志超 (8213)-元大-忠孝券商分點個股進出

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
40.15
漲跌
▲0.50
漲幅
+1.26%
成交量
1,013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: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－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/04/26	0	0.00	28	39.88	39.60	-28	728	-3.84%
2024/04/24	0	0.00	3	40.20	40.00	-3	706	-0.42%
2024/04/23	4	39.65	0	0.00	39.90	4	695	0.57%
2024/04/19	1	42.80	0	0.00	42.75	1	615	0.16%
2024/04/18	0	0.00	1	43.30	43.20	-1	606	-0.16%
2024/04/12	0	0.00	10	44.28	44.50	-10	598	-1.67%
2024/04/10	1	44.20	0	0.00	44.30	1	582	0.17%
2024/04/02	0	0.00	2	44.35	44.60	-2	553	-0.36%
2024/04/01	0	0.00	1	44.30	44.25	-1	542	-0.18%
2024/03/29	0	44.00	0	0.00	43.80	0	531	0.00%
2024/03/26	1	42.90	1.1	43.61	43.10	-0.1	518	-0.01%
2024/03/25	0	0.00	1	44.00	43.65	-1	510	-0.20%
2024/03/18	0	0.00	1	42.80	43.20	-1	475	-0.21%
2024/03/14	0	0.00	10	41.50	41.55	-10	457	-2.18%
2024/03/04	0	0.00	2	41.95	42.10	-2	492	-0.41%
2024/03/01	0	0.00	1	41.85	41.90	-1	487	-0.21%
2024/01/23	1	41.30	0	0.00	41.15	1	535	0.19%
2024/01/18	1	40.30	0	0.00	40.45	1	534	0.19%
2024/01/16	1	41.25	0	0.00	41.30	1	529	0.19%
2024/01/11	1	41.40	0	0.00	41.55	1	539	0.19%
2024/01/08	0	0.00	5	42.85	42.70	-5	561	-0.89%
2023/12/26	0	0.00	1	43.25	43.20	-1	648	-0.15%
2023/12/25	1	42.90	0	0.00	42.95	1	657	0.15%
2023/12/20	0	0.00	5	43.25	43.35	-5	689	-0.72%
2023/12/19	2	43.10	0	0.00	43.15	2	697	0.29%
2023/12/15	1	44.85	0	0.00	44.75	1	698	0.14%
2023/12/14	1	44.65	0	0.00	44.80	1	689	0.14%
2023/12/06	0	0.00	8	44.20	44.10	-8	703	-1.14%
2023/12/05	0	0.00	2	44.55	44.60	-2	710	-0.28%
2023/12/04	0	0.00	1	44.80	44.95	-1	718	-0.14%
2023/11/30	4	44.18	0	0.00	44.05	4	779	0.51%
2023/11/27	0	0.00	5	43.40	43.05	-5	761	-0.66%
2023/11/24	0	0.00	5	43.30	43.40	-5	768	-0.65%
2023/11/23	0	0.00	10	43.35	43.40	-10	771	-1.30%
2023/11/01	0	0.00	1	43.00	43.10	-1	908	-0.11%
2023/10/18	1	42.80	0	0.00	43.70	1	1,037	0.10%
2023/10/11	1	42.70	0	0.00	42.70	1	1,084	0.09%
2023/09/22	0	0.00	20	44.01	44.45	-20	1,020	-1.96%
2023/09/07	20	46.62	0	0.00	46.15	20	1,235	1.62%
2023/09/06	1	46.60	1	46.65	46.55	0	1,251	0.00%
2023/09/05	0	0.00	3	45.62	46.00	-3	1,231	-0.24%
2023/09/04	0	0.00	1	44.70	44.75	-1	1,215	-0.08%
2023/08/30	0	0.00	2	44.15	44.00	-2	1,254	-0.16%
2023/08/24	1	45.25	0	0.00	43.65	1	1,251	0.08%
2023/08/16	0	0.00	60	44.30	44.65	-60	1,197	-5.01%
2023/08/11	1	42.90	0	0.00	43.30	1	1,150	0.09%
2023/08/04	1.1	42.37	0	0.00	42.80	1.1	1,152	0.10%
2023/08/02	1	42.95	0	0.00	42.75	1	1,145	0.09%
2023/07/27	0	0.00	2	44.80	44.85	-2	1,096	-0.18%
2023/07/26	0.1	44.60	1	45.10	44.55	-1	1,096	-0.09%
2023/07/25	0.2	44.75	1	44.95	44.95	-0.8	1,081	-0.07%
2023/07/24	0.8	43.60	1	44.45	44.30	-0.3	1,048	-0.02%
2023/07/18	0	0.00	1	42.85	43.00	-1	976	-0.10%
2023/07/14	0	0.00	2	41.63	42.00	-2	935	-0.21%
2023/07/06	1	40.10	0	0.00	40.10	1	869	0.11%
2023/07/03	0	0.00	37	39.45	39.50	-37	866	-4.27%
2023/06/15	2	42.48	1	42.75	42.55	1	628	0.16%
2023/06/14	1	42.50	0	0.00	42.40	1	610	0.16%
2023/06/13	1	43.30	0.1	43.05	43.05	0.9	596	0.15%
2023/06/12	0	0.00	12	42.84	43.25	-12	583	-2.06%
2023/06/08	0	0.00	2	42.38	42.50	-2	545	-0.37%
2023/06/02	2	41.00	0	0.00	41.00	2	482	0.41%
2023/05/31	1	40.70	0	0.00	40.65	1	478	0.21%
2023/05/30	0.1	41.00	0	0.00	40.85	0.1	480	0.02%
2023/05/29	2	41.35	0	0.00	41.25	2	473	0.42%
2023/05/26	20	39.45	0	0.00	39.45	20	437	4.58%
2023/05/15	10	38.25	0	0.00	38.35	10	433	2.31%
2023/05/02	30	40.10	0	0.00	40.10	30	428	7.00%
2023/04/18	0	0.00	1	41.95	41.80	-1	398	-0.25%
2023/04/07	0	0.00	11	42.01	42.00	-11	370	-2.97%
2023/04/06	1	41.75	0	0.00	41.80	1	364	0.27%
2023/03/27	0	0.00	1	41.10	41.05	-1	336	-0.30%
2023/03/22	0	0.00	4	40.40	40.45	-4	330	-1.21%
2023/03/20	0	0.00	10	40.00	40.05	-10	331	-3.01%
2023/03/10	2	39.80	0	0.00	39.55	2	313	0.64%
2023/03/08	5	40.40	0	0.00	40.45	5	306	1.63%
2023/03/06	2	40.00	1	40.10	39.90	1	296	0.34%
2023/02/24	3	38.85	0	0.00	38.80	3	277	1.08%
2023/02/20	0	0.00	4	38.30	38.90	-4	277	-1.44%
2023/02/17	0	0.00	2	38.20	38.35	-2	277	-0.72%
2023/02/13	0	0.00	6	37.55	37.85	-6	295	-2.03%
2023/02/08	0	0.00	1	38.10	38.25	-1	300	-0.33%
2023/01/16	1	36.60	0	0.00	36.60	1	276	0.36%
2023/01/12	0	36.95	0	0.00	36.90	0	296	0.00%
2023/01/04	0.1	36.35	0	0.00	36.35	0.1	332	0.03%
