	48.83	49.00	0	1,425	0.00%
2022/05/05	6	49.46	1	49.40	49.40	5	1,427	0.35%
2022/05/03	0	0.00	1	49.10	49.10	-1	1,442	-0.07%
2022/04/29	2	49.15	1	49.10	49.05	1	1,451	0.07%
2022/04/28	1	49.20	2	49.23	49.05	-1	1,453	-0.07%
2022/04/27	2	48.23	0	0.00	49.10	2	1,443	0.14%
2022/04/26	3	49.07	0	0.00	49.10	3	1,426	0.21%
2022/04/22	0	0.00	3	48.47	48.60	-3	1,380	-0.22%
2022/04/18	0	0.00	2	47.90	47.75	-2	1,388	-0.14%
2022/04/15	0	0.00	18	48.05	47.80	-18	1,386	-1.30%
2022/04/13	2	48.25	0	0.00	48.40	2	1,398	0.14%
2022/04/12	2	47.58	2	47.90	47.70	0	1,402	0.00%
2022/04/11	0	0.00	2	48.40	48.15	-2	1,394	-0.14%
2022/04/08	3	49.10	44	49.04	49.15	-41	1,389	-2.95%
2022/04/01	4	50.60	0	0.00	50.70	4	1,396	0.29%
2022/03/24	0	0.00	1	50.80	50.90	-1	1,371	-0.07%
2022/03/21	0	0.00	2	50.80	50.80	-2	1,343	-0.15%
2022/03/17	0	0.00	1	49.20	49.40	-1	1,288	-0.08%
2022/03/16	0	0.00	3	48.42	48.30	-3	1,275	-0.24%
2022/03/15	0	0.00	2	49.10	48.35	-2	1,259	-0.16%
2022/03/11	0	0.00	1	49.25	49.20	-1	1,241	-0.08%
2022/03/10	43	49.29	0	0.00	49.25	43	1,234	3.48%
2022/03/08	1	48.05	20	48.16	48.10	-19	1,221	-1.56%
2022/03/04	0.1	50.18	5	50.30	50.00	-5	1,164	-0.43%
2022/03/03	1	50.80	1	50.90	50.80	0	1,159	0.00%
2022/03/02	6	50.33	22	50.15	50.50	-16	1,151	-1.39%
2022/03/01	1	50.50	0	0.00	50.80	1	1,136	0.09%
2022/02/25	7	51.11	5	51.02	51.20	2	1,102	0.18%
2022/02/24	6	50.53	11	50.62	50.00	-5	1,058	-0.47%
2022/02/23	4.1	50.78	6	51.15	51.10	-1.9	994	-0.19%
2022/02/21	0	0.00	7	49.73	50.40	-7	915	-0.76%
2022/02/18	28	49.15	2	49.39	49.65	26	859	3.02%
2022/02/17	31	48.47	1	48.20	48.10	30	799	3.75%
2022/02/16	3	48.12	0	0.00	48.15	3	808	0.37%
2022/02/15	2	47.75	0	0.00	47.70	2	851	0.23%
2022/02/11	0	0.00	2	48.18	48.25	-2	877	-0.23%
2022/02/10	0	0.00	3	48.20	48.15	-3	895	-0.34%
2022/02/09	1	48.10	2	48.10	48.10	-1	896	-0.11%
2022/02/08	1	47.55	1	47.75	47.80	0	894	0.00%
2022/02/07	0	0.00	5	47.16	47.60	-5	904	-0.55%
2022/01/26	4	46.51	0	0.00	46.60	4	913	0.44%
2022/01/25	2	47.10	0	0.00	46.70	2	910	0.22%
2022/01/24	0	0.00	2	46.95	47.25	-2	912	-0.22%
2022/01/21	0	0.00	14	47.90	47.70	-14	909	-1.54%
2022/01/20	0	0.00	1	48.50	48.30	-1	911	-0.11%
2022/01/19	1	48.15	9	48.22	48.25	-8	910	-0.88%
2022/01/18	11	48.47	0	0.00	48.40	11	922	1.19%
2022/01/14	0	0.00	4	47.83	47.80	-4	904	-0.44%
2022/01/12	2	48.00	10	47.87	48.00	-8	915	-0.87%
2022/01/11	4	48.23	3	47.95	47.95	1	913	0.11%
2022/01/10	0	0.00	11	47.96	48.10	-11	904	-1.22%
2022/01/07	21	48.27	28	48.26	48.00	-7	906	-0.77%
2022/01/06	6	48.51	20	48.39	48.55	-14	892	-1.57%
2022/01/05	5	48.37	0	0.00	48.55	5	893	0.56%
2022/01/04	12	48.25	1	48.25	48.25	11	889	1.24%
2022/01/03	7	48.65	0	0.00	48.30	7	882	0.79%
2021/12/30	0	0.00	4	48.50	48.55	-4	869	-0.46%
2021/12/29	3	48.30	0	0.00	48.40	3	856	0.35%
2021/12/28	0	0.00	1	48.40	48.25	-1	852	-0.12%
2021/12/27	1	48.20	0	0.00	48.10	1	847	0.12%
2021/12/24	0	47.90	6	47.95	47.90	-6	851	-0.70%
2021/12/23	4	48.00	1	47.95	48.05	3	856	0.35%
2021/12/22	1	47.60	0	0.00	47.85	1	867	0.12%
2021/12/21	4	47.55	0	0.00	47.70	4	874	0.46%
2021/12/20	4	47.55	3	47.60	47.60	1	888	0.11%
2021/12/17	7	47.86	4	47.90	48.00	3	914	0.33%
2021/12/15	5	47.02	0	0.00	47.25	5	926	0.54%
2021/12/14	7	46.95	8	46.94	46.90	-1	926	-0.11%
2021/12/13	7	47.17	0	0.00	47.15	7	924	0.76%
2021/12/10	2	47.05	3	46.95	46.90	-1	924	-0.11%
