至上 (8112)-兆豐-松德券商分點個股進出

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

至上

(8112)

可現股當沖

股價
81.1
漲跌
▼2.3
漲幅
-2.76%
成交量
12,446張
產業
上市電子通路類股
861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

至上 (8112)籌碼相關－兆豐-松德券商分點個股進出

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

兆豐-松德券商分點個股進出
兆豐-松德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
2024/05/23	3	81.40	0	0.00	81.10	3	15,841	0.02%
2024/05/22	33	83.77	0	0.00	83.40	33	15,719	0.21%
2024/05/21	0.2	84.80	2	85.50	84.50	-1.9	15,663	-0.01%
2024/05/20	1	85.30	0.1	85.30	85.20	0.9	15,613	0.01%
2024/05/16	0	0.00	19	84.66	84.60	-19	15,791	-0.12%
2024/05/15	3	83.40	2.2	83.02	82.70	0.8	15,634	0.01%
2024/05/14	16	80.88	0.2	80.80	80.20	15.8	15,390	0.10%
2024/05/13	0	0.00	4.3	80.13	80.20	-4.3	15,213	-0.03%
2024/05/10	11.4	78.72	3.4	80.57	79.10	8.1	14,908	0.05%
2024/05/09	8.3	85.78	3	85.77	85.50	5.3	14,073	0.04%
2024/05/08	2	92.90	5	96.24	95.00	-3	13,683	-0.02%
2024/05/07	2.3	95.25	0	0.00	96.60	2.3	13,434	0.02%
2024/05/06	1	98.60	2.3	97.56	95.90	-1.3	13,192	-0.01%
2024/05/03	5	96.50	1	93.70	93.90	4	12,777	0.03%
2024/05/02	1	87.30	1.2	91.94	93.40	-0.2	12,360	0.00%
2024/04/30	0	0.00	1	89.50	88.20	-1	12,058	-0.01%
2024/04/25	0	0.00	1	84.30	84.00	-1	11,859	-0.01%
2024/04/23	0	0.00	2.1	82.00	82.10	-2.1	12,113	-0.02%
2024/04/22	0	79.80	0	0.00	80.80	0	12,137	0.00%
2024/04/19	4	80.85	1	79.00	81.90	3	12,135	0.02%
2024/04/18	0.1	84.00	0	0.00	83.20	0.1	11,973	0.00%
2024/04/17	1.1	83.78	3.1	83.91	84.00	-2	11,941	-0.02%
2024/04/16	3	82.60	0	0.00	82.90	3	11,834	0.03%
2024/04/15	0	0.00	0.2	85.83	85.90	-0.2	11,654	0.00%
2024/04/12	10.5	85.70	11.5	85.66	86.60	-1	11,465	-0.01%
2024/04/11	0.4	84.82	1.7	84.16	85.20	-1.3	11,171	-0.01%
2024/04/10	2.4	83.80	0.4	84.75	82.10	2	10,944	0.02%
2024/04/09	8.8	82.54	9.3	82.86	83.50	-0.5	10,705	0.00%
2024/04/08	1.3	78.15	4.3	78.01	78.50	-3	10,139	-0.03%
2024/04/02	3	74.87	0.4	74.79	74.80	2.7	9,974	0.03%
2024/04/01	2	72.35	2.4	73.65	73.60	-0.4	10,070	0.00%
2024/03/29	3	72.74	5	72.50	72.80	-2	10,095	-0.02%
2024/03/28	0	0.00	5	74.12	74.00	-5	10,153	-0.05%
2024/03/26	1.6	74.90	0.6	74.53	73.70	1	10,381	0.01%
2024/03/25	5	75.40	4.1	75.92	75.40	0.9	10,358	0.01%
2024/03/22	15.1	75.67	10	75.69	75.60	5.1	10,620	0.05%
2024/03/21	12.1	74.73	14.5	75.30	77.00	-2.4	10,519	-0.02%
2024/03/20	42.5	71.32	43	71.78	71.70	-0.5	10,233	-0.01%
2024/03/19	5	71.24	55.5	72.50	72.10	-50.5	10,525	-0.48%
2024/03/18	1.4	69.47	8.5	69.36	70.10	-7.2	10,986	-0.07%
2024/03/15	7.7	67.42	0	0.00	68.10	7.7	11,822	0.06%
2024/03/14	1	67.50	3	67.60	67.40	-2	12,565	-0.02%
2024/03/13	5	68.46	5	68.64	68.40	0	13,150	0.00%
2024/03/12	28	69.97	29	70.74	69.60	-1	12,989	-0.01%
2024/03/11	25	68.81	6	68.68	68.60	19	12,537	0.15%
2024/03/08	0	0.00	1	66.80	66.80	-1	12,335	-0.01%
2024/03/07	6	70.02	10	69.34	67.50	-4	12,051	-0.03%
2024/03/06	9	66.39	16	65.92	66.90	-7	11,467	-0.06%
2024/03/05	10	64.20	0	0.00	64.40	10	11,470	0.09%
2024/03/04	4	64.18	1	64.50	64.00	3	11,550	0.03%
2024/03/01	2	62.70	0	0.00	62.60	2	11,375	0.02%
2024/02/27	0	0.00	5	61.80	61.70	-5	11,206	-0.04%
2024/02/23	1	64.00	0	0.00	63.10	1	11,113	0.01%
2024/02/21	2	63.70	0	0.00	63.20	2	11,063	0.02%
2024/02/20	0	0.00	4	66.50	63.60	-4	11,038	-0.04%
2024/02/19	7	64.41	23	63.71	64.80	-16	10,812	-0.15%
2024/02/16	0	0.00	7	62.40	62.70	-7	10,652	-0.07%
2024/02/15	0	0.00	2	61.85	61.90	-2	10,601	-0.02%
2024/02/05	0	0.00	4	60.90	60.90	-4	10,572	-0.04%
2024/02/01	2	60.70	2	60.90	61.10	0	10,591	0.00%
2024/01/29	2	60.35	0	0.00	60.90	2	10,612	0.02%
2024/01/26	1	60.30	0	0.00	60.30	1	10,621	0.01%
2024/01/25	10	60.66	2	60.30	60.20	8	10,653	0.08%
2024/01/24	1	61.80	0	0.00	61.30	1	10,710	0.01%
2024/01/23	6	61.98	0	0.00	61.70	6	10,759	0.06%
2024/01/22	5	61.46	17	62.52	62.50	-12	10,750	-0.11%
2024/01/19	2	60.60	6	60.82	60.90	-4	10,686	-0.04%
2024/01/18	18	62.28	1	61.00	60.70	17	10,683	0.16%
2024/01/17	6	64.13	35	63.59	63.90	-29	10,517	-0.28%
2024/01/16	1	63.50	3	63.40	63.70	-2	10,256	-0.02%
2024/01/15	13	63.24	8	62.90	63.00	5	10,200	0.05%
2024/01/09	0	0.00	1	60.90	61.30	-1	10,148	-0.01%
2024/01/04	0	0.00	0.1	60.80	61.30	-0.1	10,082	0.00%
2024/01/03	0	0.00	1	60.60	60.80	-1	10,060	-0.01%
2024/01/02	3	60.57	0	0.00	61.10	3	10,074	0.03%
2023/12/29	0	0.00	0.1	60.40	60.50	-0.1	10,050	0.00%
2023/12/27	10	60.00	0.1	60.80	60.30	9.9	10,084	0.10%
2023/12/26	6	59.35	0	0.00	59.70	6	9,984	0.06%
2023/12/25	1	59.00	0	0.00	59.00	1	9,956	0.01%
2023/12/22	13	60.75	105	59.68	59.90	-92	9,845	-0.93%	大賣/
2023/12/21	1	59.70	1	60.00	60.00	0	9,801	0.00%
2023/12/20	5	61.30	0.1	61.50	60.80	5	9,808	0.05%
2023/12/19	38	61.70	37	61.81	61.30	1	9,707	0.01%
2023/12/18	36	65.51	5.2	66.23	65.10	30.9	9,440	0.33%
2023/12/15	2	68.95	61	68.83	68.00	-59	9,308	-0.63%
2023/12/14	21.4	71.41	61	69.81	71.10	-39.6	9,309	-0.43%
2023/12/13	47	72.11	95	72.12	71.50	-48	8,959	-0.54%
2023/12/12	266	69.38	2	69.40	68.90	264	8,387	3.15%	大買/鉅額交易
2023/12/11	8	66.06	7.4	67.76	68.30	0.6	7,654	0.01%
2023/12/08	2	59.60	5	61.70	62.10	-3	6,960	-0.04%
2023/12/06	0	0.00	4	55.90	55.80	-4	6,522	-0.06%
2023/12/04	0	0.00	3	56.07	55.90	-3	7,563	-0.04%