2022/12/08	1	35.75	1	35.70	35.85	0	409	0.00%
2022/12/06	1	37.00	0	0.00	36.50	1	413	0.24%
2022/12/05	0	0.00	1	36.90	37.00	-1	419	-0.24%
2022/12/01	1	36.80	0	0.00	36.65	1	424	0.24%
2022/11/28	0	0.00	6	36.20	36.10	-6	450	-1.33%
2022/11/23	0	0.00	1	36.00	36.05	-1	454	-0.22%
2022/11/11	0.1	35.15	0	0.00	35.00	0.1	477	0.01%
2022/11/09	0	0.00	20	34.80	34.75	-20	480	-4.16%
2022/10/14	1	31.95	0	0.00	32.30	1	624	0.16%
2022/09/28	1	33.35	0	0.00	33.35	1	749	0.13%
2022/09/26	1	34.10	0	0.00	34.00	1	772	0.13%
2022/09/13	1	36.90	0	0.00	37.05	1	1,144	0.09%
2022/09/06	3	36.50	0	0.00	36.45	3	1,290	0.23%
2022/09/01	1	37.90	0	0.00	38.35	1	1,326	0.08%
2022/08/29	1	37.75	0	0.00	37.80	1	1,403	0.07%
2022/08/26	2	38.53	0	0.00	38.80	2	1,408	0.14%
2022/08/22	0	0.00	1	38.45	38.70	-1	1,489	-0.07%
2022/08/11	1	36.75	0	0.00	36.95	1	1,687	0.06%
2022/08/09	0	0.00	1	37.25	37.15	-1	1,759	-0.06%
2022/08/03	1	36.25	0	0.00	36.30	1	1,892	0.05%
2022/08/02	1	36.65	0	0.00	36.85	1	1,899	0.05%
2022/08/01	1	37.15	0	0.00	37.40	1	1,914	0.05%
2022/07/28	5	36.65	0	0.00	36.75	5	1,899	0.26%
2022/07/21	0	0.00	1	37.15	37.15	-1	1,912	-0.05%
2022/07/19	0	0.00	0.2	36.25	36.25	-0.2	1,956	-0.01%
2022/07/18	0.4	36.00	0	0.00	35.90	0.4	1,952	0.02%
2022/07/12	0.1	34.05	0	0.00	34.00	0.1	1,941	0.00%
2022/07/11	1	35.25	0	0.00	34.55	1	1,931	0.05%
2022/07/04	0.1	36.70	2	37.43	36.70	-2	1,886	-0.10%
2022/07/01	1	37.60	0	0.00	36.90	1	1,896	0.05%
2022/06/30	1	38.25	0	0.00	38.20	1	1,866	0.05%
2022/06/29	1	39.00	0	0.00	39.25	1	1,836	0.05%
2022/06/28	4	39.74	0	0.00	39.55	4	1,812	0.22%
2022/06/23	2	40.80	0	0.00	40.75	2	1,745	0.11%
2022/06/22	4	46.61	0	0.00	46.35	4	1,697	0.24%
2022/06/21	0	0.00	1	48.00	48.05	-1	1,634	-0.06%
2022/06/16	0	0.00	4	50.19	49.25	-4	1,569	-0.25%
2022/06/13	0	0.00	5	50.60	50.70	-5	1,533	-0.33%
2022/06/07	5	53.26	0	0.00	53.00	5	1,475	0.34%
2022/06/02	1	53.60	0	0.00	53.60	1	1,486	0.07%
2022/05/31	1	53.50	0	0.00	53.40	1	1,508	0.07%
2022/05/30	2	52.70	0	0.00	53.80	2	1,515	0.13%
2022/05/26	0	0.00	1	53.60	53.60	-1	1,518	-0.07%
2022/05/24	1	53.30	1	52.40	52.50	0	1,581	0.00%
2022/05/23	2	53.45	0.2	53.30	53.60	1.8	1,608	0.11%
2022/05/20	0	0.00	4	53.40	53.60	-4	1,634	-0.24%
2022/05/19	1.2	53.41	0	0.00	53.50	1.2	1,656	0.07%
2022/05/18	0	0.00	1	52.60	52.60	-1	1,680	-0.06%
2022/05/17	3	51.90	0	0.00	52.50	3	1,645	0.18%
2022/05/16	2	51.10	0	0.00	51.40	2	1,591	0.13%
2022/05/13	0	0.00	2	51.30	51.30	-2	1,568	-0.13%
2022/05/12	0	0.00	1	50.70	50.40	-1	1,528	-0.07%
2022/05/11	2	50.70	8	51.00	50.80	-6	1,503	-0.40%
2022/05/10	0	0.00	1	50.00	50.10	-1	1,456	-0.07%
2022/05/09	0	0.00	2	49.80	49.40	-2	1,447	-0.14%
2022/05/06	1	49.05	0	0.00	49.00	1	1,425	0.07%
2022/05/05	0	0.00	2	49.48	49.40	-2	1,427	-0.14%
2022/05/04	1	49.10	0	0.00	49.20	1	1,433	0.07%
2022/04/26	0	0.00	1	49.10	49.10	-1	1,426	-0.07%
2022/04/20	0	0.00	1	48.50	48.50	-1	1,381	-0.07%
2022/04/18	1	47.25	1	48.00	47.75	0	1,388	0.00%
2022/04/15	8	47.96	0	0.00	47.80	8	1,386	0.58%
2022/04/14	5	48.50	1	48.40	48.40	4	1,395	0.29%
2022/04/13	2	48.05	1	48.35	48.40	1	1,398	0.07%
2022/04/12	3	47.82	3	47.83	47.70	0	1,402	0.00%
2022/04/11	4	48.48	3	48.15	48.15	1	1,394	0.07%
2022/04/08	7	49.06	2	49.10	49.15	5	1,389	0.36%
2022/04/07	8	49.64	2	49.30	49.05	6	1,396	0.43%
2022/04/06	1	50.30	0	0.00	50.30	1	1,387	0.07%
2022/04/01	1	50.40	1	50.70	50.70	0	1,396	0.00%
2022/03/31	5	50.80	0	0.00	50.80	5	1,404	0.36%
2022/03/30	5	50.46	1	50.80	50.80	4	1,402	0.29%
2022/03/29	6	50.32	0	0.00	50.50	6	1,399	0.43%
2022/03/28	1	50.10	6	50.70	50.50	-5	1,395	-0.36%
2022/03/25	6	50.68	0	0.00	50.40	6	1,386	0.43%
2022/03/24	6	51.03	2	51.45	50.90	4	1,371	0.29%
2022/03/21	0	0.00	1	50.70	50.80	-1	1,343	-0.07%
2022/03/18	2	49.35	2	49.78	50.00	0	1,298	0.00%
2022/03/17	0	0.00	4	49.15	49.40	-4	1,288	-0.31%
2022/03/16	4	48.34	2	48.35	48.30	2	1,275	0.16%
2022/03/15	3	48.65	1	48.35	48.35	2	1,259	0.16%
2022/03/14	1	49.05	0	0.00	49.30	1	1,246	0.08%
2022/03/11	0	0.00	4	49.23	49.20	-4	1,241	-0.32%
2022/03/10	2	49.30	3	49.42	49.25	-1	1,234	-0.08%
2022/03/09	1	48.05	0	0.00	48.55	1	1,227	0.08%
2022/03/08	1	48.00	1	48.35	48.10	0	1,221	0.00%
2022/03/07	4	48.61	1	48.40	48.20	3	1,200	0.25%
2022/03/04	1	50.20	3	50.23	50.00	-2	1,164	-0.17%
2022/03/03	1	50.50	1	50.80	50.80	0	1,159	0.00%
