至上 (8112)-第一金-中山券商分點個股進出

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
62.9
漲跌
▼1.1
漲幅
-1.72%
成交量
2,179張
產業
上市電子通路類股▼1.05%
874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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/12/09	0	0.00	1	66.30	66.60	-1	2,902	-0.03%
2024/12/04	0	0.00	0.5	66.10	66.20	-0.5	2,935	-0.02%
2024/12/03	10	66.30	1.3	66.62	66.30	8.7	2,939	0.30%
2024/12/02	10	63.10	0	0.00	67.50	10	2,872	0.35%
2024/11/29	0	0.00	2	63.90	64.30	-2	2,743	-0.07%
2024/11/28	1.3	62.05	18	63.90	62.10	-16.7	2,686	-0.62%
2024/11/26	0	0.00	6	64.90	64.90	-6	2,634	-0.23%
2024/11/20	1	63.30	0	0.00	63.20	1	2,630	0.04%
2024/11/19	1	63.50	0	0.00	63.70	1	2,658	0.04%
2024/11/14	1	63.30	0	0.00	62.70	1	2,678	0.04%
2024/11/12	4	63.70	0	0.00	63.70	4	2,709	0.15%
2024/11/08	1	65.00	0	0.00	64.50	1	2,690	0.04%
2024/11/07	1	65.50	0	0.00	65.40	1	2,678	0.04%
2024/11/05	1	67.00	0	0.00	66.80	1	2,731	0.04%
2024/11/04	0	0.00	1	67.80	67.60	-1	2,847	-0.04%
2024/11/01	0.1	67.20	0	0.00	67.50	0.1	2,997	0.00%
2024/10/18	0.4	68.60	0	0.00	68.10	0.4	3,506	0.01%
2024/10/15	0	0.00	1	69.00	69.10	-1	3,730	-0.03%
2024/10/14	1	69.10	1	68.90	69.20	0	3,770	0.00%
2024/10/09	1	69.40	50	69.40	67.80	-49	3,824	-1.28%
2024/10/08	51	68.37	0	0.00	68.80	51	3,820	1.33%
2024/09/26	0.1	66.80	0	0.00	66.40	0.1	4,645	0.00%
2024/09/25	0	0.00	1	67.00	66.40	-1	4,754	-0.02%
2024/09/24	0	0.00	100	65.56	65.70	-100	5,094	-1.96%
2024/09/23	1	66.20	0	0.00	65.70	1	5,296	0.02%
2024/09/19	1	64.80	0	0.00	65.70	1	5,475	0.02%
2024/09/18	1	65.10	0	0.00	65.00	1	5,587	0.02%
2024/09/13	0.1	65.60	0	0.00	65.50	0.1	5,688	0.00%
2024/09/12	1	65.50	0	0.00	65.30	1	5,819	0.02%
2024/09/10	0.6	67.00	0	0.00	66.00	0.6	5,900	0.01%
2024/09/06	1	68.90	1	68.20	68.40	0	5,951	0.00%
2024/08/28	1	73.50	0	0.00	73.50	1	7,229	0.01%
2024/08/22	0	0.00	0.2	74.40	74.40	-0.2	8,079	0.00%
2024/08/16	1	75.50	0	0.00	74.80	1	8,499	0.01%
2024/08/09	1	73.50	0	0.00	73.30	1	9,320	0.01%
2024/08/05	0	0.00	1	71.00	71.00	-1	10,870	-0.01%
2024/08/02	0	0.00	2	78.15	78.80	-2	10,990	-0.02%
2024/08/01	0	0.00	30	79.48	79.60	-30	11,176	-0.27%
2024/07/30	1	75.20	0	0.00	77.20	1	11,983	0.01%
2024/07/29	30	77.77	0	0.00	77.00	30	12,228	0.25%
2024/07/26	10	78.30	0	0.00	79.30	10	12,306	0.08%
2024/07/19	0	0.00	1	80.40	80.30	-1	12,433	-0.01%
2024/07/18	20	80.30	1	82.10	82.30	19	12,553	0.15%
2024/07/17	0	0.00	0.1	83.10	81.40	-0.1	12,522	0.00%
2024/07/16	21	82.42	17	83.26	82.80	4	12,537	0.03%
2024/07/15	0	0.00	3	82.77	82.90	-3	12,667	-0.02%
2024/07/12	1	81.20	0	0.00	82.70	1	12,693	0.01%
2024/07/11	11	81.81	0	0.00	82.00	11	12,760	0.09%
2024/07/10	6	82.60	0	0.00	82.20	6	12,953	0.05%
2024/07/09	24	82.68	1	82.90	83.10	23	13,129	0.18%
2024/07/08	180	81.24	0	0.00	81.40	180	13,416	1.34%	大買/鉅額交易
2024/07/05	1	82.20	29	82.90	82.40	-28	13,653	-0.21%
2024/07/04	11	79.88	57	80.47	80.40	-46	13,794	-0.33%
2024/07/03	1	78.00	44	80.41	79.00	-43	14,371	-0.30%
2024/07/02	153.5	79.29	0	0.00	78.30	153.5	14,442	1.06%	大買/鉅額交易
2024/07/01	1.1	81.48	1	81.40	80.90	0.1	14,209	0.00%
2024/06/28	50	79.18	0	0.00	81.80	50	14,167	0.35%
2024/06/27	1	80.20	46	82.30	81.70	-45	13,864	-0.32%
2024/06/26	1.1	81.04	4	82.80	80.90	-2.9	13,765	-0.02%
2024/06/25	20.1	80.48	90	81.45	82.30	-69.9	13,706	-0.51%
2024/06/24	21	81.75	0	0.00	81.50	21	13,689	0.15%
2024/06/21	4.5	83.91	0.3	84.50	83.70	4.2	13,723	0.03%
2024/06/20	30	84.17	2	84.50	84.00	28	13,764	0.20%
2024/06/19	21	84.51	0	0.00	84.50	21	14,124	0.15%
2024/06/18	5	85.60	10	85.80	85.80	-5	14,572	-0.03%
2024/06/17	12	85.08	42	85.75	85.00	-30	14,736	-0.20%
2024/06/14	23	84.45	1	84.30	84.70	22	15,024	0.15%
