志超 (8213)-元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/04/24	1	40.00	1	40.15	40.00	0	706	0.00%
2024/04/23	2	39.43	3	39.65	39.90	-1	695	-0.14%
2024/04/17	0	0.00	0	43.05	43.20	0	610	0.00%
2024/04/15	6	43.96	0	0.00	43.70	6	607	0.99%
2024/04/12	0	0.00	8	44.05	44.50	-8	598	-1.34%
2024/04/11	2	43.83	0	0.00	43.70	2	586	0.34%
2024/04/09	0	0.00	1.3	44.42	44.50	-1.3	575	-0.22%
2024/04/08	0	44.30	1	44.05	44.35	-1	568	-0.18%
2024/04/03	1	44.05	0	0.00	44.05	1	563	0.18%
2024/04/02	0	0.00	2	44.28	44.60	-2	553	-0.36%
2024/04/01	0	0.00	0.1	44.40	44.25	-0.1	542	-0.02%
2024/03/28	0	43.95	0	44.00	43.75	0	527	0.00%
2024/03/27	1	43.50	0	0.00	43.55	1	518	0.19%
2024/03/21	1	44.00	0	0.00	44.00	1	510	0.20%
2024/03/20	1	44.10	0.1	43.85	43.65	0.9	507	0.18%
2024/03/19	0	0.00	0.2	43.53	43.85	-0.2	492	-0.04%
2024/03/13	0	0.00	2	41.55	41.70	-2	461	-0.43%
2024/03/11	1	41.25	0	0.00	41.20	1	469	0.21%
2024/03/08	0	0.00	5.3	41.56	41.60	-5.3	470	-1.12%
2024/03/07	0	0.00	0	42.45	42.05	0	472	0.00%
2024/03/06	1	42.30	0	0.00	42.40	1	480	0.21%
2024/03/05	0	0.00	0	42.55	42.45	0	491	0.00%
2024/03/04	0	0.00	0.1	42.30	42.10	-0.1	492	-0.03%
2024/03/01	0	42.95	0	43.35	41.90	0	487	0.00%
2024/02/27	5	41.82	0	0.00	41.75	5	490	1.02%
2024/02/22	0	0.00	0.3	42.30	42.15	-0.3	497	-0.06%
2024/02/21	0	0.00	1	41.90	41.90	-1	501	-0.20%
2024/02/20	1	41.85	0	42.25	41.80	1	506	0.19%
2024/02/19	0	0.00	0.5	42.15	42.10	-0.5	505	-0.10%
2024/01/24	1	41.35	0	0.00	41.20	1	526	0.19%
2024/01/17	2	40.53	0	0.00	40.55	2	538	0.37%
2024/01/16	1	41.20	0	0.00	41.30	1	529	0.19%
2024/01/11	1	41.35	0	0.00	41.55	1	539	0.19%
2024/01/10	0	0.00	1	41.75	41.75	-1	560	-0.18%
2023/12/28	1	43.00	0	0.00	43.25	1	627	0.16%
2023/12/21	0.3	43.25	0	0.00	43.00	0.3	689	0.04%
2023/12/20	1	43.20	0	0.00	43.35	1	689	0.14%
2023/12/15	0	0.00	0	44.90	44.75	0	698	0.00%
2023/12/14	0	0.00	5	44.65	44.80	-5	689	-0.72%
2023/12/13	0	0.00	1	44.46	44.65	-1	684	-0.15%
2023/12/07	0	0.00	14	43.85	43.80	-14	696	-2.01%
2023/12/04	2	44.80	1	44.95	44.95	1	718	0.14%
2023/11/21	0	0.00	0.1	43.55	43.40	-0.1	782	-0.01%
2023/11/20	0	43.00	0	0.00	43.50	0	796	0.00%
2023/11/17	0	42.95	0.2	43.85	43.00	-0.2	796	-0.02%
2023/11/10	0	0.00	0	43.75	42.90	0	857	0.00%
2023/11/08	1	43.10	0	0.00	43.20	1	885	0.11%
2023/11/06	0	0.00	2	43.50	43.55	-2	901	-0.22%
2023/11/03	0	0.00	0	43.30	43.25	0	902	0.00%
2023/10/31	1	42.50	0.1	43.10	42.40	0.9	911	0.10%
2023/10/30	0	0.00	0	43.60	43.05	0	909	0.00%
2023/10/24	1	42.80	0	0.00	43.20	1	958	0.10%
2023/10/20	0	0.00	0.3	43.10	42.80	-0.3	998	-0.03%
2023/10/13	0	0.00	0.4	43.39	43.35	-0.4	1,048	-0.04%
2023/10/12	0	0.00	0.2	43.22	43.20	-0.2	1,059	-0.02%
2023/10/11	3	43.10	1	43.15	42.70	2	1,084	0.18%
2023/09/27	0	0.00	1	45.80	45.75	-1	1,049	-0.10%
2023/09/19	0	46.00	0	0.00	45.40	0	1,115	0.00%
2023/09/15	0	0.00	1	46.05	45.95	-1	1,158	-0.09%
2023/09/14	0	0.00	1	45.95	46.00	-1	1,188	-0.08%
2023/09/08	0	0.00	1	45.95	45.25	-1	1,230	-0.08%
2023/09/07	1	46.05	0	0.00	46.15	1	1,235	0.08%
2023/09/06	2	46.00	3	46.32	46.55	-1	1,251	-0.08%
2023/09/05	1.1	45.05	0	45.55	46.00	1	1,231	0.08%
2023/08/29	1	43.35	0.1	43.40	43.20	1	1,253	0.08%
2023/08/23	0	44.63	0	0.00	44.80	0	1,268	0.00%
2023/08/22	1	44.75	2	44.75	44.75	-1	1,260	-0.08%
2023/08/21	0.1	44.05	5	44.60	43.90	-4.9	1,236	-0.40%
2023/08/18	0	0.00	1	44.30	44.35	-1	1,230	-0.08%
2023/08/17	0.2	44.20	0	0.00	44.55	0.2	1,217	0.02%
2023/07/31	1	45.05	1	43.50	43.40	0	1,128	0.00%
2023/07/28	0	0.00	1	44.80	44.80	-1	1,101	-0.09%
2023/07/25	0	0.00	11	44.79	44.95	-11	1,081	-1.02%
2023/07/24	1	44.10	6	44.00	44.30	-5	1,048	-0.48%
2023/07/21	0	0.00	1	43.10	43.10	-1	1,018	-0.10%
2023/07/19	1	42.80	0	0.00	42.80	1	985	0.10%
2023/07/18	0	0.00	1	42.65	43.00	-1	976	-0.10%
2023/07/17	1	42.90	2	42.70	42.75	-1	954	-0.10%
2023/07/14	0	0.00	5	41.81	42.00	-5	935	-0.53%
2023/07/13	0	0.00	4	41.30	41.25	-4	900	-0.44%
2023/07/12	0	0.00	2	40.53	40.65	-2	882	-0.23%
2023/07/11	0	0.00	16.7	40.35	40.45	-16.7	879	-1.90%
2023/07/07	3	39.70	0	0.00	40.00	3	873	0.34%
2023/07/06	0	0.00	2.3	40.28	40.10	-2.3	869	-0.26%
2023/07/04	1	39.45	0.2	39.70	39.80	0.8	863	0.09%
2023/06/30	0.3	39.70	1	39.45	39.45	-0.7	863	-0.08%
2023/06/29	0	0.00	2.8	39.71	39.75	-2.8	864	-0.32%
2023/06/27	9	38.82	0	0.00	38.60	9	804	1.12%
2023/06/26	19	41.73	0	0.00	41.50	19	757	2.51%
2023/06/21	2	42.05	2	42.37	42.30	0	717	0.00%
2023/06/20	3	41.98	1	42.35	42.35	2	703	0.28%
2023/06/16	0	0.00	1	42.55	42.50	-1	650	-0.15%
2023/06/12	0	0.00	14	43.02	43.25	-14	583	-2.40%
2023/06/08	1	42.10	11	42.56	42.50	-10	545	-1.83%
2023/06/07	0	0.00	3	42.00	41.95	-3	519	-0.58%
2023/06/06	0	0.00	5	41.58	41.70	-5	511	-0.98%
2023/06/05	1	41.65	0	0.00	41.50	1	505	0.20%
2023/05/31	1	40.75	0	0.00	40.65	1	478	0.21%
2023/05/30	7	41.04	1	40.85	40.85	6	480	1.25%
2023/05/29	1	41.10	2	41.21	41.25	-1	473	-0.21%
2023/05/25	0	0.00	0	39.80	39.55	0	438	0.00%
2023/05/23	0	0.00	0.1	39.80	39.50	-0.1	441	-0.01%
2023/05/22	0	0.00	0.5	39.74	39.60	-0.5	445	-0.10%
2023/05/19	0	0.00	0.2	39.80	39.50	-0.2	444	-0.05%
2023/05/18	0	0.00	0.1	39.50	39.30	-0.1	441	-0.01%