2023/12/01	0	0.00	1	56.10	55.90	-1	8,376	-0.01%
2023/11/30	2	56.90	0	0.00	55.90	2	8,432	0.02%
2023/11/29	5	54.40	0	0.00	55.70	5	8,175	0.06%
2023/11/21	1	54.20	0	0.00	54.40	1	8,222	0.01%
2023/11/17	0.3	53.50	0	0.00	53.40	0.3	8,290	0.00%
2023/11/16	0	0.00	2	53.00	53.50	-2	8,289	-0.02%
2023/11/10	1	53.60	3	53.67	53.60	-2	8,459	-0.02%
2023/11/09	1	54.00	0	0.00	54.10	1	8,586	0.01%
2023/11/06	0	0.00	6	55.08	55.20	-6	9,309	-0.06%
2023/11/03	0	0.00	1	55.40	55.40	-1	9,327	-0.01%
2023/11/02	0	0.00	7	56.60	55.90	-7	9,323	-0.08%
2023/11/01	16	56.56	4	55.83	56.20	12	9,300	0.13%
2023/10/31	7	55.80	4	55.70	55.60	3	9,213	0.03%
2023/10/30	3	54.50	0	0.00	55.40	3	9,174	0.03%
2023/10/26	0	0.00	3	54.20	53.80	-3	9,232	-0.03%
2023/10/24	3	55.00	0	0.00	55.30	3	9,315	0.03%
2023/10/17	0	0.00	0.1	54.20	53.60	-0.1	9,445	0.00%
2023/10/06	0	0.00	1	56.00	56.00	-1	9,756	-0.01%
2023/10/05	0	0.00	1	56.00	55.90	-1	9,667	-0.01%
2023/10/04	1	56.20	2	56.15	56.40	-1	9,596	-0.01%
2023/10/03	3	56.57	3	56.03	56.10	0	9,560	0.00%
2023/10/02	2	55.15	1	55.30	55.30	1	9,442	0.01%
2023/09/28	1	54.80	2	55.15	55.10	-1	9,527	-0.01%
2023/09/27	3	54.57	4	55.10	55.00	-1	9,598	-0.01%
2023/09/26	3	55.30	6	54.63	54.60	-3	9,605	-0.03%
2023/09/25	2	55.60	2	55.65	55.30	0	9,481	0.00%
2023/09/20	2	54.10	1	55.30	54.10	1	9,202	0.01%
2023/09/19	9	55.99	9	55.46	54.80	0	9,020	0.00%
2023/09/18	7	54.53	4	54.40	54.40	3	8,707	0.03%
2023/09/15	0	0.00	4	54.40	54.10	-4	8,549	-0.05%
2023/09/14	3	54.70	2	54.35	53.20	1	8,319	0.01%
2023/09/13	1	52.50	0	0.00	52.70	1	8,029	0.01%
2023/09/12	2	50.85	1	51.80	51.80	1	7,828	0.01%
2023/09/08	6	51.68	6	51.25	51.10	0	7,604	0.00%
2023/09/07	4.6	52.06	1	52.60	50.40	3.6	7,266	0.05%
2023/09/06	10	52.57	20	53.37	55.20	-10	6,606	-0.15%
2023/09/05	0	0.00	8	49.58	50.20	-8	5,774	-0.14%
2023/09/04	5	48.59	0	0.00	48.40	5	5,700	0.09%
2023/08/31	1	47.55	0	0.00	48.20	1	5,764	0.02%
2023/08/29	3	49.35	0	0.00	49.20	3	5,728	0.05%
2023/08/24	0	0.00	1	49.10	49.10	-1	5,566	-0.02%
2023/08/23	2	49.90	2	49.75	49.75	0	5,486	0.00%
2023/08/21	1	49.65	1	49.90	49.90	0	5,409	0.00%
2023/08/18	3	50.00	3	49.65	49.65	0	5,364	0.00%
2023/08/17	4	49.58	3.1	50.40	50.40	1	5,300	0.02%
2023/08/16	2	48.55	2	48.95	48.95	0	5,211	0.00%
2023/08/15	1	48.15	1	49.15	49.25	0	5,131	0.00%
2023/08/14	2	50.40	2	49.95	49.95	0	5,014	0.00%
2023/08/11	2	50.85	3.1	51.20	51.20	-1.1	4,888	-0.02%
2023/08/10	3	50.37	6	50.42	49.35	-3	4,537	-0.07%
2023/07/28	0	0.00	2	49.10	49.05	-2	4,033	-0.05%
2023/07/27	2	49.70	0.3	49.33	49.30	1.7	3,992	0.04%
2023/07/26	0.3	49.80	0.2	49.85	49.85	0	3,900	0.00%
2023/07/25	0	0.00	12	48.85	49.05	-12	3,774	-0.32%
2023/07/24	1	48.30	0	0.00	48.55	1	3,672	0.03%
2023/07/18	0.1	47.30	5	47.75	47.95	-5	3,462	-0.14%
2023/07/17	0	0.00	0.2	47.00	47.00	-0.2	3,335	-0.01%
2023/07/14	0	0.00	0.2	45.55	47.40	-0.2	3,225	-0.01%
2023/07/13	0	0.00	30	43.63	43.85	-30	3,018	-0.99%
2023/07/11	5.2	43.28	0	0.00	43.10	5.2	2,999	0.17%
2023/07/10	25	42.66	0	0.00	42.20	25	2,993	0.84%
2023/07/07	15	43.40	0	0.00	43.40	15	2,960	0.51%
2023/07/06	0.2	44.45	0	0.00	44.20	0.2	2,919	0.01%
2023/07/05	10	48.50	0	0.00	48.35	10	2,745	0.36%
2023/06/29	0	0.00	1	49.15	48.75	-1	2,508	-0.04%
2023/06/21	0	0.00	1	48.50	48.85	-1	2,433	-0.04%
2023/06/14	0	0.00	2	50.15	50.40	-2	2,548	-0.08%
2023/06/13	1	49.80	0	0.00	49.60	1	2,519	0.04%
2023/06/12	0	0.00	0.1	49.75	49.90	-0.1	2,567	0.00%
2023/06/07	0	0.00	6	48.85	49.15	-6	2,732	-0.22%
2023/05/25	0	0.00	2	45.65	45.65	-2	3,232	-0.06%
2023/05/22	0	0.00	1	45.60	45.80	-1	3,230	-0.03%
2023/05/18	1	45.15	0	0.00	45.45	1	3,196	0.03%
2023/05/11	0	0.00	1	44.70	44.75	-1	3,058	-0.03%
2023/05/10	0	0.00	2	44.33	44.90	-2	3,077	-0.06%
2023/04/10	0	0.00	5	44.65	44.65	-5	2,780	-0.18%
2023/03/20	1.1	42.76	0	0.00	42.85	1.1	2,388	0.04%
2023/03/17	1	43.20	5	43.08	43.20	-4	2,322	-0.17%
2023/03/16	4	42.93	0	0.00	42.80	4	2,195	0.18%
2023/03/15	5	43.05	5	42.90	42.85	0	2,171	0.00%
2023/03/14	0	0.00	3	42.83	42.75	-3	2,080	-0.14%
2023/03/13	0.1	42.35	2	43.00	42.95	-2	1,994	-0.10%
2023/03/10	0	0.00	3	42.90	42.60	-3	1,881	-0.16%
2023/03/09	6	42.59	1	42.75	42.20	5	1,739	0.29%
2023/03/08	1	41.10	0	0.00	41.15	1	1,593	0.06%
2023/03/06	3	41.43	2	41.40	41.45	1	1,494	0.07%
2023/03/03	6	42.37	5	42.26	42.75	1	1,384	0.07%
2023/03/02	3	40.02	0	0.00	41.35	3	1,175	0.26%
2023/02/03	0	0.00	3	38.10	38.30	-3	920	-0.33%
2023/01/16	0	0.00	1	36.65	36.60	-1	851	-0.12%
2023/01/12	0	0.00	2	36.90	36.90	-2	866	-0.23%
2023/01/11	3	36.90	0	0.00	36.90	3	868	0.35%
2023/01/10	0	0.00	1	37.10	37.10	-1	873	-0.11%
2023/01/05	2	37.20	0	0.00	36.85	2	894	0.22%
2022/12/16	2	35.98	0	0.00	35.85	2	1,044	0.19%
2022/12/07	1	36.30	0	0.00	36.40	1	1,132	0.09%
2022/12/06	0	0.00	1	37.90	37.50	-1	1,123	-0.09%
2022/12/01	0	0.00	5	38.00	37.95	-5	1,167	-0.43%
2022/11/23	0	0.00	5	36.90	36.85	-5	1,197	-0.42%
2022/11/11	5	36.50	0	0.00	36.40	5	1,248	0.40%
2022/11/10	0	0.00	7	36.20	36.30	-7	1,244	-0.56%
2022/11/09	5	35.98	0	0.00	35.90	5	1,248	0.40%
2022/11/07	0	0.00	1	35.10	35.20	-1	1,263	-0.08%
2022/10/21	1	33.05	0	0.00	33.05	1	1,383	0.07%
2022/10/19	1	33.35	0	0.00	33.40	1	1,397	0.07%
2022/10/13	0	0.00	1	32.40	32.30	-1	1,493	-0.07%