2024/06/13	33.3	84.87	1	85.10	84.80	32.3	15,179	0.21%
2024/06/12	25.2	84.76	21	85.70	85.20	4.2	15,320	0.03%
2024/06/11	10	84.30	51	85.69	85.60	-41	15,245	-0.27%
2024/06/06	20	84.20	3	83.40	84.90	17	15,510	0.11%
2024/06/05	20	81.55	5	82.50	82.00	15	15,444	0.10%
2024/06/04	0	0.00	3	82.93	82.60	-3	15,628	-0.02%
2024/06/03	6	81.72	0	0.00	81.90	6	16,115	0.04%
2024/05/30	4.6	83.06	2	84.60	83.10	2.6	16,125	0.02%
2024/05/29	221	81.86	0	0.00	83.70	221	16,056	1.38%	大買/鉅額交易
2024/05/28	20	82.80	15	81.95	82.50	5	15,853	0.03%
2024/05/24	40	79.93	0	0.00	81.00	40	15,855	0.25%
2024/05/23	1	81.10	0	0.00	81.10	1	15,841	0.01%
2024/05/22	6	83.58	0	0.00	83.40	6	15,719	0.04%
2024/05/21	0	0.00	7	84.69	84.50	-7	15,663	-0.04%
2024/05/20	6.3	85.67	3	84.77	85.20	3.3	15,613	0.02%
2024/05/16	12	84.68	6.2	85.59	84.60	5.8	15,791	0.04%
2024/05/15	5	83.90	16	83.36	82.70	-11	15,634	-0.07%
2024/05/14	1	80.20	1	81.00	80.20	0	15,390	0.00%
2024/05/13	152.7	79.78	3	80.50	80.20	149.7	15,213	0.98%	大買/鉅額交易
2024/05/10	15.4	79.86	9.4	80.50	79.10	6	14,908	0.04%
2024/05/09	8.3	85.58	3	85.57	85.50	5.3	14,073	0.04%
2024/05/08	2.5	93.19	3	94.83	95.00	-0.5	13,683	0.00%
2024/05/07	3.2	95.72	1	94.80	96.60	2.2	13,434	0.02%
2024/05/06	1	96.70	5	97.38	95.90	-4	13,192	-0.03%
2024/05/03	2.3	94.06	9	94.93	93.90	-6.7	12,777	-0.05%
2024/05/02	3.3	93.42	107.9	92.43	93.40	-104.6	12,360	-0.85%	大賣/鉅額交易
2024/04/30	6.1	88.44	3	88.70	88.20	3.1	12,058	0.03%
2024/04/29	0.2	86.23	1	88.60	87.80	-0.8	11,962	-0.01%
2024/04/25	1.4	84.41	0	0.00	84.00	1.4	11,859	0.01%
2024/04/24	1.2	84.98	0	0.00	85.10	1.2	11,984	0.01%
2024/04/23	0.2	81.60	0	0.00	82.10	0.2	12,113	0.00%
2024/04/22	0.5	80.52	1	80.70	80.80	-0.5	12,137	0.00%
2024/04/19	1	80.40	0	0.00	81.90	1	12,135	0.01%
2024/04/18	0.1	84.00	2	83.60	83.20	-1.9	11,973	-0.02%
2024/04/17	3	84.10	0	0.00	84.00	3	11,941	0.03%
2024/04/16	1	83.10	0	0.00	82.90	1	11,834	0.01%
2024/04/15	1	84.20	0	0.00	85.90	1	11,654	0.01%
2024/04/12	0	0.00	10.2	88.27	86.60	-10.2	11,465	-0.09%
2024/04/11	2.5	84.72	2	85.20	85.20	0.5	11,171	0.00%
2024/04/10	4	82.70	4	82.98	82.10	0	10,944	0.00%
2024/04/09	5.2	83.10	3.1	82.10	83.50	2.1	10,705	0.02%
2024/04/08	5	77.60	5	77.96	78.50	0	10,139	0.00%
2024/04/03	20	74.80	8	74.70	74.80	12	9,939	0.12%
2024/04/02	0	0.00	10	75.00	74.80	-10	9,974	-0.10%
2024/04/01	0	0.00	12	73.34	73.60	-12	10,070	-0.12%
2024/03/29	5	73.28	4	72.88	72.80	1	10,095	0.01%
2024/03/28	200	73.95	0	0.00	74.00	200	10,153	1.97%	大買/鉅額交易
2024/03/27	16	73.19	15	74.00	74.00	1	10,307	0.01%
2024/03/26	0	0.00	3.3	73.09	73.70	-3.3	10,381	-0.03%
2024/03/25	3	75.60	12	75.52	75.40	-9	10,358	-0.09%
2024/03/22	6	75.38	3	75.73	75.60	3	10,620	0.03%
2024/03/21	58	73.68	61.3	75.45	77.00	-3.3	10,519	-0.03%
2024/03/20	16	70.98	4	71.43	71.70	12	10,233	0.12%
2024/03/19	14	72.44	4	71.55	72.10	10	10,525	0.10%
2024/03/18	2.3	69.84	13	69.39	70.10	-10.7	10,986	-0.10%
2024/03/15	3.1	67.76	35	67.58	68.10	-31.9	11,822	-0.27%
2024/03/14	1	68.30	1	67.10	67.40	0	12,565	0.00%
2024/03/13	5	68.46	8	69.48	68.40	-3	13,150	-0.02%
2024/03/12	54	69.88	9	69.69	69.60	45	12,989	0.35%
2024/03/11	30	68.38	21	68.62	68.60	9	12,537	0.07%
2024/03/08	5	67.90	4	67.43	66.80	1	12,335	0.01%
2024/03/07	14	69.06	10.2	69.85	67.50	3.8	12,051	0.03%
2024/03/06	2	66.30	6	66.68	66.90	-4	11,467	-0.03%
2024/03/05	1	64.60	6	65.40	64.40	-5	11,470	-0.04%
2024/03/04	0	0.00	1.6	64.08	64.00	-1.6	11,550	-0.01%
2024/03/01	3	62.60	0	0.00	62.60	3	11,375	0.03%
2024/02/29	2.2	62.67	0	0.00	62.40	2.2	11,336	0.02%
2024/02/27	1	61.60	0	0.00	61.70	1	11,206	0.01%
2024/02/26	0	0.00	1	61.90	62.30	-1	11,166	-0.01%