2023/05/17	0	0.00	9.3	38.85	39.20	-9.3	442	-2.09%
2023/05/16	3	38.50	0	0.00	38.70	3	437	0.69%
2023/05/15	12.2	38.54	0	0.00	38.35	12.2	433	2.82%
2023/05/12	1	39.40	0	0.00	39.90	1	410	0.24%
2023/05/11	0	0.00	1	39.65	39.80	-1	412	-0.24%
2023/05/09	1	40.55	2	40.33	40.15	-1	411	-0.24%
2023/05/04	0	0.00	1	40.25	40.30	-1	420	-0.24%
2023/05/02	3.2	40.19	0	0.00	40.10	3.2	428	0.75%
2023/04/26	2	40.03	0	0.00	40.25	2	415	0.48%
2023/04/25	3	40.38	0	0.00	40.35	3	411	0.73%
2023/04/21	2	40.80	0	0.00	40.40	2	408	0.49%
2023/04/20	1	41.60	0	0.00	41.35	1	401	0.25%
2023/04/18	1	41.50	0	0.00	41.80	1	398	0.25%
2023/04/17	5	42.05	5	41.81	41.70	0	395	0.00%
2023/04/12	0	0.00	1	42.40	42.35	-1	378	-0.26%
2023/04/10	3	41.82	0	0.00	41.70	3	374	0.80%
2023/03/27	0	0.00	2	41.20	41.05	-2	336	-0.59%
2023/03/13	1	39.00	0	0.00	39.15	1	321	0.31%
2023/03/10	2	39.48	0	0.00	39.55	2	313	0.64%
2023/03/09	1	40.10	0	0.00	40.10	1	312	0.32%
2023/03/08	0	0.00	5	40.40	40.45	-5	306	-1.63%
2023/03/07	0	0.00	6	40.03	40.05	-6	297	-2.02%
2023/03/06	0	0.00	5	39.90	39.90	-5	296	-1.69%
2023/03/03	0	0.00	5	40.00	39.80	-5	292	-1.71%
2023/03/02	0	0.00	1	39.50	39.55	-1	286	-0.35%
2023/03/01	0	38.75	0	0.00	38.75	0	280	0.00%
2023/02/24	0	0.00	5	38.78	38.80	-5	277	-1.80%
2023/02/23	1	38.75	1	38.95	39.00	0	278	0.00%
2023/02/22	0	0.00	10	38.82	38.85	-10	278	-3.59%
2023/02/21	0	0.00	1	39.15	39.05	-1	278	-0.36%
2023/02/13	0	37.85	0	0.00	37.85	0	295	0.00%
2023/02/06	0	0.00	7	38.41	38.40	-7	299	-2.34%
2023/01/31	0	0.00	0	37.55	36.95	0	286	-0.01%
2023/01/30	0	0.00	5	36.85	37.00	-5	276	-1.81%
2023/01/17	0	0.00	5	36.65	36.65	-5	275	-1.82%
2023/01/16	0	0.00	5.2	36.55	36.60	-5.2	276	-1.86%
2023/01/13	0	0.00	4	36.80	36.60	-4	279	-1.43%
2023/01/11	0	0.00	1	37.05	36.95	-1	302	-0.33%
2023/01/10	0	0.00	10.2	37.02	37.05	-10.2	304	-3.35%
2023/01/09	0	0.00	0.2	37.10	37.00	-0.2	308	-0.06%
2023/01/06	0	0.00	0.2	37.00	36.90	-0.2	314	-0.06%
2023/01/05	0	0.00	0.2	36.80	36.65	-0.2	327	-0.06%
2023/01/03	1	36.15	0	0.00	36.15	1	344	0.29%
2022/12/29	1	35.85	0	0.00	36.05	1	362	0.28%
2022/12/28	1	36.25	0	0.00	36.20	1	361	0.28%
2022/12/26	2	36.38	3	36.40	36.40	-1	364	-0.27%
2022/12/16	0	0.00	9	36.59	36.50	-9	406	-2.22%
2022/12/12	1	36.50	0	0.00	37.00	1	406	0.25%
2022/12/09	1	36.10	0	0.00	36.05	1	407	0.25%
2022/12/07	2	36.05	0	0.00	35.85	2	413	0.48%
2022/12/06	0	0.00	2	36.60	36.50	-2	413	-0.48%
2022/12/05	3	36.92	0	0.00	37.00	3	419	0.71%
2022/12/02	1	36.70	0	0.00	36.75	1	420	0.24%
2022/11/30	5	36.45	0	0.00	36.55	5	440	1.13%
2022/11/25	2	35.83	0	0.00	35.95	2	451	0.44%
2022/11/24	6	36.03	0	36.00	36.10	6	453	1.32%
2022/11/23	1	36.10	0	0.00	36.05	1	454	0.22%
2022/11/21	3	35.78	0	0.00	35.65	3	467	0.64%
2022/11/18	0	0.00	1	36.30	36.05	-1	470	-0.21%
2022/11/17	1	35.85	0	0.00	35.90	1	471	0.21%
2022/11/15	5	35.70	1	35.60	35.80	4	476	0.84%
2022/11/14	2	35.20	0	0.00	35.10	2	475	0.42%
2022/11/11	2	35.60	0	0.00	35.00	2	477	0.42%
2022/11/09	0	0.00	5.2	34.72	34.75	-5.2	480	-1.09%
2022/11/08	10	34.65	0	34.72	34.50	10	485	2.06%
2022/11/07	5	33.85	0.8	33.93	33.90	4.3	496	0.86%
2022/11/03	0	0.00	0.1	33.65	33.85	-0.1	529	-0.02%
2022/10/26	1	32.50	0	0.00	32.25	1	574	0.17%
2022/10/24	6	32.84	5	32.80	32.85	1	603	0.17%
2022/10/18	0	33.10	0	0.00	33.20	0	607	0.00%
2022/10/13	4.1	31.93	2	32.65	31.60	2.1	633	0.33%
2022/10/11	3	32.98	0	0.00	33.00	3	638	0.47%
2022/10/06	5	34.30	0	0.00	34.25	5	630	0.79%
2022/09/30	15	33.68	0	0.00	33.90	15	714	2.10%
2022/09/28	0	0.00	0.5	33.77	33.35	-0.5	749	-0.07%
2022/09/26	3	34.55	3	34.05	34.00	0	772	0.00%
2022/09/23	0	0.00	0.5	35.55	35.40	-0.5	796	-0.06%
2022/09/19	0	0.00	2	36.45	36.45	-2	915	-0.22%
2022/09/16	3.3	37.11	3	37.00	36.85	0.3	952	0.03%
2022/09/13	2	36.90	0	0.00	37.05	2	1,144	0.17%
2022/09/12	1	36.60	0	0.00	36.90	1	1,200	0.08%
2022/09/07	1	36.20	0	0.00	36.30	1	1,276	0.08%
2022/09/05	5	37.53	5	37.10	37.45	0	1,295	0.00%
2022/09/02	3	38.25	3	38.10	38.15	0	1,318	0.00%
2022/08/30	4	37.98	3	37.98	37.85	1	1,389	0.07%
2022/08/29	4	37.85	1	37.85	37.80	3	1,403	0.21%
2022/08/26	0	0.00	0.3	38.71	38.80	-0.3	1,408	-0.02%
2022/08/24	3	38.47	2.2	38.41	38.35	0.8	1,437	0.06%
2022/08/23	3	38.40	3	38.75	38.65	0	1,452	0.00%
2022/08/22	0	0.00	1	38.40	38.70	-1	1,489	-0.07%
2022/08/18	0	0.00	0.3	38.40	38.50	-0.3	1,530	-0.02%
2022/08/15	0	0.00	2	38.00	38.15	-2	1,608	-0.12%
2022/08/12	0	0.00	0.3	37.60	37.75	-0.3	1,648	-0.02%
2022/08/11	8	36.95	7	36.84	36.95	1	1,687	0.06%
2022/08/10	0	0.00	6	37.30	37.35	-6	1,705	-0.35%
2022/08/08	0	0.00	3	36.55	36.90	-3	1,783	-0.17%
2022/08/05	8	36.75	0	0.00	36.80	8	1,820	0.44%
2022/08/04	1	35.85	0	0.00	36.45	1	1,847	0.05%
2022/08/03	4	36.38	1	36.25	36.30	3	1,892	0.16%
2022/08/02	5	36.75	0	0.00	36.85	5	1,899	0.26%
2022/08/01	0	0.00	0.6	37.48	37.40	-0.6	1,914	-0.03%
2022/07/29	0	0.00	0.2	37.20	37.00	-0.2	1,913	-0.01%
2022/07/26	1	36.95	0	0.00	36.85	1	1,903	0.05%
2022/07/25	0	0.00	0.2	37.35	37.20	-0.2	1,908	-0.01%
2022/07/22	0	0.00	2	36.75	36.50	-2	1,905	-0.10%
2022/07/21	2	37.00	0	0.00	37.15	2	1,912	0.10%
2022/07/20	2	36.78	0.2	36.85	36.50	1.8	1,954	0.09%