2022/03/02	4	50.53	3	50.27	50.50	1	1,151	0.09%
2022/03/01	2	50.80	14	50.50	50.80	-12	1,136	-1.06%
2022/02/25	16	51.26	9	51.24	51.20	7	1,102	0.63%
2022/02/24	4	50.48	2	51.00	50.00	2	1,058	0.19%
2022/02/23	6	50.67	4	51.20	51.10	2	994	0.20%
2022/02/22	5	49.91	5	50.08	50.40	0	934	0.00%
2022/02/21	5	50.06	2	50.13	50.40	3	915	0.33%
2022/02/18	1	49.10	3	49.22	49.65	-2	859	-0.23%
2022/02/16	0	0.00	1	48.10	48.15	-1	808	-0.12%
2022/02/11	0	0.00	12	48.11	48.25	-12	877	-1.37%
2022/02/08	10	47.69	1	47.75	47.80	9	894	1.01%
2022/02/07	3	47.20	1	47.60	47.60	2	904	0.22%
2022/01/26	2	46.55	0	0.00	46.60	2	913	0.22%
2022/01/25	1	47.05	1	46.90	46.70	0	910	0.00%
2022/01/24	1	47.25	1	47.25	47.25	0	912	0.00%
2022/01/20	1	48.30	0	0.00	48.30	1	911	0.11%
2022/01/19	1	48.15	2	48.23	48.25	-1	910	-0.11%
2022/01/18	1	48.45	1	48.60	48.40	0	922	0.00%
2022/01/17	1	47.65	1	48.20	48.25	0	908	0.00%
2022/01/14	0	0.00	1	47.80	47.80	-1	904	-0.11%
2022/01/12	2	48.00	0	0.00	48.00	2	915	0.22%
2022/01/11	2	48.03	1	47.95	47.95	1	913	0.11%
2022/01/10	1	47.65	1	48.20	48.10	0	904	0.00%
2022/01/07	2	48.23	3	48.32	48.00	-1	906	-0.11%
2022/01/06	1	48.30	1	48.55	48.55	0	892	0.00%
2022/01/05	1	48.25	3	48.57	48.55	-2	893	-0.22%
2022/01/04	1	48.35	1	48.25	48.25	0	889	0.00%
2022/01/03	4	48.43	1	48.30	48.30	3	882	0.34%
2021/12/30	2	48.40	2	48.73	48.55	0	869	0.00%
2021/12/28	0	0.00	10	48.25	48.25	-10	852	-1.17%
2021/12/20	1	47.65	0.9	47.60	47.60	0.1	888	0.01%
2021/12/17	1	47.80	64	47.90	48.00	-63	914	-6.89%
2021/12/09	0	0.00	5	47.20	47.15	-5	926	-0.54%
2021/12/02	2	46.70	0	0.00	46.70	2	962	0.21%
2021/11/30	4	46.99	0	0.00	46.40	4	965	0.41%
2021/11/29	4	46.54	3	46.73	46.70	1	965	0.10%
2021/11/26	2	47.18	1	46.95	46.95	1	963	0.10%
2021/11/19	2	48.40	0	0.00	48.45	2	958	0.21%
2021/11/18	0	0.00	2	48.63	48.70	-2	954	-0.21%
2021/11/17	1	48.20	1	48.45	48.15	0	939	0.00%
2021/11/16	0	0.00	1	48.30	48.40	-1	941	-0.11%
2021/11/12	2	47.78	0	0.00	47.65	2	949	0.21%
2021/11/09	30	48.30	2	48.30	48.30	28	995	2.81%
2021/11/05	0	0.00	1	47.80	47.85	-1	1,110	-0.09%
2021/11/04	1	47.60	0	0.00	47.65	1	1,126	0.09%
2021/11/03	3	47.45	3	47.65	47.75	0	1,147	0.00%
2021/11/02	1	47.25	1	47.25	47.10	0	1,216	0.00%
2021/11/01	1	46.85	2	47.18	47.25	-1	1,310	-0.08%
2021/10/29	0	0.00	1	46.80	46.90	-1	1,313	-0.08%
2021/10/28	1	46.55	1	46.90	46.80	0	1,309	0.00%
2021/10/27	2	46.33	2	46.58	46.60	0	1,304	0.00%
2021/10/26	2	46.73	2	46.68	46.60	0	1,333	0.00%
2021/10/22	1	45.65	0	0.00	45.85	1	1,359	0.07%
2021/10/21	1	46.10	2	46.18	45.30	-1	1,385	-0.07%
2021/10/20	1	46.15	1	46.25	46.00	0	1,409	0.00%
2021/10/18	0	0.00	1	45.40	45.30	-1	1,441	-0.07%
2021/10/15	2	45.28	1	45.20	45.25	1	1,467	0.07%
2021/10/14	1	44.90	0	0.00	44.90	1	1,493	0.07%
2021/10/13	0	0.00	1	44.95	44.85	-1	1,537	-0.07%
2021/10/12	2	45.80	0	0.00	45.30	2	1,544	0.13%
2021/10/08	0	0.00	1	46.00	45.80	-1	1,545	-0.06%
2021/10/07	0	0.00	1	45.85	46.00	-1	1,572	-0.06%
2021/10/06	2	45.08	1	45.05	45.00	1	1,623	0.06%
2021/10/05	1	45.40	0	0.00	45.55	1	1,648	0.06%
2021/10/01	0	0.00	2	46.45	45.80	-2	1,659	-0.12%
2021/09/29	0	0.00	5	46.70	46.65	-5	1,708	-0.29%
2021/09/24	3	47.60	1	47.40	47.50	2	1,762	0.11%
2021/09/23	2	46.50	0	0.00	46.65	2	1,763	0.11%
2021/09/22	2	46.28	3	46.43	46.25	-1	1,851	-0.05%
2021/09/17	1	45.70	2	45.88	45.85	-1	1,966	-0.05%
2021/09/16	0	0.00	1	45.95	45.95	-1	2,045	-0.05%
2021/09/13	3	45.40	1	45.85	45.90	2	2,153	0.09%
2021/09/09	2	44.53	1	44.80	44.65	1	2,201	0.05%
2021/09/08	2	44.85	2	44.50	44.55	0	2,211	0.00%
2021/09/07	1	45.45	3	45.55	45.50	-2	2,214	-0.09%
2021/09/03	0	0.00	3	46.30	46.45	-3	2,284	-0.13%
2021/08/31	2	46.18	1	46.35	46.15	1	2,338	0.04%
2021/08/23	2	45.75	1	45.85	45.95	1	2,418	0.04%
2021/08/20	3	45.03	3	45.12	45.00	0	2,421	0.00%
2021/08/19	2	45.38	2	45.13	45.05	0	2,419	0.00%
2021/08/18	3	45.30	2	45.80	46.10	1	2,415	0.04%
2021/08/17	2	46.28	1	46.15	45.20	1	2,412	0.04%
2021/08/16	3	47.18	3	47.07	46.90	0	2,371	0.00%
2021/08/13	1	49.00	5	49.05	48.40	-4	2,359	-0.17%
2021/08/12	3	48.98	2	48.95	49.00	1	2,336	0.04%
2021/08/11	1	48.60	6	48.33	48.95	-5	2,319	-0.22%
2021/08/09	4	48.85	0	0.00	48.60	4	2,302	0.17%
2021/08/06	0	0.00	1	48.90	48.80	-1	2,315	-0.04%
2021/08/05	2	47.85	2	47.10	48.15	0	2,276	0.00%
2021/08/04	0	0.00	4	47.01	47.05	-4	2,290	-0.17%