2024/02/22	0	0.00	4	63.05	63.20	-4	11,086	-0.04%
2024/02/21	2	63.10	0	0.00	63.20	2	11,063	0.02%
2024/02/20	5	65.76	1	65.30	63.60	4	11,038	0.04%
2024/02/19	9.5	64.84	0	0.00	64.80	9.5	10,812	0.09%
2024/02/16	0	0.00	1	62.50	62.70	-1	10,652	-0.01%
2024/02/05	1	60.80	0	0.00	60.90	1	10,572	0.01%
2024/02/01	1	60.90	0	0.00	61.10	1	10,591	0.01%
2024/01/25	2	60.35	0	0.00	60.20	2	10,653	0.02%
2024/01/19	2	60.85	0	0.00	60.90	2	10,686	0.02%
2024/01/18	1	62.60	4	62.03	60.70	-3	10,683	-0.03%
2024/01/17	9	64.11	4	63.08	63.90	5	10,517	0.05%
2024/01/16	1	63.20	1	63.20	63.70	0	10,256	0.00%
2024/01/15	1	62.00	21	61.95	63.00	-20	10,200	-0.20%
2024/01/12	0	0.00	30	62.03	61.50	-30	10,128	-0.30%
2024/01/11	10	61.00	0	0.00	61.30	10	10,142	0.10%
2024/01/10	10	61.00	0.1	61.10	61.10	10	10,148	0.10%
2024/01/09	10	60.40	0	0.00	61.30	10	10,148	0.10%
2024/01/08	20	60.65	1	61.40	61.10	19	10,164	0.19%
2024/01/05	14	61.16	61	61.91	61.00	-47	10,189	-0.46%
2024/01/04	0	0.00	11	61.40	61.30	-11	10,082	-0.11%
2024/01/03	20.1	60.35	2	60.75	60.80	18.1	10,060	0.18%
2024/01/02	41	60.46	71	61.07	61.10	-30	10,074	-0.30%
2023/12/29	1	60.40	71	60.77	60.50	-70	10,050	-0.70%
2023/12/28	20	59.60	1	59.80	59.70	19	10,007	0.19%
2023/12/27	71	60.13	155	60.62	60.30	-84	10,084	-0.83%	大賣/
2023/12/26	2	59.35	0	0.00	59.70	2	9,984	0.02%
2023/12/25	113	59.04	2	58.80	59.00	111	9,956	1.11%	大買/鉅額交易
2023/12/22	2	59.40	48	61.52	59.90	-46	9,845	-0.47%
2023/12/21	21	59.89	1	59.90	60.00	20	9,801	0.20%
2023/12/20	132	61.32	1.5	61.43	60.80	130.5	9,808	1.33%	大買/鉅額交易
2023/12/19	5	61.04	1	62.90	61.30	4	9,707	0.04%
2023/12/18	2	67.05	18	66.32	65.10	-16	9,440	-0.17%
2023/12/15	2.1	68.74	12.1	68.89	68.00	-10	9,308	-0.11%
2023/12/14	134	72.63	130.3	69.96	71.10	3.8	9,309	0.04%	大買/大賣/
2023/12/13	73	71.42	71	71.32	71.50	2	8,959	0.02%
2023/12/12	3.1	69.75	3.6	68.25	68.90	-0.6	8,387	-0.01%
2023/12/11	2.1	65.37	6.3	67.92	68.30	-4.2	7,654	-0.05%
2023/12/08	1	62.00	5	61.04	62.10	-4	6,960	-0.06%
2023/12/01	0	0.00	0.2	56.00	55.90	-0.2	8,376	0.00%
2023/11/30	17	56.96	38	56.53	55.90	-21	8,432	-0.25%
2023/11/29	22	55.79	3.1	55.26	55.70	18.9	8,175	0.23%
2023/11/27	0	0.00	40	53.63	53.20	-40	8,023	-0.50%
2023/11/22	50	53.42	0	0.00	53.30	50	8,151	0.61%
2023/11/20	0	0.00	0.2	54.00	54.40	-0.2	8,278	0.00%
2023/11/15	0.1	53.20	0	0.00	53.30	0.1	8,305	0.00%
2023/11/13	0.1	53.30	0	0.00	53.20	0.1	8,409	0.00%
2023/11/09	2	53.90	0	0.00	54.10	2	8,586	0.02%
2023/11/07	1	53.80	1	54.30	54.30	0	9,019	0.00%
2023/11/03	0	0.00	1	56.50	55.40	-1	9,327	-0.01%
2023/11/01	1	55.60	2	55.90	56.20	-1	9,300	-0.01%
2023/10/31	0	0.00	2	55.65	55.60	-2	9,213	-0.02%
2023/10/30	0	0.00	2	55.00	55.40	-2	9,174	-0.02%
2023/10/26	2	53.60	1	53.50	53.80	1	9,232	0.01%
2023/10/25	0	0.00	1	55.40	54.90	-1	9,232	-0.01%
2023/10/24	0	0.00	41	55.08	55.30	-41	9,315	-0.44%
2023/10/23	0	0.00	6	54.68	54.90	-6	9,409	-0.06%
2023/10/20	3	54.60	0	0.00	54.20	3	9,481	0.03%
2023/10/19	0	0.00	4	54.48	54.60	-4	9,479	-0.04%
2023/10/18	2.1	52.32	4	53.03	52.80	-1.9	9,452	-0.02%
2023/10/17	0	0.00	5	53.96	53.60	-5	9,445	-0.05%
2023/10/16	2	53.25	0	0.00	53.40	2	9,528	0.02%
2023/10/13	1	55.00	8	54.08	54.30	-7	9,581	-0.07%
2023/10/06	0	55.20	0.5	55.60	56.00	-0.5	9,756	0.00%
2023/10/05	0.1	56.00	0.3	56.43	55.90	-0.2	9,667	0.00%
2023/10/04	1	56.00	1	55.90	56.40	0	9,596	0.00%
2023/10/03	1.3	56.22	2	56.49	56.10	-0.7	9,560	-0.01%
2023/09/27	4	54.75	1	55.00	55.00	3	9,598	0.03%
2023/09/26	1	55.70	3	55.40	54.60	-2	9,605	-0.02%
2023/09/25	4.1	55.50	3	55.37	55.30	1.1	9,481	0.01%
2023/09/22	0	0.00	1	54.00	54.40	-1	9,348	-0.01%
2023/09/21	0.4	53.95	5	54.08	53.80	-4.6	9,299	-0.05%
