至上 (8112)-凱基-興隆券商分點個股進出

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
82.2
漲跌
▼0.9
漲幅
-1.08%
成交量
17,977張
產業
上市電子通路類股
866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-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆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
2024/05/31	8.1	82.69	1	82.50	82.20	7.1	16,221	0.04%
2024/05/30	5	84.02	1	82.80	83.10	4	16,125	0.02%
2024/05/29	13	85.31	0.3	84.50	83.70	12.8	16,056	0.08%
2024/05/28	1	81.90	1	82.50	82.50	0	15,853	0.00%
2024/05/24	3.2	80.38	2	80.50	81.00	1.2	15,855	0.01%
2024/05/23	14.4	80.63	6	80.90	81.10	8.4	15,841	0.05%
2024/05/22	3.2	84.56	5	83.50	83.40	-1.8	15,719	-0.01%
2024/05/20	2	85.40	1	85.90	85.20	1	15,613	0.01%
2024/05/17	2	84.10	5	84.50	85.30	-3	15,743	-0.02%
2024/05/16	0.1	85.20	0.2	84.60	84.60	-0.1	15,791	0.00%
2024/05/15	1	83.70	1.2	81.60	82.70	-0.2	15,634	0.00%
2024/05/14	0	0.00	2.2	80.32	80.20	-2.2	15,390	-0.01%
2024/05/13	3	80.20	4.2	80.10	80.20	-1.2	15,213	-0.01%
2024/05/10	13.6	79.29	2.6	78.94	79.10	11	14,908	0.07%
2024/05/09	12.5	85.72	6	86.08	85.50	6.5	14,073	0.05%
2024/05/08	6	94.63	1	94.20	95.00	5	13,683	0.04%
2024/05/07	4	95.43	5	95.70	96.60	-1	13,434	-0.01%
2024/05/06	6	97.37	3	97.10	95.90	3	13,192	0.02%
2024/05/03	5	95.06	6	96.58	93.90	-1	12,777	-0.01%
2024/05/02	6	92.17	3	91.73	93.40	3	12,360	0.02%
2024/04/30	1	88.80	2	88.55	88.20	-1	12,058	-0.01%
2024/04/29	0	0.00	1	86.40	87.80	-1	11,962	-0.01%
2024/04/26	1	85.10	0	0.00	85.10	1	11,860	0.01%
2024/04/25	0.1	84.50	1	84.50	84.00	-0.9	11,859	-0.01%
2024/04/24	0.1	85.00	0	0.00	85.10	0.1	11,984	0.00%
2024/04/23	0.2	81.30	1	82.20	82.10	-0.8	12,113	-0.01%
2024/04/22	0	79.90	12	80.18	80.80	-12	12,137	-0.10%
2024/04/19	2	80.00	4	81.30	81.90	-2	12,135	-0.02%
2024/04/18	1	84.10	2	84.30	83.20	-1	11,973	-0.01%
2024/04/17	9	84.12	10	84.60	84.00	-1	11,941	-0.01%
2024/04/16	1	83.40	9	84.80	82.90	-8	11,834	-0.07%
2024/04/15	2	84.30	1	84.60	85.90	1	11,654	0.01%
2024/04/12	1	89.00	3	86.03	86.60	-2	11,465	-0.02%
2024/04/11	0.1	83.00	0	0.00	85.20	0.1	11,171	0.00%
2024/04/10	3	83.06	5.2	83.39	82.10	-2.2	10,944	-0.02%
2024/04/09	11	82.38	13	82.35	83.50	-2	10,705	-0.02%
2024/04/08	5	76.46	5	79.08	78.50	0	10,139	0.00%
2024/04/02	2	74.50	1	74.90	74.80	1	9,974	0.01%
2024/04/01	0	0.00	1	73.50	73.60	-1	10,070	-0.01%
2024/03/29	1.2	73.25	0	0.00	72.80	1.2	10,095	0.01%
2024/03/27	0	73.00	5	74.20	74.00	-5	10,307	-0.05%
2024/03/26	1	73.01	0	0.00	73.70	1	10,381	0.01%
2024/03/25	1	75.00	0	0.00	75.40	1	10,358	0.01%
2024/03/22	1	76.98	1.3	76.61	75.60	-0.3	10,620	0.00%
2024/03/21	13	76.07	18	74.82	77.00	-5	10,519	-0.05%
2024/03/20	21	71.58	3	71.57	71.70	18	10,233	0.18%
2024/03/19	4	72.78	7.5	72.61	72.10	-3.5	10,525	-0.03%
2024/03/18	2	69.45	3	69.50	70.10	-1	10,986	-0.01%
2024/03/15	0	67.70	0	0.00	68.10	0	11,822	0.00%
2024/03/14	1	68.00	0	0.00	67.40	1	12,565	0.01%
2024/03/13	7.1	69.27	7.7	69.55	68.40	-0.5	13,150	0.00%
2024/03/12	59	69.52	69	70.71	69.60	-10	12,989	-0.08%
2024/03/11	11	68.62	3	68.40	68.60	8	12,537	0.06%
2024/03/08	6.5	67.54	17	67.15	66.80	-10.5	12,335	-0.08%
2024/03/07	22	68.31	19	69.41	67.50	3	12,051	0.02%
2024/03/06	3	66.80	21	65.74	66.90	-18	11,467	-0.16%
2024/03/05	0	0.00	1	64.50	64.40	-1	11,470	-0.01%
2024/03/04	4	64.30	11	64.63	64.00	-7	11,550	-0.06%
2024/02/29	3	63.40	1	63.30	62.40	2	11,336	0.02%
2024/02/27	1.2	62.75	0	0.00	61.70	1.2	11,206	0.01%
2024/02/26	5	61.90	24	62.00	62.30	-19	11,166	-0.17%
2024/02/22	0	0.00	3	63.07	63.20	-3	11,086	-0.03%
2024/02/21	0	0.00	3	63.20	63.20	-3	11,063	-0.03%
2024/02/20	32	64.75	3	66.20	63.60	29	11,038	0.26%
2024/02/19	6	64.70	1	64.80	64.80	5	10,812	0.05%
2024/02/16	3	62.33	1.1	62.33	62.70	1.9	10,652	0.02%
2024/02/15	30	61.50	0	0.00	61.90	30	10,601	0.28%
2024/02/01	0	0.00	2	61.00	61.10	-2	10,591	-0.02%
2024/01/30	1	60.10	0	0.00	60.10	1	10,621	0.01%
2024/01/29	5	60.40	0	0.00	60.90	5	10,612	0.05%
2024/01/25	2	60.30	4	60.53	60.20	-2	10,653	-0.02%
2024/01/24	26.5	61.70	26	61.90	61.30	0.5	10,710	0.00%
2024/01/23	44	61.81	40	61.95	61.70	4	10,759	0.04%
2024/01/19	29	60.72	26	60.89	60.90	3	10,686	0.03%
2024/01/18	5	60.74	10	61.45	60.70	-5	10,683	-0.05%
2024/01/17	10	63.38	10	64.63	63.90	0	10,517	0.00%
2024/01/16	3	62.77	1	63.50	63.70	2	10,256	0.02%
2024/01/15	0	0.00	1	62.30	63.00	-1	10,200	-0.01%
2024/01/12	6	61.30	4.2	61.61	61.50	1.8	10,128	0.02%
