至上 (8112)-凱基-永和券商分點個股進出

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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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	80.33	1	80.50	81.10	2	15,841	0.01%
2024/05/22	2	83.55	0	0.00	83.40	2	15,719	0.01%
2024/05/21	0	0.00	1	85.80	84.50	-1	15,663	-0.01%
2024/05/17	0	0.00	5	84.80	85.30	-5	15,743	-0.03%
2024/05/16	0	0.00	1	85.60	84.60	-1	15,791	-0.01%
2024/05/15	1	83.40	12	83.53	82.70	-11	15,634	-0.07%
2024/05/14	2.5	80.44	0	0.00	80.20	2.5	15,390	0.02%
2024/05/13	4	79.35	5.2	79.88	80.20	-1.2	15,213	-0.01%
2024/05/10	9	78.30	1.2	77.57	79.10	7.9	14,908	0.05%
2024/05/09	2.9	85.69	2	85.60	85.50	0.9	14,073	0.01%
2024/05/08	0	0.00	145	91.61	95.00	-145	13,683	-1.06%	大賣/鉅額交易
2024/05/07	1.3	95.42	74	95.72	96.60	-72.7	13,434	-0.54%
2024/05/06	220	98.68	264.1	96.59	95.90	-44.1	13,192	-0.33%	大買/大賣/
2024/05/03	6	97.92	130	95.20	93.90	-124	12,777	-0.97%	大賣/鉅額交易
2024/05/02	384	92.85	17	91.15	93.40	367	12,360	2.97%	大買/鉅額交易
2024/04/30	5	89.50	15	88.40	88.20	-10	12,058	-0.08%
2024/04/29	5	86.30	5	87.50	87.80	0	11,962	0.00%
2024/04/26	0	0.00	2	85.10	85.10	-2	11,860	-0.02%
2024/04/25	2	84.20	0	0.00	84.00	2	11,859	0.02%
2024/04/24	0	0.00	7	85.37	85.10	-7	11,984	-0.06%
2024/04/23	5	82.04	6	81.72	82.10	-1	12,113	-0.01%
2024/04/22	1	81.70	2	81.65	80.80	-1	12,137	-0.01%
2024/04/19	3.1	81.32	1	81.90	81.90	2.1	12,135	0.02%
2024/04/18	2	83.75	0	0.00	83.20	2	11,973	0.02%
2024/04/17	3	84.13	1	83.70	84.00	2	11,941	0.02%
2024/04/16	10	83.70	32	83.74	82.90	-22	11,834	-0.19%
2024/04/15	22	85.83	0.2	83.80	85.90	21.8	11,654	0.19%
2024/04/12	17	86.33	514	84.68	86.60	-497	11,465	-4.33%	大賣/鉅額交易
2024/04/11	500	84.93	2	84.70	85.20	498	11,171	4.46%	大買/鉅額交易
2024/04/10	3	83.23	9	83.50	82.10	-6	10,944	-0.05%
2024/04/09	17.2	82.53	8	82.36	83.50	9.2	10,705	0.09%
2024/04/08	6	76.78	14	78.44	78.50	-8	10,139	-0.08%
2024/04/03	2	74.45	0	0.00	74.80	2	9,939	0.02%
2024/04/02	16	74.79	22	74.95	74.80	-6	9,974	-0.06%
2024/04/01	1	73.80	1	73.50	73.60	0	10,070	0.00%
2024/03/29	1	73.00	15	72.70	72.80	-14	10,095	-0.14%
2024/03/26	6	75.93	71	75.22	73.70	-65	10,381	-0.63%
2024/03/25	0	0.00	2	75.40	75.40	-2	10,358	-0.02%
2024/03/22	1	75.00	136	76.94	75.60	-135	10,620	-1.27%	大賣/鉅額交易
2024/03/21	209	76.89	12	75.00	77.00	197	10,519	1.87%	大買/鉅額交易
2024/03/20	3	71.27	0	0.00	71.70	3	10,233	0.03%
2024/03/19	4	72.60	3.3	71.96	72.10	0.7	10,525	0.01%
2024/03/18	0	0.00	2	69.40	70.10	-2	10,986	-0.02%
2024/03/14	1.3	67.42	0	0.00	67.40	1.3	12,565	0.01%
2024/03/13	9.5	68.49	1	70.40	68.40	8.5	13,150	0.06%
2024/03/12	12	70.42	12.2	70.53	69.60	-0.2	12,989	0.00%
2024/03/11	3	68.87	2	68.50	68.60	1	12,537	0.01%
2024/03/08	2.2	67.74	6	68.13	66.80	-3.8	12,335	-0.03%
2024/03/07	53	69.25	55	69.78	67.50	-2	12,051	-0.02%
2024/03/06	10	66.24	7	66.66	66.90	3	11,467	0.03%
2024/03/04	0	0.00	1	63.70	64.00	-1	11,550	-0.01%
2024/02/27	1.3	62.18	1	62.60	61.70	0.3	11,206	0.00%
2024/02/26	1	61.60	0	0.00	62.30	1	11,166	0.01%
2024/02/23	2	63.80	0	0.00	63.10	2	11,113	0.02%
2024/02/20	0	0.00	2	65.50	63.60	-2	11,038	-0.02%
2024/02/19	6	64.25	5	64.24	64.80	1	10,812	0.01%
2024/02/16	2	62.20	0	0.00	62.70	2	10,652	0.02%
2024/02/15	0	0.00	28	61.26	61.90	-28	10,601	-0.26%
2024/02/05	28	60.90	0	0.00	60.90	28	10,572	0.26%
2024/02/02	1	60.90	0	0.00	60.80	1	10,572	0.01%
2024/02/01	0	0.00	1	60.40	61.10	-1	10,591	-0.01%
2024/01/31	1	60.10	0	0.00	60.20	1	10,583	0.01%
2024/01/30	4	60.30	0	0.00	60.10	4	10,621	0.04%
2024/01/29	0.5	60.70	1	60.70	60.90	-0.5	10,612	0.00%
2024/01/25	1.3	60.34	0	0.00	60.20	1.3	10,653	0.01%
2024/01/23	1	62.00	0	0.00	61.70	1	10,759	0.01%
2024/01/22	0	0.00	8	62.20	62.50	-8	10,750	-0.07%
2024/01/19	8	60.96	5	61.06	60.90	3	10,686	0.03%
2024/01/18	1.3	62.19	1	61.80	60.70	0.3	10,683	0.00%
2024/01/17	3	64.70	2	63.90	63.90	1	10,517	0.01%
2024/01/16	0	0.00	4	63.55	63.70	-4	10,256	-0.04%
2024/01/15	0	0.00	2	62.15	63.00	-2	10,200	-0.02%
2024/01/12	1	61.30	3	61.67	61.50	-2	10,128	-0.02%
2024/01/11	1.3	60.78	2	61.15	61.30	-0.8	10,142	-0.01%
2024/01/10	3	60.87	1	61.30	61.10	2	10,148	0.02%
2024/01/09	1.7	60.69	3	61.23	61.30	-1.3	10,148	-0.01%
2024/01/08	1	61.10	0	0.00	61.10	1	10,164	0.01%
2024/01/05	1	61.00	1	61.30	61.00	0	10,189	0.00%
2024/01/04	1	61.10	1	61.10	61.30	0	10,082	0.00%
2024/01/03	0	0.00	2	61.20	60.80	-2	10,060	-0.02%
2024/01/02	2	60.50	3	60.83	61.10	-1	10,074	-0.01%
2023/12/29	1	60.30	1	61.00	60.50	0	10,050	0.00%
2023/12/28	3	59.63	0	0.00	59.70	3	10,007	0.03%
2023/12/27	9	60.23	3	60.07	60.30	6	10,084	0.06%
2023/12/25	5	59.02	1	59.00	59.00	4	9,956	0.04%
2023/12/22	4.5	60.08	0	0.00	59.90	4.5	9,845	0.05%