2023/09/20	2.5	54.96	3.1	54.72	54.10	-0.6	9,202	-0.01%
2023/09/19	33	55.31	33.1	55.13	54.80	-0.1	9,020	0.00%
2023/09/15	0.2	54.10	2	54.30	54.10	-1.8	8,549	-0.02%
2023/09/14	1	53.20	2.3	54.11	53.20	-1.3	8,319	-0.02%
2023/09/13	1	52.90	5.2	52.93	52.70	-4.2	8,029	-0.05%
2023/09/12	9	50.88	0	0.00	51.80	9	7,828	0.12%
2023/09/11	25	50.59	0	0.00	50.60	25	7,656	0.33%
2023/09/08	48.3	51.31	41	51.40	51.10	7.3	7,604	0.10%
2023/09/07	20.1	51.39	4	51.83	50.40	16.1	7,266	0.22%
2023/09/06	15.3	52.76	26	54.15	55.20	-10.7	6,606	-0.16%
2023/09/05	7	49.91	0	0.00	50.20	7	5,774	0.12%
2023/09/04	9	48.40	0	0.00	48.40	9	5,700	0.16%
2023/08/30	1	48.50	1	48.20	48.20	0	5,726	0.00%
2023/08/28	0	49.80	0	0.00	49.25	0	5,701	0.00%
2023/08/25	3	50.00	1	49.85	49.85	2	5,664	0.04%
2023/08/24	10	49.90	10	49.38	49.10	0	5,566	0.00%
2023/08/23	10	49.70	0	0.00	49.75	10	5,486	0.18%
2023/08/18	1	50.00	1	50.40	49.65	0	5,364	0.00%
2023/08/17	1	49.65	9	49.92	50.40	-8	5,300	-0.15%
2023/08/16	0	0.00	1	49.40	48.95	-1	5,211	-0.02%
2023/08/15	1	46.90	0	0.00	49.25	1	5,131	0.02%
2023/08/14	0	0.00	2	49.95	49.95	-2	5,014	-0.04%
2023/08/11	13	50.95	37.5	50.98	51.20	-24.5	4,888	-0.50%
2023/08/10	8.5	49.95	4	50.19	49.35	4.5	4,537	0.10%
2023/07/31	0	0.00	12	49.50	48.30	-12	4,092	-0.29%
2023/07/27	2	49.18	2	49.30	49.30	0	3,992	0.00%
2023/07/24	5	48.38	0	0.00	48.55	5	3,672	0.14%
2023/07/21	2	47.80	0	0.00	48.40	2	3,631	0.06%
2023/07/19	0	0.00	11	48.79	47.95	-11	3,545	-0.31%
2023/07/18	0	0.00	3	47.47	47.95	-3	3,462	-0.09%
2023/07/17	0	0.00	1.4	46.59	47.00	-1.4	3,335	-0.04%
2023/07/14	3	47.07	3	47.05	47.40	0	3,225	0.00%
2023/07/13	2	43.95	0	0.00	43.85	2	3,018	0.07%
2023/07/11	0	0.00	3	43.20	43.10	-3	2,999	-0.10%
2023/07/10	1	42.80	0	0.00	42.20	1	2,993	0.03%
2023/07/07	0	0.00	3	43.83	43.40	-3	2,960	-0.10%
2023/07/06	4	44.38	3	44.25	44.20	1	2,919	0.03%
2023/07/05	1	48.60	3	48.65	48.35	-2	2,745	-0.07%
2023/07/03	7	48.78	0	0.00	48.85	7	2,570	0.27%
2023/06/30	3	48.40	1	48.40	48.40	2	2,544	0.08%
2023/06/29	1	48.70	0	0.00	48.75	1	2,508	0.04%
2023/06/27	1	48.35	0	0.00	48.20	1	2,449	0.04%
2023/06/21	0	0.00	2	48.85	48.85	-2	2,433	-0.08%
2023/06/20	3	48.50	0	0.00	48.25	3	2,405	0.12%
2023/06/16	3	49.00	2	49.35	48.90	1	2,470	0.04%
2023/06/15	16	50.08	0	0.00	49.95	16	2,456	0.65%
2023/06/14	1	49.70	1	50.30	50.40	0	2,548	0.00%
2023/06/13	1	49.70	0	0.00	49.60	1	2,519	0.04%
2023/06/09	0	0.00	3	48.93	49.45	-3	2,587	-0.12%
2023/06/08	10	49.40	0	0.00	49.50	10	2,633	0.38%
2023/06/07	9	49.15	0	0.00	49.15	9	2,732	0.33%
2023/06/06	1	48.15	0	0.00	48.15	1	2,785	0.04%
2023/06/05	1	48.40	2	48.15	48.00	-1	2,788	-0.04%
2023/06/02	0	0.00	1	47.60	47.70	-1	2,794	-0.04%
2023/05/30	2	45.95	0	0.00	46.05	2	3,223	0.06%
2023/05/22	0	0.00	5	45.80	45.80	-5	3,230	-0.15%
2023/05/19	0	0.00	1.7	45.60	45.60	-1.7	3,216	-0.05%
2023/05/12	0	0.00	1	44.80	44.95	-1	3,079	-0.03%
2023/05/11	0	0.00	2	44.95	44.75	-2	3,058	-0.07%
2023/04/27	1	43.60	0	0.00	43.55	1	2,973	0.03%
2023/04/13	4	44.41	0	0.00	44.20	4	2,864	0.14%
2023/04/12	2	44.60	0	0.00	44.60	2	2,835	0.07%
2023/04/07	4	44.96	0	0.00	45.10	4	2,753	0.15%
2023/04/06	0	0.00	5	44.80	45.00	-5	2,714	-0.18%
2023/03/31	10	44.40	0	0.00	44.55	10	2,681	0.37%
2023/03/30	0	44.05	0	0.00	43.90	0	2,617	0.00%
2023/03/29	0	44.00	0	0.00	43.90	0	2,601	0.00%
2023/03/28	0.1	43.91	0	0.00	43.75	0.1	2,596	0.00%
2023/03/27	0	43.80	0	0.00	43.95	0	2,572	0.00%
2023/03/21	0	0.00	4	43.39	43.60	-4	2,472	-0.16%
2023/03/17	1	43.20	0	0.00	43.20	1	2,322	0.04%
2023/03/16	0	0.00	1	42.95	42.80	-1	2,195	-0.05%
2023/03/13	0	42.80	1	42.70	42.95	-1	1,994	-0.05%
2023/03/10	1	42.65	0	0.00	42.60	1	1,881	0.05%