2024/01/08	0	0.00	2	61.20	61.10	-2	10,164	-0.02%
2024/01/05	11	61.86	5	61.38	61.00	6	10,189	0.06%
2024/01/04	0	0.00	4	61.00	61.30	-4	10,082	-0.04%
2024/01/03	21	60.94	22	61.07	60.80	-1	10,060	-0.01%
2024/01/02	1	60.60	1	61.10	61.10	0	10,074	0.00%
2023/12/29	1	60.60	2	60.30	60.50	-1	10,050	-0.01%
2023/12/28	3	59.80	2	59.45	59.70	1	10,007	0.01%
2023/12/27	2	60.10	7	60.31	60.30	-5	10,084	-0.05%
2023/12/26	0	0.00	2	59.10	59.70	-2	9,984	-0.02%
2023/12/25	8	59.78	1	60.20	59.00	7	9,956	0.07%
2023/12/22	9	60.21	1	60.20	59.90	8	9,845	0.08%
2023/12/21	6	59.87	2	60.05	60.00	4	9,801	0.04%
2023/12/20	5	61.32	14	60.70	60.80	-9	9,808	-0.09%
2023/12/19	9	63.18	4	61.20	61.30	5	9,707	0.05%
2023/12/18	2	65.10	6.1	67.95	65.10	-4.1	9,440	-0.04%
2023/12/15	6.2	69.18	1	69.20	68.00	5.2	9,308	0.06%
2023/12/14	10	72.13	17	70.91	71.10	-7	9,309	-0.07%
2023/12/13	125.1	71.07	124.2	71.38	71.50	0.9	8,959	0.01%	大買/大賣/
2023/12/12	12	69.12	9	69.71	68.90	3	8,387	0.04%
2023/12/11	2	65.60	11.3	66.95	68.30	-9.3	7,654	-0.12%
2023/12/08	110	59.26	105	59.84	62.10	5	6,960	0.07%	大買/大賣/
2023/12/07	0	0.00	2	56.35	56.50	-2	6,457	-0.03%
2023/12/06	0	0.00	2	56.35	55.80	-2	6,522	-0.03%
2023/12/01	2	55.65	11	55.89	55.90	-9	8,376	-0.11%
2023/11/30	11	56.06	3	55.50	55.90	8	8,432	0.09%
2023/11/29	1	53.90	3	55.60	55.70	-2	8,175	-0.02%
2023/11/21	3	54.30	0	0.00	54.40	3	8,222	0.04%
2023/11/17	3	53.60	0	0.00	53.40	3	8,290	0.04%
2023/11/15	0.2	53.57	0	0.00	53.30	0.2	8,305	0.00%
2023/11/03	1	55.60	2	55.70	55.40	-1	9,327	-0.01%
2023/10/31	0	0.00	0.1	55.60	55.60	-0.1	9,213	0.00%
2023/10/26	0	0.00	1	54.40	53.80	-1	9,232	-0.01%
2023/10/24	0	0.00	1	55.10	55.30	-1	9,315	-0.01%
2023/10/23	0	0.00	21	54.85	54.90	-21	9,409	-0.22%
2023/10/20	9	53.90	0	0.00	54.20	9	9,481	0.09%
2023/10/19	0	0.00	1	54.30	54.60	-1	9,479	-0.01%
2023/10/17	0	0.00	1	54.00	53.60	-1	9,445	-0.01%
2023/10/16	1	53.50	0.1	53.40	53.40	0.9	9,528	0.01%
2023/10/13	0	0.00	2	54.30	54.30	-2	9,581	-0.02%
2023/10/12	7	56.06	17	55.56	55.60	-10	9,622	-0.10%
2023/10/11	8	56.28	6	55.35	55.40	2	9,790	0.02%
2023/10/06	4	55.20	4.2	55.58	56.00	-0.2	9,756	0.00%
2023/10/05	7	56.39	0	0.00	55.90	7	9,667	0.07%
2023/10/04	2	55.90	2	56.30	56.40	0	9,596	0.00%
2023/10/03	19	56.19	2	56.10	56.10	17	9,560	0.18%
2023/10/02	0	0.00	5	55.34	55.30	-5	9,442	-0.05%
2023/09/28	1	55.10	2	54.95	55.10	-1	9,527	-0.01%
2023/09/26	6	54.77	1	54.60	54.60	5	9,605	0.05%
2023/09/25	3	54.67	5	55.30	55.30	-2	9,481	-0.02%
2023/09/21	3	53.97	0	0.00	53.80	3	9,299	0.03%
2023/09/20	2	54.30	10	54.56	54.10	-8	9,202	-0.09%
2023/09/19	4.6	55.30	6	55.10	54.80	-1.4	9,020	-0.02%
2023/09/18	1	54.30	1	54.70	54.40	0	8,707	0.00%
2023/09/15	4	54.45	8.6	54.22	54.10	-4.6	8,549	-0.05%
2023/09/14	1	54.40	0	0.00	53.20	1	8,319	0.01%
2023/09/13	0	0.00	1	52.70	52.70	-1	8,029	-0.01%
2023/09/12	7	51.79	1	51.10	51.80	6	7,828	0.08%
2023/09/11	2	50.50	0	0.00	50.60	2	7,656	0.03%
2023/09/08	4	51.45	2	51.00	51.10	2	7,604	0.03%
2023/09/07	10.1	51.71	5.5	52.01	50.40	4.6	7,266	0.06%
2023/09/06	5.3	53.82	7	54.19	55.20	-1.7	6,606	-0.03%
2023/09/05	0	0.00	3	50.05	50.20	-3	5,774	-0.05%
2023/09/04	0	0.00	2	48.32	48.40	-2	5,700	-0.03%
2023/08/30	0	0.00	8	49.05	48.20	-8	5,726	-0.14%
2023/08/29	5	49.67	0	0.00	49.20	5	5,728	0.09%
2023/08/17	0	0.00	2	49.80	50.40	-2	5,300	-0.04%
2023/08/15	2	47.30	7	48.14	49.25	-5	5,131	-0.10%
2023/08/14	7	50.40	3	50.60	49.95	4	5,014	0.08%
2023/08/11	4	51.10	8	51.30	51.20	-4	4,888	-0.08%
2023/08/10	2	50.30	0.3	49.60	49.35	1.7	4,537	0.04%
2023/08/04	0	0.00	9	47.12	47.80	-9	4,190	-0.21%
2023/08/02	0	0.00	3	48.27	47.40	-3	4,158	-0.07%
2023/07/31	0	0.00	2	48.25	48.30	-2	4,092	-0.05%
2023/07/28	3	49.10	5	48.85	49.05	-2	4,033	-0.05%
2023/07/27	0	0.00	1	49.30	49.30	-1	3,992	-0.03%
2023/07/26	0	0.00	4	49.60	49.85	-4	3,900	-0.10%
2023/07/25	0	0.00	1	48.90	49.05	-1	3,774	-0.03%
2023/07/24	0	0.00	4	48.69	48.55	-4	3,672	-0.11%
2023/07/21	0	0.00	3	48.20	48.40	-3	3,631	-0.08%
2023/07/18	1.1	47.51	7	48.09	47.95	-5.9	3,462	-0.17%
2023/07/17	1	46.70	0	0.00	47.00	1	3,335	0.03%
2023/07/13	3	43.72	0	0.00	43.85	3	3,018	0.10%
2023/07/11	2	42.75	0	0.00	43.10	2	2,999	0.07%
2023/07/10	3	43.95	0	0.00	42.20	3	2,993	0.10%
2023/07/07	3	43.42	0	0.00	43.40	3	2,960	0.10%
2023/07/06	1	44.50	1	44.50	44.20	0	2,919	0.00%
2023/07/05	1	48.65	1	48.30	48.35	0	2,745	0.00%