2023/12/21	1	59.90	1	60.10	60.00	0	9,801	0.00%
2023/12/20	3	60.80	0	0.00	60.80	3	9,808	0.03%
2023/12/19	8.2	61.67	6	61.50	61.30	2.2	9,707	0.02%
2023/12/18	2	66.70	2	66.20	65.10	0	9,440	0.00%
2023/12/15	4	69.15	5	69.42	68.00	-1	9,308	-0.01%
2023/12/14	1.5	69.97	2	71.10	71.10	-0.5	9,309	-0.01%
2023/12/13	5.7	71.51	7	71.93	71.50	-1.3	8,959	-0.01%
2023/12/12	25	69.58	29	69.58	68.90	-4	8,387	-0.05%
2023/12/11	8	67.74	15.2	67.47	68.30	-7.2	7,654	-0.09%
2023/12/08	4	59.70	8	60.81	62.10	-4	6,960	-0.06%
2023/12/07	0	0.00	1.3	56.94	56.50	-1.3	6,457	-0.02%
2023/12/04	2	56.15	0	0.00	55.90	2	7,563	0.03%
2023/12/01	0	0.00	4	56.10	55.90	-4	8,376	-0.05%
2023/11/30	0	0.00	2	57.25	55.90	-2	8,432	-0.02%
2023/11/29	1	56.20	1	55.80	55.70	0	8,175	0.00%
2023/11/21	2	54.50	0	0.00	54.40	2	8,222	0.02%
2023/11/16	2	53.30	0	0.00	53.50	2	8,289	0.02%
2023/11/15	1	53.50	0	0.00	53.30	1	8,305	0.01%
2023/11/08	0	0.00	1	55.50	54.90	-1	8,686	-0.01%
2023/11/07	0	0.00	1	54.30	54.30	-1	9,019	-0.01%
2023/11/06	1	55.20	1	55.10	55.20	0	9,309	0.00%
2023/11/03	1	55.40	1	55.50	55.40	0	9,327	0.00%
2023/11/02	1	56.80	1	55.80	55.90	0	9,323	0.00%
2023/11/01	0.1	56.50	0	0.00	56.20	0.1	9,300	0.00%
2023/10/31	5	55.88	7.2	55.74	55.60	-2.2	9,213	-0.02%
2023/10/27	0.1	54.20	0	0.00	54.30	0.1	9,179	0.00%
2023/10/26	0	54.20	0	0.00	53.80	0	9,232	0.00%
2023/10/24	0.3	54.80	1	55.10	55.30	-0.7	9,315	-0.01%
2023/10/18	3	52.97	0	0.00	52.80	3	9,452	0.03%
2023/10/17	0	0.00	1	53.90	53.60	-1	9,445	-0.01%
2023/10/16	1	53.59	0	0.00	53.40	1	9,528	0.01%
2023/10/13	2	54.55	0	0.00	54.30	2	9,581	0.02%
2023/10/12	0	55.60	0	0.00	55.60	0	9,622	0.00%
2023/10/11	0	55.60	1	55.90	55.40	-1	9,790	-0.01%
2023/10/06	1	54.90	2	55.75	56.00	-1	9,756	-0.01%
2023/10/05	0	0.00	2	56.00	55.90	-2	9,667	-0.02%
2023/10/03	3	56.33	0	0.00	56.10	3	9,560	0.03%
2023/09/27	0	54.90	0	0.00	55.00	0	9,598	0.00%
2023/09/26	1	56.37	1	54.80	54.60	0	9,605	0.00%
2023/09/25	2	54.85	2	55.30	55.30	0	9,481	0.00%
2023/09/21	0.5	54.40	1	53.50	53.80	-0.5	9,299	-0.01%
2023/09/20	1	54.30	0	0.00	54.10	1	9,202	0.01%
2023/09/19	2	55.50	4	55.93	54.80	-2	9,020	-0.02%
2023/09/18	0	0.00	2	54.75	54.40	-2	8,707	-0.02%
2023/09/15	0	0.00	7	54.31	54.10	-7	8,549	-0.08%
2023/09/14	1	53.50	6	53.58	53.20	-5	8,319	-0.06%
2023/09/13	0	0.00	4	52.75	52.70	-4	8,029	-0.05%
2023/09/12	4	51.83	0.1	52.00	51.80	3.9	7,828	0.05%
2023/09/11	0	0.00	1	50.50	50.60	-1	7,656	-0.01%
2023/09/08	1	51.40	1	51.70	51.10	0	7,604	0.00%
2023/09/07	3	51.29	23.5	50.45	50.40	-20.4	7,266	-0.28%
2023/09/06	3	52.70	6	54.03	55.20	-3	6,606	-0.05%
2023/09/05	0	0.00	1	49.95	50.20	-1	5,774	-0.02%
2023/09/04	1	48.70	0	0.00	48.40	1	5,700	0.02%
2023/08/29	0	0.00	1	49.30	49.20	-1	5,728	-0.02%
2023/08/25	1	49.90	0	0.00	49.85	1	5,664	0.02%
2023/08/24	1	48.60	1	48.80	49.10	0	5,566	0.00%
2023/08/23	0	0.00	1	49.55	49.75	-1	5,486	-0.02%
2023/08/22	0	0.00	2	49.70	49.55	-2	5,441	-0.04%
2023/08/21	0	0.00	0.2	49.95	49.90	-0.2	5,409	0.00%
2023/08/16	5	49.35	5	49.10	48.95	0	5,211	0.00%
2023/08/15	4	48.24	3	49.17	49.25	1	5,131	0.02%
2023/08/11	1	50.50	5	50.38	51.20	-4	4,888	-0.08%
2023/08/10	5	50.22	10	50.71	49.35	-5	4,537	-0.11%
2023/08/09	0	0.00	1	49.20	49.20	-1	4,205	-0.02%
2023/08/08	0	0.00	1	48.85	48.60	-1	4,182	-0.02%
2023/08/07	1.2	48.13	2	48.40	48.35	-0.8	4,176	-0.02%
2023/08/04	1	46.70	2	48.00	47.80	-1	4,190	-0.02%
2023/08/02	1	47.45	0	0.00	47.40	1	4,158	0.02%
2023/08/01	0	0.00	2	47.88	47.90	-2	4,129	-0.05%
2023/07/27	0	0.00	1	49.50	49.30	-1	3,992	-0.03%
2023/07/26	0	0.00	1	49.85	49.85	-1	3,900	-0.03%
2023/07/25	0	0.00	3	48.93	49.05	-3	3,774	-0.08%
2023/07/24	0	0.00	1	48.80	48.55	-1	3,672	-0.03%
2023/07/20	0	0.00	0.2	47.80	48.30	-0.2	3,602	-0.01%
2023/07/19	2	47.68	3	48.58	47.95	-1	3,545	-0.03%
2023/07/18	1	48.75	0	0.00	47.95	1	3,462	0.03%
2023/07/17	0	0.00	3	46.60	47.00	-3	3,335	-0.09%
2023/07/14	4	47.03	7	46.14	47.40	-3	3,225	-0.09%
2023/07/13	2	43.60	0	0.00	43.85	2	3,018	0.07%
2023/07/12	0.2	42.75	0	0.00	43.15	0.2	3,001	0.00%
2023/07/10	2	42.45	0	0.00	42.20	2	2,993	0.07%
2023/07/07	0	0.00	1.2	43.42	43.40	-1.2	2,960	-0.04%
2023/07/06	0	0.00	2	44.30	44.20	-2	2,919	-0.07%
2023/07/05	3	48.55	10	48.70	48.35	-7	2,745	-0.25%
2023/06/30	1	48.40	0	0.00	48.40	1	2,544	0.04%
2023/06/29	10	48.70	0	0.00	48.75	10	2,508	0.40%
2023/06/28	3	48.67	0	0.00	48.80	3	2,460	0.12%
2023/06/19	1	49.00	0	0.00	48.85	1	2,418	0.04%
2023/06/16	1	49.05	4	48.90	48.90	-3	2,470	-0.12%
2023/06/15	1	49.85	5	49.95	49.95	-4	2,456	-0.16%
2023/06/14	0	0.00	0.1	50.20	50.40	-0.1	2,548	0.00%
2023/06/13	10	49.80	78	49.89	49.60	-68	2,519	-2.70%