2021/12/09	15	47.14	0	0.00	47.15	15	926	1.62%
2021/12/08	2	47.25	4	47.15	47.10	-2	938	-0.21%
2021/12/07	4	47.09	0	0.00	46.95	4	942	0.42%
2021/12/03	7	47.06	2	47.10	47.00	5	964	0.52%
2021/11/30	0	0.00	8	46.89	46.40	-8	965	-0.83%
2021/11/26	0	0.00	0.1	47.50	46.95	-0.1	963	-0.01%
2021/11/25	0	0.00	2	47.85	47.85	-2	959	-0.21%
2021/11/24	1	48.05	0	0.00	48.00	1	958	0.10%
2021/11/23	0	0.00	5	48.30	48.10	-5	956	-0.52%
2021/11/22	0.1	48.30	0	0.00	48.40	0.1	955	0.01%
2021/11/19	5	48.32	15	48.80	48.45	-10	958	-1.04%
2021/11/17	0.1	48.30	1	48.20	48.15	-1	939	-0.10%
2021/11/16	4	48.25	9	48.15	48.40	-5	941	-0.53%
2021/11/15	1	47.50	0	0.00	47.80	1	942	0.11%
2021/11/12	25	47.87	0	0.00	47.65	25	949	2.63%
2021/11/11	2	48.80	20	48.64	48.80	-18	951	-1.89%
2021/11/10	1	48.50	0	0.00	48.55	1	966	0.10%
2021/11/09	6	48.06	1	48.40	48.30	5	995	0.50%
2021/11/05	3	47.55	0	0.00	47.85	3	1,110	0.27%
2021/11/04	9	47.72	0	0.00	47.65	9	1,126	0.80%
2021/11/03	1	47.60	11	47.65	47.75	-10	1,147	-0.87%
2021/11/02	2	47.50	2	47.10	47.10	0	1,216	0.00%
2021/11/01	0	46.80	0	0.00	47.25	0	1,310	0.00%
2021/10/29	16	46.75	0	0.00	46.90	16	1,313	1.22%
2021/10/27	0	0.00	3	46.50	46.60	-3	1,304	-0.23%
2021/10/26	3	46.47	1	46.40	46.60	2	1,333	0.15%
2021/10/25	5	45.90	11	45.87	46.05	-6	1,334	-0.45%
2021/10/22	3	45.77	0	0.00	45.85	3	1,359	0.22%
2021/10/21	5	45.94	11	45.92	45.30	-6	1,385	-0.43%
2021/10/19	34	45.65	0	0.00	45.80	34	1,419	2.40%
2021/10/18	11	45.30	0	0.00	45.30	11	1,441	0.76%
2021/10/15	0	0.00	1	45.55	45.25	-1	1,467	-0.07%
2021/10/14	7	44.92	0	0.00	44.90	7	1,493	0.47%
2021/10/13	6	44.90	0	0.00	44.85	6	1,537	0.39%
2021/10/08	0	0.00	4	45.95	45.80	-4	1,545	-0.26%
2021/10/07	0	0.00	3	45.60	46.00	-3	1,572	-0.19%
2021/10/05	9	44.74	1	45.00	45.55	8	1,648	0.49%
2021/10/04	0	0.00	5	46.06	45.45	-5	1,650	-0.30%
2021/10/01	1	45.70	1	45.85	45.80	0	1,659	0.00%
2021/09/30	3	46.53	0	0.00	46.75	3	1,695	0.18%
2021/09/28	0	0.00	5	47.10	47.60	-5	1,724	-0.29%
2021/09/27	0	0.00	4	47.68	47.80	-4	1,733	-0.23%
2021/09/24	8	47.17	0	0.00	47.50	8	1,762	0.45%
2021/09/23	0	0.00	1	46.60	46.65	-1	1,763	-0.06%
2021/09/22	0	0.00	6	46.28	46.25	-6	1,851	-0.32%
2021/09/17	0	0.00	4	45.90	45.85	-4	1,966	-0.20%
2021/09/16	2	46.00	0	0.00	45.95	2	2,045	0.10%
2021/09/13	0	0.00	1	45.85	45.90	-1	2,153	-0.05%
2021/09/08	1	44.55	0	0.00	44.55	1	2,211	0.05%
2021/08/30	0.1	46.57	0	0.00	46.40	0.1	2,361	0.00%
2021/08/23	3	45.47	0	0.00	45.95	3	2,418	0.12%
2021/08/19	0	0.00	1	45.50	45.05	-1	2,419	-0.04%
2021/08/17	11	45.98	0	0.00	45.20	11	2,412	0.46%
2021/08/16	4	46.84	0	0.00	46.90	4	2,371	0.17%
2021/08/11	1	49.30	0	0.00	48.95	1	2,319	0.04%
2021/08/10	3	47.85	0	0.00	47.90	3	2,252	0.13%
2021/08/09	0	0.00	3	48.70	48.60	-3	2,302	-0.13%
2021/08/06	0	0.00	10	48.95	48.80	-10	2,315	-0.43%
2021/08/04	3	46.80	0	0.00	47.05	3	2,290	0.13%
2021/07/30	1	46.30	1	46.30	46.40	0	2,376	0.00%
2021/07/27	10	47.80	0	0.00	47.80	10	2,496	0.40%
2021/07/21	0	0.00	1	47.60	47.50	-1	2,842	-0.04%
2021/07/19	1	48.65	0	0.00	48.70	1	2,852	0.04%
2021/07/15	1	48.35	1	48.20	48.30	0	2,971	0.00%
2021/07/14	1	48.00	0	0.00	48.25	1	2,981	0.03%
2021/07/12	0	0.00	1	47.65	47.65	-1	2,946	-0.03%
2021/07/09	0	0.00	3	47.35	47.35	-3	2,933	-0.10%
2021/07/08	1	47.50	0	0.00	47.55	1	2,987	0.03%
2021/07/07	3	47.43	2	47.95	47.65	1	3,005	0.03%