2023/03/09	1	42.80	0	0.00	42.20	1	1,739	0.06%
2023/03/08	0	0.00	0.3	41.20	41.15	-0.3	1,593	-0.02%
2023/03/07	1	40.75	1	40.75	41.00	0	1,553	0.00%
2023/03/06	0	0.00	1	41.40	41.45	-1	1,494	-0.07%
2023/03/03	4	42.34	0	0.00	42.75	4	1,384	0.29%
2023/03/02	0.3	40.86	5	40.90	41.35	-4.7	1,175	-0.40%
2023/02/16	1	37.70	0	0.00	37.75	1	911	0.11%
2023/02/08	5	37.30	0	0.00	37.45	5	968	0.52%
2023/02/03	10	38.21	0	0.00	38.30	10	920	1.09%
2023/02/02	0	0.00	2	38.10	38.10	-2	907	-0.22%
2023/01/30	0	0.00	2	37.45	37.60	-2	869	-0.23%
2023/01/13	2	36.85	0	0.00	36.60	2	856	0.23%
2023/01/12	0	0.00	2	37.10	36.90	-2	866	-0.23%
2022/12/13	0	0.00	2	36.45	36.40	-2	1,052	-0.19%
2022/12/01	1.5	37.97	0	0.00	37.95	1.5	1,167	0.13%
2022/11/21	0.5	36.65	0	0.00	36.55	0.5	1,219	0.04%
2022/11/15	0	0.00	1	36.65	36.70	-1	1,228	-0.08%
2022/11/02	0	0.00	3	34.18	34.30	-3	1,282	-0.23%
2022/11/01	0	0.00	6	33.60	33.85	-6	1,291	-0.46%
2022/10/27	0	0.00	4	33.20	33.35	-4	1,343	-0.30%
2022/10/26	1	32.85	1	32.65	32.80	0	1,352	0.00%
2022/09/29	1	33.70	0	0.00	33.55	1	1,939	0.05%
2022/09/28	5	33.10	0	0.00	33.05	5	1,970	0.25%
2022/09/22	8	35.60	0	0.00	35.60	8	2,045	0.39%
2022/09/20	0	0.00	2	36.30	36.35	-2	2,026	-0.10%
2022/09/19	0	0.00	0.1	36.35	36.10	-0.1	2,044	0.00%
2022/09/16	0	0.00	1	36.70	36.45	-1	2,062	-0.05%
2022/09/15	1	36.80	0	0.00	36.70	1	2,064	0.05%
2022/09/14	0.1	37.00	0	0.00	37.00	0.1	2,084	0.00%
2022/09/01	0	0.00	1	37.32	37.20	-1	2,096	-0.05%
2022/08/31	0	0.00	12.5	37.70	37.65	-12.5	2,086	-0.60%
2022/08/29	0	0.00	5	37.88	37.85	-5	2,082	-0.24%
2022/08/24	1	37.95	0	0.00	38.10	1	2,077	0.05%
2022/08/12	0	0.00	2	38.40	38.70	-2	2,076	-0.10%
2022/08/04	0	0.00	10	36.05	36.65	-10	2,127	-0.47%
2022/08/01	0	37.10	0	0.00	37.80	0	2,233	0.00%
2022/07/28	1	37.05	0	0.00	37.05	1	2,239	0.04%
2022/07/22	0	0.00	1	37.30	37.30	-1	2,262	-0.04%
2022/07/21	0.1	36.90	0	0.00	37.00	0.1	2,288	0.00%
2022/07/20	0	0.00	1	36.30	35.95	-1	2,304	-0.04%
2022/07/18	2	34.23	1	34.10	34.70	1	2,316	0.04%
2022/07/15	0	0.00	1	34.10	34.05	-1	2,305	-0.04%
2022/07/14	0	0.00	4	34.24	34.45	-4	2,277	-0.18%
2022/07/13	1	38.80	2	38.30	38.70	-1	2,180	-0.05%
2022/07/12	7	38.06	0	0.00	37.80	7	2,130	0.33%
2022/07/06	3	39.53	0	0.00	39.50	3	2,021	0.15%
2022/07/04	1	40.25	1	39.75	39.85	0	2,061	0.00%
2022/06/30	0	42.20	0	0.00	42.05	0	2,074	0.00%
2022/06/20	1	45.30	0	0.00	43.95	1	2,590	0.04%
2022/06/17	3	45.53	0	0.00	45.65	3	2,602	0.12%
2022/06/10	1	47.85	0	0.00	48.05	1	2,937	0.03%
2022/05/23	1	47.75	2	48.10	48.05	-1	3,889	-0.03%
2022/05/18	0	0.00	2	47.85	47.90	-2	4,273	-0.05%
2022/05/17	0.4	47.06	0	0.00	47.40	0.4	5,272	0.01%
2022/05/13	0	0.00	1	46.40	46.90	-1	5,964	-0.02%
2022/05/10	0	0.00	0.1	46.90	47.20	-0.1	5,997	0.00%
2022/05/09	1	47.00	0	0.00	46.90	1	6,009	0.02%
2022/05/04	1	46.20	0	0.00	46.25	1	5,958	0.02%
2022/04/29	1	45.75	0	0.00	46.25	1	6,041	0.02%
2022/04/28	1	45.35	0	0.00	45.15	1	6,072	0.02%
2022/04/26	0	0.00	1	47.05	46.15	-1	6,086	-0.02%
2022/04/22	6	48.94	0	0.00	48.80	6	6,049	0.10%
2022/04/21	6	48.34	0	0.00	48.60	6	6,054	0.10%
2022/04/20	0	0.00	3	48.15	48.20	-3	6,095	-0.05%
2022/04/18	0	0.00	1	47.65	47.55	-1	6,145	-0.02%
2022/04/15	1	48.20	0	0.00	48.15	1	6,147	0.02%
2022/04/14	2	48.85	0	0.00	48.70	2	6,173	0.03%
2022/04/13	2	48.75	0	0.00	49.10	2	6,196	0.03%
2022/04/12	4.1	48.46	0	0.00	48.25	4.1	6,291	0.07%
2022/04/11	2	50.00	0	0.00	49.15	2	6,341	0.03%
2022/04/08	4	50.10	0	0.00	50.40	4	6,382	0.06%
2022/04/07	1	51.00	1	50.80	50.40	0	6,601	0.00%
2022/04/06	1	51.50	3	51.60	51.70	-2	6,758	-0.03%
2022/03/31	1	52.10	0	0.00	52.00	1	6,928	0.01%
2022/03/30	6	52.38	1	52.40	52.40	5	6,909	0.07%