2023/06/12	68	49.23	0	0.00	49.90	68	2,567	2.65%
2023/06/08	0.4	49.50	0	0.00	49.50	0.4	2,633	0.02%
2023/06/07	0.2	49.15	0	0.00	49.15	0.2	2,732	0.01%
2023/06/06	0	0.00	3.1	48.10	48.15	-3.1	2,785	-0.11%
2023/06/05	1.2	48.29	0	0.00	48.00	1.2	2,788	0.04%
2023/06/01	0	0.00	1	46.50	46.75	-1	2,843	-0.04%
2023/05/26	0	0.00	1	45.75	45.75	-1	3,224	-0.03%
2023/05/23	0.3	45.80	0	0.00	45.80	0.3	3,230	0.01%
2023/05/19	1	45.50	0	0.00	45.60	1	3,216	0.03%
2023/05/18	2.1	45.07	2	45.25	45.45	0.1	3,196	0.00%
2023/05/17	1.1	45.00	0.2	45.00	45.05	0.9	3,152	0.03%
2023/05/12	0	0.00	1	44.80	44.95	-1	3,079	-0.03%
2023/05/10	0	0.00	2	44.95	44.90	-2	3,077	-0.06%
2023/05/04	2	44.40	0	0.00	44.55	2	3,021	0.07%
2023/04/25	0	0.00	3	43.10	43.05	-3	2,946	-0.10%
2023/04/21	2	44.00	0	0.00	43.45	2	2,916	0.07%
2023/04/13	1	44.50	0.4	44.30	44.20	0.6	2,864	0.02%
2023/04/12	3	44.50	0	0.00	44.60	3	2,835	0.11%
2023/04/11	2	44.58	1	44.80	44.80	1	2,800	0.04%
2023/04/10	5	44.68	0	0.00	44.65	5	2,780	0.18%
2023/04/07	0	0.00	0	45.00	45.10	0	2,753	0.00%
2023/04/06	0.2	45.00	1	45.00	45.00	-0.8	2,714	-0.03%
2023/03/31	1	44.15	0	0.00	44.55	1	2,681	0.04%
2023/03/30	5	43.99	0	0.00	43.90	5	2,617	0.19%
2023/03/29	1	43.95	0	0.00	43.90	1	2,601	0.04%
2023/03/28	1	43.75	0	0.00	43.75	1	2,596	0.04%
2023/03/23	0	0.00	1	43.70	43.80	-1	2,541	-0.04%
2023/03/22	3	43.83	0	0.00	43.80	3	2,522	0.12%
2023/03/21	1.2	43.24	3	43.43	43.60	-1.8	2,472	-0.07%
2023/03/20	0	43.05	2	42.75	42.85	-2	2,388	-0.08%
2023/03/17	0	43.12	0	0.00	43.20	0	2,322	0.00%
2023/03/16	1	42.80	20	42.65	42.80	-19	2,195	-0.87%
2023/03/15	0	0.00	1	42.90	42.85	-1	2,171	-0.05%
2023/03/14	3	42.80	0.1	43.00	42.75	2.9	2,080	0.14%
2023/03/13	6.1	42.31	1	42.95	42.95	5.1	1,994	0.26%
2023/03/10	0	0.00	2	42.65	42.60	-2	1,881	-0.11%
2023/03/09	1	42.65	0	0.00	42.20	1	1,739	0.06%
2023/03/07	1	40.90	0	0.00	41.00	1	1,553	0.06%
2023/03/06	1	41.30	0	0.00	41.45	1	1,494	0.07%
2023/03/03	2	42.50	4	42.46	42.75	-2	1,384	-0.14%
2023/03/02	2	41.00	2.4	41.17	41.35	-0.4	1,175	-0.03%
2023/03/01	0.2	39.05	2	38.55	39.05	-1.8	958	-0.19%
2023/02/21	0.3	38.60	0	0.00	38.60	0.3	907	0.03%
2023/02/13	0	0.00	1	37.20	37.45	-1	951	-0.11%
2023/02/10	1	37.40	1	37.45	37.40	0	964	0.00%
2023/02/09	0	0.00	1	37.45	37.50	-1	973	-0.10%
2023/02/07	1	38.25	0	0.00	38.25	1	921	0.11%
2023/02/06	1	38.15	0	0.00	38.25	1	918	0.11%
2023/02/03	2	38.23	0	0.00	38.30	2	920	0.22%
2023/02/02	0.4	38.05	0	0.00	38.10	0.4	907	0.04%
2023/01/31	0	0.00	3	37.40	37.30	-3	885	-0.34%
2023/01/17	0.1	36.80	0	0.00	37.10	0.1	856	0.01%
2023/01/16	6	36.63	0	0.00	36.60	6	851	0.70%
2023/01/09	0	0.00	4	37.15	37.15	-4	874	-0.46%
2023/01/05	1.4	37.06	0	0.00	36.85	1.4	894	0.16%
2023/01/03	3	35.55	0	0.00	35.80	3	887	0.34%
2022/12/26	0	0.00	1	35.90	35.85	-1	918	-0.11%
2022/12/13	0	0.00	0	36.60	36.40	0	1,052	0.00%
2022/12/06	0	0.00	1	37.60	37.50	-1	1,123	-0.09%
2022/12/05	0.3	38.30	0	0.00	38.10	0.3	1,132	0.03%
2022/11/17	0.6	37.00	0	0.00	36.70	0.6	1,230	0.04%
2022/11/14	0.4	36.55	0	0.00	36.35	0.4	1,244	0.03%
2022/11/09	1	36.00	0	0.00	35.90	1	1,248	0.08%
2022/10/28	0	0.00	0.5	33.10	33.00	-0.5	1,323	-0.03%
2022/10/07	0.1	34.80	0	0.00	34.45	0.1	1,556	0.01%
2022/10/05	0	0.00	1	35.10	35.00	-1	1,760	-0.06%
2022/09/29	1	33.65	0	0.00	33.55	1	1,939	0.05%
2022/09/28	1	33.05	0	0.00	33.05	1	1,970	0.05%
2022/09/26	2	34.10	0	0.00	34.05	2	1,989	0.10%
2022/09/13	0	0.00	10	36.95	36.85	-10	2,080	-0.48%
2022/08/29	0.1	37.80	0	0.00	37.85	0.1	2,082	0.00%
2022/08/19	0	0.00	2	38.30	38.30	-2	2,101	-0.10%
2022/08/17	0	0.00	3	38.50	38.45	-3	2,083	-0.14%
2022/08/16	0	0.00	5	38.50	38.50	-5	2,077	-0.24%
2022/08/12	3	38.57	1	38.25	38.70	2	2,076	0.10%
2022/08/11	3	37.58	0	0.00	37.75	3	2,058	0.15%
2022/08/04	4	36.45	0	0.00	36.65	4	2,127	0.19%
2022/08/03	0	0.00	2	36.85	36.95	-2	2,122	-0.09%
2022/08/01	1	37.70	0	0.00	37.80	1	2,233	0.04%
2022/07/27	3	36.98	1	36.95	36.95	2	2,241	0.09%
2022/07/25	1	37.10	0	0.00	37.10	1	2,241	0.04%
2022/07/15	4	33.94	0	0.00	34.05	4	2,305	0.17%
2022/07/13	0.1	38.50	0	0.00	38.70	0.1	2,180	0.00%
2022/07/12	1.1	37.82	0	0.00	37.80	1.1	2,130	0.05%
2022/07/05	1	40.30	0	0.00	40.45	1	2,055	0.05%
2022/07/04	0.1	39.95	0	0.00	39.85	0.1	2,061	0.00%
2022/07/01	4	41.81	0	0.00	39.90	4	2,113	0.19%
2022/06/30	1	41.75	2	42.25	42.05	-1	2,074	-0.05%
2022/06/22	1	44.60	0	0.00	43.55	1	2,255	0.04%
2022/06/20	1	44.30	0	0.00	43.95	1	2,590	0.04%
2022/06/17	1	45.40	0	0.00	45.65	1	2,602	0.04%
2022/06/10	2	47.80	0	0.00	48.05	2	2,937	0.07%
2022/05/30	1	47.95	10	47.90	47.95	-9	3,591	-0.25%
2022/05/20	0	0.00	5	47.70	47.75	-5	4,000	-0.12%
2022/05/18	5	47.65	0	0.00	47.90	5	4,273	0.12%
2022/05/17	5	46.70	0	0.00	47.40	5	5,272	0.09%