2021/07/05	3	46.77	1	46.95	46.95	2	2,990	0.07%
2021/07/01	2	46.80	2	46.20	46.20	0	2,996	0.00%
2021/06/29	1	47.25	1	47.00	47.00	0	2,973	0.00%
2021/06/28	3	51.20	2	50.90	50.90	1	2,899	0.03%
2021/06/25	3	51.73	0	0.00	51.50	3	2,778	0.11%
2021/06/24	3	51.57	1	51.60	51.60	2	2,735	0.07%
2021/06/23	3	51.57	2	51.70	51.70	1	2,727	0.04%
2021/06/22	2	51.55	1	51.40	51.40	1	2,706	0.04%
2021/06/21	2	51.80	2	51.50	51.50	0	2,701	0.00%
2021/06/18	0	0.00	5	52.20	52.30	-5	2,735	-0.18%
2021/06/16	1	51.90	2	52.00	51.80	-1	2,846	-0.04%
2021/06/15	2	51.45	0	0.00	51.90	2	2,860	0.07%
2021/06/11	2	51.00	0	0.00	51.20	2	2,926	0.07%
2021/06/09	0	0.00	1	50.30	49.75	-1	2,950	-0.03%
2021/06/08	0	0.00	5	50.50	50.30	-5	3,027	-0.17%
2021/06/04	0	0.00	6	49.30	49.30	-6	3,025	-0.20%
2021/05/28	1	47.70	0	0.00	47.85	1	3,087	0.03%
2021/05/27	0.1	47.40	0	0.00	47.45	0.1	3,142	0.00%
2021/05/18	1	46.10	0	0.00	47.20	1	3,373	0.03%
2021/05/11	0	0.00	3	48.57	48.05	-3	3,127	-0.10%
2021/05/10	0	0.00	7	50.00	50.60	-7	3,080	-0.23%
2021/05/07	10	50.00	3	50.10	50.10	7	3,085	0.23%
2021/05/04	0	0.00	1	49.50	49.90	-1	3,114	-0.03%
2021/04/29	3	53.00	2	52.80	52.40	1	2,977	0.03%
2021/04/28	131	53.48	4	54.50	54.60	127	2,894	4.39%	大買/鉅額交易
2021/04/27	0	0.00	2	53.10	53.20	-2	2,887	-0.07%
2021/04/26	2	52.70	0	0.00	52.80	2	3,237	0.06%
2021/04/22	6	53.40	6	52.62	51.80	0	3,246	0.00%
2021/04/21	1	52.80	1	52.80	52.90	0	3,210	0.00%
2021/04/14	0	0.00	1	50.10	50.70	-1	3,149	-0.03%
2021/04/13	2	52.90	1	51.90	51.70	1	3,166	0.03%
2021/04/12	7	53.16	5	52.80	53.00	2	3,180	0.06%
2021/04/09	0	0.00	10	52.35	52.70	-10	3,177	-0.31%
2021/04/08	2	53.30	0	0.00	53.20	2	3,166	0.06%
2021/04/06	2	52.40	0	0.00	52.40	2	3,135	0.06%
2021/04/01	1	51.50	2	51.80	51.70	-1	3,127	-0.03%
2021/03/31	1	52.10	4	51.90	51.90	-3	3,113	-0.10%
2021/03/29	1	52.10	0	0.00	52.30	1	3,094	0.03%
2021/03/26	1	52.70	0	0.00	52.60	1	3,075	0.03%
2021/03/24	2	51.50	0	0.00	52.10	2	3,066	0.07%
2021/03/23	2	51.90	4	52.08	52.00	-2	3,054	-0.07%
2021/03/22	1	53.10	0	0.00	53.30	1	3,003	0.03%
2021/03/19	1	52.60	2	52.05	52.60	-1	2,958	-0.03%
2021/03/18	8	52.04	2	51.95	51.80	6	2,909	0.21%
2021/03/17	82	51.99	3	52.00	51.60	79	2,912	2.71%
2021/03/16	1	51.20	1	51.40	50.90	0	2,865	0.00%
2021/03/12	3	50.70	2	50.00	51.10	1	2,856	0.04%
2021/03/11	1	49.60	0	0.00	49.75	1	2,785	0.04%
2021/03/10	1	49.70	0	0.00	49.70	1	2,791	0.04%
2021/03/09	0	0.00	0.2	49.65	49.90	-0.2	2,794	-0.01%
2021/03/08	1	49.50	2	49.23	48.95	-1	2,780	-0.04%
2021/03/03	0	0.00	4	48.70	49.15	-4	2,798	-0.14%
2021/03/02	8	49.86	8	49.37	48.90	0	2,827	0.00%
2021/02/26	0	0.00	3	47.90	48.60	-3	2,784	-0.11%
2021/02/24	2	47.93	0	0.00	47.90	2	2,806	0.07%
2021/02/23	1	48.95	10	48.50	48.85	-9	2,788	-0.32%
2021/02/22	0	0.00	1	48.00	48.50	-1	2,782	-0.04%
2021/02/19	0	0.00	2	47.05	47.25	-2	2,723	-0.07%
2021/02/18	0	0.00	1	46.00	46.30	-1	2,702	-0.04%
2021/02/17	2	45.68	0	0.00	45.55	2	2,723	0.07%
2021/02/04	2	44.83	0	0.00	44.85	2	2,748	0.07%
2021/02/01	0	0.00	3	44.30	44.60	-3	2,920	-0.10%
2021/01/28	0	0.00	6	45.60	45.60	-6	2,931	-0.20%
2021/01/26	2	46.50	3	46.53	46.10	-1	2,903	-0.03%
2021/01/25	2	45.70	0	0.00	45.95	2	2,855	0.07%
2021/01/20	3	46.70	0	0.00	45.50	3	2,786	0.11%
2021/01/19	10	48.05	13	49.25	48.05	-3	2,642	-0.11%
2021/01/15	5	46.15	5	45.39	45.00	0	2,237	0.00%