2021/08/03	2	46.85	1	47.05	46.80	1	2,338	0.04%
2021/08/02	0	0.00	2	46.60	46.70	-2	2,363	-0.08%
2021/07/30	4	46.48	0	0.00	46.40	4	2,376	0.17%
2021/07/29	1	46.80	10	46.80	46.85	-9	2,376	-0.38%
2021/07/26	0	0.00	1	47.80	47.80	-1	2,554	-0.04%
2021/07/23	1	47.25	3	47.25	47.35	-2	2,665	-0.08%
2021/07/20	0	0.00	5	47.80	47.90	-5	2,849	-0.18%
2021/07/19	3	49.05	0	0.00	48.70	3	2,852	0.11%
2021/07/16	0	0.00	1	48.30	48.30	-1	2,879	-0.03%
2021/07/15	0	0.00	6	48.26	48.30	-6	2,971	-0.20%
2021/07/14	0	0.00	1	48.30	48.25	-1	2,981	-0.03%
2021/07/13	0	0.00	2	48.30	48.05	-2	2,991	-0.07%
2021/07/12	2	47.85	0	0.00	47.65	2	2,946	0.07%
2021/07/07	0	0.00	5	47.55	47.65	-5	3,005	-0.17%
2021/07/06	1	47.15	0	0.00	47.20	1	2,980	0.03%
2021/07/05	3	46.95	0	0.00	46.95	3	2,990	0.10%
2021/07/01	0	0.00	2	46.55	46.20	-2	2,996	-0.07%
2021/06/30	2	47.25	1	47.10	47.00	1	2,974	0.03%
2021/06/29	15	47.30	3	47.43	47.00	12	2,973	0.40%
2021/06/28	4	50.95	5	51.00	50.90	-1	2,899	-0.03%
2021/06/24	0	0.00	10	51.80	51.60	-10	2,735	-0.37%
2021/06/23	5	51.60	1	51.50	51.70	4	2,727	0.15%
2021/06/17	10.3	51.99	0	0.00	52.00	10.3	2,798	0.37%
2021/06/16	0.1	51.80	0	0.00	51.80	0.1	2,846	0.00%
2021/06/11	0	0.00	0	51.30	51.20	0	2,926	0.00%
2021/06/08	5	49.89	1	50.00	50.30	4	3,027	0.13%
2021/06/07	1	49.45	0	0.00	49.70	1	3,025	0.03%
2021/06/04	0.2	49.32	2	49.15	49.30	-1.8	3,025	-0.06%
2021/06/03	0	0.00	1	48.55	48.55	-1	3,030	-0.03%
2021/06/02	3	48.33	1	48.75	48.35	2	3,059	0.07%
2021/05/31	1	47.85	0	0.00	48.15	1	3,070	0.03%
2021/05/27	1	47.25	1	47.50	47.45	0	3,142	0.00%
2021/05/25	0.4	47.75	0	0.00	47.00	0.4	3,182	0.01%
2021/05/20	1	46.20	1	46.85	46.55	0	3,317	0.00%
2021/05/13	20	46.80	0	0.00	47.00	20	3,272	0.61%
2021/05/12	5	47.50	5	46.49	46.50	0	3,234	0.00%
2021/05/11	1	48.00	0	0.00	48.05	1	3,127	0.03%
2021/05/07	20	50.00	2	50.00	50.10	18	3,085	0.58%
2021/05/06	50	50.00	5	49.90	49.55	45	3,101	1.45%
2021/05/04	5	49.70	6	49.82	49.90	-1	3,114	-0.03%
2021/04/28	0	0.00	8	54.08	54.60	-8	2,894	-0.28%
2021/04/27	0	0.00	1	53.00	53.20	-1	2,887	-0.03%
2021/04/26	1	52.90	8	52.74	52.80	-7	3,237	-0.22%
2021/04/23	4	52.15	0	0.00	52.30	4	3,234	0.12%
2021/04/22	2	53.10	2	53.20	51.80	0	3,246	0.00%
2021/04/21	0	0.00	1	53.50	52.90	-1	3,210	-0.03%
2021/04/19	0	0.00	1	52.70	52.70	-1	3,133	-0.03%
2021/04/14	2	50.30	0	0.00	50.70	2	3,149	0.06%
2021/04/08	3	53.40	1	53.30	53.20	2	3,166	0.06%
2021/04/06	0	0.00	1.2	51.98	52.40	-1.2	3,135	-0.04%
2021/04/01	1	51.80	0	0.00	51.70	1	3,127	0.03%
2021/03/31	0	0.00	2.4	52.00	51.90	-2.4	3,113	-0.08%
2021/03/30	0	0.00	5	52.10	52.20	-5	3,106	-0.16%
2021/03/25	1	52.20	1	52.50	52.50	0	3,061	0.00%
2021/03/24	0.2	51.99	11	51.90	52.10	-10.8	3,066	-0.35%
2021/03/23	0	0.00	2	51.90	52.00	-2	3,054	-0.07%
2021/03/22	5	53.40	6	53.88	53.30	-1	3,003	-0.03%
2021/03/19	0	0.00	1	52.50	52.60	-1	2,958	-0.03%
2021/03/18	0	0.00	7	52.20	51.80	-7	2,909	-0.24%
2021/03/17	10	52.30	9	51.81	51.60	1	2,912	0.03%
2021/03/16	0	0.00	15	51.01	50.90	-15	2,865	-0.52%
2021/03/15	4	51.20	0	0.00	51.50	4	2,880	0.14%
2021/03/12	2	50.60	5	50.94	51.10	-3	2,856	-0.11%
2021/03/10	2	49.85	2	49.70	49.70	0	2,791	0.00%
2021/03/09	0	0.00	1	49.55	49.90	-1	2,794	-0.04%
2021/03/08	0	0.00	1	49.00	48.95	-1	2,780	-0.04%
2021/03/05	1	48.55	0	0.00	48.50	1	2,764	0.04%
2021/03/02	31	49.54	21.1	48.89	48.90	9.9	2,827	0.35%
2021/02/26	10	48.60	0	0.00	48.60	10	2,784	0.36%
2021/02/25	3	48.30	0	0.00	48.35	3	2,792	0.11%
2021/02/24	25.5	48.31	42	48.10	47.90	-16.5	2,806	-0.59%
2021/02/23	2	48.83	4	48.40	48.85	-2	2,788	-0.07%
2021/02/22	1	48.20	4	48.20	48.50	-3	2,782	-0.11%
2021/02/19	6	47.00	17	46.59	47.25	-11	2,723	-0.40%
2021/02/18	1	46.00	0	0.00	46.30	1	2,702	0.04%
2021/02/17	1	45.60	2	45.80	45.55	-1	2,723	-0.04%
2021/02/02	1	45.00	0	0.00	44.95	1	2,896	0.03%
2021/02/01	0	0.00	1	44.80	44.60	-1	2,920	-0.03%
2021/01/29	1	45.25	0	0.00	44.90	1	2,949	0.03%
2021/01/28	1	45.85	2	45.60	45.60	-1	2,931	-0.03%
2021/01/27	2	46.55	2	46.35	46.50	0	2,912	0.00%
2021/01/26	8	46.27	11	46.60	46.10	-3	2,903	-0.10%
2021/01/25	11	45.84	1	45.80	45.95	10	2,855	0.35%
2021/01/22	1	45.05	10	45.05	45.25	-9	2,841	-0.32%
2021/01/20	3	46.37	0	0.00	45.50	3	2,786	0.11%
2021/01/19	14	48.39	22	49.24	48.05	-8	2,642	-0.30%
2021/01/15	11	46.10	6	45.73	45.00	5	2,237	0.22%