2022/05/11	0	0.00	5	46.45	46.60	-5	5,985	-0.08%
2022/05/05	0.1	47.00	0	0.00	46.80	0.1	5,946	0.00%
2022/04/27	8	45.07	0	0.00	45.15	8	6,080	0.13%
2022/04/26	3	46.50	0	0.00	46.15	3	6,086	0.05%
2022/04/25	3	47.28	0	0.00	47.15	3	6,076	0.05%
2022/04/21	1	48.25	0	0.00	48.60	1	6,054	0.02%
2022/04/18	2	47.58	0	0.00	47.55	2	6,145	0.03%
2022/04/13	1	48.85	0	0.00	49.10	1	6,196	0.02%
2022/04/12	1	48.35	0	0.00	48.25	1	6,291	0.02%
2022/04/11	1	49.20	0	0.00	49.15	1	6,341	0.02%
2022/04/08	0	0.00	3	50.20	50.40	-3	6,382	-0.05%
2022/04/07	0	0.00	2	50.80	50.40	-2	6,601	-0.03%
2022/04/01	0	0.00	0.1	52.00	52.00	-0.1	6,918	0.00%
2022/03/29	11	52.65	5	52.00	52.20	6	6,968	0.09%
2022/03/25	5	51.30	0	0.00	51.20	5	6,894	0.07%
2022/03/24	0	0.00	5	51.60	51.80	-5	6,856	-0.07%
2022/03/23	4	51.35	70.4	51.02	51.40	-66.4	6,850	-0.97%
2022/03/22	5	52.70	0	0.00	53.30	5	6,536	0.08%
2022/03/21	5	52.10	0	0.00	52.50	5	6,522	0.08%
2022/03/18	5	51.50	0	0.00	51.30	5	6,581	0.08%
2022/03/17	40	51.58	0	0.00	51.30	40	6,452	0.62%
2022/03/16	0	0.00	52	50.75	50.60	-52	6,501	-0.80%
2022/03/15	10	51.25	0	0.00	51.10	10	6,611	0.15%
2022/03/14	10	52.20	0	0.00	52.40	10	6,713	0.15%
2022/03/11	5	52.40	0.4	52.70	52.60	4.6	6,925	0.07%
2022/03/10	10	52.35	0	0.00	52.40	10	6,905	0.14%
2022/03/09	5	50.94	0	0.00	51.40	5	6,835	0.07%
2022/03/08	11	49.62	0	0.00	49.85	11	6,797	0.16%
2022/03/07	1	51.80	10	52.30	51.70	-9	6,688	-0.13%
2022/03/04	0	0.00	1	53.70	54.00	-1	6,622	-0.02%
2022/03/03	0	0.00	2	54.30	54.30	-2	6,613	-0.03%
2022/03/01	2	53.50	0	0.00	53.70	2	6,501	0.03%
2022/02/24	2.4	52.68	0	0.00	52.70	2.4	6,381	0.04%
2022/02/23	0	0.00	2	53.10	53.30	-2	6,349	-0.03%
2022/02/22	0	0.00	6	52.20	52.30	-6	6,318	-0.09%
2022/02/21	2	53.05	0	0.00	53.20	2	6,204	0.03%
2022/02/18	5	52.80	1.4	53.13	53.60	3.6	6,091	0.06%
2022/02/17	7	54.90	27	54.41	53.90	-20	5,972	-0.33%
2022/02/16	6	54.00	5.3	54.11	54.70	0.7	4,980	0.01%
2022/02/15	10	50.80	1.4	50.27	50.70	8.6	4,395	0.20%
2022/02/10	1	49.40	1.4	49.78	49.50	-0.4	4,270	-0.01%
2022/01/24	0	0.00	21	48.18	48.55	-21	4,459	-0.47%
2022/01/21	7	49.36	16	49.31	49.15	-9	4,479	-0.20%
2022/01/20	5	49.15	0	0.00	50.00	5	4,462	0.11%
2022/01/19	1	49.80	0	0.00	49.75	1	4,434	0.02%
2022/01/18	9	50.42	0	0.00	50.70	9	4,407	0.20%
2022/01/17	0	0.00	2	49.95	50.00	-2	4,376	-0.05%
2022/01/13	1	49.60	1	50.40	49.70	0	4,374	0.00%
2022/01/12	1	49.50	1	50.00	50.00	0	4,334	0.00%
2022/01/11	6	49.77	1	50.00	49.50	5	4,320	0.12%
2022/01/07	5	49.24	3	49.20	49.20	2	4,263	0.05%
2022/01/06	8	49.99	1	49.85	49.75	7	4,246	0.16%
2022/01/05	0	0.00	2	49.65	49.75	-2	4,301	-0.05%
2022/01/04	5	51.12	6	50.70	50.90	-1	4,240	-0.02%
2022/01/03	4	50.40	6	50.83	51.00	-2	4,155	-0.05%
2021/12/30	3	49.83	2	50.15	50.50	1	4,067	0.02%
2021/12/29	11.4	49.29	2	49.85	49.70	9.4	3,845	0.24%
2021/12/28	15	48.75	0	0.00	48.90	15	3,648	0.41%
2021/12/27	0	0.00	14	47.59	47.70	-14	3,515	-0.40%
2021/12/23	0	0.00	1	47.45	47.15	-1	3,542	-0.03%
2021/12/22	1.6	47.78	0	0.00	47.90	1.6	3,491	0.05%
2021/12/17	0	0.00	5	47.70	47.70	-5	3,515	-0.14%
2021/12/15	0	0.00	5	47.14	47.10	-5	3,530	-0.14%
2021/12/14	1	47.00	1	47.25	46.90	0	3,557	0.00%
2021/12/13	8.4	47.94	0	0.00	47.95	8.4	3,473	0.24%
2021/12/10	10.4	47.20	6	46.95	47.20	4.4	3,442	0.13%
2021/12/09	2	47.40	0	0.00	47.65	2	3,461	0.06%
2021/12/08	20	47.44	5	47.09	47.00	15	3,405	0.44%
2021/12/07	15	46.90	3	46.87	46.80	12	3,422	0.35%
2021/12/02	1	44.40	1	44.35	44.35	0	3,229	0.00%
2021/12/01	3	44.77	0	0.00	44.95	3	3,232	0.09%
2021/11/29	0	0.00	1	43.10	43.90	-1	3,149	-0.03%
2021/11/25	0	0.00	6	44.50	44.50	-6	3,109	-0.19%
2021/11/22	7	44.73	0	0.00	44.60	7	3,145	0.22%
2021/11/17	2	44.40	0	0.00	44.30	2	3,100	0.06%
2021/11/15	0	0.00	8	44.60	44.60	-8	3,107	-0.26%
2021/11/12	0	0.00	13	44.34	44.45	-13	3,129	-0.42%
2021/11/05	0	0.00	2	43.13	43.40	-2	3,389	-0.06%
2021/11/04	3	43.47	1	43.15	43.10	2	3,437	0.06%
2021/11/01	0	0.00	8	44.70	44.60	-8	3,687	-0.22%
2021/10/28	4	44.03	1	44.00	44.00	3	3,647	0.08%
2021/10/27	1	43.60	0	0.00	43.60	1	3,669	0.03%
2021/10/26	5	43.57	0	0.00	43.50	5	3,735	0.13%
2021/10/22	0	0.00	6	42.29	42.55	-6	3,841	-0.16%
2021/10/20	0	0.00	11	42.19	42.15	-11	3,976	-0.28%
2021/10/19	5	42.40	0.2	42.15	42.45	4.8	4,109	0.12%
2021/10/18	1	41.90	0.8	42.20	42.00	0.2	4,603	0.01%
2021/10/14	4	41.81	0	0.00	41.80	4	4,822	0.08%
2021/10/13	3	42.05	0	0.00	41.75	3	4,953	0.06%
2021/10/12	1	42.70	0	0.00	43.00	1	5,007	0.02%
2021/10/08	1	43.15	0	0.00	43.15	1	5,008	0.02%
2021/10/05	5	42.30	0	0.00	42.60	5	5,324	0.09%
2021/10/01	1	43.50	0	0.00	43.00	1	5,441	0.02%
2021/09/29	0	0.00	6	44.32	44.25	-6	5,850	-0.10%