2021/01/11	0	0.00	1	45.55	45.40	-1	2,185	-0.05%
2021/01/06	7	45.92	1	45.20	45.25	6	2,193	0.27%
2021/01/05	0	0.00	3	44.97	45.45	-3	2,131	-0.14%
2020/12/31	0	0.00	1	44.50	44.40	-1	2,119	-0.05%
2020/12/28	0	0.00	2	44.55	44.45	-2	2,115	-0.09%
2020/12/25	1	44.60	2	44.70	44.20	-1	2,107	-0.05%
2020/12/23	1	44.00	3	43.95	43.90	-2	2,101	-0.10%
2020/12/22	0	0.00	4	44.30	43.50	-4	2,127	-0.19%
2020/12/21	1	43.35	0	0.00	43.95	1	2,141	0.05%
2020/12/15	1	44.10	0	0.00	44.10	1	2,156	0.05%
2020/12/14	1	45.20	0	0.00	45.20	1	2,122	0.05%
2020/12/11	3	45.52	1	45.85	45.30	2	2,120	0.09%
2020/12/10	2	45.60	0	0.00	45.65	2	2,102	0.10%
2020/12/09	0	0.00	3	45.95	46.55	-3	2,064	-0.15%
2020/12/08	6	45.20	1	45.20	45.15	5	2,064	0.24%
2020/12/07	0	0.00	4	45.50	45.40	-4	2,064	-0.19%
2020/12/04	2	45.05	0	0.00	45.20	2	2,065	0.10%
2020/12/03	3	45.20	0	0.00	45.10	3	2,090	0.14%
2020/12/01	0	0.00	1	45.55	45.65	-1	2,231	-0.04%
2020/11/30	2	46.00	2	45.65	45.60	0	2,303	0.00%
2020/11/27	4	45.34	0	0.00	45.20	4	2,317	0.17%
2020/11/26	2	45.33	6	45.20	45.20	-4	2,398	-0.17%
2020/11/25	0	0.00	2	44.83	44.35	-2	2,370	-0.08%
2020/11/24	2	44.58	0	0.00	44.35	2	2,392	0.08%
2020/11/23	3	44.93	0	0.00	44.80	3	2,394	0.13%
2020/11/20	0	0.00	9	44.74	44.60	-9	2,388	-0.38%
2020/11/19	0	0.00	1	44.50	44.40	-1	2,420	-0.04%
2020/11/18	1	44.05	0	0.00	43.90	1	2,448	0.04%
2020/11/17	2	43.85	0	0.00	43.80	2	2,551	0.08%
2020/11/16	1	44.10	8	44.40	44.15	-7	2,712	-0.26%
2020/11/13	1	43.15	3	43.60	43.85	-2	2,903	-0.07%
2020/11/12	3	43.45	0	0.00	43.35	3	3,005	0.10%
2020/11/11	2	43.65	7	43.90	43.80	-5	3,195	-0.16%
2020/11/10	1	42.40	6	42.75	42.75	-5	3,738	-0.13%
2020/11/09	0	0.00	9	42.39	42.55	-9	4,220	-0.21%
2020/11/06	4	42.40	5.2	42.41	42.00	-1.2	4,511	-0.03%
2020/11/05	0	0.00	2	41.75	41.60	-2	4,504	-0.04%
2020/11/03	0	0.00	3	41.25	41.50	-3	4,540	-0.07%
2020/10/30	0	0.00	3	41.10	40.70	-3	4,558	-0.07%
2020/10/29	1	40.30	0.2	40.50	40.50	0.9	4,562	0.02%
2020/10/28	3	40.88	1	40.65	40.75	2	4,617	0.04%
2020/10/27	4	41.11	0	0.00	41.10	4	4,616	0.09%
2020/10/22	3	41.35	2	41.30	41.95	1	4,635	0.02%
2020/10/21	0	0.00	3	41.95	41.60	-3	4,639	-0.06%
2020/10/20	1	41.40	0	0.00	41.40	1	4,649	0.02%
2020/10/16	3	40.80	0	0.00	40.70	3	4,631	0.06%
2020/10/14	4	41.40	11	41.48	41.45	-7	4,643	-0.15%
2020/10/13	0	0.00	9	40.60	40.85	-9	4,625	-0.19%
2020/10/07	2	40.35	2	40.55	40.35	0	4,673	0.00%
2020/10/06	0	0.00	2	40.00	39.95	-2	4,709	-0.04%
2020/09/29	1	39.55	1	39.75	39.30	0	4,753	0.00%
2020/09/25	2	38.50	0	0.00	38.35	2	4,815	0.04%
2020/09/24	7	39.29	1	39.10	39.15	6	4,798	0.13%
2020/09/23	7	40.25	0	0.00	40.10	7	4,785	0.15%
2020/09/22	10	40.61	0	0.00	40.60	10	4,765	0.21%
2020/09/18	1	42.05	4	42.10	41.90	-3	4,762	-0.06%
2020/09/17	0	0.00	3	41.83	41.85	-3	4,756	-0.06%
2020/09/16	1	41.55	0	0.00	41.55	1	4,755	0.02%
2020/09/15	10	41.56	1	42.05	41.55	9	4,759	0.19%
2020/09/11	7	41.46	0	0.00	41.15	7	4,767	0.15%
2020/09/10	1	42.15	0	0.00	42.15	1	4,761	0.02%
2020/09/08	6	41.88	1	42.80	41.85	5	4,773	0.10%
2020/09/07	9	42.44	6	43.24	42.25	3	4,755	0.06%
2020/09/04	4	42.58	5	43.29	43.90	-1	4,777	-0.02%
2020/09/03	5	43.85	1	44.40	43.50	4	4,812	0.08%
2020/09/02	2	42.95	2	43.20	43.35	0	4,812	0.00%
2020/09/01	0	0.00	9	43.25	43.40	-9	4,827	-0.19%
2020/08/31	2	42.40	1	42.75	42.45	1	4,775	0.02%