2023/07/03	0	0.00	0	49.10	48.85	0	2,570	0.00%
2023/06/30	2	48.35	0	0.00	48.40	2	2,544	0.08%
2023/06/29	5	48.88	3	48.70	48.75	2	2,508	0.08%
2023/06/27	2	48.30	0	0.00	48.20	2	2,449	0.08%
2023/06/26	3	49.05	0	0.00	48.90	3	2,440	0.12%
2023/06/19	0	0.00	8	48.94	48.85	-8	2,418	-0.33%
2023/06/16	1	48.85	0	0.00	48.90	1	2,470	0.04%
2023/06/14	0	0.00	0.1	50.00	50.40	-0.1	2,548	0.00%
2023/06/13	4	49.63	0	0.00	49.60	4	2,519	0.16%
2023/06/12	2	49.20	0	0.00	49.90	2	2,567	0.08%
2023/06/09	7	49.41	3	48.90	49.45	4	2,587	0.15%
2023/06/08	1	49.30	3	49.50	49.50	-2	2,633	-0.08%
2023/06/06	2	48.15	0	0.00	48.15	2	2,785	0.07%
2023/06/01	2	46.45	0	0.00	46.75	2	2,843	0.07%
2023/05/26	0	0.00	1	45.70	45.75	-1	3,224	-0.03%
2023/05/24	3	45.60	0	0.00	45.90	3	3,229	0.09%
2023/05/22	1	45.80	0	0.00	45.80	1	3,230	0.03%
2023/05/19	1	45.50	0	0.00	45.60	1	3,216	0.03%
2023/05/18	1	45.05	0	0.00	45.45	1	3,196	0.03%
2023/05/17	2	45.05	10	45.00	45.05	-8	3,152	-0.25%
2023/05/16	2	44.75	0	0.00	44.65	2	3,114	0.06%
2023/05/08	0.2	44.60	0	0.00	44.55	0.2	3,019	0.01%
2023/05/05	5	44.52	0	0.00	44.65	5	3,018	0.17%
2023/04/26	0	0.00	1	43.05	43.45	-1	2,963	-0.03%
2023/04/20	0.1	44.30	0	0.00	44.25	0.1	2,889	0.00%
2023/04/19	2.7	44.44	2	44.43	44.35	0.7	2,891	0.03%
2023/04/18	0.2	44.60	0	0.00	44.50	0.2	2,886	0.01%
2023/04/14	2	44.25	0	0.00	44.30	2	2,888	0.07%
2023/04/13	0.1	44.60	0	0.00	44.20	0.1	2,864	0.00%
2023/04/12	10	44.60	0	0.00	44.60	10	2,835	0.35%
2023/04/11	1	44.75	1	44.45	44.80	0	2,800	0.00%
2023/04/07	0.1	44.85	0	0.00	45.10	0.1	2,753	0.00%
2023/03/27	0	0.00	5	44.10	43.95	-5	2,572	-0.19%
2023/03/24	0	0.00	1	43.90	43.75	-1	2,562	-0.04%
2023/03/23	5	43.80	2	43.75	43.80	3	2,541	0.12%
2023/03/22	0	0.00	2	43.80	43.80	-2	2,522	-0.08%
2023/03/21	6	43.45	2	43.25	43.60	4	2,472	0.16%
2023/03/20	0	0.00	3	42.73	42.85	-3	2,388	-0.13%
2023/03/14	0	0.00	1	42.85	42.75	-1	2,080	-0.05%
2023/03/13	0	0.00	5	42.30	42.95	-5	1,994	-0.25%
2023/03/09	3	42.62	2	42.65	42.20	1	1,739	0.06%
2023/03/07	0	0.00	1.3	40.96	41.00	-1.3	1,553	-0.08%
2023/03/06	4	41.56	4	41.43	41.45	0	1,494	0.00%
2023/03/03	3.2	42.36	4	42.30	42.75	-0.8	1,384	-0.06%
2023/03/02	7.1	41.05	3	40.98	41.35	4.1	1,175	0.34%
2023/02/21	0	0.00	12	38.50	38.60	-12	907	-1.32%
2023/02/15	0	0.00	0.3	38.15	37.60	-0.3	929	-0.03%
2023/02/14	0	0.00	2	37.60	37.70	-2	938	-0.21%
2023/02/08	2	37.40	0	0.00	37.45	2	968	0.21%
2023/01/30	0	0.00	0.2	37.55	37.60	-0.2	869	-0.02%
2023/01/16	2	36.65	0	0.00	36.60	2	851	0.23%
2023/01/10	9	37.05	1	37.10	37.10	8	873	0.92%
2023/01/06	1	37.00	0	0.00	37.00	1	876	0.11%
2023/01/05	0.2	37.08	0.5	36.80	36.85	-0.3	894	-0.03%
2022/11/15	0.1	36.50	0	0.00	36.70	0.1	1,228	0.00%
2022/11/09	0	0.00	1	35.90	35.90	-1	1,248	-0.08%
2022/11/08	0	0.00	1	35.85	35.60	-1	1,247	-0.08%
2022/11/02	0.1	34.25	0	0.00	34.30	0.1	1,282	0.00%
2022/10/18	1	33.60	0	0.00	33.60	1	1,405	0.07%
2022/10/05	1	35.00	0	0.00	35.00	1	1,760	0.06%
2022/09/26	2	34.25	0	0.00	34.05	2	1,989	0.10%
2022/09/23	2	35.48	0	0.00	35.45	2	2,014	0.10%
2022/08/26	0.2	38.20	0	0.00	38.10	0.2	2,069	0.01%
2022/08/03	1	36.80	0	0.00	36.95	1	2,122	0.05%
2022/07/22	0	0.00	1	37.30	37.30	-1	2,262	-0.04%
2022/07/19	1	34.80	2	35.33	35.50	-1	2,309	-0.04%
2022/07/18	0	0.00	1	34.65	34.70	-1	2,316	-0.04%
2022/07/14	0.1	34.65	0	0.00	34.45	0.1	2,277	0.00%
2022/07/13	2	38.70	0	0.00	38.70	2	2,180	0.09%
2022/07/11	1	38.80	0	0.00	39.20	1	2,083	0.05%
2022/07/08	2	41.00	0	0.00	40.90	2	2,032	0.10%
2022/07/05	2	40.10	0	0.00	40.45	2	2,055	0.10%
2022/07/04	1	39.75	0	0.00	39.85	1	2,061	0.05%
2022/06/29	0	0.00	3	43.55	43.30	-3	2,064	-0.15%
2022/06/27	1	44.15	0	0.00	44.30	1	2,139	0.05%
2022/06/24	1	43.05	0	0.00	43.10	1	2,200	0.05%
2022/06/23	3	43.20	0	0.00	43.05	3	2,219	0.14%
2022/06/14	1	46.80	0	0.00	47.00	1	2,845	0.04%
2022/06/13	2	47.40	0	0.00	47.35	2	2,893	0.07%
2022/05/20	0	0.00	1	47.75	47.75	-1	4,000	-0.02%
2022/05/19	1	47.50	0	0.00	47.60	1	4,122	0.02%
2022/05/10	1	46.45	1	46.55	47.20	0	5,997	0.00%
2022/04/27	2	45.15	0	0.00	45.15	2	6,080	0.03%
2022/04/25	4	47.31	2	47.15	47.15	2	6,076	0.03%
2022/04/21	0	0.00	1	48.30	48.60	-1	6,054	-0.02%
2022/04/18	2	47.65	1	47.85	47.55	1	6,145	0.02%
2022/04/14	1.3	48.93	0	0.00	48.70	1.3	6,173	0.02%
2022/04/13	0	0.00	5	48.90	49.10	-5	6,196	-0.08%
2022/04/11	1	49.45	0	0.00	49.15	1	6,341	0.02%
2022/04/07	1	50.50	0.1	50.50	50.40	0.9	6,601	0.01%