2021/01/14	1	45.55	0	0.00	45.65	1	2,212	0.05%
2021/01/12	0	0.00	1	45.50	44.60	-1	2,184	-0.05%
2021/01/11	0	0.00	36	45.50	45.40	-36	2,185	-1.65%
2021/01/08	2	44.88	0	0.00	45.00	2	2,166	0.09%
2021/01/06	11	45.66	4	45.25	45.25	7	2,193	0.32%
2021/01/05	12	45.11	0	0.00	45.45	12	2,131	0.56%
2021/01/04	2	44.50	0	0.00	44.60	2	2,130	0.09%
2020/12/31	13	44.33	0	0.00	44.40	13	2,119	0.61%
2020/12/29	1	44.45	0	0.00	44.05	1	2,123	0.05%
2020/12/28	1	44.35	0	0.00	44.45	1	2,115	0.05%
2020/12/25	20	44.60	25	44.28	44.20	-5	2,107	-0.24%
2020/12/24	1	44.25	0	0.00	44.30	1	2,100	0.05%
2020/12/23	3	43.95	0	0.00	43.90	3	2,101	0.14%
2020/12/22	4	44.30	0	0.00	43.50	4	2,127	0.19%
2020/12/21	0	0.00	22.1	43.29	43.95	-22.1	2,141	-1.03%
2020/12/16	7	44.75	126	44.70	44.55	-119	2,155	-5.52%	大賣/鉅額交易
2020/12/15	1	44.20	28	44.20	44.10	-27	2,156	-1.25%
2020/12/14	0	0.00	20	45.25	45.20	-20	2,122	-0.94%
2020/12/11	11	45.76	49	45.73	45.30	-38	2,120	-1.79%
2020/12/10	22	46.07	14	45.65	45.65	8	2,102	0.38%
2020/12/09	3	45.70	73	45.94	46.55	-70	2,064	-3.39%
2020/12/08	0	0.00	17	45.55	45.15	-17	2,064	-0.82%
2020/12/07	0	0.00	61	45.61	45.40	-61	2,064	-2.95%
2020/12/04	2	45.08	21	44.95	45.20	-19	2,065	-0.92%
2020/12/03	3	45.23	83	45.70	45.10	-80	2,090	-3.83%
2020/11/30	11	45.96	14	45.64	45.60	-3	2,303	-0.13%
2020/11/27	1	45.50	0	0.00	45.20	1	2,317	0.04%
2020/11/26	2	45.15	103	45.33	45.20	-101	2,398	-4.21%	大賣/鉅額交易
2020/11/25	0	0.00	2	44.68	44.35	-2	2,370	-0.08%
2020/11/24	3	44.57	1	44.70	44.35	2	2,392	0.08%
2020/11/23	20	45.05	5	44.91	44.80	15	2,394	0.63%
2020/11/20	13	44.65	4	44.75	44.60	9	2,388	0.38%
2020/11/19	21	43.98	20	44.35	44.40	1	2,420	0.04%
2020/11/18	4	44.13	0	0.00	43.90	4	2,448	0.16%
2020/11/17	2	43.95	0	0.00	43.80	2	2,551	0.08%
2020/11/16	10	44.30	2	44.25	44.15	8	2,712	0.29%
2020/11/13	0	0.00	1	43.80	43.85	-1	2,903	-0.03%
2020/11/12	1	43.40	34	43.54	43.35	-33	3,005	-1.10%
2020/11/11	2	43.78	2	43.75	43.80	0	3,195	0.00%
2020/11/10	3	42.60	0	0.00	42.75	3	3,738	0.08%
2020/11/09	23	42.28	27	42.43	42.55	-4	4,220	-0.09%
2020/11/06	2	42.18	24	42.20	42.00	-22	4,511	-0.49%
2020/11/05	1	41.50	0	0.00	41.60	1	4,504	0.02%
2020/11/04	0	0.00	2	41.65	41.45	-2	4,534	-0.04%
2020/11/03	0	0.00	3	41.38	41.50	-3	4,540	-0.07%
2020/11/02	6	40.42	0	0.00	40.50	6	4,541	0.13%
2020/10/30	12	41.05	11	40.87	40.70	1	4,558	0.02%
2020/10/29	1	40.35	3	40.33	40.50	-2	4,562	-0.04%
2020/10/28	1	40.70	25	40.70	40.75	-24	4,617	-0.52%
2020/10/26	0	0.00	25	41.55	41.60	-25	4,618	-0.54%
2020/10/23	6	41.86	2	41.95	41.95	4	4,618	0.09%
2020/10/20	1	41.45	0	0.00	41.40	1	4,649	0.02%
2020/10/19	3	41.62	3	41.40	41.35	0	4,645	0.00%
2020/10/15	0	0.00	2	41.05	41.05	-2	4,639	-0.04%
2020/10/14	34	41.59	2	41.35	41.45	32	4,643	0.69%
2020/10/12	10	40.85	1	40.70	40.50	9	4,645	0.19%
2020/10/08	0	0.00	1	40.15	40.20	-1	4,640	-0.02%
2020/10/07	1	40.60	0	0.00	40.35	1	4,673	0.02%
2020/10/06	7	40.06	0	0.00	39.95	7	4,709	0.15%
2020/10/05	0	0.00	10	39.42	39.40	-10	4,721	-0.21%
2020/09/30	0	0.00	1	39.15	39.20	-1	4,739	-0.02%
2020/09/29	3	39.50	0	0.00	39.30	3	4,753	0.06%
2020/09/28	0	0.00	2	39.20	39.45	-2	4,776	-0.04%
2020/09/25	10	38.80	1	38.40	38.35	9	4,815	0.19%
2020/09/24	2	39.23	10	39.30	39.15	-8	4,798	-0.17%
2020/09/23	2	40.10	0	0.00	40.10	2	4,785	0.04%
2020/09/22	4	40.71	0	0.00	40.60	4	4,765	0.08%
2020/09/18	0	0.00	4	42.09	41.90	-4	4,762	-0.08%
2020/09/17	5	41.82	0	0.00	41.85	5	4,756	0.11%
2020/09/16	3	41.52	20	41.70	41.55	-17	4,755	-0.36%
2020/09/15	11	41.67	2	41.55	41.55	9	4,759	0.19%
2020/09/14	0	0.00	2	41.45	41.45	-2	4,766	-0.04%
2020/09/11	5	41.23	3	41.15	41.15	2	4,767	0.04%
2020/09/09	5	41.85	0	0.00	42.45	5	4,771	0.10%
2020/09/08	3	42.12	0	0.00	41.85	3	4,773	0.06%
2020/09/07	11	43.49	2	43.03	42.25	9	4,755	0.19%
2020/09/04	10	43.78	7	43.37	43.90	3	4,777	0.06%
2020/09/03	4	44.25	8	43.88	43.50	-4	4,812	-0.08%
2020/09/02	3	43.03	4	43.21	43.35	-1	4,812	-0.02%
2020/09/01	13	43.11	23	43.26	43.40	-10	4,827	-0.21%
2020/08/31	2	42.40	0	0.00	42.45	2	4,775	0.04%
2020/08/28	10	42.70	1	42.00	42.40	9	4,791	0.19%
2020/08/27	6	42.08	1	42.15	42.00	5	4,832	0.10%
2020/08/26	2	42.30	2	42.33	42.35	0	4,845	0.00%
2020/08/25	32	42.55	0	0.00	42.55	32	4,872	0.66%
2020/08/24	35	41.86	4	41.61	41.90	31	4,886	0.63%