2022/07/18	2	35.98	0	0.00	35.90	2	1,952	0.10%
2022/07/15	1	35.00	0.1	35.55	35.40	0.9	1,946	0.05%
2022/07/14	0	0.00	1.3	35.03	35.20	-1.3	1,947	-0.07%
2022/07/12	15	33.98	0.1	34.00	34.00	14.9	1,941	0.77%
2022/07/11	104	34.73	0.2	34.90	34.55	103.8	1,931	5.37%	大買/鉅額交易
2022/07/07	0	0.00	0.4	36.65	36.65	-0.4	1,889	-0.02%
2022/07/06	2	36.25	0	0.00	36.05	2	1,885	0.11%
2022/07/05	20	36.50	0	0.00	36.70	20	1,897	1.05%
2022/07/04	2	36.85	0	0.00	36.70	2	1,886	0.11%
2022/07/01	38	37.13	0.5	37.46	36.90	37.5	1,896	1.98%
2022/06/30	43	38.25	1	38.38	38.20	42.1	1,866	2.25%
2022/06/29	4	39.05	0	0.00	39.25	4	1,836	0.22%
2022/06/28	11	39.66	0	0.00	39.55	11	1,812	0.61%
2022/06/27	1	40.90	0	0.00	40.65	1	1,794	0.06%
2022/06/24	2	40.85	0	0.00	40.65	2	1,772	0.11%
2022/06/23	58	40.91	2	40.70	40.75	56	1,745	3.21%
2022/06/22	59	46.79	0.3	46.60	46.35	58.7	1,697	3.46%
2022/06/21	5	47.92	0.5	48.10	48.05	4.5	1,634	0.28%
2022/06/20	8	47.76	0	0.00	47.50	8	1,600	0.50%
2022/06/17	3	48.75	0	0.00	48.65	3	1,563	0.19%
2022/06/16	5	49.85	0	0.00	49.25	5	1,569	0.32%
2022/06/15	5	50.20	0	0.00	50.20	5	1,544	0.32%
2022/06/14	2	50.08	0	0.00	50.40	2	1,543	0.13%
2022/06/13	6	50.58	0	0.00	50.70	6	1,533	0.39%
2022/06/10	1	51.50	1	51.80	51.90	0	1,518	0.00%
2022/06/09	9	52.21	0	0.00	52.00	9	1,518	0.59%
2022/06/08	2	52.95	0	0.00	52.90	2	1,476	0.14%
2022/06/06	0	0.00	2	53.90	53.30	-2	1,474	-0.14%
2022/06/02	0	0.00	3.1	53.83	53.60	-3.1	1,486	-0.21%
2022/06/01	1	53.80	2	53.65	53.50	-1	1,519	-0.07%
2022/05/30	0.5	52.70	0	0.00	53.80	0.5	1,515	0.03%
2022/05/27	1	53.50	1	54.00	53.30	0	1,491	0.00%
2022/05/26	1	53.90	4	53.95	53.60	-3	1,518	-0.20%
2022/05/25	0	0.00	1	53.20	53.40	-1	1,541	-0.06%
2022/05/23	0	0.00	1	53.90	53.60	-1	1,608	-0.06%
2022/05/20	1	53.80	2	53.95	53.60	-1	1,634	-0.06%
2022/05/19	1	53.00	3	53.13	53.50	-2	1,656	-0.12%
2022/05/18	2	52.70	1	52.60	52.60	1	1,680	0.06%
2022/05/17	1	51.40	0	0.00	52.50	1	1,645	0.06%
2022/05/13	1	51.50	31	51.11	51.30	-30	1,568	-1.91%
2022/05/12	0	0.00	1	50.60	50.40	-1	1,528	-0.07%
2022/05/11	0	0.00	4	50.68	50.80	-4	1,503	-0.27%
2022/05/09	1	50.10	2	49.78	49.40	-1	1,447	-0.07%
2022/05/06	0	0.00	1	49.15	49.00	-1	1,425	-0.07%
2022/04/28	4	49.08	0	0.00	49.05	4	1,453	0.28%
2022/04/27	1	48.50	0	0.00	49.10	1	1,443	0.07%
2022/04/26	0	0.00	2	49.28	49.10	-2	1,426	-0.14%
2022/04/12	2	47.78	0	0.00	47.70	2	1,402	0.14%
2022/04/11	11	48.25	0	0.00	48.15	11	1,394	0.79%
2022/04/08	1	49.05	0	0.00	49.15	1	1,389	0.07%
2022/04/01	0	0.00	5	50.50	50.70	-5	1,396	-0.36%
2022/03/31	1	50.70	5	50.72	50.80	-4	1,404	-0.28%
2022/03/30	1	50.80	0	0.00	50.80	1	1,402	0.07%
2022/03/28	3	50.57	2	50.50	50.50	1	1,395	0.07%
2022/03/25	2	50.65	0	0.00	50.40	2	1,386	0.14%
2022/03/24	2	51.35	1	51.10	50.90	1	1,371	0.07%
2022/03/21	0	0.00	12	50.86	50.80	-12	1,343	-0.89%
2022/03/18	0	0.00	2	50.00	50.00	-2	1,298	-0.15%
2022/03/17	0	0.00	1	49.30	49.40	-1	1,288	-0.08%
2022/03/16	0	0.00	1	48.40	48.30	-1	1,275	-0.08%
2022/03/11	0	0.00	1	49.35	49.20	-1	1,241	-0.08%
2022/03/08	1	48.10	0	0.00	48.10	1	1,221	0.08%
2022/03/07	2	48.63	7	48.30	48.20	-5	1,200	-0.42%
2022/03/03	0	0.00	1	51.00	50.80	-1	1,159	-0.09%
2022/03/01	2	51.15	0	0.00	50.80	2	1,136	0.18%
2022/02/25	1	50.70	3	51.13	51.20	-2	1,102	-0.18%
2022/02/24	4	50.75	0	0.00	50.00	4	1,058	0.38%
2022/02/22	1	49.95	1	50.10	50.40	0	934	0.00%
2022/02/21	4	50.05	7	50.07	50.40	-3	915	-0.33%
2022/02/18	32	48.55	11	49.25	49.65	21	859	2.44%
2022/02/17	2	48.40	0	0.00	48.10	2	799	0.25%
2022/02/09	0	0.00	0.1	48.20	48.10	-0.1	896	-0.01%
2022/02/07	0	0.00	1	47.35	47.60	-1	904	-0.11%
2022/01/26	1	46.45	0	0.00	46.60	1	913	0.11%
2022/01/24	0	47.75	0	0.00	47.25	0	912	0.00%
2022/01/17	0	0.00	5	48.10	48.25	-5	908	-0.55%
2022/01/14	0	0.00	5	47.80	47.80	-5	904	-0.55%
2022/01/11	1	48.10	0	0.00	47.95	1	913	0.11%
2022/01/07	0	0.00	5	48.10	48.00	-5	906	-0.55%
2022/01/03	1.1	48.60	0	0.00	48.30	1.1	882	0.12%
2021/12/29	0	0.00	2	48.35	48.40	-2	856	-0.23%
2021/12/24	0	0.00	2	48.10	47.90	-2	851	-0.23%
2021/12/23	5	47.90	0	0.00	48.05	5	856	0.58%
2021/12/21	0	0.00	1.1	47.70	47.70	-1.1	874	-0.12%
2021/12/17	10	47.55	2	47.98	48.00	8	914	0.88%
2021/12/13	1	47.10	0	0.00	47.15	1	924	0.11%
2021/12/07	0	0.00	2	47.00	46.95	-2	942	-0.21%
2021/12/03	3	47.12	0	0.00	47.00	3	964	0.31%
2021/11/30	2	47.08	0	0.00	46.40	2	965	0.21%
2021/11/26	1	47.10	0	0.00	46.95	1	963	0.10%
2021/11/24	1	48.00	0	0.00	48.00	1	958	0.10%
2021/11/18	0.1	48.65	0	0.00	48.70	0.1	954	0.01%
2021/11/17	0	0.00	1	48.50	48.15	-1	939	-0.11%
2021/11/15	1	47.45	1	47.45	47.80	0	942	0.00%
2021/11/12	1	47.95	0	0.00	47.65	1	949	0.11%
2021/11/09	0	0.00	3	48.28	48.30	-3	995	-0.30%
2021/11/05	1	47.65	0	0.00	47.85	1	1,110	0.09%
2021/11/04	1	47.60	0	0.00	47.65	1	1,126	0.09%
2021/11/01	2	46.85	1	47.20	47.25	1	1,310	0.08%
2021/10/29	1	46.65	50	46.80	46.90	-49	1,313	-3.73%
2021/10/28	0	0.00	35	46.83	46.80	-35	1,309	-2.67%
2021/10/26	1	46.85	0	0.00	46.60	1	1,333	0.07%
2021/10/25	0	0.00	2	45.90	46.05	-2	1,334	-0.15%
2021/10/22	0	0.00	1	45.85	45.85	-1	1,359	-0.07%
2021/10/21	10	46.38	2	46.05	45.30	8	1,385	0.58%