2020/08/28	3	42.08	0	0.00	42.40	3	4,791	0.06%
2020/08/27	5	42.14	0	0.00	42.00	5	4,832	0.10%
2020/08/26	3	42.52	0	0.00	42.35	3	4,845	0.06%
2020/08/25	0	0.00	3	42.97	42.55	-3	4,872	-0.06%
2020/08/24	2	41.73	1	41.90	41.90	1	4,886	0.02%
2020/08/21	4	42.63	2	42.23	42.50	2	4,932	0.04%
2020/08/20	14	41.92	13	42.28	41.30	1	4,830	0.02%
2020/08/19	20	43.87	60	42.97	42.65	-40	4,659	-0.86%
2020/08/18	26	45.62	0	0.00	45.10	26	4,427	0.59%
2020/08/17	34	46.16	13	45.55	46.10	21	4,309	0.49%
2020/08/14	11	45.50	20	46.15	46.20	-9	4,110	-0.22%
2020/08/13	13	43.08	6	43.96	43.10	7	3,467	0.20%
2020/08/12	8	39.72	9	40.24	41.50	-1	2,979	-0.03%
2020/08/11	2	37.58	0	0.00	37.75	2	2,708	0.07%
2020/08/10	0	0.00	1	37.80	37.55	-1	2,705	-0.04%
2020/08/07	0	0.00	1	37.10	37.10	-1	2,727	-0.04%
2020/08/05	3	37.32	0	0.00	37.30	3	2,927	0.10%
2020/08/04	0	0.00	1	37.35	37.35	-1	2,991	-0.03%
2020/08/03	0	0.00	1	37.55	37.40	-1	3,010	-0.03%
2020/07/28	0	0.00	1	35.15	35.20	-1	3,103	-0.03%
2020/07/27	1	35.30	0	0.00	35.20	1	3,119	0.03%
2020/07/21	3	36.93	0.1	36.70	36.70	2.9	3,335	0.09%
2020/07/20	0	0.00	1	36.75	36.85	-1	3,333	-0.03%
2020/07/16	2	36.93	0	0.00	37.05	2	3,318	0.06%
2020/07/15	0	0.00	2	36.65	36.65	-2	3,325	-0.06%
2020/07/14	0	0.00	5	36.59	36.45	-5	3,336	-0.15%
2020/07/13	0	0.00	1	36.25	36.30	-1	3,317	-0.03%
2020/07/10	0	0.00	4	35.48	35.20	-4	3,301	-0.12%
2020/07/09	4	35.88	4	35.99	35.85	0	3,297	0.00%
2020/07/07	0	0.00	0	35.80	35.80	0	3,275	0.00%
2020/07/06	2.7	35.97	0	0.00	35.95	2.7	3,269	0.08%
2020/07/03	1	35.40	0.1	35.40	35.20	0.9	3,257	0.03%
2020/07/02	1	35.20	0	0.00	35.20	1	3,274	0.03%
2020/06/24	5	34.40	0	0.00	34.55	5	3,281	0.15%
2020/06/18	1	34.85	0	0.00	34.75	1	3,431	0.03%
2020/06/17	0	0.00	1	35.20	35.15	-1	3,428	-0.03%
2020/06/15	3	34.52	1	34.25	34.15	2	3,412	0.06%
2020/06/12	2	34.25	1	34.15	34.30	1	3,398	0.03%
2020/06/11	10.1	35.05	2	34.85	34.60	8.1	3,381	0.24%
2020/06/10	4	38.25	6	38.28	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	38.43	3	38.45	38.40	-1	3,137	-0.03%
2020/06/05	0	0.00	2	38.28	38.20	-2	3,069	-0.07%
2020/06/04	0.4	38.10	0	0.00	38.00	0.4	3,026	0.01%
2020/06/03	4	37.94	0	0.00	37.80	4	3,002	0.13%
2020/06/01	1	37.70	0	0.00	37.70	1	2,883	0.03%
2020/05/29	2.2	37.30	6	37.17	37.25	-3.8	2,865	-0.13%
2020/05/28	0	0.00	3	36.72	36.80	-3	2,801	-0.11%
2020/05/27	0	0.00	1	35.80	35.75	-1	2,699	-0.04%
2020/05/26	0	0.00	1	35.40	35.40	-1	2,698	-0.04%
2020/05/22	3	35.30	0	0.00	35.20	3	2,676	0.11%
2020/05/18	1	35.70	11	35.35	35.15	-10	2,600	-0.38%
2020/05/15	0	0.00	1	35.30	34.95	-1	2,556	-0.04%
2020/05/14	1	34.60	0	0.00	34.55	1	2,525	0.04%
2020/05/13	2	35.43	0	0.00	35.50	2	2,462	0.08%
2020/05/11	0	0.00	4	36.10	36.25	-4	2,254	-0.18%
2020/05/08	0	0.00	1	34.80	35.00	-1	2,166	-0.05%
2020/05/07	3	34.72	0	0.00	34.75	3	2,137	0.14%
2020/05/06	0	0.00	2	35.00	34.80	-2	2,112	-0.09%
2020/05/04	0	0.00	5	33.25	34.10	-5	2,109	-0.24%
2020/04/30	0	0.00	1	33.60	33.80	-1	2,059	-0.05%
2020/04/29	0	0.00	10	33.40	33.50	-10	2,043	-0.49%
2020/04/28	1	32.95	0	0.00	32.95	1	1,985	0.05%
2020/04/27	1	32.85	2	32.73	32.90	-1	1,981	-0.05%
2020/04/24	4	31.76	2	31.80	32.60	2	1,930	0.10%
2020/04/22	1	29.85	0	0.00	29.95	1	1,789	0.06%
2020/04/17	0	0.00	1	31.40	31.35	-1	1,706	-0.06%
2020/04/16	10	30.80	1	30.75	31.05	9	1,650	0.55%