2022/03/31	0.8	52.00	0	0.00	52.00	0.8	6,928	0.01%
2022/03/30	3	52.40	0	0.00	52.40	3	6,909	0.04%
2022/03/25	0	0.00	2	51.10	51.20	-2	6,894	-0.03%
2022/03/23	1	51.00	0	0.00	51.40	1	6,850	0.01%
2022/03/21	0	0.00	3	52.43	52.50	-3	6,522	-0.05%
2022/03/17	0	0.00	1	51.50	51.30	-1	6,452	-0.02%
2022/03/16	2	51.00	0	0.00	50.60	2	6,501	0.03%
2022/03/15	1.1	51.32	0	0.00	51.10	1.1	6,611	0.02%
2022/03/10	0	0.00	1	52.20	52.40	-1	6,905	-0.01%
2022/03/09	0	0.00	1	50.80	51.40	-1	6,835	-0.01%
2022/03/08	1	50.10	9	49.79	49.85	-8	6,797	-0.12%
2022/03/07	4	52.40	0	0.00	51.70	4	6,688	0.06%
2022/03/02	3	53.70	2	53.60	53.70	1	6,526	0.02%
2022/03/01	1	53.60	0	0.00	53.70	1	6,501	0.02%
2022/02/25	3	53.30	0	0.00	53.10	3	6,451	0.05%
2022/02/24	2	52.30	0	0.00	52.70	2	6,381	0.03%
2022/02/23	1	53.10	0	0.00	53.30	1	6,349	0.02%
2022/02/22	2	52.50	1	52.90	52.30	1	6,318	0.02%
2022/02/18	0	0.00	1	53.10	53.60	-1	6,091	-0.02%
2022/02/17	10	56.45	14	55.54	53.90	-4	5,972	-0.07%
2022/02/16	9	53.14	11	53.90	54.70	-2	4,980	-0.04%
2022/02/15	0	0.00	1	50.20	50.70	-1	4,395	-0.02%
2022/02/14	1	49.75	0	0.00	49.65	1	4,292	0.02%
2022/01/25	0	0.00	2	48.25	47.80	-2	4,468	-0.04%
2022/01/24	1	48.70	0	0.00	48.55	1	4,459	0.02%
2022/01/21	2	49.45	1	49.40	49.15	1	4,479	0.02%
2022/01/20	0	0.00	0.2	49.65	50.00	-0.2	4,462	0.00%
2022/01/18	4	50.40	0	0.00	50.70	4	4,407	0.09%
2022/01/14	3	49.25	3	49.40	49.35	0	4,371	0.00%
2022/01/12	0	0.00	1	50.00	50.00	-1	4,334	-0.02%
2022/01/11	1	50.00	0	0.00	49.50	1	4,320	0.02%
2022/01/07	2	49.45	40	49.70	49.20	-38	4,263	-0.89%
2022/01/05	1.2	49.92	5	50.30	49.75	-3.8	4,301	-0.09%
2022/01/04	3	50.67	4	50.70	50.90	-1	4,240	-0.02%
2022/01/03	1	50.40	44	50.33	51.00	-43	4,155	-1.03%
2021/12/30	4	50.40	1	50.60	50.50	3	4,067	0.07%
2021/12/29	5	48.90	0.3	48.55	49.70	4.8	3,845	0.12%
2021/12/28	80	48.90	0	0.00	48.90	80	3,648	2.19%
2021/12/24	0.3	47.25	0	0.00	47.20	0.3	3,544	0.01%
2021/12/23	6	47.21	1	47.20	47.15	5	3,542	0.14%
2021/12/22	0	0.00	2	47.78	47.90	-2	3,491	-0.06%
2021/12/20	1	47.80	1	47.55	47.50	0	3,481	0.00%
2021/12/16	0	0.00	1	47.15	47.15	-1	3,497	-0.03%
2021/12/15	0	0.00	1	46.95	47.10	-1	3,530	-0.03%
2021/12/14	1	47.25	0.5	46.95	46.90	0.5	3,557	0.01%
2021/12/13	0	0.00	1.5	47.70	47.95	-1.5	3,473	-0.04%
2021/12/10	0.1	47.20	0	0.00	47.20	0.1	3,442	0.00%
2021/12/09	2	47.65	1	47.50	47.65	1	3,461	0.03%
2021/12/08	1	47.40	2	47.11	47.00	-1	3,405	-0.03%
2021/12/07	0	0.00	6	46.87	46.80	-6	3,422	-0.18%
2021/11/30	0	0.00	2	44.68	45.00	-2	3,218	-0.06%
2021/11/26	1	44.15	1	43.95	43.95	0	3,117	0.00%
2021/11/24	0.2	44.05	0	0.00	44.35	0.2	3,118	0.01%
2021/11/22	0	0.00	1	44.65	44.60	-1	3,145	-0.03%
2021/11/19	2	43.98	0	0.00	44.00	2	3,103	0.06%
2021/11/17	0	0.00	2	44.30	44.30	-2	3,100	-0.06%
2021/11/16	2	44.23	0	0.00	44.20	2	3,110	0.06%
2021/11/15	2	44.45	0	0.00	44.60	2	3,107	0.06%
2021/11/11	0	0.00	4	44.23	44.20	-4	3,130	-0.13%
2021/11/04	4.1	43.20	0	0.00	43.10	4.1	3,437	0.12%
2021/11/03	0	0.00	0.1	44.97	45.10	-0.1	3,330	0.00%
2021/10/28	0	0.00	1	44.05	44.00	-1	3,647	-0.03%
2021/10/20	2	42.25	0	0.00	42.15	2	3,976	0.05%
2021/10/19	10	42.50	0	0.00	42.45	10	4,109	0.24%
2021/10/14	5	41.70	0	0.00	41.80	5	4,822	0.10%
2021/10/13	2	42.23	0	0.00	41.75	2	4,953	0.04%
2021/10/12	0.1	42.65	0	0.00	43.00	0.1	5,007	0.00%
2021/10/07	0.2	43.55	0	0.00	43.45	0.2	5,056	0.00%
2021/10/01	2.1	43.06	0	0.00	43.00	2.1	5,441	0.04%
2021/09/27	0.1	45.00	0	0.00	44.85	0.1	6,003	0.00%
2021/09/24	0	0.00	1	46.00	45.20	-1	6,013	-0.02%
2021/09/22	0	0.00	5	45.45	45.25	-5	6,027	-0.08%
2021/09/13	1	45.25	0	0.00	45.50	1	5,814	0.02%
2021/09/10	0	0.00	2	44.85	45.25	-2	5,733	-0.03%
2021/09/09	0	0.00	2	44.10	44.10	-2	5,593	-0.04%
2021/09/03	0	0.00	1	43.30	43.20	-1	5,599	-0.02%
2021/08/31	0.1	43.80	0	0.00	43.85	0.1	5,611	0.00%
2021/08/27	0	43.90	1	43.90	43.80	-1	5,638	-0.02%
2021/08/26	0	0.00	1	43.50	43.90	-1	5,640	-0.02%
2021/08/25	0	0.00	1	43.35	43.35	-1	5,656	-0.02%
2021/08/19	0.1	42.30	0	0.00	42.30	0.1	5,732	0.00%
2021/08/17	1	42.95	0	0.00	42.10	1	5,718	0.02%
2021/08/11	0	0.00	6	41.99	41.85	-6	5,663	-0.11%
2021/08/10	2	42.65	8	42.71	42.55	-6	5,794	-0.10%
2021/08/09	1	43.50	0	0.00	43.50	1	5,853	0.02%
2021/08/06	2.1	44.30	0	0.00	44.30	2.1	5,893	0.04%
2021/08/05	12	45.54	2	46.08	46.50	10	5,750	0.17%
2021/08/04	1	44.10	0	0.00	44.20	1	5,714	0.02%
2021/08/02	0	0.00	1	44.15	44.15	-1	5,832	-0.02%