2021/10/13	25	44.86	0	0.00	44.85	25	1,537	1.63%
2021/10/12	40	45.54	0	0.00	45.30	40	1,544	2.59%
2021/10/08	0	0.00	1	46.05	45.80	-1	1,545	-0.06%
2021/10/05	4	44.70	0	0.00	45.55	4	1,648	0.24%
2021/10/04	26	45.62	1	46.30	45.45	25	1,650	1.52%
2021/10/01	0	0.00	1	45.80	45.80	-1	1,659	-0.06%
2021/09/30	10	46.45	0	0.00	46.75	10	1,695	0.59%
2021/09/28	1	47.10	1	47.55	47.60	0	1,724	0.00%
2021/09/27	0	0.00	2	47.75	47.80	-2	1,733	-0.12%
2021/09/22	3	46.23	1	46.65	46.25	2	1,851	0.11%
2021/09/16	1	45.95	0	0.00	45.95	1	2,045	0.05%
2021/09/15	13	45.78	0	0.00	45.85	13	2,088	0.62%
2021/09/14	15	45.83	0	0.00	45.90	15	2,130	0.70%
2021/09/13	0	0.00	20	45.80	45.90	-20	2,153	-0.93%
2021/09/09	20	44.65	0	0.00	44.65	20	2,201	0.91%
2021/09/08	17	44.77	0	0.00	44.55	17	2,211	0.77%
2021/09/07	2	45.55	0	0.00	45.50	2	2,214	0.09%
2021/09/01	0	0.00	5	46.20	46.40	-5	2,317	-0.22%
2021/08/31	1	46.20	0	0.00	46.15	1	2,338	0.04%
2021/08/24	0	0.00	11	45.91	45.85	-11	2,411	-0.46%
2021/08/20	10	45.05	0	0.00	45.00	10	2,421	0.41%
2021/08/18	4	46.00	2	45.20	46.10	2	2,415	0.08%
2021/08/17	30	45.65	0	0.00	45.20	30	2,412	1.24%
2021/08/16	9	47.58	0	0.00	46.90	9	2,371	0.38%
2021/08/13	7	48.65	0	0.00	48.40	7	2,359	0.30%
2021/08/12	1	48.80	0	0.00	49.00	1	2,336	0.04%
2021/08/11	65	48.74	8	48.93	48.95	57	2,319	2.46%
2021/08/10	0	0.00	0.1	48.00	47.90	-0.1	2,252	0.00%
2021/08/09	0	0.00	3	48.60	48.60	-3	2,302	-0.13%
2021/08/06	3	49.02	4.1	48.68	48.80	-1.1	2,315	-0.05%
2021/08/04	0	0.00	0.1	46.80	47.05	-0.1	2,290	0.00%
2021/07/30	1	46.50	0	0.00	46.40	1	2,376	0.04%
2021/07/21	1	47.25	0	0.00	47.50	1	2,842	0.04%
2021/07/20	4	47.80	5	48.25	47.90	-1	2,849	-0.04%
2021/07/16	1	47.90	0	0.00	48.30	1	2,879	0.03%
2021/07/15	1	48.15	0	0.00	48.30	1	2,971	0.03%
2021/07/14	9	48.23	1	48.35	48.25	8	2,981	0.27%
2021/07/13	2	48.38	0	0.00	48.05	2	2,991	0.07%
2021/07/12	5	47.74	2	47.63	47.65	3	2,946	0.10%
2021/07/07	1	48.15	0	0.00	47.65	1	3,005	0.03%
2021/07/01	2	46.88	4	47.00	46.20	-2	2,996	-0.07%
2021/06/30	1	47.05	0	0.00	47.00	1	2,974	0.03%
2021/06/29	0	0.00	2	47.13	47.00	-2	2,973	-0.07%
2021/06/28	9	51.20	0	0.00	50.90	9	2,899	0.31%
2021/06/25	0.1	51.70	0	0.00	51.50	0.1	2,778	0.00%
2021/06/24	2	51.70	0	0.00	51.60	2	2,735	0.07%
2021/06/22	2	51.45	2	51.80	51.40	0	2,706	0.00%
2021/06/15	1	51.50	1	51.60	51.90	0	2,860	0.00%
2021/06/11	4	51.25	2	51.00	51.20	2	2,926	0.07%
2021/06/10	1	49.95	1	50.20	50.40	0	2,918	0.00%
2021/06/09	1	49.75	0	0.00	49.75	1	2,950	0.03%
2021/06/08	0	0.00	1	50.10	50.30	-1	3,027	-0.03%
2021/06/02	3	48.68	0	0.00	48.35	3	3,059	0.10%
2021/05/31	1	48.00	0	0.00	48.15	1	3,070	0.03%
2021/05/26	0	0.00	5	47.40	47.60	-5	3,169	-0.16%
2021/05/24	1	46.45	0	0.00	46.40	1	3,215	0.03%
2021/05/20	0	0.00	2	46.80	46.55	-2	3,317	-0.06%
2021/05/17	5	44.36	0	0.00	44.20	5	3,373	0.15%
2021/05/13	4	46.00	5	47.00	47.00	-1	3,272	-0.03%
2021/05/12	21	46.94	0	0.00	46.50	21	3,234	0.65%
2021/05/11	7	48.99	0	0.00	48.05	7	3,127	0.22%
2021/05/10	0	0.00	1	50.00	50.60	-1	3,080	-0.03%
2021/05/07	5	49.95	0	0.00	50.10	5	3,085	0.16%
2021/05/06	2	49.38	0	0.00	49.55	2	3,101	0.06%
2021/05/05	2	50.20	0	0.00	49.50	2	3,100	0.06%
2021/05/04	1	49.50	0.3	49.65	49.90	0.7	3,114	0.02%
2021/05/03	9	51.53	4	51.58	50.80	5	3,031	0.16%
2021/04/29	8.1	52.78	2	53.95	52.40	6.1	2,977	0.20%
2021/04/28	14	54.40	15	54.51	54.60	-1	2,894	-0.03%
2021/04/27	1.3	53.03	2	53.20	53.20	-0.7	2,887	-0.02%
2021/04/22	2	51.80	1	53.20	51.80	1	3,246	0.03%
2021/04/20	2	52.50	0	0.00	52.70	2	3,124	0.06%
2021/04/19	0	52.00	0	0.00	52.70	0	3,133	0.00%
2021/04/16	1	51.60	0	0.00	51.70	1	3,130	0.03%
2021/04/15	0	0.00	2	51.20	51.30	-2	3,143	-0.06%
2021/04/14	3	50.87	0	0.00	50.70	3	3,149	0.10%
2021/04/13	0	0.00	9	52.10	51.70	-9	3,166	-0.28%
2021/04/12	0	0.00	17	52.86	53.00	-17	3,180	-0.53%
2021/04/09	1	53.00	1	52.30	52.70	0	3,177	0.00%
2021/04/08	0	0.00	14	53.26	53.20	-14	3,166	-0.44%
2021/04/06	1	52.40	0	0.00	52.40	1	3,135	0.03%
2021/03/31	1	52.10	0	0.00	51.90	1	3,113	0.03%
2021/03/30	0	0.00	8	52.10	52.20	-8	3,106	-0.26%
2021/03/29	0	0.00	1	52.10	52.30	-1	3,094	-0.03%
2021/03/26	0	0.00	2	52.50	52.60	-2	3,075	-0.07%
2021/03/25	0	0.00	41	52.35	52.50	-41	3,061	-1.34%
2021/03/23	9	52.03	10	52.44	52.00	-1	3,054	-0.03%
2021/03/22	1	54.00	2	53.45	53.30	-1	3,003	-0.03%
2021/03/19	0.2	52.71	60	51.65	52.60	-59.8	2,958	-2.02%
2021/03/18	2.2	51.73	0	0.00	51.80	2.2	2,909	0.08%
2021/03/17	7	51.64	0	0.00	51.60	7	2,912	0.24%
2021/03/16	9	51.30	0	50.90	50.90	9	2,865	0.31%
2021/03/15	1.2	51.38	10	51.00	51.50	-8.8	2,880	-0.31%
2021/03/12	0.1	50.30	1	50.10	51.10	-0.9	2,856	-0.03%
2021/03/11	0	0.00	0.1	49.85	49.75	-0.1	2,785	0.00%
2021/03/10	1	49.85	0	0.00	49.70	1	2,791	0.04%
2021/03/09	5	48.80	0	0.00	49.90	5	2,794	0.18%
2021/03/08	0.2	49.00	0	0.00	48.95	0.2	2,780	0.01%
2021/03/05	0	0.00	21	48.50	48.50	-21	2,764	-0.76%
2021/03/04	0	49.15	0	0.00	48.95	0	2,795	0.00%
2021/03/03	0.1	48.85	0	0.00	49.15	0.1	2,798	0.00%
2021/03/02	1	49.70	1	49.95	48.90	0	2,827	0.00%
2021/02/26	0.1	48.65	2	48.38	48.60	-1.9	2,784	-0.07%
2021/02/25	3	48.60	2	48.50	48.35	1	2,792	0.04%