2022/09/28	1	33.30	0	0.00	33.05	1	1,970	0.05%
2022/09/19	1	36.15	0	0.00	36.10	1	2,044	0.05%
2022/09/13	1	36.80	0	0.00	36.85	1	2,080	0.05%
2022/09/12	0	0.00	1	37.30	37.35	-1	2,096	-0.05%
2022/08/25	1	38.30	0	0.00	38.15	1	2,067	0.05%
2022/08/17	0	0.00	6	38.45	38.45	-6	2,083	-0.29%
2022/08/15	1	38.75	1	38.70	38.70	0	2,078	0.00%
2022/08/03	1	37.15	0	0.00	36.95	1	2,122	0.05%
2022/07/19	1	35.55	0	0.00	35.50	1	2,309	0.04%
2022/07/12	1	38.15	0	0.00	37.80	1	2,130	0.05%
2022/07/11	6	38.90	0	0.00	39.20	6	2,083	0.29%
2022/06/22	0	0.00	2	45.00	43.55	-2	2,255	-0.09%
2022/06/17	1	45.60	0	0.00	45.65	1	2,602	0.04%
2022/06/14	0	0.00	5	47.00	47.00	-5	2,845	-0.18%
2022/05/24	0	0.00	2	47.85	47.90	-2	3,836	-0.05%
2022/05/17	1	47.30	0	0.00	47.40	1	5,272	0.02%
2022/05/16	0	0.00	1	46.40	46.35	-1	5,858	-0.02%
2022/05/12	1	46.60	1	46.20	46.25	0	5,997	0.00%
2022/05/11	4	46.66	0	0.00	46.60	4	5,985	0.07%
2022/05/10	1	46.15	0	0.00	47.20	1	5,997	0.02%
2022/05/09	2	47.18	0	0.00	46.90	2	6,009	0.03%
2022/05/06	1	46.35	0	0.00	46.30	1	5,931	0.02%
2022/05/05	1	46.90	0	0.00	46.80	1	5,946	0.02%
2022/05/03	2	45.78	0	0.00	46.05	2	6,005	0.03%
2022/04/27	1	44.80	0	0.00	45.15	1	6,080	0.02%
2022/04/26	3	46.22	0	0.00	46.15	3	6,086	0.05%
2022/04/25	3	47.48	2	47.25	47.15	1	6,076	0.02%
2022/04/22	2	48.75	0	0.00	48.80	2	6,049	0.03%
2022/04/21	2	48.40	4	48.25	48.60	-2	6,054	-0.03%
2022/04/18	2	47.58	0	0.00	47.55	2	6,145	0.03%
2022/04/12	1	48.45	0	0.00	48.25	1	6,291	0.02%
2022/04/11	4	49.46	0	0.00	49.15	4	6,341	0.06%
2022/04/07	1	51.10	0	0.00	50.40	1	6,601	0.02%
2022/04/06	1	51.70	0	0.00	51.70	1	6,758	0.01%
2022/04/01	1	51.80	5	51.74	52.00	-4	6,918	-0.06%
2022/03/31	7	52.31	1	52.30	52.00	6	6,928	0.09%
2022/03/29	1	52.10	0	0.00	52.20	1	6,968	0.01%
2022/03/25	0.1	51.50	5	51.50	51.20	-5	6,894	-0.07%
2022/03/23	6	51.30	0	0.00	51.40	6	6,850	0.09%
2022/03/22	5	52.88	0	0.00	53.30	5	6,536	0.08%
2022/03/21	0	0.00	0.2	52.05	52.50	-0.2	6,522	0.00%
2022/03/17	0	0.00	0.1	51.60	51.30	-0.1	6,452	0.00%
2022/03/16	0	0.00	0.2	50.90	50.60	-0.2	6,501	0.00%
2022/03/14	0	0.00	5	52.20	52.40	-5	6,713	-0.07%
2022/03/11	0	0.00	1	52.40	52.60	-1	6,925	-0.01%
2022/03/08	1	50.30	5	51.04	49.85	-4	6,797	-0.06%
2022/03/07	2	51.70	0	0.00	51.70	2	6,688	0.03%
2022/03/04	0	0.00	1.5	54.35	54.00	-1.5	6,622	-0.02%
2022/03/03	1	53.90	5	55.06	54.30	-4	6,613	-0.06%
2022/03/01	1	53.60	0	0.00	53.70	1	6,501	0.02%
2022/02/25	0	0.00	3.1	53.29	53.10	-3.1	6,451	-0.05%
2022/02/24	0.1	52.50	0	0.00	52.70	0.1	6,381	0.00%
2022/02/23	0	0.00	0.1	53.30	53.30	-0.1	6,349	0.00%
2022/02/22	0	0.00	3	52.17	52.30	-3	6,318	-0.05%
2022/02/21	3	53.03	0	0.00	53.20	3	6,204	0.05%
2022/02/18	2	53.40	3	53.00	53.60	-1	6,091	-0.02%
2022/02/17	30	55.71	13	55.25	53.90	17	5,972	0.28%
2022/02/16	8	54.33	7	52.44	54.70	1	4,980	0.02%
2022/02/15	6	51.00	1	51.20	50.70	5	4,395	0.11%
2022/01/24	0	0.00	0.2	49.15	48.55	-0.2	4,459	0.00%
2022/01/19	0.1	50.00	0	0.00	49.75	0.1	4,434	0.00%
2022/01/17	0.2	50.00	0.3	49.80	50.00	-0.1	4,376	0.00%
2022/01/14	0	0.00	13	49.18	49.35	-13	4,371	-0.30%
2022/01/13	3	50.20	0	0.00	49.70	3	4,374	0.07%
2022/01/11	0	0.00	15	49.85	49.50	-15	4,320	-0.35%
2022/01/10	0.2	49.50	0	0.00	49.50	0.2	4,283	0.00%
2022/01/06	0	0.00	1	49.90	49.75	-1	4,246	-0.02%
2022/01/05	0.4	50.19	0	0.00	49.75	0.4	4,301	0.01%
2022/01/04	6.5	51.02	0	0.00	50.90	6.5	4,240	0.15%
2022/01/03	2.5	50.68	1	51.10	51.00	1.5	4,155	0.04%
2021/12/30	30.5	50.50	7	49.87	50.50	23.5	4,067	0.58%
2021/12/29	6	49.56	7	48.94	49.70	-1	3,845	-0.03%
2021/12/28	1	48.00	5	48.46	48.90	-4	3,648	-0.11%
2021/12/27	0	0.00	1	47.55	47.70	-1	3,515	-0.03%
2021/12/24	1	47.20	0	0.00	47.20	1	3,544	0.03%
2021/12/22	2	47.75	0	0.00	47.90	2	3,491	0.06%
2021/12/21	0.1	47.50	0	0.00	47.60	0.1	3,473	0.00%
2021/12/17	0	0.00	0.4	47.45	47.70	-0.4	3,515	-0.01%
2021/12/15	0	0.00	1	46.70	47.10	-1	3,530	-0.03%
2021/12/14	1	47.00	6	47.26	46.90	-5	3,557	-0.14%
2021/12/13	1	47.70	0	0.00	47.95	1	3,473	0.03%
2021/12/10	1	47.05	0	0.00	47.20	1	3,442	0.03%
2021/12/09	1	47.70	1	47.70	47.65	0	3,461	0.00%
2021/12/08	7.5	47.19	2	47.15	47.00	5.5	3,405	0.16%
2021/12/07	9	46.61	7	46.80	46.80	2	3,422	0.06%
2021/12/06	0	0.00	1	45.00	44.90	-1	3,209	-0.03%
2021/12/02	0	0.00	2	44.35	44.35	-2	3,229	-0.06%
2021/11/30	0	0.00	6	44.90	45.00	-6	3,218	-0.19%
2021/11/22	4	44.60	0	0.00	44.60	4	3,145	0.13%
2021/11/12	0.1	44.50	0	0.00	44.45	0.1	3,129	0.00%
2021/11/08	0	0.00	2	43.45	43.30	-2	3,309	-0.06%
2021/11/04	2	43.48	0	0.00	43.10	2	3,437	0.06%
2021/11/03	0	0.00	1	45.00	45.10	-1	3,330	-0.03%
2021/10/18	0.8	42.05	0	0.00	42.00	0.8	4,603	0.02%
2021/10/13	0	0.00	2	42.25	41.75	-2	4,953	-0.04%
2021/10/01	0	0.00	1	43.05	43.00	-1	5,441	-0.02%
2021/09/24	0.1	45.60	0	0.00	45.20	0.1	6,013	0.00%
2021/09/23	1	45.60	2	45.60	45.60	-1	5,989	-0.02%
2021/09/22	2	45.30	0	0.00	45.25	2	6,027	0.03%
2021/09/17	0	0.00	1	45.25	45.95	-1	5,996	-0.02%
2021/09/16	0	0.00	1	45.60	45.30	-1	5,946	-0.02%
2021/09/15	1	45.05	1	45.50	45.05	0	5,931	0.00%
2021/09/14	1	45.80	0	0.00	45.80	1	5,898	0.02%
2021/09/13	4	45.51	2	45.53	45.50	2	5,814	0.03%
2021/09/10	0	0.00	1	45.15	45.25	-1	5,733	-0.02%