2020/04/13	1	29.90	2	30.23	29.85	-1	1,588	-0.06%
2020/04/09	0	0.00	6	29.81	29.75	-6	1,585	-0.38%
2020/04/08	3	29.40	1	29.35	29.55	2	1,566	0.13%
2020/04/06	0	0.00	2	28.98	28.95	-2	1,500	-0.13%
2020/04/01	1	28.80	0	0.00	28.80	1	1,480	0.07%
2020/03/31	1	28.55	0	0.00	28.85	1	1,476	0.07%
2020/03/27	1	29.05	0	0.00	28.80	1	1,443	0.07%
2020/03/26	1	28.85	5	28.77	28.90	-4	1,395	-0.29%
2020/03/25	1	28.00	0	0.00	29.20	1	1,379	0.07%
2020/03/23	3	25.73	1	25.75	26.55	2	1,241	0.16%
2020/03/19	5	24.15	0	0.00	24.10	5	1,215	0.41%
2020/03/17	1	27.60	1	27.10	27.05	0	1,191	0.00%
2020/03/13	0	0.00	1	27.80	28.50	-1	1,178	-0.08%
2020/03/11	0	0.00	1	32.30	32.25	-1	1,096	-0.09%
2020/03/04	6	33.21	0	0.00	33.55	6	1,108	0.54%
2020/03/02	0	0.00	1	31.80	32.15	-1	1,068	-0.09%
2020/02/27	1	32.45	1	33.15	32.35	0	1,062	0.00%
2020/02/24	1	33.05	0	0.00	32.85	1	1,033	0.10%
2020/02/12	1	33.55	1	33.40	33.55	0	1,275	0.00%
2020/02/07	1	33.30	0	0.00	33.05	1	1,379	0.07%
2020/02/05	2	33.80	0	0.00	33.60	2	1,446	0.14%
2020/01/20	0	0.00	1	35.85	35.85	-1	1,370	-0.07%
2020/01/17	2	35.78	10	35.80	35.75	-8	1,376	-0.58%
2020/01/15	10	35.80	1	35.80	35.75	9	1,380	0.65%
2020/01/10	1	35.20	0	0.00	35.25	1	1,405	0.07%
2020/01/08	0	0.00	2	35.20	35.10	-2	1,406	-0.14%
2020/01/02	0	0.00	2	36.70	36.75	-2	1,420	-0.14%
2019/12/20	1	36.05	0	0.00	36.05	1	1,539	0.06%
2019/12/18	2	36.28	0	0.00	36.30	2	1,608	0.12%
2019/12/17	3	36.13	0	0.00	36.10	3	1,618	0.19%
2019/12/16	0	36.00	0	0.00	36.05	0	1,621	0.00%
2019/12/09	0	0.00	1	36.75	36.70	-1	1,671	-0.06%
2019/12/05	2	36.85	0	0.00	36.90	2	1,738	0.12%
2019/12/03	1	36.90	0	0.00	36.70	1	1,800	0.06%
2019/11/29	1	36.65	0	0.00	36.60	1	1,802	0.06%
2019/11/27	1	37.20	0	0.00	37.20	1	1,833	0.05%
2019/11/25	1	37.40	0	0.00	37.35	1	1,857	0.05%
2019/11/18	1	37.70	0	0.00	38.00	1	1,824	0.05%
2019/11/13	0	0.00	1	38.25	38.20	-1	1,842	-0.05%
2019/11/11	0	0.00	2	37.40	37.00	-2	1,837	-0.11%
2019/11/08	1	38.25	3	38.30	38.30	-2	1,830	-0.11%
2019/11/07	0	0.00	1	37.55	38.00	-1	1,791	-0.06%
2019/11/06	0	0.00	4	37.61	37.20	-4	1,780	-0.22%
2019/11/04	0	0.00	1	37.80	37.75	-1	1,787	-0.06%
2019/11/01	0	0.00	7	37.16	37.40	-7	1,723	-0.41%
2019/10/31	0	0.00	1	36.35	36.60	-1	1,729	-0.06%
2019/10/29	0	0.00	1	36.10	35.75	-1	1,827	-0.05%
2019/10/28	2	36.13	0	0.00	36.05	2	1,864	0.11%
2019/10/24	0	0.00	1	36.35	36.40	-1	1,971	-0.05%
2019/10/18	1	35.75	0	0.00	35.50	1	2,240	0.04%
2019/10/16	0	0.00	1	35.90	35.90	-1	2,279	-0.04%
2019/10/15	0	0.00	3	35.77	35.80	-3	2,321	-0.13%
2019/10/14	0	0.00	3	35.60	35.55	-3	2,350	-0.13%
2019/10/09	5	35.20	0	0.00	35.25	5	2,381	0.21%
2019/10/08	2	35.65	0	0.00	35.45	2	2,385	0.08%
2019/10/07	0	0.00	3	35.85	35.75	-3	2,407	-0.12%
2019/10/04	3	35.60	0	0.00	35.65	3	2,433	0.12%
2019/10/03	0	0.00	1	35.80	35.85	-1	2,434	-0.04%
2019/10/01	0	0.00	4	36.33	36.50	-4	2,437	-0.16%
2019/09/27	3	36.15	1	35.95	35.90	2	2,443	0.08%
2019/09/26	4	37.14	0	0.00	36.70	4	2,434	0.16%
2019/09/25	3	37.47	1	37.90	37.20	2	2,419	0.08%
2019/09/24	2	37.55	0	0.00	38.30	2	2,391	0.08%
2019/09/23	2	37.45	0	0.00	37.45	2	2,349	0.09%
2019/09/16	3	37.90	0	0.00	37.90	3	2,330	0.13%
2019/09/12	5	38.16	0	0.00	38.10	5	2,333	0.21%
2019/09/10	1	38.50	3	38.70	38.60	-2	2,285	-0.09%
2019/09/09	0	0.00	2	38.70	38.80	-2	2,257	-0.09%
2019/09/06	2	38.70	0	0.00	38.05	2	2,214	0.09%