2021/07/30	3	44.37	0	0.00	44.30	3	5,866	0.05%
2021/07/29	1	44.75	0	0.00	44.75	1	5,878	0.02%
2021/07/28	1.1	44.22	0	0.00	45.05	1.1	5,903	0.02%
2021/07/27	1	45.60	0	0.00	45.30	1	5,960	0.02%
2021/07/26	4	45.65	0	0.00	45.80	4	5,963	0.07%
2021/07/22	8	46.50	2	45.35	44.80	6	5,851	0.10%
2021/07/21	0	0.00	6	45.02	45.05	-6	5,432	-0.11%
2021/07/20	2.3	45.91	2	45.70	45.50	0.3	5,456	0.01%
2021/07/19	0	0.00	2.1	45.83	46.45	-2.1	5,649	-0.04%
2021/07/16	0	45.00	0	0.00	45.25	0	5,901	0.00%
2021/07/15	1	44.15	3	44.20	44.40	-2	5,921	-0.03%
2021/07/14	4	44.08	5	44.55	44.20	-1	6,041	-0.02%
2021/07/13	8	44.30	4	44.58	44.30	4	6,135	0.07%
2021/07/08	2	43.00	1	43.10	43.10	1	6,189	0.02%
2021/07/07	0	0.00	6	43.00	43.50	-6	6,245	-0.10%
2021/07/06	10	42.65	6	42.73	42.65	4	6,231	0.06%
2021/07/05	1	41.80	3	41.73	42.15	-2	6,150	-0.03%
2021/07/02	0.4	39.90	1.1	39.76	39.90	-0.6	6,056	-0.01%
2021/06/30	7	40.40	0	0.00	40.25	7	6,207	0.11%
2021/06/29	0	0.00	5	40.30	40.25	-5	6,215	-0.08%
2021/06/28	0	0.00	1	39.85	39.85	-1	6,190	-0.02%
2021/06/24	1	39.70	0	0.00	39.60	1	6,264	0.02%
2021/06/23	0	0.00	10	39.55	39.50	-10	6,288	-0.16%
2021/06/18	4	39.90	0	0.00	40.00	4	6,460	0.06%
2021/06/16	0.2	39.50	0	0.00	39.65	0.2	6,597	0.00%
2021/06/09	0.1	39.65	0	0.00	39.50	0.1	7,084	0.00%
2021/06/03	0.1	40.00	0	0.00	39.95	0.1	7,398	0.00%
2021/06/02	10	40.30	0	0.00	39.95	10	7,399	0.14%
2021/06/01	0	0.00	2	40.10	40.25	-2	7,379	-0.03%
2021/05/25	2	38.85	0	0.00	39.00	2	7,507	0.03%
2021/05/24	1	38.55	0	0.00	38.40	1	7,519	0.01%
2021/05/20	0	0.00	0	38.15	37.80	0	7,617	0.00%
2021/05/18	3.5	37.21	1	37.30	37.30	2.5	7,613	0.03%
2021/05/17	0	0.00	1	37.35	35.85	-1	7,463	-0.01%
2021/05/13	0	0.00	5	37.00	37.80	-5	7,343	-0.07%
2021/05/12	1	39.10	0	0.00	37.80	1	7,256	0.01%
2021/05/11	0	0.00	2	41.88	40.45	-2	7,117	-0.03%
2021/04/29	2	42.10	0	0.00	42.00	2	7,174	0.03%
2021/04/27	4	42.50	0	0.00	42.55	4	7,270	0.06%
2021/04/26	1	42.80	0	0.00	43.25	1	7,365	0.01%
2021/04/23	1	41.20	0	0.00	41.10	1	7,273	0.01%
2021/04/22	2	43.58	0	0.00	43.00	2	6,989	0.03%
2021/04/21	0.7	48.59	8	48.53	48.50	-7.3	6,614	-0.11%
2021/04/20	0	0.00	2	48.53	48.80	-2	6,487	-0.03%
2021/04/19	0	0.00	1	48.70	48.75	-1	6,432	-0.02%
2021/04/16	3	47.68	1	47.75	47.85	2	6,365	0.03%
2021/04/15	1	46.50	0	0.00	46.55	1	6,269	0.02%
2021/04/14	2	45.58	3	45.80	45.70	-1	6,174	-0.02%
2021/04/13	1.5	46.07	0	0.00	45.85	1.5	6,082	0.02%
2021/04/09	4	45.66	1	46.25	46.35	3	5,797	0.05%
2021/04/08	0	0.00	25	45.05	45.00	-25	5,596	-0.45%
2021/04/07	0	0.00	1	44.40	44.50	-1	5,526	-0.02%
2021/04/06	0	0.00	1	43.05	43.10	-1	5,414	-0.02%
2021/03/31	25	42.75	1	42.80	42.80	24	5,362	0.45%
2021/03/29	1	42.30	12	42.39	42.70	-11	5,359	-0.21%
2021/03/26	0	0.00	10	42.20	42.25	-10	5,357	-0.19%
2021/03/24	1	41.60	0	0.00	41.85	1	5,406	0.02%
2021/03/23	2	42.28	10	42.15	42.15	-8	5,342	-0.15%
2021/03/22	2	42.50	1	42.75	42.65	1	5,350	0.02%
2021/03/19	0	0.00	31	42.95	42.80	-31	5,381	-0.58%
2021/03/18	1	42.70	0	0.00	42.65	1	5,313	0.02%
2021/03/17	1	42.55	0	0.00	42.60	1	5,379	0.02%
2021/03/15	26	41.91	0	0.00	42.45	26	5,319	0.49%
2021/03/12	1	40.30	2	40.40	40.50	-1	5,182	-0.02%
2021/03/11	0	0.00	7	39.73	39.65	-7	5,186	-0.13%
2021/03/10	23	39.15	5	39.25	39.25	18	5,238	0.34%
2021/03/09	0	0.00	3	39.10	39.20	-3	5,255	-0.06%
2021/03/08	10	38.40	1	38.55	38.40	9	5,232	0.17%
2021/03/05	2	38.50	0	0.00	38.40	2	5,256	0.04%
2021/03/04	2	38.65	0	0.00	38.60	2	5,328	0.04%
2021/03/03	1	38.45	0	0.00	38.75	1	5,361	0.02%
2021/03/02	0	0.00	11	39.20	39.00	-11	5,472	-0.20%
2021/02/26	0	0.00	2	38.10	38.85	-2	5,470	-0.04%
2021/02/24	0.2	38.20	0	0.00	38.05	0.2	5,425	0.00%
2021/02/23	2.2	38.22	2	38.15	38.40	0.2	5,377	0.00%
2021/02/22	1	38.35	8	38.51	38.50	-7	5,335	-0.13%
2021/02/19	7	37.03	0	0.00	37.45	7	5,240	0.13%
2021/02/18	5	37.00	26	36.85	37.10	-21	5,210	-0.40%
2021/02/17	7	36.45	0	0.00	36.65	7	5,207	0.13%
2021/02/04	0	0.00	6	35.88	36.00	-6	5,172	-0.12%
2021/01/29	0	0.00	5	35.30	34.85	-5	5,020	-0.10%
2021/01/28	26	36.23	0	0.00	35.80	26	4,927	0.53%
2021/01/27	0	0.00	8	37.11	36.85	-8	4,836	-0.17%
2021/01/26	5.1	36.31	56	37.09	36.70	-50.9	4,746	-1.07%
2021/01/25	55	35.75	0	0.00	36.00	55	4,509	1.22%
2021/01/21	0	0.00	3	35.15	35.20	-3	4,457	-0.07%
2021/01/20	11	35.28	6	36.40	35.50	5	4,432	0.11%
2021/01/19	7	35.82	16	35.84	35.95	-9	4,299	-0.21%
2021/01/18	8	34.64	0	0.00	34.95	8	4,172	0.19%