2020/08/21	6	42.36	0	0.00	42.50	6	4,932	0.12%
2020/08/20	23	41.43	1	43.30	41.30	22	4,830	0.46%
2020/08/19	47	43.38	2	44.00	42.65	45	4,659	0.97%
2020/08/18	2	45.65	6	45.55	45.10	-4	4,427	-0.09%
2020/08/17	6	45.66	19	45.80	46.10	-13	4,309	-0.30%
2020/08/14	26	45.40	14	45.10	46.20	12	4,110	0.29%
2020/08/13	71	44.00	5	43.27	43.10	66	3,467	1.90%
2020/08/12	4	41.01	2	40.10	41.50	2	2,979	0.07%
2020/08/10	0	0.00	2	37.80	37.55	-2	2,705	-0.07%
2020/08/06	0	0.00	5	37.45	37.10	-5	2,899	-0.17%
2020/08/05	0	0.00	2	37.28	37.30	-2	2,927	-0.07%
2020/08/04	2	37.40	0	0.00	37.35	2	2,991	0.07%
2020/08/03	0	0.00	1	37.70	37.40	-1	3,010	-0.03%
2020/07/28	0	0.00	1	35.50	35.20	-1	3,103	-0.03%
2020/07/23	0	0.00	6	36.95	36.85	-6	3,183	-0.19%
2020/07/21	1	37.10	0	0.00	36.70	1	3,335	0.03%
2020/07/20	0	0.00	2	36.75	36.85	-2	3,333	-0.06%
2020/07/17	1	37.40	0	0.00	36.60	1	3,334	0.03%
2020/07/16	1	36.95	2	37.10	37.05	-1	3,318	-0.03%
2020/07/13	0	0.00	7	36.06	36.30	-7	3,317	-0.21%
2020/07/09	0	0.00	1	35.85	35.85	-1	3,297	-0.03%
2020/07/07	2	35.80	0	0.00	35.80	2	3,275	0.06%
2020/07/06	0	0.00	1	35.95	35.95	-1	3,269	-0.03%
2020/07/03	1	35.20	0	0.00	35.20	1	3,257	0.03%
2020/07/02	0	0.00	0.1	35.20	35.20	-0.1	3,274	0.00%
2020/06/23	0	0.00	2	34.50	34.30	-2	3,322	-0.06%
2020/06/11	3	35.50	0	0.00	34.60	3	3,381	0.09%
2020/06/10	6	38.33	0	0.00	38.20	6	3,255	0.18%
2020/06/09	13	38.56	1	38.60	38.45	12	3,192	0.38%
2020/06/08	0	0.00	42	38.28	38.40	-42	3,137	-1.34%
2020/06/05	11	38.30	1	38.25	38.20	10	3,069	0.33%
2020/06/03	5	38.10	0	0.00	37.80	5	3,002	0.17%
2020/06/02	1	38.10	3	37.85	38.15	-2	2,927	-0.07%
2020/06/01	1	37.35	1	37.60	37.70	0	2,883	0.00%
2020/05/29	13	37.25	5	37.20	37.25	8	2,865	0.28%
2020/05/28	8	36.59	0	0.00	36.80	8	2,801	0.29%
2020/05/27	5	35.70	12	35.65	35.75	-7	2,699	-0.26%
2020/05/22	0	0.00	1	35.30	35.20	-1	2,676	-0.04%
2020/05/20	20	34.74	0	0.00	35.00	20	2,642	0.76%
2020/05/19	1	35.35	0	0.00	35.00	1	2,625	0.04%
2020/05/15	0	0.00	4	34.80	34.95	-4	2,556	-0.16%
2020/05/14	1	34.90	0	0.00	34.55	1	2,525	0.04%
2020/05/13	1	36.25	1	35.70	35.50	0	2,462	0.00%
2020/05/12	0	0.00	2	35.90	35.95	-2	2,290	-0.09%
2020/05/11	1	36.00	5	35.50	36.25	-4	2,254	-0.18%
2020/05/07	1	34.85	6	34.88	34.75	-5	2,137	-0.23%
2020/05/06	0	0.00	1	35.15	34.80	-1	2,112	-0.05%
2020/05/05	10	34.30	0	0.00	34.70	10	2,090	0.48%
2020/04/30	3	33.70	0	0.00	33.80	3	2,059	0.15%
2020/04/28	0	0.00	6	33.00	32.95	-6	1,985	-0.30%
2020/04/27	0	0.00	5	32.75	32.90	-5	1,981	-0.25%
2020/04/24	5	32.00	0	0.00	32.60	5	1,930	0.26%
2020/04/21	0	0.00	30	30.05	29.75	-30	1,775	-1.69%
2020/04/20	3	31.10	3	31.07	31.00	0	1,750	0.00%
2020/04/15	0	0.00	4	30.88	31.25	-4	1,628	-0.25%
2020/04/13	0	0.00	1	30.00	29.85	-1	1,588	-0.06%
2020/04/10	0	0.00	2	29.60	29.75	-2	1,582	-0.13%
2020/04/09	7	30.26	3	30.12	29.75	4	1,585	0.25%
2020/04/08	0	0.00	3	29.40	29.55	-3	1,566	-0.19%
2020/04/07	0	0.00	2	29.15	29.20	-2	1,525	-0.13%
2020/04/06	2	29.05	0	0.00	28.95	2	1,500	0.13%
2020/03/31	3	29.00	0	0.00	28.85	3	1,476	0.20%
2020/03/26	0	0.00	3	28.65	28.90	-3	1,395	-0.21%
2020/03/25	0	0.00	15	28.31	29.20	-15	1,379	-1.09%
2020/03/24	7	27.26	30	27.07	27.35	-23	1,290	-1.78%
2020/03/23	2	26.33	0	0.00	26.55	2	1,241	0.16%
2020/03/20	2	26.38	0	0.00	26.30	2	1,228	0.16%
2020/03/19	41	25.42	0	0.00	24.10	41	1,215	3.37%
2020/03/17	1	27.15	1	27.15	27.05	0	1,191	0.00%
2020/03/13	2	27.83	0	0.00	28.50	2	1,178	0.17%
2020/03/12	0	30.35	0	0.00	30.30	0	1,127	0.00%
2020/03/09	0	0.00	2	32.20	32.00	-2	1,086	-0.18%
2020/03/04	0	0.00	2	33.25	33.55	-2	1,108	-0.18%
2020/02/27	1	32.75	1	33.10	32.35	0	1,062	0.00%
2020/02/14	0	0.00	2	33.80	33.80	-2	1,240	-0.16%
2020/02/12	1	33.45	0	0.00	33.55	1	1,275	0.08%
2020/02/11	1	33.00	5	32.95	33.00	-4	1,328	-0.30%
2020/02/10	0	0.00	1	32.70	32.75	-1	1,368	-0.07%
2020/02/06	7	33.71	0	0.00	33.55	7	1,385	0.51%
2020/02/05	13	33.72	0	0.00	33.60	13	1,446	0.90%
2020/02/03	1	31.95	0	0.00	32.00	1	1,434	0.07%
2020/01/31	2	33.15	0	0.00	33.20	2	1,409	0.14%
2020/01/30	2	34.25	1	33.75	33.00	1	1,405	0.07%
2020/01/13	3	35.57	0	0.00	35.60	3	1,389	0.22%
2019/12/30	0	0.00	10	36.70	36.70	-10	1,425	-0.70%
2019/12/27	1	36.40	0	0.00	36.35	1	1,429	0.07%
2019/12/24	0	0.00	1	35.95	35.95	-1	1,464	-0.07%
2019/12/18	0	0.00	2	36.20	36.30	-2	1,608	-0.12%