2021/02/24	3	47.95	3	48.77	47.90	0	2,806	0.00%
2021/02/22	0	0.00	2	48.23	48.50	-2	2,782	-0.07%
2021/02/18	0	0.00	3	46.30	46.30	-3	2,702	-0.11%
2021/02/17	1	45.65	0	0.00	45.55	1	2,723	0.04%
2021/02/05	3	44.85	0	0.00	44.85	3	2,723	0.11%
2021/02/03	1	44.80	0	0.00	44.90	1	2,867	0.03%
2021/02/02	2	44.80	0	0.00	44.95	2	2,896	0.07%
2021/02/01	0	0.00	2	44.35	44.60	-2	2,920	-0.07%
2021/01/26	0	0.00	2	46.85	46.10	-2	2,903	-0.07%
2021/01/21	0	0.00	1	46.00	45.15	-1	2,830	-0.04%
2021/01/20	8	46.37	2	47.25	45.50	6	2,786	0.22%
2021/01/19	30	48.43	21.1	48.70	48.05	8.9	2,642	0.34%
2021/01/18	1	44.95	3	44.75	45.45	-2	2,257	-0.09%
2021/01/15	3	45.52	0	0.00	45.00	3	2,237	0.13%
2021/01/14	0	0.00	4	45.48	45.65	-4	2,212	-0.18%
2021/01/12	0	0.00	4	44.60	44.60	-4	2,184	-0.18%
2021/01/11	5	45.44	5	45.30	45.40	0	2,185	0.00%
2021/01/08	0	0.00	2	45.18	45.00	-2	2,166	-0.09%
2021/01/06	7	45.71	0	0.00	45.25	7	2,193	0.32%
2021/01/05	2	45.00	4	45.28	45.45	-2	2,131	-0.09%
2021/01/04	0	0.00	3	44.30	44.60	-3	2,130	-0.14%
2020/12/31	2	44.35	0	0.00	44.40	2	2,119	0.09%
2020/12/28	1	44.40	0	0.00	44.45	1	2,115	0.05%
2020/12/24	1	44.10	3	44.15	44.30	-2	2,100	-0.10%
2020/12/22	3	43.98	1	44.40	43.50	2	2,127	0.09%
2020/12/21	1	43.65	0	0.00	43.95	1	2,141	0.05%
2020/12/18	4	44.29	0	0.00	44.00	4	2,147	0.19%
2020/12/16	0	0.00	0.2	44.75	44.55	-0.2	2,155	-0.01%
2020/12/15	6	44.18	1	44.10	44.10	5	2,156	0.23%
2020/12/11	2	45.05	0	0.00	45.30	2	2,120	0.09%
2020/12/10	31	45.93	1	45.85	45.65	30	2,102	1.43%
2020/12/09	5	46.15	0	0.00	46.55	5	2,064	0.24%
2020/12/08	1	45.10	0	0.00	45.15	1	2,064	0.05%
2020/12/07	2	45.40	23	45.41	45.40	-21	2,064	-1.02%
2020/12/04	4	44.95	5	45.16	45.20	-1	2,065	-0.05%
2020/12/03	4	45.10	3	45.70	45.10	1	2,090	0.05%
2020/12/01	1	45.60	9	45.79	45.65	-8	2,231	-0.36%
2020/11/30	5	45.49	0	0.00	45.60	5	2,303	0.22%
2020/11/27	1	45.40	0	0.00	45.20	1	2,317	0.04%
2020/11/26	0	0.00	10	45.19	45.20	-10	2,398	-0.42%
2020/11/25	2	44.28	1	44.30	44.35	1	2,370	0.04%
2020/11/24	3	44.50	6	44.45	44.35	-3	2,392	-0.13%
2020/11/20	1	44.60	0	0.00	44.60	1	2,388	0.04%
2020/11/19	0	0.00	2	44.30	44.40	-2	2,420	-0.08%
2020/11/16	0	0.00	4	44.30	44.15	-4	2,712	-0.15%
2020/11/13	0.4	43.95	10	43.73	43.85	-9.6	2,903	-0.33%
2020/11/12	1	43.60	1	43.40	43.35	0	3,005	0.00%
2020/11/11	1	43.90	4	43.73	43.80	-3	3,195	-0.09%
2020/11/10	0	0.00	1	42.30	42.75	-1	3,738	-0.03%
2020/11/06	0	0.00	7	42.27	42.00	-7	4,511	-0.16%
2020/11/05	0	0.00	2	41.65	41.60	-2	4,504	-0.04%
2020/11/04	0	0.00	3	41.50	41.45	-3	4,534	-0.07%
2020/11/03	0	0.00	6	41.44	41.50	-6	4,540	-0.13%
2020/10/30	1	41.00	0	0.00	40.70	1	4,558	0.02%
2020/10/29	5	39.80	11	40.35	40.50	-6	4,562	-0.13%
2020/10/27	2	41.05	1	41.30	41.10	1	4,616	0.02%
2020/10/22	2	41.30	2	41.95	41.95	0	4,635	0.00%
2020/10/21	0	0.00	5	41.91	41.60	-5	4,639	-0.11%
2020/10/20	0	0.00	1	41.20	41.40	-1	4,649	-0.02%
2020/10/19	1	41.65	1	41.30	41.35	0	4,645	0.00%
2020/10/16	0	0.00	1	41.15	40.70	-1	4,631	-0.02%
2020/10/15	1	41.05	0	0.00	41.05	1	4,639	0.02%
2020/10/14	2	41.43	5	41.61	41.45	-3	4,643	-0.06%
2020/10/13	2	40.35	0	0.00	40.85	2	4,625	0.04%
2020/10/12	0	0.00	38	40.89	40.50	-38	4,645	-0.82%
2020/10/08	2	40.05	0	0.00	40.20	2	4,640	0.04%
2020/10/07	0	0.00	7	40.60	40.35	-7	4,673	-0.15%
2020/10/06	0	0.00	4	40.20	39.95	-4	4,709	-0.08%
2020/10/05	0	0.00	5	39.80	39.40	-5	4,721	-0.11%
2020/09/30	4	39.15	0	0.00	39.20	4	4,739	0.08%
2020/09/29	2	39.28	5	39.80	39.30	-3	4,753	-0.06%
2020/09/28	1	39.20	3	39.27	39.45	-2	4,776	-0.04%
2020/09/25	10	38.55	3	38.80	38.35	7	4,815	0.15%
2020/09/24	28	39.59	0	0.00	39.15	28	4,798	0.58%
2020/09/23	18	40.12	0	0.00	40.10	18	4,785	0.38%
2020/09/22	4	40.50	20	40.50	40.60	-16	4,765	-0.34%
2020/09/21	0	0.00	20	41.40	41.35	-20	4,759	-0.42%
2020/09/18	8	42.01	0	0.00	41.90	8	4,762	0.17%
2020/09/17	0	0.00	4	41.80	41.85	-4	4,756	-0.08%
2020/09/15	4	41.80	5	41.60	41.55	-1	4,759	-0.02%
2020/09/14	0	0.00	1	41.50	41.45	-1	4,766	-0.02%
2020/09/11	7	41.50	26	41.16	41.15	-19	4,767	-0.40%
2020/09/10	0	0.00	1	42.65	42.15	-1	4,761	-0.02%
2020/09/09	16	41.85	2	41.65	42.45	14	4,771	0.29%
2020/09/08	5	42.08	0	0.00	41.85	5	4,773	0.10%
2020/09/07	10	43.03	1	43.00	42.25	9	4,755	0.19%
2020/09/04	3	43.72	0	0.00	43.90	3	4,777	0.06%
2020/09/03	9	44.08	12	44.29	43.50	-3	4,812	-0.06%
2020/09/02	10	42.85	2	43.50	43.35	8	4,812	0.17%
2020/09/01	1	43.35	23	42.38	43.40	-22	4,827	-0.46%
2020/08/31	0	0.00	1	42.50	42.45	-1	4,775	-0.02%
2020/08/28	0	0.00	1	42.40	42.40	-1	4,791	-0.02%
2020/08/27	17	42.22	33	42.14	42.00	-16	4,832	-0.33%
2020/08/26	4	42.46	0	0.00	42.35	4	4,845	0.08%
2020/08/25	20	42.41	7	42.83	42.55	13	4,872	0.27%
2020/08/24	1	41.50	21	41.51	41.90	-20	4,886	-0.41%
2020/08/21	40	42.76	3	42.97	42.50	37	4,932	0.75%
2020/08/20	9	41.43	24	41.72	41.30	-15	4,830	-0.31%
2020/08/19	33	43.53	86	43.94	42.65	-53	4,659	-1.14%
2020/08/18	7	45.39	3	45.70	45.10	4	4,427	0.09%
2020/08/17	5	45.87	5	45.86	46.10	0	4,309	0.00%
2020/08/14	83	46.20	96	46.95	46.20	-13	4,110	-0.32%
2020/08/13	26	43.43	24	43.20	43.10	2	3,467	0.06%
2020/08/12	13	40.00	27	39.72	41.50	-14	2,979	-0.47%