2022/03/29	1	52.60	5	52.66	52.20	-4	6,968	-0.06%
2022/03/24	4	51.48	1	51.80	51.80	3	6,856	0.04%
2022/03/23	16	51.14	0	0.00	51.40	16	6,850	0.23%
2022/03/22	0	0.00	1	52.50	53.30	-1	6,536	-0.02%
2022/03/18	2	51.40	0	0.00	51.30	2	6,581	0.03%
2022/03/15	7	51.31	0	0.00	51.10	7	6,611	0.11%
2022/03/11	10	52.60	0	0.00	52.60	10	6,925	0.14%
2022/03/10	0	0.00	3	52.30	52.40	-3	6,905	-0.04%
2022/03/09	1	50.30	0	0.00	51.40	1	6,835	0.01%
2022/03/08	0	50.50	0	0.00	49.85	0	6,797	0.00%
2022/03/07	2	52.15	1	52.40	51.70	1	6,688	0.01%
2022/03/03	1	54.70	0	0.00	54.30	1	6,613	0.02%
2022/02/25	0	0.00	10	53.15	53.10	-10	6,451	-0.16%
2022/02/24	0	0.00	1	52.70	52.70	-1	6,381	-0.02%
2022/02/23	1	53.00	0	0.00	53.30	1	6,349	0.02%
2022/02/22	5	52.20	4	52.10	52.30	1	6,318	0.02%
2022/02/18	3	53.30	3	53.17	53.60	0	6,091	0.00%
2022/02/17	27	55.97	51	55.89	53.90	-24	5,972	-0.40%
2022/02/16	47	53.90	15.1	53.63	54.70	31.9	4,980	0.64%
2022/02/15	7	50.71	9	50.56	50.70	-2	4,395	-0.05%
2022/02/14	5	49.54	5	49.34	49.65	0	4,292	0.00%
2022/02/11	0	0.00	2	49.50	49.50	-2	4,274	-0.05%
2022/02/10	0	0.00	2	49.60	49.50	-2	4,270	-0.05%
2022/02/09	0	0.00	2	49.30	49.65	-2	4,255	-0.05%
2022/02/07	4	48.99	3	48.68	49.15	1	4,407	0.02%
2022/01/25	5	47.83	0	0.00	47.80	5	4,468	0.11%
2022/01/24	2	48.60	0	0.00	48.55	2	4,459	0.04%
2022/01/21	6	49.41	0	0.00	49.15	6	4,479	0.13%
2022/01/14	0	0.00	5	49.35	49.35	-5	4,371	-0.11%
2022/01/13	6	49.82	0	0.00	49.70	6	4,374	0.14%
2022/01/07	2	49.20	0	0.00	49.20	2	4,263	0.05%
2022/01/06	0	0.00	10	50.00	49.75	-10	4,246	-0.24%
2022/01/05	1	49.85	0	0.00	49.75	1	4,301	0.02%
2022/01/03	1	50.20	0	0.00	51.00	1	4,155	0.02%
2021/12/30	2	50.05	45	50.21	50.50	-43	4,067	-1.06%
2021/12/29	45	49.71	5	49.72	49.70	40	3,845	1.04%
2021/12/28	10	48.77	14	48.89	48.90	-4	3,648	-0.11%
2021/12/27	1	47.60	2	47.55	47.70	-1	3,515	-0.03%
2021/12/22	0	0.00	20	47.85	47.90	-20	3,491	-0.57%
2021/12/20	2	47.80	4	47.73	47.50	-2	3,481	-0.06%
2021/12/17	12	47.69	1	47.65	47.70	11	3,515	0.31%
2021/12/14	3	46.93	0	0.00	46.90	3	3,557	0.08%
2021/12/13	6	47.78	5	47.78	47.95	1	3,473	0.03%
2021/12/10	1.1	47.10	0	0.00	47.20	1.1	3,442	0.03%
2021/12/09	10	47.95	7	47.79	47.65	3	3,461	0.09%
2021/12/08	0.1	47.15	0	0.00	47.00	0.1	3,405	0.00%
2021/12/07	4	46.40	15	46.82	46.80	-11	3,422	-0.32%
2021/12/06	2	44.90	1	44.95	44.90	1	3,209	0.03%
2021/12/01	2	44.70	5	44.75	44.95	-3	3,232	-0.09%
2021/11/30	0	0.00	6	44.85	45.00	-6	3,218	-0.19%
2021/11/26	1	44.00	0	0.00	43.95	1	3,117	0.03%
2021/11/23	1	44.60	1	44.60	44.15	0	3,137	0.00%
2021/11/22	4	44.80	2	44.60	44.60	2	3,145	0.06%
2021/11/17	0	0.00	18	44.47	44.30	-18	3,100	-0.58%
2021/11/16	0	0.00	25	44.45	44.20	-25	3,110	-0.80%
2021/11/15	1	44.70	40	44.50	44.60	-39	3,107	-1.26%
2021/11/12	0	0.00	19	44.46	44.45	-19	3,129	-0.61%
2021/11/11	1	44.30	1	44.10	44.20	0	3,130	0.00%
2021/11/09	1	43.40	6	43.63	43.60	-5	3,176	-0.16%
2021/11/08	0	0.00	1	43.50	43.30	-1	3,309	-0.03%
2021/11/05	1	43.15	0	0.00	43.40	1	3,389	0.03%
2021/11/04	2	43.30	0	0.00	43.10	2	3,437	0.06%
2021/11/03	0	0.00	1	44.70	45.10	-1	3,330	-0.03%
2021/11/01	5	44.80	0	0.00	44.60	5	3,687	0.14%
2021/10/29	0	0.00	1	44.55	44.85	-1	3,675	-0.03%
2021/10/28	0	0.00	1	44.10	44.00	-1	3,647	-0.03%
2021/10/26	0	0.00	2	43.55	43.50	-2	3,735	-0.05%
2021/10/22	0	0.00	11.1	42.50	42.55	-11.1	3,841	-0.29%
2021/10/19	2	42.30	1	42.20	42.45	1	4,109	0.02%
2021/10/15	2	42.05	0	0.00	42.10	2	4,704	0.04%
2021/10/13	3	41.98	0	0.00	41.75	3	4,953	0.06%
2021/10/07	1	43.50	0	0.00	43.45	1	5,056	0.02%
2021/10/06	0	0.00	2	43.45	43.10	-2	5,192	-0.04%
2021/10/04	2	42.20	0	0.00	42.15	2	5,385	0.04%
2021/10/01	2	43.55	0	0.00	43.00	2	5,441	0.04%