2021/09/08	0	0.00	1	43.45	43.10	-1	5,573	-0.02%
2021/08/30	0	0.00	0.5	43.60	43.55	-0.5	5,626	-0.01%
2021/08/17	1	43.05	0	0.00	42.10	1	5,718	0.02%
2021/08/13	0	0.00	1.1	43.15	43.15	-1.1	5,725	-0.02%
2021/08/11	0	0.00	2	41.80	41.85	-2	5,663	-0.04%
2021/08/05	2	45.70	0	0.00	46.50	2	5,750	0.03%
2021/07/26	0	0.00	1	45.55	45.80	-1	5,963	-0.02%
2021/07/23	0	0.00	38	44.50	44.65	-38	5,942	-0.64%
2021/07/22	0	0.00	4	46.15	44.80	-4	5,851	-0.07%
2021/07/21	2	45.20	0	0.00	45.05	2	5,432	0.04%
2021/07/20	10	46.14	0	0.00	45.50	10	5,456	0.18%
2021/07/19	0	0.00	10	46.05	46.45	-10	5,649	-0.18%
2021/07/16	30	45.37	0	0.00	45.25	30	5,901	0.51%
2021/07/14	2	44.70	0	0.00	44.20	2	6,041	0.03%
2021/07/13	1.3	44.81	35	44.61	44.30	-33.7	6,135	-0.55%
2021/07/12	40.3	43.96	10	43.90	44.30	30.3	6,160	0.49%
2021/07/08	0	0.00	25	43.50	43.10	-25	6,189	-0.40%
2021/07/07	20	43.18	4	43.26	43.50	16	6,245	0.26%
2021/07/06	18	43.54	7	42.94	42.65	11	6,231	0.18%
2021/07/05	0	0.00	8	41.43	42.15	-8	6,150	-0.13%
2021/07/02	0	0.00	1	39.90	39.90	-1	6,056	-0.02%
2021/07/01	20.1	40.10	10	39.73	39.75	10.1	6,184	0.16%
2021/06/30	0	0.00	10	40.20	40.25	-10	6,207	-0.16%
2021/06/28	5	39.75	2	39.60	39.85	3	6,190	0.05%
2021/06/25	4	39.75	0	0.00	39.70	4	6,217	0.06%
2021/06/23	0	0.00	1	39.40	39.50	-1	6,288	-0.02%
2021/06/22	0	0.00	13	39.43	39.30	-13	6,316	-0.21%
2021/06/21	1	39.65	0	0.00	39.35	1	6,401	0.02%
2021/06/18	10	39.88	1	39.90	40.00	9	6,460	0.14%
2021/06/17	5	39.55	0	0.00	39.60	5	6,504	0.08%
2021/06/09	2	39.45	0	0.00	39.50	2	7,084	0.03%
2021/06/07	0	0.00	5	39.70	40.00	-5	7,242	-0.07%
2021/06/04	1	39.85	0	0.00	39.50	1	7,276	0.01%
2021/06/02	20	40.60	30	39.93	39.95	-10	7,399	-0.14%
2021/06/01	15	40.30	1	40.20	40.25	14	7,379	0.19%
2021/05/31	10	39.90	10	39.78	39.70	0	7,368	0.00%
2021/05/25	5	38.95	4	39.00	39.00	1	7,507	0.01%
2021/05/21	1	38.35	0	0.00	38.40	1	7,538	0.01%
2021/05/20	0	0.00	18	38.07	37.80	-18	7,617	-0.24%
2021/05/19	16	37.45	5.3	37.97	38.10	10.7	7,637	0.14%
2021/05/18	0	0.00	4	35.80	37.30	-4	7,613	-0.05%
2021/05/17	1	35.70	0	0.00	35.85	1	7,463	0.01%
2021/05/13	4	37.11	0	0.00	37.80	4	7,343	0.05%
2021/05/12	3	38.72	17	37.84	37.80	-14	7,256	-0.19%
2021/05/11	1	40.30	5	41.75	40.45	-4	7,117	-0.06%
2021/05/10	5	42.35	1	42.15	42.80	4	7,054	0.06%
2021/05/07	0	0.00	1	42.35	42.50	-1	7,085	-0.01%
2021/05/06	22	41.97	5	41.68	41.70	17	7,103	0.24%
2021/05/04	4	40.65	0	0.00	40.90	4	7,295	0.05%
2021/05/03	0	0.00	20	41.93	41.80	-20	7,214	-0.28%
2021/04/29	0	0.00	15	42.13	42.00	-15	7,174	-0.21%
2021/04/28	2	42.80	5	42.50	42.70	-3	7,152	-0.04%
2021/04/27	5	42.35	5	42.30	42.55	0	7,270	0.00%
2021/04/26	15	42.58	0	0.00	43.25	15	7,365	0.20%
2021/04/23	2	41.30	32	41.65	41.10	-30	7,273	-0.41%
2021/04/22	43	44.50	25	44.06	43.00	18	6,989	0.26%
2021/04/21	33	48.53	3	48.60	48.50	30	6,614	0.45%
2021/04/20	10	48.73	0	0.00	48.80	10	6,487	0.15%
2021/04/19	1	48.75	0	0.00	48.75	1	6,432	0.02%
2021/04/16	0	0.00	17	47.20	47.85	-17	6,365	-0.27%
2021/04/15	0	0.00	2	46.65	46.55	-2	6,269	-0.03%
2021/04/14	0	0.00	35	45.38	45.70	-35	6,174	-0.57%
2021/04/13	24	46.05	0.5	46.13	45.85	23.5	6,082	0.39%
2021/04/12	27	46.77	2	47.25	46.75	25	5,951	0.42%
2021/04/09	5	45.40	59.2	45.76	46.35	-54.2	5,797	-0.93%
2021/04/08	15	44.93	0	0.00	45.00	15	5,596	0.27%
2021/04/07	17.5	44.14	5	43.65	44.50	12.5	5,526	0.23%
2021/04/06	0	0.00	5	43.05	43.10	-5	5,414	-0.09%
2021/04/01	5	42.80	0	0.00	42.85	5	5,386	0.09%
2021/03/31	8	42.75	0	0.00	42.80	8	5,362	0.15%
2021/03/30	0.2	42.70	10	42.80	42.85	-9.8	5,364	-0.18%
2021/03/29	25	42.38	0	0.00	42.70	25	5,359	0.47%
2021/03/26	15	42.07	0	0.00	42.25	15	5,357	0.28%
2021/03/25	0	0.00	8	41.97	41.90	-8	5,375	-0.15%
2021/03/24	0.1	41.65	2	41.55	41.85	-1.9	5,406	-0.04%
2021/03/23	0.3	42.50	50	42.08	42.15	-49.7	5,342	-0.93%
2021/03/22	20.1	42.56	1	42.60	42.65	19.1	5,350	0.36%
2021/03/19	0	0.00	0.3	43.00	42.80	-0.3	5,381	-0.01%
2021/03/18	40	42.61	0	0.00	42.65	40	5,313	0.75%
2021/03/17	5	42.55	0	0.00	42.60	5	5,379	0.09%
2021/03/16	17	42.95	16.5	42.51	42.65	0.5	5,455	0.01%
2021/03/15	2	41.80	14	41.56	42.45	-12	5,319	-0.23%
2021/03/12	13	40.33	1	40.25	40.50	12	5,182	0.23%
2021/03/11	0.3	39.92	3	39.62	39.65	-2.7	5,186	-0.05%
2021/03/10	0	0.00	24	39.24	39.25	-24	5,238	-0.46%
2021/03/09	0.3	38.88	23	39.02	39.20	-22.7	5,255	-0.43%
2021/03/08	6	38.68	0	0.00	38.40	6	5,232	0.11%
2021/03/05	0	0.00	2	38.35	38.40	-2	5,256	-0.04%
2021/03/04	0	0.00	10	38.55	38.60	-10	5,328	-0.19%
2021/03/03	10	38.45	1	38.65	38.75	9	5,361	0.17%
2021/03/02	7	39.06	20.3	39.25	39.00	-13.3	5,472	-0.24%
2021/02/26	1.1	38.87	13	38.51	38.85	-11.9	5,470	-0.22%
2021/02/25	8	38.13	0	0.00	38.25	8	5,432	0.15%
2021/02/24	25	38.28	1	38.10	38.05	24	5,425	0.44%
2021/02/23	15	38.28	0	0.00	38.40	15	5,377	0.28%
2021/02/22	2	38.75	22	38.37	38.50	-20	5,335	-0.37%
2021/02/19	40	37.09	0	0.00	37.45	40	5,240	0.76%
2021/02/18	1	37.15	5	36.82	37.10	-4	5,210	-0.08%
2021/02/05	0	0.00	35	36.18	35.95	-35	5,154	-0.68%
2021/02/04	0.1	36.00	20	35.97	36.00	-19.9	5,172	-0.39%
2021/02/03	1	34.65	0	0.00	34.90	1	5,093	0.02%
2021/02/01	13	34.44	0	0.00	34.60	13	5,063	0.26%
2021/01/29	29	35.04	0	0.00	34.85	29	5,020	0.58%