2019/09/05	1	38.35	3	38.42	38.50	-2	2,191	-0.09%
2019/09/04	0	0.00	1	37.95	37.95	-1	2,181	-0.05%
2019/09/02	1	37.45	2	37.40	37.45	-1	2,185	-0.05%
2019/08/29	0	0.00	1	36.40	36.70	-1	2,133	-0.05%
2019/08/26	2	35.80	0	0.00	35.70	2	2,090	0.10%
2019/08/21	4	36.24	0	0.00	36.30	4	2,094	0.19%
2019/08/16	1	35.90	0	0.00	35.90	1	2,074	0.05%
2019/08/14	1	35.85	0	0.00	35.60	1	2,085	0.05%
2019/08/13	0	0.00	5	34.70	34.20	-5	2,096	-0.24%
2019/08/12	1	35.50	0	0.00	35.30	1	2,094	0.05%
2019/08/06	2	35.40	3	35.22	35.95	-1	2,159	-0.05%
2019/08/02	3	37.22	3	37.75	37.00	0	2,177	0.00%
2019/08/01	1	40.50	0	0.00	40.50	1	2,146	0.05%
2019/07/31	12	40.79	1	40.40	40.65	11	2,106	0.52%
2019/07/30	1	40.55	1	40.95	40.50	0	2,100	0.00%
2019/07/29	3	40.68	3	40.42	40.25	0	2,086	0.00%
2019/07/26	1	41.65	2	41.38	41.25	-1	2,018	-0.05%
2019/07/25	1	41.60	2	41.60	41.85	-1	1,990	-0.05%
2019/07/24	6	41.50	6	41.23	41.45	0	1,941	0.00%
2019/07/23	2	40.10	1	40.20	39.90	1	1,865	0.05%
2019/07/22	4	39.83	1	39.80	39.85	3	1,861	0.16%
2019/07/19	1	39.50	1	39.50	39.35	0	1,835	0.00%
2019/07/18	0	0.00	1	39.40	39.15	-1	1,867	-0.05%
2019/07/17	1	39.35	0	0.00	38.80	1	2,148	0.05%
2019/07/16	1	39.15	3	39.25	39.10	-2	2,169	-0.09%
2019/07/15	3	38.93	0	0.00	38.80	3	2,179	0.14%
2019/07/12	0	0.00	2	38.23	38.40	-2	2,236	-0.09%
2019/07/11	2	38.00	0	0.00	37.60	2	2,377	0.08%
2019/07/10	2	37.90	0	0.00	38.35	2	2,383	0.08%
2019/07/01	0	0.00	2	37.40	37.45	-2	3,311	-0.06%
2019/06/25	1	36.25	0	0.00	36.25	1	3,833	0.03%
2019/06/20	0	0.00	1	36.45	36.70	-1	4,609	-0.02%
2019/06/17	1	36.05	0	0.00	35.95	1	4,917	0.02%
2019/06/12	3	36.82	0	0.00	36.40	3	4,997	0.06%
2019/06/05	1	35.90	0	0.00	35.65	1	4,977	0.02%
2019/05/20	0	0.00	2	35.58	35.45	-2	5,050	-0.04%
2019/05/17	2	38.20	6	37.27	36.80	-4	5,020	-0.08%
2019/05/16	4	38.29	6	38.13	37.60	-2	5,004	-0.04%
2019/05/15	5	38.40	2	38.25	38.30	3	4,989	0.06%
2019/05/14	0	0.00	4	36.60	37.25	-4	5,006	-0.08%
2019/05/10	2	37.18	1	37.85	37.20	1	5,054	0.02%
2019/05/09	0	0.00	2	36.90	36.90	-2	5,110	-0.04%
2019/05/08	0	0.00	3	38.00	37.85	-3	5,067	-0.06%
2019/05/03	2	37.85	0	0.00	37.95	2	4,958	0.04%
2019/04/30	0	0.00	3	37.70	37.85	-3	4,928	-0.06%
2019/04/25	2	38.20	0	0.00	38.20	2	4,855	0.04%
2019/04/24	1	38.65	5	38.00	38.10	-4	4,833	-0.08%
2019/04/23	8	38.94	9	39.14	38.35	-1	4,770	-0.02%
2019/04/22	1	39.20	3	38.82	39.15	-2	4,457	-0.04%
2019/04/19	2	38.30	5	38.70	38.70	-3	4,386	-0.07%
2019/04/18	5	39.00	15	38.63	38.00	-10	4,332	-0.23%
2019/04/17	20	39.13	12	39.32	39.60	8	4,232	0.19%
2019/04/15	5	38.49	8	38.48	38.65	-3	4,013	-0.07%
2019/04/12	3	37.95	1	37.95	37.85	2	3,940	0.05%
2019/04/11	2	37.45	15	37.83	37.30	-13	3,878	-0.34%
2019/04/10	0	0.00	3	38.80	38.60	-3	3,746	-0.08%
2019/04/09	18	39.81	7	39.32	38.55	11	3,647	0.30%
2019/04/08	3	38.55	1	38.65	38.40	2	3,363	0.06%
2019/04/02	2	37.80	15	37.45	37.80	-13	2,948	-0.44%
2019/04/01	0	0.00	4	36.40	36.50	-4	2,728	-0.15%
2019/03/29	3	36.32	5	36.82	36.95	-2	2,565	-0.08%
2019/03/28	19	36.27	14	36.46	36.20	5	2,489	0.20%
2019/03/27	0	0.00	6	38.00	37.45	-6	2,353	-0.25%
2019/03/26	7	38.56	0	0.00	37.25	7	2,198	0.32%
2019/03/25	3	38.68	11	38.73	38.50	-8	1,982	-0.40%
2019/03/22	0	0.00	5	37.70	37.70	-5	1,550	-0.32%
2019/03/21	4	34.23	5	34.17	34.30	-1	1,451	-0.07%
2019/03/20	0	0.00	1	32.50	32.25	-1	1,205	-0.08%