2021/01/15	11	35.03	0	0.00	35.00	11	4,121	0.27%
2021/01/14	2	35.03	0	0.00	35.20	2	4,110	0.05%
2021/01/12	1	35.00	0	0.00	35.00	1	4,043	0.02%
2021/01/08	0	0.00	2	34.68	34.70	-2	3,852	-0.05%
2021/01/06	0	0.00	1	33.90	33.85	-1	3,748	-0.03%
2021/01/04	0	0.00	19	34.45	34.45	-19	3,696	-0.51%
2020/12/28	1	34.65	0	0.00	34.70	1	3,609	0.03%
2020/12/24	0	0.00	70	34.46	34.45	-70	3,557	-1.97%
2020/12/23	0	0.00	30	34.00	34.00	-30	3,518	-0.85%
2020/12/22	3	34.12	0	0.00	33.95	3	3,497	0.09%
2020/12/17	0	0.00	1	35.00	34.70	-1	3,358	-0.03%
2020/12/16	0	0.00	15	35.00	34.95	-15	3,325	-0.45%
2020/12/15	5	34.30	5	35.00	34.20	0	3,237	0.00%
2020/12/14	0	0.00	2	34.85	34.90	-2	3,128	-0.06%
2020/12/11	3	34.20	22	35.03	34.60	-19	3,089	-0.62%
2020/12/10	0	0.00	33	34.69	34.80	-33	2,972	-1.11%
2020/12/09	0	0.00	11	34.01	34.40	-11	2,798	-0.39%
2020/12/08	1	33.65	1	33.65	33.75	0	2,700	0.00%
2020/12/07	2	33.73	3	34.02	33.90	-1	2,640	-0.04%
2020/12/03	30	32.85	0	0.00	32.90	30	2,397	1.25%
2020/11/27	17	32.41	0	0.00	32.35	17	2,088	0.81%
2020/11/26	9	32.31	3	32.35	32.40	6	2,030	0.30%
2020/11/25	5	31.55	0	0.00	31.60	5	1,851	0.27%
2020/11/19	2	31.00	0	0.00	31.00	2	1,689	0.12%
2020/11/18	0	0.00	1	31.00	31.00	-1	1,681	-0.06%
2020/11/13	0	0.00	2	30.60	30.70	-2	1,684	-0.12%
2020/11/12	0	0.00	1	30.50	30.55	-1	1,671	-0.06%
2020/11/10	0	0.00	1	30.10	30.10	-1	1,626	-0.06%
2020/10/30	1	30.30	0	0.00	30.30	1	1,697	0.06%
2020/10/26	0	0.00	6	30.00	30.00	-6	1,604	-0.37%
2020/10/13	1	29.85	0	0.00	29.90	1	1,778	0.06%
2020/09/29	1	29.30	0	0.00	29.20	1	1,992	0.05%
2020/09/25	30	29.07	0	0.00	29.05	30	2,164	1.39%
2020/09/24	10	29.20	1	29.30	29.05	9	2,234	0.40%
2020/09/23	10	29.35	0	0.00	29.35	10	2,242	0.45%
2020/09/22	20	29.38	0	0.00	29.35	20	2,275	0.88%
2020/09/17	0	0.00	1	29.55	29.55	-1	2,319	-0.04%
2020/09/15	5	29.55	0	0.00	29.55	5	2,392	0.21%
2020/09/11	1	29.50	0	0.00	29.55	1	2,664	0.04%
2020/09/10	1	29.70	0	0.00	29.65	1	2,676	0.04%
2020/09/08	0	0.00	70	29.85	29.90	-70	2,741	-2.55%
2020/09/04	0	0.00	2	29.90	30.00	-2	2,820	-0.07%
2020/09/03	0	0.00	3	30.05	30.10	-3	2,851	-0.11%
2020/09/02	0	0.00	1	30.05	30.00	-1	2,910	-0.03%
2020/08/27	0	0.00	1	29.70	29.75	-1	3,276	-0.03%
2020/08/24	0	0.00	1	29.60	29.75	-1	3,412	-0.03%
2020/08/21	0	0.00	16	29.47	29.50	-16	3,454	-0.46%
2020/08/20	7	29.40	1	29.35	29.25	6	3,487	0.17%
2020/08/18	0	0.00	8	30.30	30.35	-8	3,458	-0.23%
2020/08/14	0	0.00	2	30.25	30.30	-2	3,672	-0.05%
2020/08/13	1	30.40	0	0.00	30.10	1	3,691	0.03%
2020/08/11	1	30.45	0	0.00	30.25	1	3,777	0.03%
2020/08/10	1	30.70	0	0.00	30.55	1	3,849	0.03%
2020/08/07	0	0.00	10	30.22	30.40	-10	3,907	-0.26%
2020/07/30	0	0.00	2	29.50	29.75	-2	4,195	-0.05%
2020/07/24	5	29.70	0	0.00	29.60	5	4,502	0.11%
2020/07/15	2	30.00	0	0.00	30.00	2	5,486	0.04%
2020/07/14	0	0.00	3	30.00	30.05	-3	5,622	-0.05%
2020/07/10	0	0.00	3	30.25	30.20	-3	5,923	-0.05%
2020/07/08	1	30.60	3	30.60	30.60	-2	6,067	-0.03%
2020/07/03	0	0.00	2	30.45	30.80	-2	6,181	-0.03%
2020/07/01	0	0.00	1	30.00	30.00	-1	6,180	-0.02%
2020/06/24	0	0.00	5	29.85	29.80	-5	6,200	-0.08%
2020/06/23	2	30.20	0	0.00	29.95	2	6,227	0.03%
2020/06/18	0	0.00	2	29.50	29.45	-2	6,153	-0.03%
2020/06/15	6	29.81	1	29.85	29.70	5	6,208	0.08%
2020/06/10	28	30.65	0	0.00	30.70	28	6,292	0.44%
2020/06/09	20	30.70	0	0.00	30.65	20	6,386	0.31%
2020/06/08	31	30.96	0	0.00	30.95	31	6,409	0.48%
2020/06/05	7	31.24	30	31.40	31.35	-23	6,387	-0.36%
2020/06/04	0	0.00	1	30.15	30.20	-1	6,262	-0.02%
2020/06/03	10	30.15	0	0.00	30.15	10	6,298	0.16%
2020/06/02	3	30.30	0	0.00	30.30	3	6,461	0.05%
2020/06/01	9	29.90	0	0.00	29.95	9	6,431	0.14%
2020/05/27	0.2	29.95	0	0.00	29.85	0.2	6,349	0.00%
2020/05/22	15	29.91	0	0.00	29.65	15	6,272	0.24%
2020/05/21	3	30.50	0	0.00	30.35	3	6,136	0.05%
2020/05/15	0	0.00	1	31.00	30.70	-1	5,998	-0.02%
2020/05/13	1	32.45	0	0.00	32.40	1	5,884	0.02%
2020/05/12	1	32.65	0	0.00	32.80	1	5,851	0.02%
2020/05/08	5	31.96	0	0.00	31.90	5	5,762	0.09%
2020/05/07	10	32.45	10	32.45	32.45	0	5,676	0.00%
2020/05/06	0	0.00	5	32.60	32.40	-5	5,663	-0.09%
2020/04/30	8	33.71	28	34.22	33.70	-20	5,580	-0.36%
2020/04/29	49	34.26	24	34.14	34.20	25	5,545	0.45%
2020/04/28	3	33.38	2	34.00	34.10	1	5,516	0.02%
2020/04/27	2	32.00	11	32.11	32.30	-9	5,336	-0.17%
2020/04/23	5	32.55	1	32.20	32.15	4	5,168	0.08%
2020/04/22	8	34.95	0	0.00	34.95	8	4,997	0.16%
2020/04/20	100	35.21	2	35.18	35.35	98	4,729	2.07%