2021/01/28	10	35.90	0	0.00	35.80	10	4,927	0.20%
2021/01/26	0.3	36.90	13	36.84	36.70	-12.7	4,746	-0.27%
2021/01/25	0	0.00	10	35.93	36.00	-10	4,509	-0.22%
2021/01/22	0	0.00	3	35.15	35.65	-3	4,485	-0.07%
2021/01/21	13	35.49	3	35.50	35.20	10	4,457	0.22%
2021/01/20	5	35.75	10	36.35	35.50	-5	4,432	-0.11%
2021/01/19	5	34.90	15	35.78	35.95	-10	4,299	-0.23%
2021/01/18	25	34.89	3	35.05	34.95	22	4,172	0.53%
2021/01/15	1	35.15	13	35.29	35.00	-12	4,121	-0.29%
2021/01/14	0	0.00	1	35.20	35.20	-1	4,110	-0.02%
2021/01/13	0	0.00	1	35.20	35.15	-1	4,080	-0.02%
2021/01/12	1	35.30	9	35.24	35.00	-8	4,043	-0.20%
2021/01/11	0	0.00	14	34.97	35.20	-14	3,938	-0.36%
2021/01/08	0	0.00	10	34.80	34.70	-10	3,852	-0.26%
2021/01/07	0	0.00	4	34.05	34.20	-4	3,772	-0.11%
2021/01/06	2	33.90	10	34.20	33.85	-8	3,748	-0.21%
2021/01/05	2	34.35	0	0.00	34.40	2	3,683	0.05%
2020/12/31	0	0.00	18	34.40	34.30	-18	3,679	-0.49%
2020/12/29	0	0.00	2	34.40	34.50	-2	3,632	-0.06%
2020/12/25	6	34.56	0	0.00	34.50	6	3,577	0.17%
2020/12/24	0	0.00	5	34.50	34.45	-5	3,557	-0.14%
2020/12/23	15	34.03	0	0.00	34.00	15	3,518	0.43%
2020/12/21	2	34.15	1	34.30	34.30	1	3,468	0.03%
2020/12/18	10	34.28	2	34.30	34.10	8	3,419	0.23%
2020/12/17	12	34.71	1	34.75	34.70	11	3,358	0.33%
2020/12/16	3	34.77	6	34.70	34.95	-3	3,325	-0.09%
2020/12/15	3	34.37	0	0.00	34.20	3	3,237	0.09%
2020/12/14	1	34.80	11	34.83	34.90	-10	3,128	-0.32%
2020/12/11	3	34.83	23	34.76	34.60	-20	3,089	-0.65%
2020/12/10	1	34.60	18	34.78	34.80	-17	2,972	-0.57%
2020/12/09	33	34.16	4	34.08	34.40	29	2,798	1.04%
2020/12/08	7	33.48	2	33.63	33.75	5	2,700	0.19%
2020/12/07	6	33.89	14	33.94	33.90	-8	2,640	-0.30%
2020/12/04	25	33.47	5	33.50	33.40	20	2,541	0.79%
2020/12/03	17	33.14	9	33.06	32.90	8	2,397	0.33%
2020/12/02	1	32.85	27	33.11	33.15	-26	2,326	-1.12%
2020/12/01	1	32.75	0	0.00	32.60	1	2,202	0.05%
2020/11/30	10	32.60	26	32.71	32.60	-16	2,168	-0.74%
2020/11/27	0	0.00	31	32.26	32.35	-31	2,088	-1.48%
2020/11/26	1	32.50	25	32.43	32.40	-24	2,030	-1.18%
2020/11/25	11	31.71	4	31.63	31.60	7	1,851	0.38%
2020/11/24	31	31.24	0	0.00	31.25	31	1,763	1.76%
2020/11/23	15	31.38	1	31.40	31.35	14	1,739	0.80%
2020/11/20	0	0.00	5	31.10	31.10	-5	1,689	-0.30%
2020/11/18	0	0.00	10	30.95	31.00	-10	1,681	-0.59%
2020/11/17	0	0.00	15	30.95	30.95	-15	1,668	-0.90%
2020/11/16	5	31.05	3	30.98	31.05	2	1,704	0.12%
2020/11/13	0	0.00	10	30.65	30.70	-10	1,684	-0.59%
2020/11/12	0	0.00	4	30.55	30.55	-4	1,671	-0.24%
2020/11/11	10	30.20	0	0.00	30.20	10	1,635	0.61%
2020/11/09	30	30.26	0	0.00	30.30	30	1,626	1.84%
2020/11/06	18	30.26	0	0.00	30.30	18	1,619	1.11%
2020/11/05	10	30.38	0	0.00	30.35	10	1,632	0.61%
2020/11/03	1	30.20	0	0.00	30.20	1	1,706	0.06%
2020/11/02	2	30.05	0	0.00	30.15	2	1,707	0.12%
2020/10/30	5	30.40	0	0.00	30.30	5	1,697	0.29%
2020/10/29	2	30.10	1	30.10	30.20	1	1,652	0.06%
2020/10/28	6	30.22	0	0.00	30.20	6	1,647	0.36%
2020/10/27	0	0.00	10	30.25	30.20	-10	1,627	-0.61%
2020/10/15	1	29.70	0	0.00	29.70	1	1,754	0.06%
2020/10/13	0	0.00	5	29.85	29.90	-5	1,778	-0.28%
2020/10/12	1	30.00	0	0.00	29.90	1	1,783	0.06%
2020/09/24	0	0.00	3	29.25	29.05	-3	2,234	-0.13%
2020/09/08	1	29.85	0	0.00	29.90	1	2,741	0.04%
2020/09/07	11	29.99	9	29.85	29.90	2	2,783	0.07%
2020/08/10	0	0.00	3	30.65	30.55	-3	3,849	-0.08%
2020/08/07	4	30.18	0	0.00	30.40	4	3,907	0.10%
2020/08/06	0	0.00	12	29.90	29.90	-12	3,916	-0.31%
2020/07/31	0	0.00	2	29.70	29.70	-2	4,160	-0.05%
2020/07/30	2	29.65	0	0.00	29.75	2	4,195	0.05%
2020/07/28	1	29.20	0	0.00	29.00	1	4,304	0.02%
2020/07/24	4	29.81	0	0.00	29.60	4	4,502	0.09%
2020/07/21	1	29.95	0	0.00	29.90	1	4,869	0.02%
2020/07/09	3	31.05	0	0.00	30.85	3	6,006	0.05%
2020/07/07	0	0.00	3	30.65	30.55	-3	6,140	-0.05%
2020/07/06	11	30.85	0	0.00	30.75	11	6,167	0.18%
2020/07/03	0	0.00	2	30.20	30.80	-2	6,181	-0.03%
2020/07/01	0	0.00	2	30.00	30.00	-2	6,180	-0.03%
2020/06/29	1	29.70	0	0.00	29.55	1	6,211	0.02%
2020/06/24	1	29.90	0	0.00	29.80	1	6,200	0.02%
2020/06/23	12	29.95	3	29.85	29.95	9	6,227	0.14%
2020/06/22	0	0.00	5	29.90	30.00	-5	6,242	-0.08%
2020/06/19	3	29.60	2	29.50	29.60	1	6,262	0.02%
2020/06/18	2	29.45	41	29.49	29.45	-39	6,153	-0.63%
2020/06/12	0	0.00	2	29.63	29.85	-2	6,229	-0.03%
2020/06/11	1	30.60	0	0.00	30.05	1	6,262	0.02%
2020/06/10	1	30.55	2	30.63	30.70	-1	6,292	-0.02%
2020/06/09	0	0.00	1	30.60	30.65	-1	6,386	-0.02%
2020/06/08	2	30.93	3	31.13	30.95	-1	6,409	-0.02%
2020/06/05	12	30.89	6	31.18	31.35	6	6,387	0.09%
2020/06/03	3	30.15	0	0.00	30.15	3	6,298	0.05%
2020/06/02	0	0.00	3	30.20	30.30	-3	6,461	-0.05%
2020/06/01	2	29.85	0	0.00	29.95	2	6,431	0.03%
2020/05/28	1	30.05	0	0.00	29.70	1	6,371	0.02%
2020/05/27	3	29.75	0	0.00	29.85	3	6,349	0.05%
2020/05/26	1	30.10	1	29.80	29.80	0	6,333	0.00%
2020/05/25	3	29.85	0	0.00	29.95	3	6,292	0.05%
2020/05/22	1	29.80	0	0.00	29.65	1	6,272	0.02%
2020/05/19	1	30.25	0	0.00	30.25	1	6,034	0.02%
2020/05/18	2	30.70	2	30.70	30.65	0	6,023	0.00%
2020/05/15	1	30.85	1	31.10	30.70	0	5,998	0.00%
2020/05/14	2	31.40	1	31.90	31.35	1	5,926	0.02%
2020/05/12	5	32.65	2	32.68	32.80	3	5,851	0.05%
2020/05/11	3	32.25	3	32.25	32.25	0	5,803	0.00%
2020/05/06	0	0.00	7	32.60	32.40	-7	5,663	-0.12%