2019/12/03	2	36.90	0	0.00	36.70	2	1,800	0.11%
2019/11/29	0	0.00	1	36.60	36.60	-1	1,802	-0.06%
2019/11/28	0	0.00	1	37.25	37.20	-1	1,778	-0.06%
2019/11/20	0	0.00	2	37.65	37.70	-2	1,900	-0.11%
2019/11/19	6	38.34	1	37.90	37.85	5	1,894	0.26%
2019/11/14	2	37.90	0	0.00	37.85	2	1,849	0.11%
2019/11/13	3	38.17	1	38.30	38.20	2	1,842	0.11%
2019/11/11	2	37.65	5	37.56	37.00	-3	1,837	-0.16%
2019/11/08	3	38.25	0	0.00	38.30	3	1,830	0.16%
2019/11/07	1	37.85	10	37.70	38.00	-9	1,791	-0.50%
2019/11/06	0	0.00	2	37.30	37.20	-2	1,780	-0.11%
2019/11/04	2	37.95	4	38.00	37.75	-2	1,787	-0.11%
2019/11/01	11	36.62	0	0.00	37.40	11	1,723	0.64%
2019/10/31	2	36.35	0	0.00	36.60	2	1,729	0.12%
2019/10/22	1	36.30	0	0.00	36.40	1	2,170	0.05%
2019/10/17	1	35.75	1	35.85	35.95	0	2,250	0.00%
2019/10/14	2	35.40	0	0.00	35.55	2	2,350	0.09%
2019/10/09	2	35.00	0	0.00	35.25	2	2,381	0.08%
2019/10/02	0	0.00	1	36.35	36.20	-1	2,434	-0.04%
2019/09/26	1	36.90	0	0.00	36.70	1	2,434	0.04%
2019/09/25	0	0.00	2	37.18	37.20	-2	2,419	-0.08%
2019/09/24	1	37.95	0	0.00	38.30	1	2,391	0.04%
2019/09/23	1	37.15	0	0.00	37.45	1	2,349	0.04%
2019/09/18	0	0.00	5	37.80	37.55	-5	2,329	-0.21%
2019/09/16	0	0.00	1	38.00	37.90	-1	2,330	-0.04%
2019/09/11	0	0.00	2	39.15	38.65	-2	2,326	-0.09%
2019/09/10	0	0.00	2	38.50	38.60	-2	2,285	-0.09%
2019/09/09	0	0.00	4	38.55	38.80	-4	2,257	-0.18%
2019/09/04	0	0.00	2	37.90	37.95	-2	2,181	-0.09%
2019/09/02	0	0.00	1	37.25	37.45	-1	2,185	-0.05%
2019/08/30	6	37.47	2	37.50	37.05	4	2,176	0.18%
2019/08/29	2	36.38	0	0.00	36.70	2	2,133	0.09%
2019/08/23	0	0.00	3	36.50	36.70	-3	2,076	-0.14%
2019/08/20	9	36.72	25	36.02	36.70	-16	2,087	-0.77%
2019/08/19	10	36.10	10	35.86	36.00	0	2,053	0.00%
2019/08/15	13	34.97	10	35.20	35.40	3	2,066	0.15%
2019/08/14	10	36.10	11	35.59	35.60	-1	2,085	-0.05%
2019/08/13	1	34.30	1	34.15	34.20	0	2,096	0.00%
2019/08/12	1	35.85	0	0.00	35.30	1	2,094	0.05%
2019/08/08	27	36.32	0	0.00	35.95	27	2,109	1.28%
2019/08/06	168	35.64	1	35.60	35.95	167	2,159	7.73%	大買/鉅額交易
2019/08/05	160	36.65	0	0.00	36.40	160	2,152	7.43%	大買/鉅額交易
2019/08/02	3	37.50	0	0.00	37.00	3	2,177	0.14%
2019/08/01	40	40.33	1	40.80	40.50	39	2,146	1.82%
2019/07/31	112	40.33	1	40.36	40.65	111	2,106	5.27%	大買/鉅額交易
2019/07/30	1	40.50	0	0.00	40.50	1	2,100	0.05%
2019/07/29	0	0.00	6	40.58	40.25	-6	2,086	-0.29%
2019/07/25	6	41.40	1	42.20	41.85	5	1,990	0.25%
2019/07/24	6	41.24	3	41.10	41.45	3	1,941	0.15%
2019/07/23	0	0.00	1	39.95	39.90	-1	1,865	-0.05%
2019/07/22	1	39.80	7	39.87	39.85	-6	1,861	-0.32%
2019/07/19	1	39.35	5	39.50	39.35	-4	1,835	-0.22%
2019/07/18	3	39.27	2	39.35	39.15	1	1,867	0.05%
2019/07/17	8	39.52	0	0.00	38.80	8	2,148	0.37%
2019/07/16	0	0.00	6	39.24	39.10	-6	2,169	-0.28%
2019/07/15	0	0.00	2	38.80	38.80	-2	2,179	-0.09%
2019/07/12	1	38.30	0	0.00	38.40	1	2,236	0.04%
2019/07/11	0	0.00	5	37.84	37.60	-5	2,377	-0.21%
2019/07/10	0	0.00	5	38.32	38.35	-5	2,383	-0.21%
2019/07/09	1	38.15	1	38.00	38.00	0	2,427	0.00%
2019/07/08	1	38.15	1	38.10	38.05	0	2,475	0.00%
2019/07/05	0	0.00	1	37.95	37.85	-1	2,591	-0.04%
2019/07/04	4	37.66	1	37.60	37.80	3	2,677	0.11%
2019/06/20	0	0.00	6	36.65	36.70	-6	4,609	-0.13%
2019/06/14	0	0.00	3	36.20	36.20	-3	4,929	-0.06%
2019/06/13	2	36.40	2	36.30	36.30	0	4,947	0.00%
2019/06/12	3	37.00	0	0.00	36.40	3	4,997	0.06%
2019/06/10	0	0.00	9	36.50	36.50	-9	4,974	-0.18%
2019/06/05	1	35.85	1	35.95	35.65	0	4,977	0.00%
2019/06/04	0	0.00	1	35.55	35.60	-1	4,972	-0.02%
2019/06/03	10	35.48	0	0.00	35.60	10	4,989	0.20%
2019/05/31	1	36.10	2	36.00	35.85	-1	4,989	-0.02%
2019/05/30	0	0.00	8	35.55	35.60	-8	4,986	-0.16%
2019/05/29	8	35.29	0	0.00	35.25	8	5,019	0.16%
2019/05/28	2	35.55	8	35.67	35.65	-6	5,029	-0.12%
2019/05/24	3	35.05	3	34.93	35.00	0	5,048	0.00%
2019/05/23	0	0.00	3	34.93	34.75	-3	5,047	-0.06%
2019/05/22	1	36.05	1	35.85	35.70	0	5,069	0.00%
2019/05/21	0	0.00	1	35.30	36.05	-1	5,073	-0.02%
2019/05/20	4	35.68	0	0.00	35.45	4	5,050	0.08%
2019/05/17	4	37.03	0	0.00	36.80	4	5,020	0.08%
2019/05/16	1	37.60	0	0.00	37.60	1	5,004	0.02%
2019/05/15	0	0.00	9	38.40	38.30	-9	4,989	-0.18%
2019/05/10	2	37.10	8	37.88	37.20	-6	5,054	-0.12%
2019/05/09	1	38.25	2	38.45	36.90	-1	5,110	-0.02%
2019/05/06	3	36.75	0	0.00	36.60	3	4,994	0.06%
2019/05/03	0	0.00	9	38.00	37.95	-9	4,958	-0.18%
2019/05/02	6	37.72	0	0.00	37.95	6	4,943	0.12%