2020/04/15	1	34.45	0	0.00	34.45	1	4,536	0.02%
2020/04/13	10	33.43	0	0.00	33.30	10	4,367	0.23%
2020/04/08	1	31.80	3	31.83	32.00	-2	4,155	-0.05%
2020/04/06	1	30.40	0	0.00	30.55	1	3,975	0.03%
2020/03/31	0	0.00	1	30.05	30.30	-1	3,885	-0.03%
2020/03/27	3	29.55	0	0.00	29.40	3	3,813	0.08%
2020/03/25	0	0.00	1	29.25	29.00	-1	3,727	-0.03%
2020/03/20	0	0.00	1	28.20	28.40	-1	3,721	-0.03%
2020/03/19	1	26.80	0	0.00	26.70	1	3,643	0.03%
2020/03/18	2	29.95	0	0.00	29.50	2	3,535	0.06%
2020/03/13	0	0.00	2	29.75	31.45	-2	3,305	-0.06%
2020/03/12	1	31.00	0	0.00	31.60	1	3,172	0.03%
2020/03/06	3	32.45	4	32.73	32.65	-1	2,859	-0.03%
2020/02/13	0	0.00	1	31.75	31.50	-1	2,495	-0.04%
2020/02/03	1	32.15	0	0.00	32.05	1	2,265	0.04%
2020/01/31	2	32.70	0	0.00	32.70	2	2,152	0.09%
2020/01/14	0	0.00	3	32.05	32.30	-3	1,826	-0.16%
2020/01/13	1	32.00	0	0.00	32.05	1	1,766	0.06%
2020/01/08	0	0.00	5	31.33	31.15	-5	1,452	-0.34%
2020/01/06	0	0.00	1	30.70	30.75	-1	1,373	-0.07%
2019/11/19	0	0.00	1	30.05	30.05	-1	1,484	-0.07%
2019/11/18	0	0.00	5	30.00	30.00	-5	1,524	-0.33%
2019/11/13	0	0.00	1	29.85	30.10	-1	1,460	-0.07%
2019/10/29	0	0.00	2	29.45	29.25	-2	1,550	-0.13%
2019/10/24	0	0.00	5	29.70	29.80	-5	1,607	-0.31%
2019/10/17	0	0.00	10	29.25	29.25	-10	2,011	-0.50%
2019/10/14	1	29.00	0	0.00	29.05	1	2,257	0.04%
2019/09/27	1	29.00	0	0.00	29.00	1	2,404	0.04%
2019/09/24	2	29.35	0	0.00	29.10	2	2,488	0.08%
2019/09/20	0	0.00	1	29.40	29.25	-1	2,500	-0.04%
2019/09/18	1	29.05	0	0.00	29.00	1	2,486	0.04%
2019/09/12	0	0.00	1	29.30	29.25	-1	2,499	-0.04%
2019/09/06	0	0.00	1	28.80	28.80	-1	2,473	-0.04%
2019/09/05	1	28.75	0	0.00	28.75	1	2,489	0.04%
2019/08/30	0	0.00	1	28.60	28.65	-1	2,608	-0.04%
2019/08/21	9	28.98	3	28.95	28.90	6	2,704	0.22%
2019/08/08	0	0.00	2	27.85	27.85	-2	2,533	-0.08%
2019/07/17	0	0.00	14	32.01	32.20	-14	2,049	-0.68%
2019/07/15	0	0.00	1	33.00	32.80	-1	1,896	-0.05%
2019/07/12	0	0.00	1	33.10	33.00	-1	1,835	-0.05%
2019/07/03	0	0.00	2	32.00	32.05	-2	1,917	-0.10%
2019/06/20	0	0.00	1	31.35	31.30	-1	1,988	-0.05%
2019/06/18	1	31.30	0	0.00	31.35	1	2,010	0.05%
2019/06/13	0	0.00	1	31.10	31.20	-1	2,120	-0.05%
2019/06/11	0	0.00	1	30.65	30.70	-1	2,241	-0.04%
2019/06/10	1	29.75	0	0.00	30.20	1	2,288	0.04%
2019/06/05	1	31.50	0	0.00	31.25	1	2,312	0.04%
2019/05/22	2	30.40	0	0.00	30.30	2	2,369	0.08%
2019/05/14	2	28.95	0	0.00	29.75	2	2,401	0.08%
2019/04/29	0	0.00	1	30.90	30.80	-1	2,402	-0.04%
2019/04/25	0	0.00	1	31.40	31.35	-1	2,401	-0.04%
2019/04/24	1	31.35	0	0.00	31.35	1	2,402	0.04%
2019/04/19	0	0.00	1	31.30	31.35	-1	2,411	-0.04%
2019/04/16	1	31.45	0	0.00	31.40	1	2,395	0.04%
2019/04/12	124	31.68	0	0.00	31.60	124	2,334	5.31%	大買/鉅額交易
2019/04/11	38	31.85	160	32.07	32.00	-122	2,301	-5.30%	大賣/鉅額交易
2019/04/01	0	31.50	1	31.65	31.45	-1	1,925	-0.05%
2019/03/27	0	0.00	1	31.35	31.30	-1	1,866	-0.05%
2019/03/26	0	0.00	1	31.25	31.25	-1	1,853	-0.05%
2019/03/25	0	0.00	1	30.80	30.80	-1	1,823	-0.05%
2019/03/20	0	0.00	1.1	30.50	30.45	-1.1	1,717	-0.06%
2019/03/19	0	0.00	3.1	30.82	30.75	-3.1	1,672	-0.18%
2019/03/18	5	30.55	1	30.70	30.65	4	1,637	0.24%
2019/03/14	1	29.55	0	0.00	29.60	1	1,507	0.07%
2019/03/12	1	29.75	0	0.00	29.90	1	1,430	0.07%
2019/03/07	2	30.00	5	30.00	29.85	-3	1,325	-0.23%
2019/02/27	0	0.00	2	30.03	30.00	-2	1,303	-0.15%
2019/02/26	2	29.90	0	0.00	29.90	2	1,293	0.15%
2019/02/25	3	30.20	2	30.18	30.20	1	1,276	0.08%
2019/02/20	0	0.00	2	29.53	29.55	-2	1,237	-0.16%
2019/02/15	1	29.20	0	0.00	29.20	1	1,255	0.08%
2019/02/13	3	29.55	0	0.00	29.70	3	1,297	0.23%
2019/01/17	0	0.00	1	28.70	28.75	-1	1,504	-0.07%
2019/01/14	1	28.15	0	0.00	28.15	1	1,605	0.06%
2019/01/08	1	27.60	0	0.00	27.60	1	1,594	0.06%
2019/01/04	1	27.00	0	0.00	27.25	1	1,618	0.06%
2018/12/26	1	27.15	0	0.00	27.10	1	1,763	0.06%
2018/12/24	1	27.45	0	0.00	27.40	1	1,775	0.06%
2018/12/22	1	27.30	0	0.00	27.10	1	1,777	0.06%
2018/12/19	1	27.80	0	0.00	27.55	1	1,784	0.06%
2018/12/17	0	0.00	1	28.30	28.30	-1	1,781	-0.06%
2018/12/14	1	28.55	0	0.00	28.55	1	1,788	0.06%
2018/12/13	0	0.00	6	28.75	28.85	-6	1,803	-0.33%
2018/12/07	6	28.20	0	0.00	28.45	6	1,897	0.32%
2018/12/06	1	28.85	4	28.90	28.85	-3	1,886	-0.16%
2018/12/05	1	29.65	6	29.50	29.75	-5	1,882	-0.27%
2018/12/04	4	30.25	0	0.00	30.15	4	1,944	0.21%
2018/12/03	1	30.30	3	30.25	30.30	-2	2,006	-0.10%
2018/11/28	6	29.65	0	0.00	29.65	6	2,011	0.30%