2020/05/05	0	0.00	3	32.70	32.65	-3	5,648	-0.05%
2020/05/04	10	32.88	7	32.81	32.80	3	5,626	0.05%
2020/04/30	17	33.77	9	33.78	33.70	8	5,580	0.14%
2020/04/29	8	34.38	0	0.00	34.20	8	5,545	0.14%
2020/04/28	13	33.33	24	33.83	34.10	-11	5,516	-0.20%
2020/04/27	10	32.40	10	32.40	32.30	0	5,336	0.00%
2020/04/24	11	32.09	1	32.55	31.85	10	5,273	0.19%
2020/04/23	5	32.20	2	32.25	32.15	3	5,168	0.06%
2020/04/22	3	34.88	1	34.80	34.95	2	4,997	0.04%
2020/04/21	1	35.50	0	0.00	35.00	1	4,864	0.02%
2020/04/20	2	35.30	2	35.23	35.35	0	4,729	0.00%
2020/04/17	7	35.41	7	35.40	34.95	0	4,768	0.00%
2020/04/16	8	34.41	6	34.74	35.20	2	4,690	0.04%
2020/04/15	6	34.44	8	34.24	34.45	-2	4,536	-0.04%
2020/04/14	1	33.75	4	33.78	33.90	-3	4,471	-0.07%
2020/04/13	7	33.20	5	33.40	33.30	2	4,367	0.05%
2020/04/10	0	0.00	3	32.55	32.80	-3	4,260	-0.07%
2020/04/09	2	32.15	1	32.40	32.15	1	4,234	0.02%
2020/04/08	2	31.65	2	31.70	32.00	0	4,155	0.00%
2020/04/07	4	31.10	1	30.90	31.20	3	4,046	0.07%
2020/04/06	3	30.43	1	30.55	30.55	2	3,975	0.05%
2020/03/31	1	30.25	3	30.00	30.30	-2	3,885	-0.05%
2020/03/27	1	29.90	0	0.00	29.40	1	3,813	0.03%
2020/03/25	2	29.15	1	29.25	29.00	1	3,727	0.03%
2020/03/24	0	0.00	3	28.52	28.40	-3	3,680	-0.08%
2020/03/20	3	28.90	0	0.00	28.40	3	3,721	0.08%
2020/03/19	1	27.15	1	26.95	26.70	0	3,643	0.00%
2020/03/18	2	29.95	0	0.00	29.50	2	3,535	0.06%
2020/03/06	7	32.79	7	32.78	32.65	0	2,859	0.00%
2020/03/05	0	0.00	1	31.70	32.00	-1	2,628	-0.04%
2020/03/02	0	0.00	3	30.50	30.70	-3	2,564	-0.12%
2020/02/25	0	0.00	2	31.63	32.05	-2	2,509	-0.08%
2020/02/24	0	0.00	2	31.65	31.85	-2	2,488	-0.08%
2020/02/21	5	31.87	1	31.80	31.75	4	2,475	0.16%
2020/02/19	2	32.05	0	0.00	32.05	2	2,476	0.08%
2020/02/11	0	0.00	6	31.07	31.05	-6	2,449	-0.24%
2020/02/06	0	0.00	5	31.70	31.70	-5	2,371	-0.21%
2020/02/03	6	31.41	4	31.46	32.05	2	2,265	0.09%
2020/01/31	3	32.70	2	32.00	32.70	1	2,152	0.05%
2020/01/30	0	0.00	5	30.38	30.65	-5	2,032	-0.25%
2020/01/17	2	32.30	0	0.00	32.30	2	1,916	0.10%
2020/01/16	1	32.20	3	32.07	32.20	-2	1,892	-0.11%
2020/01/15	2	31.83	0	0.00	31.80	2	1,854	0.11%
2020/01/14	0	0.00	2	32.13	32.30	-2	1,826	-0.11%
2020/01/13	7	32.21	15	32.28	32.05	-8	1,766	-0.45%
2020/01/10	7	31.44	10	31.66	31.75	-3	1,607	-0.19%
2020/01/09	2	31.15	6	31.37	31.15	-4	1,515	-0.26%
2020/01/08	6	31.04	4	31.26	31.15	2	1,452	0.14%
2020/01/07	9	30.77	4	30.79	30.90	5	1,400	0.36%
2020/01/06	2	30.45	0	0.00	30.75	2	1,373	0.15%
2020/01/03	0	0.00	1	30.85	30.55	-1	1,354	-0.07%
2020/01/02	0	0.00	6	30.40	30.40	-6	1,331	-0.45%
2019/12/31	0	0.00	1	30.20	30.15	-1	1,338	-0.07%
2019/12/25	0	0.00	2	30.10	30.15	-2	1,525	-0.13%
2019/12/20	0	0.00	1	30.20	30.25	-1	1,521	-0.07%
2019/12/19	0	0.00	1	30.40	30.10	-1	1,518	-0.07%
2019/12/18	14	30.15	10	30.19	30.30	4	1,499	0.27%
2019/12/17	3	29.75	0	0.00	29.80	3	1,421	0.21%
2019/12/09	1	29.40	0	0.00	29.30	1	1,469	0.07%
2019/11/21	1	29.75	0	0.00	29.85	1	1,459	0.07%
2019/11/15	0	0.00	1	29.80	29.80	-1	1,518	-0.07%
2019/11/13	0	0.00	1	29.60	30.10	-1	1,460	-0.07%
2019/11/11	0	0.00	3	29.03	28.95	-3	1,478	-0.20%
2019/11/07	0	0.00	6	29.03	28.95	-6	1,483	-0.40%
2019/11/06	0	0.00	1	29.05	29.00	-1	1,489	-0.07%
2019/10/31	0	0.00	23	29.15	29.05	-23	1,530	-1.50%
2019/10/30	0	0.00	1	29.35	29.45	-1	1,537	-0.07%
2019/10/24	0	0.00	2	29.80	29.80	-2	1,607	-0.12%
2019/10/17	1	28.95	0	0.00	29.25	1	2,011	0.05%
2019/10/15	1	28.90	0	0.00	28.75	1	2,177	0.05%
2019/10/08	6	29.47	1	29.45	29.60	5	2,375	0.21%
2019/10/07	0	0.00	1	30.40	30.40	-1	2,407	-0.04%
2019/10/03	0	0.00	10	30.13	30.15	-10	2,407	-0.42%
2019/10/02	0	0.00	1	29.60	29.80	-1	2,413	-0.04%
2019/09/26	0	0.00	4	29.14	29.20	-4	2,433	-0.16%
2019/09/25	0	0.00	1	29.15	29.05	-1	2,450	-0.04%
2019/09/24	2	29.23	0	0.00	29.10	2	2,488	0.08%
2019/09/16	0	0.00	11	29.00	29.10	-11	2,502	-0.44%
2019/09/12	0	0.00	2	29.20	29.25	-2	2,499	-0.08%
2019/09/11	2	29.48	12	29.59	29.15	-10	2,509	-0.40%
2019/09/10	0	0.00	10	28.90	28.95	-10	2,450	-0.41%
2019/09/09	0	0.00	11	28.80	28.80	-11	2,469	-0.45%
2019/09/06	10	28.80	0	0.00	28.80	10	2,473	0.40%
2019/09/03	10	28.79	0	0.00	28.70	10	2,523	0.40%
2019/08/30	0	0.00	3	28.55	28.65	-3	2,608	-0.11%
2019/08/29	10	28.30	21	28.30	28.30	-11	2,608	-0.42%
2019/08/28	11	28.42	0	0.00	28.30	11	2,614	0.42%
2019/08/26	2	28.40	0	0.00	28.35	2	2,655	0.08%
2019/08/22	10	28.93	0	0.00	28.90	10	2,698	0.37%
2019/08/21	10	28.80	10	29.00	28.90	0	2,704	0.00%
2019/08/19	0	0.00	2	28.65	28.70	-2	2,655	-0.08%
2019/08/16	10	28.55	1	28.60	28.55	9	2,650	0.34%
2019/08/15	0	0.00	2	28.30	28.25	-2	2,618	-0.08%
2019/08/14	1	28.10	0	0.00	28.45	1	2,579	0.04%
2019/08/13	1	27.55	0	0.00	27.45	1	2,534	0.04%
2019/08/12	3	27.85	0	0.00	27.70	3	2,534	0.12%
2019/07/30	5	27.80	100	27.75	27.70	-95	2,575	-3.69%
2019/07/25	2	27.73	0	0.00	28.15	2	2,537	0.08%
2019/07/24	1	27.90	0	0.00	27.85	1	2,508	0.04%
2019/07/23	1	28.70	0	0.00	28.35	1	2,458	0.04%
2019/07/22	1	29.05	0	0.00	28.70	1	2,423	0.04%
2019/07/19	5	31.88	0	0.00	31.90	5	2,284	0.22%
2019/07/18	15	31.94	0	0.00	31.85	15	2,149	0.70%
2019/07/17	101	32.14	0	0.00	32.20	101	2,049	4.93%	大買/鉅額交易
2019/07/16	6	32.52	0	0.00	32.35	6	1,984	0.30%