2020/08/11	1	37.65	5	37.82	37.75	-4	2,708	-0.15%
2020/08/10	10	37.50	0	0.00	37.55	10	2,705	0.37%
2020/08/05	10	37.25	1	37.25	37.30	9	2,927	0.31%
2020/08/04	1	37.40	0	0.00	37.35	1	2,991	0.03%
2020/08/03	57	37.30	3	37.30	37.40	54	3,010	1.79%
2020/07/31	1	36.55	0	0.00	36.80	1	2,978	0.03%
2020/07/29	0	0.00	1	35.90	36.05	-1	3,049	-0.03%
2020/07/28	2	35.70	1	35.60	35.20	1	3,103	0.03%
2020/07/27	1	36.10	0	0.00	35.20	1	3,119	0.03%
2020/07/24	4	36.53	1	36.50	36.10	3	3,167	0.09%
2020/07/17	6	37.15	1	37.40	36.60	5	3,334	0.15%
2020/07/16	0	0.00	2	36.95	37.05	-2	3,318	-0.06%
2020/07/15	0	0.00	3	36.70	36.65	-3	3,325	-0.09%
2020/07/14	0	0.00	13	36.38	36.45	-13	3,336	-0.39%
2020/07/13	0	0.00	9	36.14	36.30	-9	3,317	-0.27%
2020/07/10	1	35.30	1	35.45	35.20	0	3,301	0.00%
2020/07/09	0	0.00	1	36.05	35.85	-1	3,297	-0.03%
2020/07/08	1	35.80	3	35.70	35.75	-2	3,287	-0.06%
2020/07/07	5	35.87	7	35.55	35.80	-2	3,275	-0.06%
2020/07/06	3	35.85	2	35.50	35.95	1	3,269	0.03%
2020/07/03	1	35.35	1	35.40	35.20	0	3,257	0.00%
2020/07/02	0	0.00	1	35.10	35.20	-1	3,274	-0.03%
2020/07/01	1	35.05	0	0.00	34.85	1	3,278	0.03%
2020/06/30	0	0.00	1	34.95	34.90	-1	3,284	-0.03%
2020/06/29	1	34.30	5	34.20	34.40	-4	3,287	-0.12%
2020/06/19	1	34.60	0	0.00	34.25	1	3,407	0.03%
2020/06/18	0	0.00	4	34.95	34.75	-4	3,431	-0.12%
2020/06/17	12	35.32	0	0.00	35.15	12	3,428	0.35%
2020/06/15	6	34.63	0	0.00	34.15	6	3,412	0.18%
2020/06/12	3	34.07	1	34.20	34.30	2	3,398	0.06%
2020/06/11	3	35.37	0	0.00	34.60	3	3,381	0.09%
2020/06/10	7	38.34	9	38.44	38.20	-2	3,255	-0.06%
2020/06/09	0	0.00	11	38.56	38.45	-11	3,192	-0.34%
2020/06/08	3	38.35	7	38.44	38.40	-4	3,137	-0.13%
2020/06/05	0	0.00	7	38.20	38.20	-7	3,069	-0.23%
2020/06/04	0	0.00	2	37.98	38.00	-2	3,026	-0.07%
2020/06/03	3	37.98	1	37.80	37.80	2	3,002	0.07%
2020/06/02	32	37.96	32	38.14	38.15	0	2,927	0.00%
2020/06/01	2	37.50	8	37.51	37.70	-6	2,883	-0.21%
2020/05/29	40	36.91	34	37.20	37.25	6	2,865	0.21%
2020/05/28	65	36.64	70	36.76	36.80	-5	2,801	-0.18%
2020/05/26	1	35.35	5	35.40	35.40	-4	2,698	-0.15%
2020/05/25	0	0.00	4	35.20	35.35	-4	2,669	-0.15%
2020/05/22	5	35.20	5	35.33	35.20	0	2,676	0.00%
2020/05/21	0	0.00	7	35.26	35.40	-7	2,664	-0.26%
2020/05/18	1	35.90	1	35.30	35.15	0	2,600	0.00%
2020/05/14	6	35.03	0	0.00	34.55	6	2,525	0.24%
2020/05/13	29	35.67	1	35.45	35.50	28	2,462	1.14%
2020/05/12	0	0.00	5	36.10	35.95	-5	2,290	-0.22%
2020/05/11	0	0.00	2	35.53	36.25	-2	2,254	-0.09%
2020/05/08	4	34.96	4	34.81	35.00	0	2,166	0.00%
2020/05/07	8	34.79	5	34.91	34.75	3	2,137	0.14%
2020/05/06	1	35.00	0	0.00	34.80	1	2,112	0.05%
2020/05/05	0	0.00	9	34.50	34.70	-9	2,090	-0.43%
2020/05/04	4	34.08	3	34.25	34.10	1	2,109	0.05%
2020/04/29	2	33.20	40	33.50	33.50	-38	2,043	-1.86%
2020/04/28	4	32.98	0	0.00	32.95	4	1,985	0.20%
2020/04/27	4	32.80	1	32.80	32.90	3	1,981	0.15%
2020/04/24	12	32.10	23	32.10	32.60	-11	1,930	-0.57%
2020/04/21	1	30.15	0	0.00	29.75	1	1,775	0.06%
2020/04/20	2	31.15	1	31.15	31.00	1	1,750	0.06%
2020/04/17	0	0.00	4	31.25	31.35	-4	1,706	-0.23%
2020/04/15	0	0.00	2	30.88	31.25	-2	1,628	-0.12%
2020/04/14	0	0.00	4	30.21	30.40	-4	1,604	-0.25%
2020/04/08	8	29.38	12	29.24	29.55	-4	1,566	-0.26%
2020/04/06	2	29.00	6	28.87	28.95	-4	1,500	-0.27%
2020/04/01	0	0.00	8	28.66	28.80	-8	1,480	-0.54%
2020/03/31	2	29.45	5	29.20	28.85	-3	1,476	-0.20%
2020/03/30	3	28.15	0	0.00	28.55	3	1,444	0.21%
2020/03/27	5	28.80	0	0.00	28.80	5	1,443	0.35%
2020/03/26	6	28.67	0	0.00	28.90	6	1,395	0.43%
2020/03/25	2	28.50	11	27.97	29.20	-9	1,379	-0.65%
2020/03/24	7	27.16	0	0.00	27.35	7	1,290	0.54%
2020/03/23	0	0.00	5	26.40	26.55	-5	1,241	-0.40%
2020/03/20	1	25.30	3	26.17	26.30	-2	1,228	-0.16%
2020/03/19	7	24.10	2	25.00	24.10	5	1,215	0.41%
2020/03/18	7	26.89	16	26.91	26.75	-9	1,202	-0.75%
2020/03/17	3	27.07	0	0.00	27.05	3	1,191	0.25%
2020/03/16	0	0.00	1	27.90	27.95	-1	1,191	-0.08%
2020/03/13	148	27.74	3	28.50	28.50	145	1,178	12.31%	大買/鉅額交易
2020/03/12	22	30.45	1	31.30	30.30	21	1,127	1.86%
2020/03/10	1	31.40	0	0.00	32.20	1	1,093	0.09%
2020/03/09	10	32.20	0	0.00	32.00	10	1,086	0.92%
2020/03/04	0	0.00	8	33.40	33.55	-8	1,108	-0.72%
2020/03/02	2	31.70	2	31.95	32.15	0	1,068	0.00%
2020/02/27	6	32.25	0	0.00	32.35	6	1,062	0.56%
2020/02/26	2	32.28	0	0.00	32.35	2	1,043	0.19%
2020/02/25	6	31.87	0	0.00	32.30	6	1,046	0.57%
2020/02/24	8	32.91	0	0.00	32.85	8	1,033	0.77%
2020/02/19	2	33.60	5	33.60	33.50	-3	1,152	-0.26%
2020/02/18	8	33.38	10	33.40	33.20	-2	1,162	-0.17%
2020/02/17	3	33.40	10	33.50	33.50	-7	1,183	-0.59%
2020/02/13	0	0.00	10	34.00	33.90	-10	1,251	-0.80%
2020/02/07	12	33.28	1	33.30	33.05	11	1,379	0.80%
2020/02/06	4	33.71	0	0.00	33.55	4	1,385	0.29%
2020/02/05	7	33.85	4	33.90	33.60	3	1,446	0.21%
2020/02/04	3	32.85	0	0.00	32.75	3	1,436	0.21%
2020/02/03	5	31.90	0	0.00	32.00	5	1,434	0.35%
2020/01/31	1	33.00	5	33.10	33.20	-4	1,409	-0.28%
2020/01/09	2	35.25	0	0.00	35.25	2	1,404	0.14%
2020/01/06	0	0.00	3	35.85	35.80	-3	1,403	-0.21%
2020/01/03	0	0.00	10	36.75	36.35	-10	1,417	-0.71%
2020/01/02	0	0.00	1	36.65	36.75	-1	1,420	-0.07%
2019/12/30	1	36.60	0	0.00	36.70	1	1,425	0.07%