2021/09/27	1	45.00	13	44.75	44.85	-12	6,003	-0.20%
2021/09/24	2	45.83	0	0.00	45.20	2	6,013	0.03%
2021/09/22	0	0.00	22	45.30	45.25	-22	6,027	-0.36%
2021/09/15	0	0.00	1	45.05	45.05	-1	5,931	-0.02%
2021/09/14	5	45.92	0	0.00	45.80	5	5,898	0.08%
2021/09/13	16	45.48	6	45.57	45.50	10	5,814	0.17%
2021/09/10	10	44.90	22	44.71	45.25	-12	5,733	-0.21%
2021/09/09	9	43.84	0	0.00	44.10	9	5,593	0.16%
2021/09/07	12	43.49	0	0.00	43.55	12	5,598	0.21%
2021/09/01	13	43.76	5.4	43.87	43.75	7.6	5,612	0.14%
2021/08/31	25	43.84	20	43.70	43.85	5	5,611	0.09%
2021/08/27	20	43.85	0.4	43.80	43.80	19.6	5,638	0.35%
2021/08/20	5	42.35	20	42.35	42.35	-15	5,707	-0.26%
2021/08/18	16	43.13	1	43.40	43.45	15	5,718	0.26%
2021/08/17	0	0.00	1	43.05	42.10	-1	5,718	-0.02%
2021/08/16	1	42.55	0	0.00	42.50	1	5,723	0.02%
2021/08/13	5	43.27	40	43.44	43.15	-35	5,725	-0.61%
2021/08/12	44	43.48	6	43.80	43.95	38	5,711	0.67%
2021/08/11	2	41.88	27	42.03	41.85	-25	5,663	-0.44%
2021/08/10	6	43.21	1.4	43.07	42.55	4.6	5,794	0.08%
2021/08/09	3	43.73	30	43.65	43.50	-27	5,853	-0.46%
2021/08/06	17	44.60	0	0.00	44.30	17	5,893	0.29%
2021/08/05	3	45.85	0	0.00	46.50	3	5,750	0.05%
2021/08/04	1	44.05	0	0.00	44.20	1	5,714	0.02%
2021/08/03	2	44.00	0	0.00	44.05	2	5,800	0.03%
2021/08/02	5	43.80	0	0.00	44.15	5	5,832	0.09%
2021/07/30	10	44.58	0	0.00	44.30	10	5,866	0.17%
2021/07/29	18	44.87	4	44.70	44.75	14	5,878	0.24%
2021/07/28	0	0.00	80	43.91	45.05	-80	5,903	-1.36%
2021/07/27	1	45.80	1	45.30	45.30	0	5,960	0.00%
2021/07/26	75.4	45.52	0	0.00	45.80	75.4	5,963	1.26%
2021/07/23	51	44.87	155.5	44.26	44.65	-104.5	5,942	-1.76%	大賣/鉅額交易
2021/07/22	26	46.68	82	45.72	44.80	-56	5,851	-0.96%
2021/07/21	12	45.40	3	45.48	45.05	9	5,432	0.17%
2021/07/20	14	45.94	18	45.99	45.50	-4	5,456	-0.07%
2021/07/19	23	45.93	12	46.18	46.45	11	5,649	0.19%
2021/07/16	56.4	45.24	5	45.10	45.25	51.4	5,901	0.87%
2021/07/15	0	0.00	11	44.06	44.40	-11	5,921	-0.19%
2021/07/14	16.5	43.94	0	0.00	44.20	16.5	6,041	0.27%
2021/07/13	29.5	44.69	0	0.00	44.30	29.5	6,135	0.48%
2021/07/12	5.5	44.09	1	44.00	44.30	4.5	6,160	0.07%
2021/07/09	0	0.00	22	42.89	43.30	-22	6,113	-0.36%
2021/07/08	18	43.65	40	43.09	43.10	-22	6,189	-0.36%
2021/07/07	3	43.15	27	43.05	43.50	-24	6,245	-0.38%
2021/07/06	22	43.43	0	42.95	42.65	22	6,231	0.35%
2021/07/05	17	41.41	11	41.52	42.15	6	6,150	0.10%
2021/07/02	5	39.95	0	0.00	39.90	5	6,056	0.08%
2021/06/29	30	40.35	0	0.00	40.25	30	6,215	0.48%
2021/06/25	1	39.75	0	0.00	39.70	1	6,217	0.02%
2021/06/17	5	39.40	0	0.00	39.60	5	6,504	0.08%
2021/06/15	0	0.00	20	39.75	39.70	-20	6,621	-0.30%
2021/06/11	2	39.95	1	39.85	39.80	1	6,684	0.01%
2021/06/10	1	39.65	0	0.00	39.65	1	6,899	0.01%
2021/06/08	3	40.30	1	40.00	39.95	2	7,157	0.03%
2021/06/07	1	40.10	30	39.38	40.00	-29	7,242	-0.40%
2021/06/04	10	39.65	0	0.00	39.50	10	7,276	0.14%
2021/06/03	0	0.00	0.1	40.00	39.95	-0.1	7,398	0.00%
2021/06/02	6	40.45	0	0.00	39.95	6	7,399	0.08%
2021/06/01	1	40.20	0	0.00	40.25	1	7,379	0.01%
2021/05/31	0	0.00	3	39.75	39.70	-3	7,368	-0.04%
2021/05/28	0	0.00	2	39.85	39.75	-2	7,404	-0.03%
2021/05/27	1	38.80	0	0.00	39.50	1	7,460	0.01%
2021/05/25	14	38.90	15	39.01	39.00	-1	7,507	-0.01%
2021/05/24	0	0.00	9	38.15	38.40	-9	7,519	-0.12%
2021/05/20	9	38.08	0	0.00	37.80	9	7,617	0.12%
2021/05/19	1	37.65	0.2	37.80	38.10	0.8	7,637	0.01%
2021/05/18	0	0.00	2	36.60	37.30	-2	7,613	-0.03%
2021/05/17	1	37.40	0	0.00	35.85	1	7,463	0.01%
2021/05/14	1	38.25	2	38.40	38.65	-1	7,371	-0.01%
2021/05/13	2	37.50	0	37.80	37.80	2	7,343	0.03%
2021/05/12	1	37.80	1	37.40	37.80	0	7,256	0.00%
2021/05/11	2	41.58	0	0.00	40.45	2	7,117	0.03%
2021/05/10	0	42.85	0	0.00	42.80	0	7,054	0.00%
2021/05/06	1	41.60	0	0.00	41.70	1	7,103	0.01%
2021/05/05	0	0.00	1	41.90	41.40	-1	7,117	-0.01%
2021/04/29	2	42.00	0	0.00	42.00	2	7,174	0.03%
2021/04/26	0	0.00	1	42.20	43.25	-1	7,365	-0.01%
2021/04/23	3	41.68	11	41.80	41.10	-8	7,273	-0.11%
2021/04/22	5	44.54	45	43.45	43.00	-40	6,989	-0.57%
2021/04/21	0	0.00	2	48.43	48.50	-2	6,614	-0.03%
2021/04/20	0	0.00	5	48.76	48.80	-5	6,487	-0.08%
2021/04/19	6	48.73	0	0.00	48.75	6	6,432	0.09%
2021/04/16	27	47.41	3	47.60	47.85	24	6,365	0.38%
2021/04/15	14	46.43	2	46.50	46.55	12	6,269	0.19%
2021/04/14	0	0.00	1	46.50	45.70	-1	6,174	-0.02%
2021/04/13	0	0.00	22	46.20	45.85	-22	6,082	-0.36%
2021/04/12	6	46.98	1	47.05	46.75	5	5,951	0.08%
2021/04/09	20	45.91	5	46.21	46.35	15	5,797	0.26%
2021/04/08	0	0.00	4	44.95	45.00	-4	5,596	-0.07%
2021/04/07	2	44.35	4	43.50	44.50	-2	5,526	-0.04%
2021/04/01	1	42.80	0	0.00	42.85	1	5,386	0.02%
2021/03/31	1	42.85	0	0.00	42.80	1	5,362	0.02%
2021/03/30	1	42.80	0	0.00	42.85	1	5,364	0.02%