2021/09/24	0	0.00	1	46.05	45.20	-1	6,013	-0.02%
2021/09/23	0	0.00	2	45.70	45.60	-2	5,989	-0.03%
2021/09/22	2	44.50	5	45.26	45.25	-3	6,027	-0.05%
2021/09/17	1	45.40	8	45.96	45.95	-7	5,996	-0.12%
2021/09/16	4	45.18	6	45.51	45.30	-2	5,946	-0.03%
2021/09/15	7	45.33	1	45.90	45.05	6	5,931	0.10%
2021/09/14	2	46.00	0	0.00	45.80	2	5,898	0.03%
2021/09/13	3	45.58	0	0.00	45.50	3	5,814	0.05%
2021/09/10	0	0.00	8	45.01	45.25	-8	5,733	-0.14%
2021/09/09	0	0.00	1	44.10	44.10	-1	5,593	-0.02%
2021/09/08	2	43.35	0	0.00	43.10	2	5,573	0.04%
2021/09/07	0	0.00	1	43.60	43.55	-1	5,598	-0.02%
2021/08/30	2	43.50	0	0.00	43.55	2	5,626	0.04%
2021/08/27	1	43.85	0	0.00	43.80	1	5,638	0.02%
2021/08/26	0	0.00	3	43.65	43.90	-3	5,640	-0.05%
2021/08/25	0	0.00	2	43.40	43.35	-2	5,656	-0.04%
2021/08/24	1	42.70	1	42.80	42.75	0	5,672	0.00%
2021/08/23	2	42.80	0	0.00	43.00	2	5,691	0.04%
2021/08/19	3	42.48	2	42.48	42.30	1	5,732	0.02%
2021/08/18	0	0.00	2	43.18	43.45	-2	5,718	-0.03%
2021/08/16	1	43.00	1	42.35	42.50	0	5,723	0.00%
2021/08/13	6	43.30	4	43.24	43.15	2	5,725	0.03%
2021/08/12	11	43.67	16	43.70	43.95	-5	5,711	-0.09%
2021/08/11	42.1	41.60	0.5	41.75	41.85	41.6	5,663	0.73%
2021/08/10	41	42.55	1	42.80	42.55	40	5,794	0.69%
2021/08/09	1.1	44.35	4	44.03	43.50	-2.9	5,853	-0.05%
2021/08/06	61	44.34	0	0.00	44.30	61	5,893	1.03%
2021/08/05	1.5	45.93	12	45.93	46.50	-10.5	5,750	-0.18%
2021/08/04	2	44.00	1	44.05	44.20	1	5,714	0.02%
2021/08/02	2	43.75	0	0.00	44.15	2	5,832	0.03%
2021/07/28	0	0.00	2	44.65	45.05	-2	5,903	-0.03%
2021/07/27	3	45.75	3	46.28	45.30	0	5,960	0.00%
2021/07/22	15	45.54	5	46.33	44.80	10	5,851	0.17%
2021/07/21	1	45.65	1	46.20	45.05	0	5,432	0.00%
2021/07/20	6	45.56	1.1	45.70	45.50	4.9	5,456	0.09%
2021/07/19	0	0.00	7	46.06	46.45	-7	5,649	-0.12%
2021/07/16	1	44.90	0.2	45.10	45.25	0.9	5,901	0.01%
2021/07/14	1	44.05	2	44.10	44.20	-1	6,041	-0.02%
2021/07/13	0	0.00	5	44.51	44.30	-5	6,135	-0.08%
2021/07/08	3.1	43.11	0	0.00	43.10	3.1	6,189	0.05%
2021/07/07	0	0.00	7.1	43.27	43.50	-7.1	6,245	-0.11%
2021/07/06	2	43.55	1	43.05	42.65	1	6,231	0.02%
2021/07/05	2	41.68	8	41.56	42.15	-6	6,150	-0.10%
2021/06/30	5	40.25	0	0.00	40.25	5	6,207	0.08%
2021/06/29	0	0.00	4.5	40.20	40.25	-4.5	6,215	-0.07%
2021/06/28	3	39.85	0	0.00	39.85	3	6,190	0.05%
2021/06/02	5	40.00	0	0.00	39.95	5	7,399	0.07%
2021/05/27	0	0.00	1	39.05	39.50	-1	7,460	-0.01%
2021/05/26	0	0.00	0.5	39.10	39.15	-0.5	7,474	-0.01%
2021/05/25	0	0.00	0.5	39.10	39.00	-0.5	7,507	-0.01%
2021/05/21	0	0.00	13.2	38.25	38.40	-13.2	7,538	-0.17%
2021/05/18	1	35.80	1	36.40	37.30	0	7,613	0.00%
2021/05/17	0	0.00	2	36.30	35.85	-2	7,463	-0.03%
2021/05/13	1	38.00	0	0.00	37.80	1	7,343	0.01%
2021/05/12	0.2	38.39	0	0.00	37.80	0.2	7,256	0.00%
2021/05/11	0	0.00	21	41.97	40.45	-21	7,117	-0.30%
2021/05/10	0	0.00	3	42.50	42.80	-3	7,054	-0.04%
2021/05/07	2	42.15	0	0.00	42.50	2	7,085	0.03%
2021/05/06	1	42.25	0	0.00	41.70	1	7,103	0.01%
2021/05/03	0	0.00	9	41.53	41.80	-9	7,214	-0.12%
2021/04/29	2	41.98	0	0.00	42.00	2	7,174	0.03%
2021/04/28	0	0.00	1	42.50	42.70	-1	7,152	-0.01%
2021/04/27	2.2	42.50	0	0.00	42.55	2.2	7,270	0.03%
2021/04/26	1	41.90	1.6	42.78	43.25	-0.6	7,365	-0.01%
2021/04/23	4.1	41.79	0	0.00	41.10	4.1	7,273	0.06%
2021/04/22	3	44.08	0	0.00	43.00	3	6,989	0.04%
2021/04/21	1	48.50	0.1	48.55	48.50	0.9	6,614	0.01%
2021/04/20	2	48.65	0	0.00	48.80	2	6,487	0.03%
2021/04/16	8	47.65	3	47.50	47.85	5	6,365	0.08%
2021/04/15	0	46.70	0	0.00	46.55	0	6,269	0.00%
2021/04/14	12	45.63	1	45.40	45.70	11	6,174	0.18%
2021/04/13	5	46.15	0	0.00	45.85	5	6,082	0.08%
2021/04/12	14	46.79	1.2	46.80	46.75	12.8	5,951	0.22%