2019/12/19	10	36.30	0	0.00	36.20	10	1,584	0.63%
2019/12/18	2	36.25	1	36.25	36.30	1	1,608	0.06%
2019/12/17	5	36.25	0	0.00	36.10	5	1,618	0.31%
2019/12/16	6	36.05	0	0.00	36.05	6	1,621	0.37%
2019/12/09	0	0.00	2	36.85	36.70	-2	1,671	-0.12%
2019/12/06	0	0.00	2	36.90	36.80	-2	1,699	-0.12%
2019/12/05	5	36.90	0	0.00	36.90	5	1,738	0.29%
2019/12/04	4	36.90	1	36.80	36.85	3	1,755	0.17%
2019/12/02	0	0.00	2	36.20	36.55	-2	1,807	-0.11%
2019/11/29	3	36.60	10	36.75	36.60	-7	1,802	-0.39%
2019/11/27	1	37.20	0	0.00	37.20	1	1,833	0.05%
2019/11/22	0	0.00	1	37.45	37.50	-1	1,870	-0.05%
2019/11/21	3	37.45	0	0.00	37.55	3	1,887	0.16%
2019/11/19	13	38.30	1	38.50	37.85	12	1,894	0.63%
2019/11/18	0	0.00	1	37.80	38.00	-1	1,824	-0.05%
2019/11/14	22	38.02	13	37.95	37.85	9	1,849	0.49%
2019/11/12	0	0.00	4	37.50	37.50	-4	1,800	-0.22%
2019/11/11	2	37.15	0	0.00	37.00	2	1,837	0.11%
2019/11/08	3	38.30	0	0.00	38.30	3	1,830	0.16%
2019/11/07	0	0.00	1	37.25	38.00	-1	1,791	-0.06%
2019/11/06	0	0.00	11	37.23	37.20	-11	1,780	-0.62%
2019/11/05	2	37.35	0	0.00	37.45	2	1,775	0.11%
2019/11/04	5	37.84	2	37.95	37.75	3	1,787	0.17%
2019/11/01	4	36.75	0	0.00	37.40	4	1,723	0.23%
2019/10/24	2	36.40	0	0.00	36.40	2	1,971	0.10%
2019/10/09	0	0.00	7	35.15	35.25	-7	2,381	-0.29%
2019/10/01	1	36.30	0	0.00	36.50	1	2,437	0.04%
2019/09/27	2	36.40	5	36.30	35.90	-3	2,443	-0.12%
2019/09/24	2	37.60	1	38.35	38.30	1	2,391	0.04%
2019/09/23	5	37.45	0	0.00	37.45	5	2,349	0.21%
2019/09/20	0	0.00	1	37.60	37.45	-1	2,342	-0.04%
2019/09/19	3	37.57	0	0.00	37.50	3	2,331	0.13%
2019/09/18	1	37.45	0	0.00	37.55	1	2,329	0.04%
2019/09/17	1	37.55	0	0.00	37.60	1	2,317	0.04%
2019/09/12	3	38.23	0	0.00	38.10	3	2,333	0.13%
2019/09/11	1	38.50	0	0.00	38.65	1	2,326	0.04%
2019/09/10	0	0.00	2	38.50	38.60	-2	2,285	-0.09%
2019/09/09	0	0.00	1	38.90	38.80	-1	2,257	-0.04%
2019/09/05	1	38.20	1	38.35	38.50	0	2,191	0.00%
2019/08/30	3	37.37	3	37.05	37.05	0	2,176	0.00%
2019/08/29	2	36.20	1	36.35	36.70	1	2,133	0.05%
2019/08/28	1	35.95	1	35.70	35.95	0	2,107	0.00%
2019/08/27	11	35.40	1	35.40	35.35	10	2,096	0.48%
2019/08/26	5	35.80	1	35.95	35.70	4	2,090	0.19%
2019/08/23	0	0.00	1	36.65	36.70	-1	2,076	-0.05%
2019/08/22	1	36.25	0	0.00	36.30	1	2,065	0.05%
2019/08/21	4	36.35	0	0.00	36.30	4	2,094	0.19%
2019/08/20	6	36.10	0	0.00	36.70	6	2,087	0.29%
2019/08/19	1	36.00	2	36.05	36.00	-1	2,053	-0.05%
2019/08/15	7	35.09	0	0.00	35.40	7	2,066	0.34%
2019/08/14	12	35.80	2	35.95	35.60	10	2,085	0.48%
2019/08/13	1	34.25	0	0.00	34.20	1	2,096	0.05%
2019/08/06	0	0.00	1	35.35	35.95	-1	2,159	-0.05%
2019/08/01	0	0.00	6	40.70	40.50	-6	2,146	-0.28%
2019/07/30	1	40.50	1	40.45	40.50	0	2,100	0.00%
2019/07/29	4	40.58	2	40.53	40.25	2	2,086	0.10%
2019/07/26	1	41.25	0	0.00	41.25	1	2,018	0.05%
2019/07/25	0	0.00	2	41.58	41.85	-2	1,990	-0.10%
2019/07/24	1	41.35	3	41.18	41.45	-2	1,941	-0.10%
2019/07/22	0	0.00	1	39.90	39.85	-1	1,861	-0.05%
2019/07/19	0	0.00	1	39.35	39.35	-1	1,835	-0.05%
2019/07/18	2	39.15	0	0.00	39.15	2	1,867	0.11%
2019/07/17	0	0.00	6	39.30	38.80	-6	2,148	-0.28%
2019/07/16	0	0.00	1	39.35	39.10	-1	2,169	-0.05%
2019/07/15	1	38.85	0	0.00	38.80	1	2,179	0.05%
2019/07/12	0	0.00	3	38.42	38.40	-3	2,236	-0.13%
2019/07/11	3	37.60	0	0.00	37.60	3	2,377	0.13%
2019/07/10	0	0.00	1	38.50	38.35	-1	2,383	-0.04%
2019/06/28	0	0.00	1	37.25	36.90	-1	3,499	-0.03%
2019/06/27	1	36.75	0	0.00	36.90	1	3,651	0.03%
2019/06/24	0	0.00	2	36.43	36.35	-2	3,983	-0.05%
2019/06/21	21	36.69	0	0.00	36.30	21	4,202	0.50%
2019/06/20	2	36.15	4	36.35	36.70	-2	4,609	-0.04%
2019/06/19	2	35.95	0	0.00	36.10	2	4,687	0.04%
2019/06/18	0	0.00	1	35.95	35.80	-1	4,908	-0.02%
2019/06/12	3	36.80	0	0.00	36.40	3	4,997	0.06%
2019/06/10	0	0.00	21	36.15	36.50	-21	4,974	-0.42%
2019/06/06	10	35.25	0	0.00	35.45	10	4,969	0.20%
2019/06/05	0	0.00	1	35.75	35.65	-1	4,977	-0.02%
2019/05/29	0	0.00	10	35.25	35.25	-10	5,019	-0.20%
2019/05/28	0	0.00	1	35.80	35.65	-1	5,029	-0.02%
2019/05/24	0	0.00	7	35.04	35.00	-7	5,048	-0.14%
2019/05/23	15	34.69	0	0.00	34.75	15	5,047	0.30%
2019/05/22	1	35.80	0	0.00	35.70	1	5,069	0.02%
2019/05/20	22	35.92	2	35.90	35.45	20	5,050	0.40%
2019/05/17	2	37.60	1	37.50	36.80	1	5,020	0.02%
2019/05/16	14	38.11	3	37.95	37.60	11	5,004	0.22%
2019/05/15	10	38.50	0	0.00	38.30	10	4,989	0.20%
2019/05/14	0	0.00	1	36.55	37.25	-1	5,006	-0.02%
2019/05/10	34	37.59	0	0.00	37.20	34	5,054	0.67%
2019/05/09	1	36.80	24	38.25	36.90	-23	5,110	-0.45%
2019/05/08	7	37.99	4	37.79	37.85	3	5,067	0.06%
2019/05/07	11	37.72	0	0.00	37.90	11	5,035	0.22%
2019/05/06	6	36.95	0	0.00	36.60	6	4,994	0.12%
2019/05/03	0	0.00	3	37.95	37.95	-3	4,958	-0.06%
2019/05/02	20	37.90	5	37.90	37.95	15	4,943	0.30%
2019/04/30	20	37.30	0	0.00	37.85	20	4,928	0.41%
2019/04/29	0	0.00	2	37.25	36.95	-2	4,899	-0.04%
2019/04/26	0	0.00	7	37.75	37.85	-7	4,850	-0.14%
2019/04/25	1	38.20	0	0.00	38.20	1	4,855	0.02%
2019/04/24	0	0.00	36	38.16	38.10	-36	4,833	-0.74%
2019/04/23	26	39.50	29	39.29	38.35	-3	4,770	-0.06%
2019/04/22	0	0.00	7	38.86	39.15	-7	4,457	-0.16%
2019/04/19	8	38.68	0	0.00	38.70	8	4,386	0.18%
2019/04/18	11	38.15	5	38.85	38.00	6	4,332	0.14%