2021/03/25	1	42.00	0	0.00	41.90	1	5,375	0.02%
2021/03/24	17	41.64	0	0.00	41.85	17	5,406	0.31%
2021/03/23	20	42.10	2	42.05	42.15	18	5,342	0.34%
2021/03/22	1	42.60	0	0.00	42.65	1	5,350	0.02%
2021/03/19	34	42.79	2	42.90	42.80	32	5,381	0.59%
2021/03/18	0	0.00	8	42.58	42.65	-8	5,313	-0.15%
2021/03/15	0	0.00	6	42.20	42.45	-6	5,319	-0.11%
2021/03/12	4	40.25	1	40.30	40.50	3	5,182	0.06%
2021/03/11	5	39.80	33	39.63	39.65	-28	5,186	-0.54%
2021/03/10	2	39.33	0	0.00	39.25	2	5,238	0.04%
2021/03/09	40	38.95	54	38.68	39.20	-14	5,255	-0.27%
2021/03/08	30	38.59	0	0.00	38.40	30	5,232	0.57%
2021/03/05	11	38.21	0	0.00	38.40	11	5,256	0.21%
2021/03/04	13	38.65	0	0.00	38.60	13	5,328	0.24%
2021/03/02	18	39.18	0	0.00	39.00	18	5,472	0.33%
2021/02/26	4	38.40	0	0.00	38.85	4	5,470	0.07%
2021/02/24	0	0.00	7	37.85	38.05	-7	5,425	-0.13%
2021/02/23	26	38.33	0	0.00	38.40	26	5,377	0.48%
2021/02/22	10	38.47	6	38.50	38.50	4	5,335	0.07%
2021/02/19	0	0.00	11	37.37	37.45	-11	5,240	-0.21%
2021/02/18	5	37.15	6	37.13	37.10	-1	5,210	-0.02%
2021/02/17	0	0.00	4	36.34	36.65	-4	5,207	-0.08%
2021/02/05	5	36.25	15	36.02	35.95	-10	5,154	-0.19%
2021/02/04	34	35.99	14	35.88	36.00	20	5,172	0.39%
2021/02/02	0	0.00	1	35.00	35.00	-1	5,080	-0.02%
2021/02/01	3	34.58	1	34.65	34.60	2	5,063	0.04%
2021/01/29	3	35.32	40	35.55	34.85	-37	5,020	-0.74%
2021/01/28	7	35.95	0	0.00	35.80	7	4,927	0.14%
2021/01/27	27	37.13	5	37.30	36.85	22	4,836	0.45%
2021/01/26	69	36.82	49	36.34	36.70	20	4,746	0.42%
2021/01/25	2	35.90	1	35.80	36.00	1	4,509	0.02%
2021/01/22	0	0.00	1	35.25	35.65	-1	4,485	-0.02%
2021/01/20	5	35.68	0	0.00	35.50	5	4,432	0.11%
2021/01/19	0	0.00	5	35.82	35.95	-5	4,299	-0.12%
2021/01/14	1	34.85	0	0.00	35.20	1	4,110	0.02%
2021/01/13	2	35.25	0	0.00	35.15	2	4,080	0.05%
2021/01/12	2	35.50	4	35.29	35.00	-2	4,043	-0.05%
2021/01/11	4	34.95	0	0.00	35.20	4	3,938	0.10%
2021/01/08	50	34.55	0	0.00	34.70	50	3,852	1.30%
2021/01/06	0	0.00	4	34.40	33.85	-4	3,748	-0.11%
2021/01/05	0	0.00	5	34.30	34.40	-5	3,683	-0.14%
2021/01/04	0	0.00	2	34.35	34.45	-2	3,696	-0.05%
2020/12/25	30	34.65	0	0.00	34.50	30	3,577	0.84%
2020/12/21	1	33.90	0	0.00	34.30	1	3,468	0.03%
2020/12/18	3	34.25	0	0.00	34.10	3	3,419	0.09%
2020/12/17	1	34.70	0	0.00	34.70	1	3,358	0.03%
2020/12/16	3	34.85	10	34.75	34.95	-7	3,325	-0.21%
2020/12/11	4	35.23	12	34.43	34.60	-8	3,089	-0.26%
2020/12/10	15	34.81	5	34.85	34.80	10	2,972	0.34%
2020/12/09	1	33.90	0	0.00	34.40	1	2,798	0.04%
2020/12/08	6	33.67	0	0.00	33.75	6	2,700	0.22%
2020/12/03	8	32.90	0	0.00	32.90	8	2,397	0.33%
2020/12/02	1	32.75	0	0.00	33.15	1	2,326	0.04%
2020/11/27	0	0.00	3	32.42	32.35	-3	2,088	-0.14%
2020/11/26	6	32.43	3	32.37	32.40	3	2,030	0.15%
2020/11/23	1	31.45	1	31.35	31.35	0	1,739	0.00%
2020/11/19	1	30.95	13	31.00	31.00	-12	1,689	-0.71%
2020/11/02	0	0.00	2	30.15	30.15	-2	1,707	-0.12%
2020/10/28	2	30.20	15	30.23	30.20	-13	1,647	-0.79%
2020/10/27	0	0.00	10	30.20	30.20	-10	1,627	-0.61%
2020/10/26	0	0.00	5	30.10	30.00	-5	1,604	-0.31%
2020/10/22	10	29.35	0	0.00	29.65	10	1,616	0.62%
2020/10/20	1	29.35	0	0.00	29.45	1	1,716	0.06%
2020/10/12	0	0.00	11	29.86	29.90	-11	1,783	-0.62%
2020/09/25	0	0.00	1	29.10	29.05	-1	2,164	-0.05%
2020/09/23	10	29.40	0	0.00	29.35	10	2,242	0.45%
2020/09/18	0	0.00	14	29.56	29.50	-14	2,301	-0.61%
2020/09/16	2	29.50	0	0.00	29.50	2	2,351	0.09%
2020/09/11	10	29.55	0	0.00	29.55	10	2,664	0.38%
2020/09/03	0	0.00	10	30.20	30.10	-10	2,851	-0.35%
2020/08/21	10	29.50	0	0.00	29.50	10	3,454	0.29%
2020/08/20	0	0.00	2	29.20	29.25	-2	3,487	-0.06%
2020/08/19	3	30.10	0	0.00	29.90	3	3,465	0.09%
2020/08/17	11	30.40	0	0.00	30.45	11	3,600	0.31%
2020/08/14	1	30.20	0	0.00	30.30	1	3,672	0.03%
2020/08/13	2	30.15	0	0.00	30.10	2	3,691	0.05%
2020/08/11	3	30.40	0	0.00	30.25	3	3,777	0.08%
2020/08/10	2	30.55	0	0.00	30.55	2	3,849	0.05%
2020/07/22	0	0.00	2	30.13	30.10	-2	4,754	-0.04%
2020/07/17	0	0.00	1	30.15	29.85	-1	5,203	-0.02%
2020/07/10	1	30.40	0	0.00	30.20	1	5,923	0.02%
2020/07/06	1	30.85	0	0.00	30.75	1	6,167	0.02%
2020/06/24	0	0.00	5	29.90	29.80	-5	6,200	-0.08%
2020/06/22	0	0.00	1	30.00	30.00	-1	6,242	-0.02%
2020/06/18	1	29.40	0	0.00	29.45	1	6,153	0.02%
2020/06/15	10	29.70	0	0.00	29.70	10	6,208	0.16%
2020/06/12	5	29.76	3	29.38	29.85	2	6,229	0.03%
2020/06/11	2	30.35	5	30.56	30.05	-3	6,262	-0.05%
2020/06/10	1	30.50	0	0.00	30.70	1	6,292	0.02%
2020/06/09	2	30.65	0	0.00	30.65	2	6,386	0.03%
2020/06/08	2	30.95	4	30.95	30.95	-2	6,409	-0.03%
2020/06/05	17	31.16	17	31.19	31.35	0	6,387	0.00%
2020/06/04	10	30.15	0	0.00	30.20	10	6,262	0.16%
2020/05/29	2	29.60	0	0.00	29.50	2	6,410	0.03%
2020/05/27	0	0.00	1	29.75	29.85	-1	6,349	-0.02%