2019/04/29	4	37.10	0	0.00	36.95	4	4,899	0.08%
2019/04/26	0	0.00	2	38.00	37.85	-2	4,850	-0.04%
2019/04/25	5	38.08	1	38.20	38.20	4	4,855	0.08%
2019/04/24	11	38.05	0	0.00	38.10	11	4,833	0.23%
2019/04/23	30	39.41	15	39.03	38.35	15	4,770	0.31%
2019/04/22	1	38.70	2	38.85	39.15	-1	4,457	-0.02%
2019/04/19	2	38.70	8	38.70	38.70	-6	4,386	-0.14%
2019/04/18	18	38.50	2	39.05	38.00	16	4,332	0.37%
2019/04/17	7	39.14	20	39.34	39.60	-13	4,232	-0.31%
2019/04/16	0	0.00	7	38.42	38.60	-7	4,058	-0.17%
2019/04/15	2	38.15	2	38.40	38.65	0	4,013	0.00%
2019/04/12	1	37.90	0	0.00	37.85	1	3,940	0.03%
2019/04/11	7	38.32	1	37.35	37.30	6	3,878	0.15%
2019/04/10	7	38.66	9	38.60	38.60	-2	3,746	-0.05%
2019/04/09	9	38.88	9	39.13	38.55	0	3,647	0.00%
2019/04/08	14	38.59	11	38.68	38.40	3	3,363	0.09%
2019/04/03	11	37.98	9	37.84	38.10	2	3,160	0.06%
2019/04/02	13	37.36	7	37.24	37.80	6	2,948	0.20%
2019/04/01	2	37.13	0	0.00	36.50	2	2,728	0.07%
2019/03/29	4	36.41	5	36.70	36.95	-1	2,565	-0.04%
2019/03/28	11	36.32	1	36.60	36.20	10	2,489	0.40%
2019/03/27	4	38.24	2	37.85	37.45	2	2,353	0.08%
2019/03/26	7	37.88	8	38.24	37.25	-1	2,198	-0.05%
2019/03/25	43	38.36	23	38.57	38.50	20	1,982	1.01%
2019/03/22	0	0.00	45	37.70	37.70	-45	1,550	-2.90%
2019/03/21	38	34.34	3	33.25	34.30	35	1,451	2.41%
2019/03/19	0	0.00	1	32.55	32.65	-1	1,199	-0.08%
2019/03/18	0	0.00	2	32.68	32.70	-2	1,186	-0.17%
2019/03/15	1	32.65	0	0.00	32.90	1	1,189	0.08%
2019/03/07	0	0.00	2	32.25	32.40	-2	1,101	-0.18%
2019/02/25	0	0.00	3	32.97	33.20	-3	974	-0.31%
2019/02/22	2	32.20	0	0.00	32.15	2	919	0.22%
2019/02/18	0	0.00	4	32.60	32.45	-4	887	-0.45%
2019/02/14	2	32.00	4	32.43	32.00	-2	829	-0.24%
2019/02/13	3	32.63	14	32.29	32.20	-11	799	-1.38%
2019/02/12	6	31.39	0	0.00	32.15	6	707	0.85%
2019/02/11	0	0.00	2	30.50	30.50	-2	636	-0.31%
2019/01/30	4	30.59	0	0.00	30.45	4	599	0.67%
2019/01/21	1	28.80	0	0.00	28.80	1	484	0.21%
2019/01/17	8	28.91	8	29.27	29.00	0	477	0.00%
2019/01/07	0	0.00	1	27.65	27.80	-1	459	-0.22%
2019/01/03	0	0.00	15	27.45	27.40	-15	476	-3.15%
2018/12/10	0	0.00	1	28.65	28.65	-1	500	-0.20%
2018/12/06	0	0.00	2	28.40	29.20	-2	477	-0.42%
2018/12/05	5	28.50	0	0.00	28.65	5	466	1.07%
2018/12/04	10	28.75	1	28.70	28.90	9	471	1.91%
2018/12/03	0	0.00	1	28.70	28.75	-1	469	-0.21%
2018/11/30	0	0.00	1	28.30	28.25	-1	460	-0.22%
2018/11/22	1	27.45	0	0.00	27.35	1	471	0.21%
2018/11/16	0	0.00	1	27.85	27.75	-1	547	-0.18%
2018/10/12	2	24.45	0	0.00	24.40	2	509	0.39%
2018/10/11	2	24.40	0	0.00	24.30	2	501	0.40%
2018/10/09	2	26.55	0	0.00	26.60	2	487	0.41%
2018/10/08	0	0.00	35	26.55	26.60	-35	486	-7.19%
2018/09/28	1	27.95	0	0.00	27.80	1	467	0.21%
2018/09/10	0	0.00	1	27.85	28.00	-1	457	-0.22%
2018/08/31	1	28.80	0	0.00	28.90	1	450	0.22%
2018/08/30	2	28.88	1	28.95	28.80	1	454	0.22%
2018/08/24	2	28.38	0	0.00	28.20	2	469	0.43%
2018/08/23	1	29.50	3	29.58	29.65	-2	539	-0.37%
2018/08/20	0	0.00	1	28.60	28.35	-1	498	-0.20%
2018/08/17	0	0.00	10	28.60	28.55	-10	490	-2.04%
2018/08/13	0	0.00	15	27.35	27.35	-15	495	-3.03%
2018/08/08	0	0.00	10	27.35	27.15	-10	512	-1.95%
2018/08/01	0	0.00	5	27.25	27.35	-5	584	-0.86%
2018/07/10	0	0.00	1	26.75	26.70	-1	628	-0.16%
2018/07/09	1	28.00	0	0.00	27.95	1	625	0.16%
2018/07/02	1	28.45	0	0.00	28.45	1	616	0.16%
2018/06/21	1	28.90	0	0.00	28.75	1	611	0.16%
2018/06/20	1	28.90	0	0.00	29.00	1	617	0.16%
2018/06/11	1	29.05	0	0.00	29.00	1	592	0.17%
2018/06/01	0	0.00	1	28.65	28.70	-1	571	-0.18%
2018/05/31	5	28.60	0	0.00	27.95	5	553	0.90%
2018/05/28	1	28.55	0	0.00	28.55	1	435	0.23%
2018/05/23	6	28.43	0	0.00	28.45	6	422	1.42%
2018/05/22	0	0.00	0.1	28.80	28.75	-0.1	408	-0.02%
2018/05/10	0	0.00	1	29.80	29.85	-1	369	-0.27%
2018/05/09	0	0.00	5	29.30	29.20	-5	355	-1.41%
2018/05/08	0	0.00	3	29.10	29.10	-3	349	-0.86%
2018/04/30	3	28.85	0	0.00	28.30	3	342	0.88%
2018/04/16	0	29.10	0	0.00	28.85	0	345	0.00%
2018/04/13	1	29.15	0	0.00	29.10	1	347	0.29%
2018/03/23	1	29.25	0	0.00	29.30	1	429	0.23%
2018/01/31	0	0.00	1	31.20	31.30	-1	784	-0.13%
2018/01/23	0	0.00	1	31.80	31.55	-1	904	-0.11%
2018/01/22	0	0.00	4	31.65	31.80	-4	908	-0.44%
2018/01/19	3	31.70	2	31.75	31.65	1	919	0.11%
2018/01/12	0	0.00	1	31.95	31.95	-1	966	-0.10%
2018/01/05	1	32.60	0	0.00	32.65	1	982	0.10%
2018/01/02	3	31.70	0	0.00	31.95	3	946	0.32%