2019/07/15	1	32.85	1	32.80	32.80	0	1,896	0.00%
2019/07/12	8	33.03	3	33.00	33.00	5	1,835	0.27%
2019/07/11	0	0.00	1	32.90	32.90	-1	1,780	-0.06%
2019/07/04	0	0.00	1	32.20	32.25	-1	1,926	-0.05%
2019/07/03	1	32.05	0	0.00	32.05	1	1,917	0.05%
2019/06/27	0	0.00	3	31.55	31.55	-3	1,892	-0.16%
2019/06/21	1	31.10	1	31.15	31.10	0	1,951	0.00%
2019/06/18	0	0.00	1	31.45	31.35	-1	2,010	-0.05%
2019/06/14	0	0.00	6	31.17	30.90	-6	2,063	-0.29%
2019/06/11	0	0.00	4	30.60	30.70	-4	2,241	-0.18%
2019/06/10	6	30.15	0	0.00	30.20	6	2,288	0.26%
2019/06/03	2	31.30	0	0.00	31.20	2	2,374	0.08%
2019/05/31	0	0.00	3	31.53	31.55	-3	2,379	-0.13%
2019/05/30	10	30.86	10	31.15	31.20	0	2,360	0.00%
2019/05/29	0	0.00	2	31.05	30.80	-2	2,366	-0.08%
2019/05/15	0	0.00	2	30.05	30.10	-2	2,392	-0.08%
2019/05/14	2	29.60	0	0.00	29.75	2	2,401	0.08%
2019/05/13	3	29.57	0	0.00	29.40	3	2,399	0.13%
2019/05/08	3	30.87	0	0.00	31.00	3	2,399	0.13%
2019/05/02	1	30.85	0	0.00	31.00	1	2,395	0.04%
2019/04/19	1	31.25	0	0.00	31.35	1	2,411	0.04%
2019/04/18	1	31.30	0	0.00	31.20	1	2,408	0.04%
2019/04/17	0	0.00	1	31.50	31.55	-1	2,414	-0.04%
2019/04/16	1	31.10	2	31.20	31.40	-1	2,395	-0.04%
2019/04/15	4	31.56	0	0.00	31.35	4	2,359	0.17%
2019/04/12	5	31.82	0	0.00	31.60	5	2,334	0.21%
2019/04/11	16	31.97	3	32.00	32.00	13	2,301	0.56%
2019/04/02	1	31.50	0	0.00	31.45	1	1,937	0.05%
2019/03/26	0	0.00	1	31.20	31.25	-1	1,853	-0.05%
2019/03/20	0	0.00	8	30.55	30.45	-8	1,717	-0.47%
2019/03/14	0	0.00	10	29.75	29.60	-10	1,507	-0.66%
2019/03/13	10	29.50	10	29.50	29.50	0	1,496	0.00%
2019/03/12	10	29.73	13	29.88	29.90	-3	1,430	-0.21%
2019/03/08	1	29.05	0	0.00	29.10	1	1,362	0.07%
2019/03/04	0	0.00	2	30.10	30.20	-2	1,315	-0.15%
2019/02/21	10	29.55	0	0.00	29.60	10	1,240	0.81%
2019/02/20	0	0.00	1	29.55	29.55	-1	1,237	-0.08%
2019/02/15	1	29.25	0	0.00	29.20	1	1,255	0.08%
2019/02/11	2	29.70	0	0.00	29.90	2	1,305	0.15%
2019/01/28	0	0.00	5	29.05	29.05	-5	1,321	-0.38%
2019/01/25	0	0.00	1	29.00	29.05	-1	1,388	-0.07%
2019/01/24	0	0.00	1	28.95	28.95	-1	1,396	-0.07%
2019/01/22	1	28.80	6	28.69	28.75	-5	1,439	-0.35%
2019/01/11	0	0.00	7	28.50	28.55	-7	1,613	-0.43%
2019/01/10	0	0.00	6	28.25	28.45	-6	1,602	-0.37%
2019/01/08	2	27.65	0	0.00	27.60	2	1,594	0.13%
2019/01/07	1	27.60	1	27.75	27.75	0	1,600	0.00%
2018/12/27	3	27.27	0	0.00	27.15	3	1,748	0.17%
2018/12/24	0	0.00	9	27.50	27.40	-9	1,775	-0.51%
2018/12/19	10	27.90	10	27.55	27.55	0	1,784	0.00%
2018/12/17	0	0.00	1	28.30	28.30	-1	1,781	-0.06%
2018/12/14	0	0.00	6	28.55	28.55	-6	1,788	-0.34%
2018/12/13	10	28.70	16	28.86	28.85	-6	1,803	-0.33%
2018/12/12	5	28.50	5	28.65	28.85	0	1,835	0.00%
2018/12/11	5	28.25	5	28.45	28.45	0	1,860	0.00%
2018/12/07	7	28.27	1	28.10	28.45	6	1,897	0.32%
2018/12/06	0	0.00	6	28.85	28.85	-6	1,886	-0.32%
2018/11/29	0	0.00	1	29.90	29.65	-1	2,013	-0.05%
2018/11/28	1	29.60	0	0.00	29.65	1	2,011	0.05%
2018/11/20	10	29.10	22	29.05	29.05	-12	2,094	-0.57%
2018/11/19	5	29.30	5	29.40	29.40	0	2,109	0.00%
2018/11/15	5	29.15	0	0.00	29.20	5	2,169	0.23%
2018/11/14	0	0.00	5	29.45	29.50	-5	2,200	-0.23%
2018/11/08	21	28.67	16	28.80	28.80	5	2,311	0.22%
2018/11/05	0	0.00	6	28.45	28.80	-6	2,513	-0.24%
2018/11/02	7	27.81	2	28.10	28.25	5	2,863	0.17%
2018/10/30	1	25.05	0	0.00	25.20	1	3,339	0.03%
2018/10/29	21	25.37	21	25.20	25.20	0	3,446	0.00%
2018/10/24	1	26.75	0	0.00	26.40	1	3,555	0.03%
2018/10/19	0	0.00	1	28.20	28.20	-1	3,550	-0.03%
2018/10/18	6	28.14	0	0.00	28.30	6	3,578	0.17%
2018/10/16	1	28.15	1	28.25	28.30	0	3,752	0.00%
2018/10/12	0	0.00	2	26.88	28.20	-2	3,901	-0.05%
2018/10/11	1	28.00	2	28.25	27.20	-1	4,065	-0.02%
2018/10/05	0	0.00	2	29.70	29.40	-2	5,049	-0.04%
2018/10/04	10	29.55	10	29.40	29.40	0	5,069	0.00%
2018/10/03	20	30.01	20	29.80	29.80	0	5,070	0.00%
2018/10/02	5	30.20	5	30.10	30.10	0	5,108	0.00%
2018/09/28	10	29.95	0	0.00	30.00	10	5,282	0.19%
2018/09/27	14	30.04	14	29.95	29.95	0	5,488	0.00%
2018/09/25	0	0.00	1	30.10	30.05	-1	5,569	-0.02%
2018/09/21	15	30.07	15	30.15	30.15	0	5,600	0.00%
2018/09/18	0	0.00	1	30.15	30.00	-1	5,638	-0.02%
2018/09/17	0	0.00	1	30.05	30.25	-1	5,655	-0.02%
2018/09/14	1	29.50	0	0.00	29.75	1	5,651	0.02%
2018/09/13	3	29.20	0	0.00	29.20	3	5,676	0.05%
2018/09/11	1	29.15	0	0.00	29.20	1	5,744	0.02%
2018/09/10	0	0.00	1	28.60	28.75	-1	5,834	-0.02%
2018/09/06	1	30.50	0	0.00	30.25	1	5,992	0.02%
2018/08/30	0	0.00	2	31.55	31.55	-2	6,346	-0.03%
2018/08/28	0	0.00	2	30.93	31.30	-2	6,421	-0.03%
2018/08/24	1	30.15	0	0.00	30.10	1	6,430	0.02%
2018/08/22	2	30.60	0	0.00	30.55	2	6,519	0.03%
2018/08/16	5	31.15	5	31.48	31.30	0	6,545	0.00%
2018/08/15	10	31.95	6	31.75	31.75	4	6,574	0.06%
2018/08/14	0	0.00	1	32.05	31.95	-1	6,711	-0.01%
2018/08/13	1	31.95	0	0.00	31.85	1	6,799	0.01%
2018/08/09	15	32.38	0	0.00	32.25	15	6,717	0.22%
2018/08/08	7	35.02	1	35.05	34.95	6	6,375	0.09%
2018/08/07	16	34.97	1	35.00	35.25	15	6,099	0.25%
2018/08/06	4	35.30	0	0.00	35.25	4	6,028	0.07%
2018/08/03	1	35.25	6	35.15	35.15	-5	6,005	-0.08%
2018/08/01	3	35.07	10	35.20	35.05	-7	6,234	-0.11%
2018/07/31	7	34.36	0	0.00	34.55	7	6,215	0.11%
2018/07/30	2	34.20	0	0.00	34.45	2	6,196	0.03%
2018/07/26	24	34.70	0	0.00	34.65	24	6,149	0.39%
2018/07/20	1	34.85	0	0.00	34.70	1	6,010	0.02%