2019/04/17	10	39.43	11	39.45	39.60	-1	4,232	-0.02%
2019/04/16	2	38.48	1	38.50	38.60	1	4,058	0.02%
2019/04/15	11	38.23	5	38.45	38.65	6	4,013	0.15%
2019/04/11	6	37.78	10	37.25	37.30	-4	3,878	-0.10%
2019/04/10	1	38.40	1	38.80	38.60	0	3,746	0.00%
2019/04/09	10	39.46	23	39.87	38.55	-13	3,647	-0.36%
2019/04/08	10	38.60	17	38.81	38.40	-7	3,363	-0.21%
2019/04/03	8	38.04	23	37.93	38.10	-15	3,160	-0.47%
2019/04/02	27	37.51	16	37.54	37.80	11	2,948	0.37%
2019/04/01	1	37.40	0	0.00	36.50	1	2,728	0.04%
2019/03/28	0	0.00	4	36.40	36.20	-4	2,489	-0.16%
2019/03/27	37	38.19	32	37.98	37.45	5	2,353	0.21%
2019/03/26	3	38.12	14	38.04	37.25	-11	2,198	-0.50%
2019/03/25	24	38.51	49	38.52	38.50	-25	1,982	-1.26%
2019/03/22	0	0.00	1	37.70	37.70	-1	1,550	-0.06%
2019/03/21	11	34.39	11	34.20	34.30	0	1,451	0.00%
2019/03/20	0	0.00	1	32.25	32.25	-1	1,205	-0.08%
2019/03/15	1	32.90	0	0.00	32.90	1	1,189	0.08%
2019/03/12	5	31.89	0	0.00	31.95	5	1,130	0.44%
2019/03/04	5	32.70	10.4	33.04	32.90	-5.4	1,061	-0.51%
2019/02/27	0	0.00	2	32.00	32.30	-2	1,018	-0.20%
2019/02/25	1	33.15	1	32.60	33.20	0	974	0.00%
2019/02/22	1	32.25	0	0.00	32.15	1	919	0.11%
2019/02/21	1	32.45	0	0.00	32.45	1	914	0.11%
2019/02/20	0	0.00	1	32.30	32.20	-1	866	-0.12%
2019/02/19	1	32.30	0	0.00	32.25	1	876	0.11%
2019/02/18	10	32.75	0	0.00	32.45	10	887	1.13%
2019/02/13	1	33.00	1	32.55	32.20	0	799	0.00%
2019/02/12	0	0.00	9	31.29	32.15	-9	707	-1.27%
2019/01/30	1	30.30	0	0.00	30.45	1	599	0.17%
2019/01/24	0	0.00	7	28.80	28.75	-7	485	-1.44%
2019/01/22	0	0.00	10	28.80	28.80	-10	483	-2.07%
2019/01/18	1	28.85	0	0.00	29.10	1	485	0.21%
2019/01/17	0	0.00	1	29.40	29.00	-1	477	-0.21%
2019/01/15	7	27.90	0	0.00	27.95	7	432	1.62%
2019/01/10	0	0.00	2	28.15	28.10	-2	440	-0.45%
2018/12/28	10	27.70	0	0.00	27.75	10	491	2.03%
2018/12/12	0	0.00	6	28.95	29.10	-6	513	-1.17%
2018/12/06	0	0.00	1	28.45	29.20	-1	477	-0.21%
2018/12/05	2	28.45	0	0.00	28.65	2	466	0.43%
2018/12/04	3	28.77	2	28.80	28.90	1	471	0.21%
2018/12/03	3	28.80	10	28.70	28.75	-7	469	-1.49%
2018/11/30	0	0.00	5	28.26	28.25	-5	460	-1.09%
2018/11/29	11	27.85	0	0.00	27.95	11	463	2.37%
2018/11/28	20	27.80	0	0.00	27.80	20	459	4.36%
2018/11/27	15	27.80	0	0.00	27.80	15	457	3.28%
2018/11/22	10	27.45	0	0.00	27.35	10	471	2.12%
2018/11/21	35	27.57	0	0.00	27.50	35	474	7.38%
2018/11/20	20	27.76	0	0.00	27.70	20	473	4.22%
2018/11/19	0	0.00	1	27.85	28.10	-1	505	-0.20%
2018/11/16	1	27.95	0	0.00	27.75	1	547	0.18%
2018/11/15	10	27.10	0	0.00	27.50	10	537	1.86%
2018/11/12	1	24.65	0	0.00	24.80	1	509	0.20%
2018/10/24	0	0.00	5	24.35	24.35	-5	529	-0.94%
2018/10/23	0	0.00	5	24.50	24.55	-5	528	-0.95%
2018/10/18	5	24.85	0	0.00	24.85	5	524	0.95%
2018/10/12	0	0.00	3	24.50	24.40	-3	509	-0.59%
2018/10/11	4	24.76	0	0.00	24.30	4	501	0.80%
2018/10/05	3	26.57	0	0.00	26.65	3	483	0.62%
2018/09/17	0	0.00	5	28.65	28.55	-5	464	-1.08%
2018/09/10	2	27.80	0	0.00	28.00	2	457	0.44%
2018/08/24	8	28.62	0	0.00	28.20	8	469	1.70%
2018/08/23	10	29.45	0	0.00	29.65	10	539	1.85%
2018/08/20	0	0.00	1	28.55	28.35	-1	498	-0.20%
2018/08/14	1	27.55	0	0.00	27.65	1	495	0.20%
2018/07/23	0	0.00	7	27.05	26.85	-7	613	-1.14%
2018/07/10	3	26.70	1	26.75	26.70	2	628	0.32%
2018/07/09	3	27.80	0	0.00	27.95	3	625	0.48%
2018/07/06	5	27.64	0	0.00	27.75	5	617	0.81%
2018/07/05	2	28.05	0	0.00	28.10	2	614	0.33%
2018/07/04	0	0.00	0.1	28.50	28.20	-0.1	612	-0.02%
2018/07/03	4	28.33	0	0.00	28.40	4	617	0.65%
2018/06/26	2	28.50	0	0.00	28.65	2	613	0.33%
2018/06/25	1	28.50	0	0.00	28.95	1	610	0.16%
2018/06/21	1	28.80	0	0.00	28.75	1	611	0.16%
2018/06/15	1	29.15	0	0.00	28.95	1	617	0.16%
2018/06/11	0	0.00	5	29.00	29.00	-5	592	-0.84%
2018/06/07	1	29.05	0	0.00	29.15	1	591	0.17%
2018/05/31	0.3	28.60	0	0.00	27.95	0.3	553	0.05%
2018/05/30	2	28.45	0	0.00	28.40	2	449	0.44%
2018/05/29	0	0.00	1	28.70	28.70	-1	440	-0.23%
2018/05/28	1	28.55	0	0.00	28.55	1	435	0.23%
2018/05/14	0	0.00	5	30.49	30.30	-5	403	-1.24%
2018/05/11	0	0.00	2	29.98	30.00	-2	386	-0.52%
2018/05/09	0	0.00	1	29.30	29.20	-1	355	-0.28%
2018/04/30	2	28.43	0	0.00	28.30	2	342	0.58%
2018/04/26	5	28.36	0	0.00	28.15	5	338	1.48%
2018/04/24	2	28.40	0	0.00	28.40	2	345	0.58%
2018/04/19	1	29.00	0	0.00	29.00	1	345	0.29%
2018/04/17	1	28.95	0	0.00	28.85	1	345	0.29%
2018/04/12	1	29.00	0	0.00	29.15	1	356	0.28%
2018/04/10	2	29.10	0	0.00	29.10	2	407	0.49%
2018/04/09	3	29.13	0	0.00	29.25	3	413	0.73%
2018/03/23	15	29.28	10	29.25	29.30	5	429	1.16%
2018/03/21	10	30.20	0	0.00	30.20	10	421	2.37%
2018/03/16	2	30.05	0	0.00	29.95	2	437	0.46%
2018/03/09	0	0.00	1	29.80	29.75	-1	459	-0.22%
2018/03/02	1	29.60	0	0.00	29.40	1	556	0.18%
2018/02/12	0	0.00	2	28.80	29.00	-2	639	-0.31%
2018/02/09	2	28.70	0	0.00	28.60	2	639	0.31%
2018/02/07	2.1	29.74	0	0.00	29.40	2.1	646	0.32%
2018/02/06	1	29.25	0	0.00	29.40	1	642	0.16%
2018/02/05	1	30.55	0	0.00	30.70	1	667	0.15%
2018/01/22	0	0.00	10	31.55	31.80	-10	908	-1.10%
2018/01/17	3	31.93	0	0.00	31.90	3	931	0.32%
2018/01/09	0	0.00	1	32.00	32.20	-1	975	-0.10%
2018/01/05	4	32.80	10	32.77	32.65	-6	982	-0.61%
2018/01/04	10	32.85	0	0.00	32.80	10	978	1.02%