2020/05/25	4	29.90	0	0.00	29.95	4	6,292	0.06%
2020/05/20	1	30.45	0	0.00	30.65	1	6,054	0.02%
2020/05/18	25	30.97	0	0.00	30.65	25	6,023	0.42%
2020/05/15	1	30.90	20	31.05	30.70	-19	5,998	-0.32%
2020/05/14	0	0.00	5	31.35	31.35	-5	5,926	-0.08%
2020/05/12	1	32.70	5	32.78	32.80	-4	5,851	-0.07%
2020/05/11	1	32.30	0	0.00	32.25	1	5,803	0.02%
2020/05/08	0	0.00	4	31.85	31.90	-4	5,762	-0.07%
2020/05/07	1	32.45	1	32.45	32.45	0	5,676	0.00%
2020/05/06	0	0.00	0.2	32.50	32.40	-0.2	5,663	0.00%
2020/05/04	1	33.00	0	0.00	32.80	1	5,626	0.02%
2020/04/30	2	33.55	0	0.00	33.70	2	5,580	0.04%
2020/04/29	1	33.90	41	34.40	34.20	-40	5,545	-0.72%
2020/04/28	33	33.53	12	33.81	34.10	21	5,516	0.38%
2020/04/27	0	0.00	2	32.35	32.30	-2	5,336	-0.04%
2020/04/24	17	32.09	4	31.85	31.85	13	5,273	0.25%
2020/04/23	9	32.23	5	32.21	32.15	4	5,168	0.08%
2020/04/22	6	34.90	0	0.00	34.95	6	4,997	0.12%
2020/04/21	1	35.40	0	0.00	35.00	1	4,864	0.02%
2020/04/17	3.6	35.14	4	35.38	34.95	-0.4	4,768	-0.01%
2020/04/15	3.6	34.16	4	34.41	34.45	-0.4	4,536	-0.01%
2020/04/14	8	33.70	10	33.89	33.90	-2	4,471	-0.04%
2020/04/13	0	0.00	2	33.10	33.30	-2	4,367	-0.05%
2020/04/10	2	32.80	2	32.80	32.80	0	4,260	0.00%
2020/04/01	1	30.45	0	0.00	30.45	1	3,919	0.03%
2020/03/31	1	30.10	1	30.15	30.30	0	3,885	0.00%
2020/03/23	8	28.00	8	27.25	27.55	0	3,723	0.00%
2020/03/19	0	0.00	2	28.75	26.70	-2	3,643	-0.05%
2020/03/18	5	30.06	0	0.00	29.50	5	3,535	0.14%
2020/03/16	0	0.00	1	31.60	31.20	-1	3,385	-0.03%
2020/03/13	0	0.00	83	29.87	31.45	-83	3,305	-2.51%
2020/03/12	0	0.00	2	31.15	31.60	-2	3,172	-0.06%
2020/03/10	0	0.00	2	31.75	32.25	-2	3,001	-0.07%
2020/03/06	4	32.75	5	32.80	32.65	-1	2,859	-0.03%
2020/02/27	40	31.70	0	0.00	31.15	40	2,552	1.57%
2020/02/25	2	31.75	0	0.00	32.05	2	2,509	0.08%
2020/02/21	41	31.92	0	0.00	31.75	41	2,475	1.66%
2020/02/19	0	0.00	1	32.30	32.05	-1	2,476	-0.04%
2020/02/14	0	0.00	1	32.00	32.05	-1	2,553	-0.04%
2020/02/13	0	0.00	1	31.80	31.50	-1	2,495	-0.04%
2020/01/16	0	0.00	1	32.00	32.20	-1	1,892	-0.05%
2020/01/15	0	0.00	3	31.90	31.80	-3	1,854	-0.16%
2020/01/13	1	32.10	0	0.00	32.05	1	1,766	0.06%
2020/01/10	0	0.00	6	31.65	31.75	-6	1,607	-0.37%
2020/01/09	1	31.40	1	31.40	31.15	0	1,515	0.00%
2020/01/08	0	0.00	4	31.03	31.15	-4	1,452	-0.28%
2020/01/03	3	30.67	2	30.95	30.55	1	1,354	0.07%
2020/01/02	0	0.00	1	30.40	30.40	-1	1,331	-0.08%
2019/12/20	2	30.20	2	30.20	30.25	0	1,521	0.00%
2019/11/13	0	0.00	2	29.40	30.10	-2	1,460	-0.14%
2019/10/25	2	29.90	0	0.00	29.75	2	1,584	0.13%
2019/10/07	2	30.60	0	0.00	30.40	2	2,407	0.08%
2019/10/04	2	30.50	0	0.00	30.60	2	2,442	0.08%
2019/10/02	0	0.00	6	29.55	29.80	-6	2,413	-0.25%
2019/09/20	0	0.00	2	29.35	29.25	-2	2,500	-0.08%
2019/09/16	0	0.00	2	29.05	29.10	-2	2,502	-0.08%
2019/09/11	2	29.50	0	0.00	29.15	2	2,509	0.08%
2019/09/09	0	0.00	1	28.85	28.80	-1	2,469	-0.04%
2019/08/13	0	0.00	1	27.40	27.45	-1	2,534	-0.04%
2019/08/07	1	27.65	0	0.00	27.70	1	2,537	0.04%
2019/08/06	0	0.00	1	27.30	27.10	-1	2,544	-0.04%
2019/08/05	0	0.00	5	27.50	27.45	-5	2,559	-0.20%
2019/08/02	0	0.00	6	27.80	27.85	-6	2,586	-0.23%
2019/07/30	1	27.80	0	0.00	27.70	1	2,575	0.04%
2019/07/26	0	0.00	3	28.25	28.40	-3	2,555	-0.12%
2019/07/25	0	0.00	6	27.65	28.15	-6	2,537	-0.24%
2019/07/24	0	0.00	5	27.90	27.85	-5	2,508	-0.20%
2019/07/22	4	28.89	0	0.00	28.70	4	2,423	0.17%
2019/07/19	6	31.90	0	0.00	31.90	6	2,284	0.26%
2019/07/15	2	32.80	0	0.00	32.80	2	1,896	0.11%
2019/07/11	3	32.70	0	0.00	32.90	3	1,780	0.17%
2019/07/10	14	32.35	2	32.45	32.55	12	1,741	0.69%
2019/06/17	0	0.00	1	31.30	31.35	-1	2,048	-0.05%
2019/06/10	1	30.10	0	0.00	30.20	1	2,288	0.04%
2019/06/03	1	31.20	0	0.00	31.20	1	2,374	0.04%
2019/05/13	0	0.00	2	29.50	29.40	-2	2,399	-0.08%
2019/04/24	0	0.00	2	31.40	31.35	-2	2,402	-0.08%
2019/04/19	0	0.00	2	31.30	31.35	-2	2,411	-0.08%
2019/04/18	0	31.20	0	0.00	31.20	0	2,408	0.00%
2019/04/16	2	31.05	0	0.00	31.40	2	2,395	0.08%
2019/04/12	2	31.70	0	0.00	31.60	2	2,334	0.09%
2019/04/11	6	32.12	2	32.00	32.00	4	2,301	0.17%
2019/04/10	2	31.45	1	31.65	31.70	1	2,097	0.05%
2019/04/02	0	0.00	1	31.50	31.45	-1	1,937	-0.05%
2019/03/29	0	0.00	10	31.35	31.40	-10	1,894	-0.53%
2019/03/26	1	31.10	0	0.00	31.25	1	1,853	0.05%
2019/03/14	1	29.75	0	0.00	29.60	1	1,507	0.07%
2019/03/08	2	29.10	1	29.40	29.10	1	1,362	0.07%
2019/03/04	0	0.00	2	30.10	30.20	-2	1,315	-0.15%
2019/02/18	1	29.40	0	0.00	29.35	1	1,242	0.08%
2019/02/13	2	29.65	0	0.00	29.70	2	1,297	0.15%
2019/01/24	0	0.00	1	29.00	28.95	-1	1,396	-0.07%
2018/12/22	1	27.05	0	0.00	27.10	1	1,777	0.06%
2018/12/20	2	27.30	0	0.00	27.25	2	1,785	0.11%
2018/12/06	0	0.00	1	28.95	28.85	-1	1,886	-0.05%
2018/12/03	0	0.00	1	30.35	30.30	-1	2,006	-0.05%