2019/03/19	1	32.65	0	0.00	32.65	1	1,199	0.08%
2019/03/15	0	0.00	5	32.60	32.90	-5	1,189	-0.42%
2019/03/12	4	31.95	0	0.00	31.95	4	1,130	0.35%
2019/03/04	4	32.63	0	0.00	32.90	4	1,061	0.38%
2019/02/27	1	32.20	0	0.00	32.30	1	1,018	0.10%
2019/02/25	0	0.00	4	32.91	33.20	-4	974	-0.41%
2019/02/22	0	0.00	1	32.20	32.15	-1	919	-0.11%
2019/02/21	3	32.80	3	32.55	32.45	0	914	0.00%
2019/02/19	1	32.50	8	32.30	32.25	-7	876	-0.80%
2019/02/18	0	0.00	1	32.30	32.45	-1	887	-0.11%
2019/02/15	0	0.00	2	32.15	31.90	-2	851	-0.23%
2019/02/14	1	31.95	0	0.00	32.00	1	829	0.12%
2019/02/13	16	32.76	8	32.20	32.20	8	799	1.00%
2019/02/12	1	31.35	0	0.00	32.15	1	707	0.14%
2019/02/11	3	30.77	0	0.00	30.50	3	636	0.47%
2019/01/30	1	29.95	13	30.10	30.45	-12	599	-2.00%
2019/01/29	0	0.00	1	29.00	29.00	-1	489	-0.20%
2019/01/24	0	0.00	1	28.80	28.75	-1	485	-0.21%
2019/01/23	0	0.00	1	28.75	28.75	-1	483	-0.21%
2019/01/17	1	29.30	1	28.85	29.00	0	477	0.00%
2019/01/16	1	28.00	1	28.00	28.00	0	433	0.00%
2019/01/14	1	28.00	0	0.00	27.85	1	438	0.23%
2019/01/10	1	28.05	0	0.00	28.10	1	440	0.23%
2018/12/14	1	28.90	0	0.00	28.85	1	513	0.19%
2018/12/12	1	28.95	1	29.00	29.10	0	513	0.00%
2018/12/06	10	29.10	0	0.00	29.20	10	477	2.09%
2018/11/29	2	27.95	1	27.95	27.95	1	463	0.22%
2018/11/22	0	0.00	1	27.70	27.35	-1	471	-0.21%
2018/11/16	0	0.00	3	28.17	27.75	-3	547	-0.55%
2018/11/14	0	0.00	1	27.15	27.15	-1	511	-0.20%
2018/11/13	1	24.45	0	0.00	24.70	1	493	0.20%
2018/11/12	1	24.70	0	0.00	24.80	1	509	0.20%
2018/11/09	0	26.85	0	0.00	24.65	0	520	0.00%
2018/10/24	0	0.00	1	24.40	24.35	-1	529	-0.19%
2018/10/17	1	25.15	0	0.00	25.20	1	523	0.19%
2018/10/05	1	26.70	0	0.00	26.65	1	483	0.21%
2018/09/18	1	28.65	0	0.00	28.60	1	464	0.22%
2018/09/05	0	0.00	1	29.15	28.90	-1	454	-0.22%
2018/08/28	3	28.55	0	0.00	28.60	3	451	0.66%
2018/08/27	3	28.30	0	0.00	28.45	3	455	0.66%
2018/08/24	2	28.45	0	0.00	28.20	2	469	0.43%
2018/08/23	0	0.00	3	29.63	29.65	-3	539	-0.56%
2018/08/17	0	0.00	6	28.63	28.55	-6	490	-1.22%
2018/07/31	1	27.05	0	0.00	27.05	1	596	0.17%
2018/06/26	0	0.00	1	28.60	28.65	-1	613	-0.16%
2018/06/20	0	0.00	1	28.90	29.00	-1	617	-0.16%
2018/06/06	7	29.01	0	0.00	29.00	7	587	1.19%
2018/05/29	0	0.00	1	28.70	28.70	-1	440	-0.23%
2018/05/24	1	28.40	0	0.00	28.50	1	429	0.23%
2018/05/18	0	0.00	7	29.08	29.25	-7	399	-1.75%
2018/05/17	1	29.00	0	0.00	29.30	1	403	0.25%
2018/05/16	3	29.12	0	0.00	29.40	3	393	0.76%
2018/05/15	5	29.52	0	0.00	29.40	5	394	1.27%
2018/05/14	0	0.00	51	30.45	30.30	-51	403	-12.64%
2018/05/03	0	0.00	2	28.65	28.80	-2	345	-0.58%
2018/05/02	2	28.40	0	0.00	28.65	2	346	0.58%
2018/04/23	0	0.00	6	28.79	28.70	-6	342	-1.75%
2018/04/16	1	28.90	0	0.00	28.85	1	345	0.29%
2018/04/09	5	29.18	0	0.00	29.25	5	413	1.21%
2018/03/26	0	0.00	3	29.20	29.20	-3	423	-0.71%
2018/03/20	0	0.00	1	29.90	29.80	-1	432	-0.23%
2018/03/15	1	30.00	0	0.00	30.05	1	435	0.23%
2018/03/13	1	30.05	0	0.00	30.05	1	441	0.23%
2018/03/12	2	29.90	0	0.00	30.00	2	451	0.44%
2018/03/06	5	29.50	0	0.00	29.75	5	522	0.96%
2018/02/21	0	0.00	3	29.35	29.80	-3	635	-0.47%
2018/02/09	3	28.50	0	0.00	28.60	3	639	0.47%
2018/02/06	2	28.95	0	0.00	29.40	2	642	0.31%
2018/01/15	1	31.85	0	0.00	31.75	1	938	0.11%
2018/01/08	0	0.00	10	32.23	32.00	-10	985	-1.01%
2018/01/04	11	32.70	0	0.00	32.80	11	978	1.12%
2018/01/03	0	0.00	1	31.80	32.15	-1	952	-0.10%