2018/11/23	1	28.90	0	0.00	28.80	1	2,017	0.05%
2018/11/21	1	28.95	0	0.00	29.05	1	2,079	0.05%
2018/11/19	1	29.30	0	0.00	29.40	1	2,109	0.05%
2018/11/14	1	29.35	0	0.00	29.50	1	2,200	0.05%
2018/11/09	0	0.00	2	28.65	28.75	-2	2,291	-0.09%
2018/11/08	1	28.70	0	0.00	28.80	1	2,311	0.04%
2018/11/05	1	28.00	0	0.00	28.80	1	2,513	0.04%
2018/10/31	53	25.84	0	0.00	26.00	53	3,260	1.63%
2018/10/29	0	0.00	23	25.42	25.20	-23	3,446	-0.67%
2018/10/26	0	0.00	15	25.85	25.70	-15	3,489	-0.43%
2018/10/25	0	0.00	15	25.30	25.45	-15	3,563	-0.42%
2018/10/19	1	27.75	0	0.00	28.20	1	3,550	0.03%
2018/10/17	1	28.45	0	0.00	28.15	1	3,626	0.03%
2018/10/11	1	27.90	0	0.00	27.20	1	4,065	0.02%
2018/09/10	0	0.00	10	28.70	28.75	-10	5,834	-0.17%
2018/08/31	2	31.43	0	0.00	31.45	2	6,241	0.03%
2018/08/22	2	30.70	0	0.00	30.55	2	6,519	0.03%
2018/08/21	0	0.00	1	30.05	30.85	-1	6,556	-0.02%
2018/08/20	5	30.50	0	0.00	30.05	5	6,568	0.08%
2018/08/16	5	31.65	5	31.30	31.30	0	6,545	0.00%
2018/08/15	1	31.70	2	31.88	31.75	-1	6,574	-0.02%
2018/08/14	5	31.95	5	31.95	31.95	0	6,711	0.00%
2018/08/13	1	32.10	2	32.25	31.85	-1	6,799	-0.01%
2018/08/10	10	32.70	5	32.90	32.85	5	6,732	0.07%
2018/08/08	0	0.00	1	35.05	34.95	-1	6,375	-0.02%
2018/08/07	1	34.90	0	0.00	35.25	1	6,099	0.02%
2018/08/06	5	35.30	7	35.35	35.25	-2	6,028	-0.03%
2018/08/03	5	35.15	0	0.00	35.15	5	6,005	0.08%
2018/08/02	1	34.75	0	0.00	34.75	1	6,118	0.02%
2018/07/31	1	34.40	3	34.40	34.55	-2	6,215	-0.03%
2018/07/27	0	0.00	5	34.50	34.50	-5	6,171	-0.08%
2018/07/24	1	34.50	0	0.00	34.55	1	6,137	0.02%
2018/07/23	0	0.00	10	34.47	34.15	-10	6,120	-0.16%
2018/07/20	2	35.30	0	0.00	34.70	2	6,010	0.03%
2018/07/18	6	36.86	30	36.12	35.50	-24	5,928	-0.40%
2018/07/17	19	37.16	15	37.35	36.60	4	5,762	0.07%
2018/07/16	30	36.66	8	35.96	36.60	22	5,339	0.41%
2018/07/13	1	34.55	0	0.00	34.55	1	4,786	0.02%
2018/06/27	2	34.00	0	0.00	33.90	2	4,847	0.04%
2018/06/26	5	33.88	0	0.00	33.90	5	4,891	0.10%
2018/06/21	4	34.59	0	0.00	34.50	4	5,102	0.08%
2018/06/20	0	0.00	2	34.30	34.30	-2	5,211	-0.04%
2018/06/15	5	35.11	8	34.96	34.45	-3	5,246	-0.06%
2018/06/14	2	34.50	0	0.00	34.55	2	5,173	0.04%
2018/06/12	0	0.00	1	33.95	34.05	-1	5,732	-0.02%
2018/06/07	10	33.95	8	33.88	33.60	2	6,123	0.03%
2018/06/06	5	33.40	0	0.00	33.40	5	6,089	0.08%
2018/06/01	0	0.00	1	33.10	33.15	-1	6,206	-0.02%
2018/05/30	0	0.00	1	33.00	33.05	-1	6,207	-0.02%
2018/05/28	0	0.00	4	33.34	33.15	-4	6,108	-0.07%
2018/05/25	2	33.30	0	0.00	33.30	2	6,073	0.03%
2018/05/23	0	0.00	9	33.92	33.90	-9	6,042	-0.15%
2018/05/21	2	34.08	2	34.05	34.15	0	5,877	0.00%
2018/05/17	2	33.45	1	33.95	33.70	1	5,793	0.02%
2018/05/15	1	32.85	0	0.00	33.00	1	5,915	0.02%
2018/05/11	0	0.00	14	33.68	33.70	-14	5,881	-0.24%
2018/05/10	0	0.00	13	33.89	33.55	-13	5,847	-0.22%
2018/05/09	0	0.00	1	32.95	33.00	-1	5,625	-0.02%
2018/05/04	0	0.00	5	32.05	32.00	-5	5,384	-0.09%
2018/05/02	0	0.00	6	31.88	31.85	-6	5,367	-0.11%
2018/04/30	0	0.00	3	31.80	31.85	-3	5,336	-0.06%
2018/04/26	3	31.00	15	31.60	30.95	-12	5,311	-0.23%
2018/04/17	1	32.00	11	31.85	31.85	-10	5,269	-0.19%
2018/04/16	2	31.55	5	31.55	31.55	-3	5,253	-0.06%
2018/04/13	8	32.18	15	32.58	31.95	-7	5,233	-0.13%
2018/04/12	0	0.00	5	32.60	32.65	-5	5,350	-0.09%
2018/04/11	0	0.00	2	32.60	32.55	-2	5,339	-0.04%
2018/04/10	25	33.03	20	32.66	32.40	5	5,303	0.09%
2018/04/09	2	32.15	5	32.10	32.15	-3	5,142	-0.06%
2018/04/03	11	32.05	0	0.00	32.05	11	5,113	0.22%
2018/03/28	0	0.00	1	32.00	31.75	-1	5,058	-0.02%
2018/03/27	5	31.70	13	32.04	31.65	-8	5,066	-0.16%
2018/03/26	0	0.00	9	31.91	31.70	-9	5,282	-0.17%
2018/03/23	2	31.60	2	30.85	31.75	0	5,348	0.00%
2018/03/22	4	31.50	0	0.00	31.30	4	5,213	0.08%
2018/03/21	8	31.95	2	31.93	31.80	6	5,155	0.12%
2018/03/19	48	31.99	28	31.73	31.45	20	5,051	0.40%
2018/03/16	4	31.15	9	31.24	31.30	-5	4,629	-0.11%
2018/03/15	1	30.80	11	30.61	30.70	-10	4,303	-0.23%
2018/03/14	17	30.53	9	30.08	30.30	8	4,206	0.19%
2018/03/13	2	30.20	0	0.00	30.35	2	4,003	0.05%
2018/02/23	8	27.35	22	27.37	27.40	-14	4,253	-0.33%
2018/02/21	0	0.00	1	26.45	26.55	-1	4,338	-0.02%
2018/02/08	1	26.05	0	0.00	25.60	1	4,376	0.02%
2018/02/07	14	26.30	3	26.50	26.15	11	4,319	0.25%
2018/01/15	1	28.55	0	0.00	28.60	1	6,158	0.02%
2018/01/12	0	0.00	1	28.40	28.55	-1	6,392	-0.02%
2018/01/10	1	28.05	0	0.00	28.15	1	7,126	0.01%
2018/01/09	1	28.10	0	0.00	28.40	1	7,647	0.01%
2018/01/05	0	0.00	4	30.15	30.05	-4	7,849	-0.05%