2018/11/30	0	0.00	1	29.80	29.95	-1	2,026	-0.05%
2018/11/27	0	0.00	1	29.25	29.50	-1	2,015	-0.05%
2018/11/19	1	29.40	0	0.00	29.40	1	2,109	0.05%
2018/11/14	1	29.20	0	0.00	29.50	1	2,200	0.05%
2018/11/07	1	28.10	0	0.00	28.65	1	2,350	0.04%
2018/11/05	0	0.00	2	28.45	28.80	-2	2,513	-0.08%
2018/10/30	1	25.05	0	0.00	25.20	1	3,339	0.03%
2018/10/25	2	25.53	0	0.00	25.45	2	3,563	0.06%
2018/10/12	1	27.65	0	0.00	28.20	1	3,901	0.03%
2018/10/08	0	0.00	20	29.70	29.65	-20	4,992	-0.40%
2018/10/04	0	0.00	10	29.50	29.40	-10	5,069	-0.20%
2018/10/03	3	29.80	0	0.00	29.80	3	5,070	0.06%
2018/09/27	1	30.00	5	29.95	29.95	-4	5,488	-0.07%
2018/09/19	0	0.00	1	30.25	30.10	-1	5,634	-0.02%
2018/09/10	1	28.85	0	0.00	28.75	1	5,834	0.02%
2018/09/07	1	29.90	0	0.00	29.80	1	5,964	0.02%
2018/09/04	1	31.10	0	0.00	31.20	1	6,185	0.02%
2018/08/31	0	0.00	2	31.40	31.45	-2	6,241	-0.03%
2018/08/30	1	31.50	0	0.00	31.55	1	6,346	0.02%
2018/08/13	1	31.90	0	0.00	31.85	1	6,799	0.01%
2018/08/08	3	35.00	0	0.00	34.95	3	6,375	0.05%
2018/07/30	2	34.25	0	0.00	34.45	2	6,196	0.03%
2018/07/24	2	33.95	3	33.95	34.55	-1	6,137	-0.02%
2018/07/23	1	34.05	4	34.29	34.15	-3	6,120	-0.05%
2018/07/20	3	34.70	5	35.30	34.70	-2	6,010	-0.03%
2018/07/18	10	36.03	1	36.00	35.50	9	5,928	0.15%
2018/07/17	9	37.18	5	37.15	36.60	4	5,762	0.07%
2018/07/16	1	35.85	1	36.90	36.60	0	5,339	0.00%
2018/07/06	0	0.00	1	34.30	34.20	-1	4,826	-0.02%
2018/07/05	2	34.95	2	35.00	34.10	0	4,768	0.00%
2018/06/27	0	0.00	7	33.94	33.90	-7	4,847	-0.14%
2018/06/26	2	33.90	5	33.61	33.90	-3	4,891	-0.06%
2018/06/25	2	34.45	2	34.40	34.35	0	4,966	0.00%
2018/06/22	2	34.45	2	34.65	34.40	0	5,060	0.00%
2018/06/21	10	34.52	0	0.00	34.50	10	5,102	0.20%
2018/06/20	1	34.45	2	34.05	34.30	-1	5,211	-0.02%
2018/06/15	12	34.80	0	0.00	34.45	12	5,246	0.23%
2018/06/14	0	0.00	7	34.41	34.55	-7	5,173	-0.14%
2018/06/13	1	34.40	2	34.45	34.45	-1	5,513	-0.02%
2018/06/12	2	34.02	0	0.00	34.05	2	5,732	0.03%
2018/06/11	2	33.50	0	0.00	33.45	2	5,726	0.03%
2018/06/08	0	0.00	1	33.45	33.55	-1	5,924	-0.02%
2018/06/07	6	34.05	6	33.70	33.60	0	6,123	0.00%
2018/06/06	3	33.45	0	0.00	33.40	3	6,089	0.05%
2018/06/05	2	33.60	2	33.60	33.55	0	6,100	0.00%
2018/06/01	0	0.00	2	33.10	33.15	-2	6,206	-0.03%
2018/05/29	0	0.00	4	32.70	32.75	-4	6,144	-0.07%
2018/05/28	0	0.00	1	33.50	33.15	-1	6,108	-0.02%
2018/05/24	2	33.55	0	0.00	33.50	2	6,061	0.03%
2018/05/22	3	34.55	3	34.30	34.30	0	6,002	0.00%
2018/05/21	0	0.00	14	33.51	34.15	-14	5,877	-0.24%
2018/05/18	1	33.55	0	0.00	33.40	1	5,764	0.02%
2018/05/17	3	33.55	4	33.86	33.70	-1	5,793	-0.02%
2018/05/15	0	0.00	54	33.46	33.00	-54	5,915	-0.91%
2018/05/14	51	33.30	6	33.30	33.50	45	5,932	0.76%
2018/05/10	0	0.00	9	33.82	33.55	-9	5,847	-0.15%
2018/05/09	14	32.88	10	32.94	33.00	4	5,625	0.07%
2018/05/08	4	32.36	0	0.00	32.15	4	5,456	0.07%
2018/05/04	0	0.00	3	32.00	32.00	-3	5,384	-0.06%
2018/05/02	1	32.00	0	0.00	31.85	1	5,367	0.02%
2018/04/27	2	31.70	0	0.00	31.60	2	5,326	0.04%
2018/04/17	0	0.00	1	31.80	31.85	-1	5,269	-0.02%
2018/04/16	0	0.00	3	31.80	31.55	-3	5,253	-0.06%
2018/04/13	2	32.55	0	0.00	31.95	2	5,233	0.04%
2018/04/12	4	32.55	7	32.60	32.65	-3	5,350	-0.06%
2018/04/11	5	32.80	4	32.60	32.55	1	5,339	0.02%
2018/04/10	0	0.00	12	32.85	32.40	-12	5,303	-0.23%
2018/04/09	0	0.00	5	32.20	32.15	-5	5,142	-0.10%
2018/04/02	0	0.00	1	32.00	32.00	-1	5,080	-0.02%
2018/03/31	2	32.00	10.7	31.90	31.95	-8.7	5,059	-0.17%
2018/03/30	0	0.00	3	32.17	31.90	-3	5,051	-0.06%
2018/03/28	2	31.85	0	0.00	31.75	2	5,058	0.04%
2018/03/27	27	31.73	5	31.74	31.65	22	5,066	0.43%
2018/03/26	1	32.00	0	0.00	31.70	1	5,282	0.02%
2018/03/23	0	0.00	1	31.55	31.75	-1	5,348	-0.02%
2018/03/21	1	31.95	14	31.95	31.80	-13	5,155	-0.25%
2018/03/20	2	31.45	1	31.55	31.80	1	5,128	0.02%
2018/03/19	1	31.70	26	31.82	31.45	-25	5,051	-0.49%
2018/03/16	7	30.96	3	31.13	31.30	4	4,629	0.09%
2018/03/14	9	30.37	7	30.75	30.30	2	4,206	0.05%
2018/03/13	4	30.03	1	30.20	30.35	3	4,003	0.07%
2018/03/09	0	0.00	8	29.09	29.25	-8	3,769	-0.21%
2018/03/07	8	29.16	1	29.25	28.75	7	3,778	0.19%
2018/03/05	0	0.00	1	28.50	28.30	-1	3,809	-0.03%
2018/02/27	1	27.75	0	0.00	27.70	1	3,971	0.03%
2018/02/07	10	26.85	0	0.00	26.15	10	4,319	0.23%
2018/02/05	2	28.20	7	28.73	28.80	-5	4,236	-0.12%
2018/01/26	10	28.65	0	0.00	28.70	10	4,743	0.21%
2018/01/22	4	29.00	0	0.00	28.85	4	5,289	0.08%
2018/01/19	0	0.00	13	29.03	28.95	-13	5,418	-0.24%
2018/01/17	3	28.93	0	0.00	28.90	3	5,670	0.05%
2018/01/12	15	28.50	0	0.00	28.55	15	6,392	0.23%
2018/01/09	0	0.00	1	28.30	28.40	-1	7,647	-0.01%
2018/01/08	1	28.15	0	0.00	28.05	1	7,961	0.01%
2018/01/04	1	30.10	0	0.00	30.10	1	8,020	0.01%