2018/07/19	22	35.07	0	0.00	35.20	22	5,960	0.37%
2018/07/18	6	35.98	9	36.06	35.50	-3	5,928	-0.05%
2018/07/17	18	37.01	2	37.10	36.60	16	5,762	0.28%
2018/07/16	0	0.00	64	35.96	36.60	-64	5,339	-1.20%
2018/07/13	5	34.55	0	0.00	34.55	5	4,786	0.10%
2018/07/12	2	34.60	1	34.50	34.45	1	4,748	0.02%
2018/07/11	0	0.00	6	34.15	34.15	-6	4,743	-0.13%
2018/07/10	2	33.83	8	33.95	34.25	-6	4,786	-0.13%
2018/07/09	19	34.09	13	34.10	33.85	6	4,843	0.12%
2018/07/06	13	34.12	13	34.03	34.20	0	4,826	0.00%
2018/07/05	10	34.97	6	34.83	34.10	4	4,768	0.08%
2018/07/04	0	0.00	1	34.30	34.35	-1	4,750	-0.02%
2018/07/03	1	33.85	0	0.00	33.80	1	4,754	0.02%
2018/06/28	1	33.75	0	0.00	33.80	1	4,792	0.02%
2018/06/27	1	33.90	0	0.00	33.90	1	4,847	0.02%
2018/06/26	6	33.95	1	34.30	33.90	5	4,891	0.10%
2018/06/25	0	0.00	7	34.44	34.35	-7	4,966	-0.14%
2018/06/22	1	34.30	0	0.00	34.40	1	5,060	0.02%
2018/06/21	1	34.50	2	34.58	34.50	-1	5,102	-0.02%
2018/06/20	2	34.30	0	0.00	34.30	2	5,211	0.04%
2018/06/19	6	33.82	0	0.00	33.95	6	5,243	0.11%
2018/06/14	0	0.00	18	34.54	34.55	-18	5,173	-0.35%
2018/06/13	0	0.00	13	34.39	34.45	-13	5,513	-0.24%
2018/06/12	0	0.00	10	33.76	34.05	-10	5,732	-0.17%
2018/06/11	5	33.45	5	33.45	33.45	0	5,726	0.00%
2018/06/07	0	0.00	12	33.98	33.60	-12	6,123	-0.20%
2018/06/06	9	33.48	0	0.00	33.40	9	6,089	0.15%
2018/06/05	0	0.00	16	33.65	33.55	-16	6,100	-0.26%
2018/06/04	0	0.00	4	33.31	33.30	-4	6,065	-0.07%
2018/06/01	11	33.04	11	33.15	33.15	0	6,206	0.00%
2018/05/31	3	33.10	1	33.35	33.25	2	6,201	0.03%
2018/05/30	1	32.65	0	0.00	33.05	1	6,207	0.02%
2018/05/29	40	32.93	40	32.75	32.75	0	6,144	0.00%
2018/05/25	22	33.42	10	33.75	33.30	12	6,073	0.20%
2018/05/24	1	33.30	0	0.00	33.50	1	6,061	0.02%
2018/05/23	15	33.95	0	0.00	33.90	15	6,042	0.25%
2018/05/22	22	34.18	11	34.30	34.30	11	6,002	0.18%
2018/05/21	0	0.00	1	33.70	34.15	-1	5,877	-0.02%
2018/05/18	16	33.48	4	33.40	33.40	12	5,764	0.21%
2018/05/17	0	0.00	45	33.70	33.70	-45	5,793	-0.78%
2018/05/16	1	33.05	3	33.05	33.05	-2	5,779	-0.03%
2018/05/15	29	33.01	5	33.36	33.00	24	5,915	0.41%
2018/05/14	13	33.39	5	33.45	33.50	8	5,932	0.13%
2018/05/11	12	33.61	8	33.88	33.70	4	5,881	0.07%
2018/05/10	24	33.70	13	33.89	33.55	11	5,847	0.19%
2018/05/09	5	32.90	7	32.99	33.00	-2	5,625	-0.04%
2018/05/08	4	32.28	0	0.00	32.15	4	5,456	0.07%
2018/05/04	0	0.00	11	32.05	32.00	-11	5,384	-0.20%
2018/05/02	20	31.99	1	32.05	31.85	19	5,367	0.35%
2018/04/30	1	31.65	0	0.00	31.85	1	5,336	0.02%
2018/04/27	10	31.00	10	31.20	31.60	0	5,326	0.00%
2018/04/24	1	31.25	1	31.40	31.40	0	5,305	0.00%
2018/04/23	10	31.75	10	31.90	32.00	0	5,305	0.00%
2018/04/20	0	0.00	20	31.75	31.75	-20	5,285	-0.38%
2018/04/19	0	0.00	1	31.70	31.75	-1	5,284	-0.02%
2018/04/18	11	31.89	10	31.70	31.70	1	5,286	0.02%
2018/04/17	1	31.85	1	31.80	31.85	0	5,269	0.00%
2018/04/16	30	31.67	30	31.55	31.55	0	5,253	0.00%
2018/04/13	1	32.40	1	31.75	31.95	0	5,233	0.00%
2018/04/12	1	32.70	1	32.65	32.65	0	5,350	0.00%
2018/04/11	5	32.60	1	32.60	32.55	4	5,339	0.07%
2018/04/10	1	32.70	4	33.03	32.40	-3	5,303	-0.06%
2018/04/03	0	0.00	11	32.05	32.05	-11	5,113	-0.22%
2018/03/31	1	31.95	0	0.00	31.95	1	5,059	0.02%
2018/03/30	0	0.00	6	32.10	31.90	-6	5,051	-0.12%
2018/03/29	6	31.95	0	0.00	31.85	6	5,005	0.12%
2018/03/27	1	31.75	2	31.93	31.65	-1	5,066	-0.02%
2018/03/26	8	31.82	0	0.00	31.70	8	5,282	0.15%
2018/03/23	4	31.50	1	31.60	31.75	3	5,348	0.06%
2018/03/22	12	31.40	1	31.95	31.30	11	5,213	0.21%
2018/03/21	2	31.93	0	0.00	31.80	2	5,155	0.04%
2018/03/20	1	31.65	6	31.55	31.80	-5	5,128	-0.10%
2018/03/19	21	31.94	6	31.77	31.45	15	5,051	0.30%
2018/03/16	0	0.00	1	30.80	31.30	-1	4,629	-0.02%
2018/03/15	0	0.00	1	30.65	30.70	-1	4,303	-0.02%
2018/03/14	2	30.78	3	30.42	30.30	-1	4,206	-0.02%
2018/03/13	0	0.00	131	29.89	30.35	-131	4,003	-3.27%	大賣/鉅額交易
2018/03/12	1	29.45	1	29.30	29.35	0	3,788	0.00%
2018/03/07	14	29.01	13	29.25	28.75	1	3,778	0.03%
2018/03/06	1	28.70	0	0.00	28.45	1	3,720	0.03%
2018/02/26	1	27.80	13	27.80	27.85	-12	4,217	-0.28%
2018/02/23	0	0.00	10	27.35	27.40	-10	4,253	-0.24%
2018/02/22	1	26.70	11	26.75	26.70	-10	4,301	-0.23%
2018/02/21	1	26.45	0	0.00	26.55	1	4,338	0.02%
2018/02/07	30	26.58	22	26.19	26.15	8	4,319	0.19%
2018/02/06	41	27.35	51	26.37	27.45	-10	4,217	-0.24%
2018/02/05	10	28.20	1	28.45	28.80	9	4,236	0.21%
2018/02/02	50	29.15	10	29.20	29.10	40	4,275	0.94%
2018/01/30	0	0.00	10	28.75	28.70	-10	4,565	-0.22%
2018/01/29	10	28.70	11	28.65	28.65	-1	4,656	-0.02%
2018/01/26	0	0.00	1	28.65	28.70	-1	4,743	-0.02%
2018/01/25	1	28.95	0	0.00	28.75	1	4,845	0.02%
2018/01/23	21	28.85	21	28.75	28.75	0	5,197	0.00%
2018/01/22	30	28.87	30	28.85	28.85	0	5,289	0.00%
2018/01/17	0	0.00	1	29.10	28.90	-1	5,670	-0.02%
2018/01/15	5	28.55	5	28.60	28.60	0	6,158	0.00%
2018/01/12	1	28.40	1	28.45	28.55	0	6,392	0.00%
2018/01/11	10	28.00	10	28.20	28.20	0	6,747	0.00%
2018/01/10	11	28.05	0	0.00	28.15	11	7,126	0.15%
2018/01/08	32	28.17	31	28.13	28.05	1	7,961	0.01%
2018/01/05	10	30.10	10	30.07	30.05	0	7,849	0.00%
2018/01/04	16	30.06	7	30.10	30.10	9	8,020	0.11%
2018/01/03	17	30.21	0	0.00	30.15	17	8,070	0.21%
2018/01/02	10	29.85	10	30.05	30.20	0	8,132	0.00%