2021/04/07	0	0.00	10.6	44.03	44.50	-10.6	5,526	-0.19%
2021/04/06	0	0.00	1	43.10	43.10	-1	5,414	-0.02%
2021/03/31	1	42.70	0	0.00	42.80	1	5,362	0.02%
2021/03/30	0	0.00	2	42.75	42.85	-2	5,364	-0.04%
2021/03/29	10	42.30	0	0.00	42.70	10	5,359	0.19%
2021/03/26	0	0.00	0	42.35	42.25	0	5,357	0.00%
2021/03/24	3.2	41.52	1	41.85	41.85	2.2	5,406	0.04%
2021/03/23	4	42.33	1	42.20	42.15	3	5,342	0.06%
2021/03/22	3	42.62	1	42.70	42.65	2	5,350	0.04%
2021/03/19	3	42.77	1	42.80	42.80	2	5,381	0.04%
2021/03/18	5	42.65	0	0.00	42.65	5	5,313	0.09%
2021/03/17	0	42.65	0	0.00	42.60	0	5,379	0.00%
2021/03/16	3	42.20	0	0.00	42.65	3	5,455	0.05%
2021/03/15	1	41.85	3	42.40	42.45	-2	5,319	-0.04%
2021/03/12	2	39.90	1	39.95	40.50	1	5,182	0.02%
2021/03/09	7	38.87	9	39.01	39.20	-2	5,255	-0.04%
2021/03/04	0	0.00	1	38.45	38.60	-1	5,328	-0.02%
2021/03/02	1	39.00	0	0.00	39.00	1	5,472	0.02%
2021/02/25	1	38.15	0	0.00	38.25	1	5,432	0.02%
2021/02/22	4	38.25	4	37.90	38.50	0	5,335	0.00%
2021/02/19	0	0.00	20	37.25	37.45	-20	5,240	-0.38%
2021/02/17	4	36.60	1	36.40	36.65	3	5,207	0.06%
2021/02/04	10	35.90	12	35.99	36.00	-2	5,172	-0.04%
2021/02/03	2	34.80	0	0.00	34.90	2	5,093	0.04%
2021/01/29	1	35.70	2	34.85	34.85	-1	5,020	-0.02%
2021/01/27	1	37.00	1	37.35	36.85	0	4,836	0.00%
2021/01/26	1	36.85	2	36.60	36.70	-1	4,746	-0.02%
2021/01/21	3	35.05	0	0.00	35.20	3	4,457	0.07%
2021/01/20	4	36.26	0	0.00	35.50	4	4,432	0.09%
2021/01/15	0	0.00	10	34.80	35.00	-10	4,121	-0.24%
2021/01/11	0	0.00	1	35.00	35.20	-1	3,938	-0.03%
2021/01/08	10	34.55	0	0.00	34.70	10	3,852	0.26%
2020/12/29	0	0.00	6	34.55	34.50	-6	3,632	-0.17%
2020/12/28	0	0.00	1	34.70	34.70	-1	3,609	-0.03%
2020/12/22	1	34.20	0	0.00	33.95	1	3,497	0.03%
2020/12/21	0	0.00	1	34.25	34.30	-1	3,468	-0.03%
2020/12/17	0	0.00	2	34.70	34.70	-2	3,358	-0.06%
2020/12/16	0	0.00	1	34.85	34.95	-1	3,325	-0.03%
2020/12/15	0	0.00	6	34.15	34.20	-6	3,237	-0.19%
2020/12/14	0	0.00	1	34.80	34.90	-1	3,128	-0.03%
2020/12/10	1	34.80	24	34.79	34.80	-23	2,972	-0.77%
2020/12/09	0	0.00	3	34.00	34.40	-3	2,798	-0.11%
2020/12/02	4	32.93	0	0.00	33.15	4	2,326	0.17%
2020/11/30	2	32.70	5	32.60	32.60	-3	2,168	-0.14%
2020/11/26	5	32.33	2	32.30	32.40	3	2,030	0.15%
2020/11/25	5	31.70	0	0.00	31.60	5	1,851	0.27%
2020/11/16	0	0.00	2	31.00	31.05	-2	1,704	-0.12%
2020/11/12	0	0.00	5	30.63	30.55	-5	1,671	-0.30%
2020/11/09	0	0.00	1	30.20	30.30	-1	1,626	-0.06%
2020/11/02	2	30.00	0	0.00	30.15	2	1,707	0.12%
2020/10/30	1	30.45	0	0.00	30.30	1	1,697	0.06%
2020/10/26	1	30.05	0	0.00	30.00	1	1,604	0.06%
2020/09/25	1	29.00	0	0.00	29.05	1	2,164	0.05%
2020/09/22	0	0.00	1	29.50	29.35	-1	2,275	-0.04%
2020/08/28	1	29.85	0	0.00	29.70	1	3,216	0.03%
2020/08/27	2	29.78	1	29.70	29.75	1	3,276	0.03%
2020/08/21	3	29.45	0	0.00	29.50	3	3,454	0.09%
2020/08/20	1	29.45	81	29.20	29.25	-80	3,487	-2.29%
2020/08/17	0	0.00	4	30.40	30.45	-4	3,600	-0.11%
2020/07/15	20	30.00	0	0.00	30.00	20	5,486	0.36%
2020/07/13	2	30.35	0	0.00	30.30	2	5,814	0.03%
2020/07/07	60	30.50	0.7	30.55	30.55	59.3	6,140	0.97%
2020/07/03	0	0.00	5	30.46	30.80	-5	6,181	-0.08%
2020/06/29	2	29.63	0	0.00	29.55	2	6,211	0.03%
2020/06/24	0	0.00	1	29.85	29.80	-1	6,200	-0.02%
2020/06/22	0	0.00	1	29.85	30.00	-1	6,242	-0.02%
2020/06/18	4	29.39	0	0.00	29.45	4	6,153	0.07%
2020/06/17	1	29.80	0	0.00	29.80	1	6,076	0.02%
2020/06/15	2	29.90	0	0.00	29.70	2	6,208	0.03%
2020/06/10	1	30.55	0	0.00	30.70	1	6,292	0.02%
2020/06/09	1	30.75	10	30.75	30.65	-9	6,386	-0.14%
2020/06/08	3	30.98	0	0.00	30.95	3	6,409	0.05%
2020/06/05	0	0.00	4	30.93	31.35	-4	6,387	-0.06%
2020/06/04	10	30.10	0	0.00	30.20	10	6,262	0.16%
2020/06/03	10	30.20	0	0.00	30.15	10	6,298	0.16%
2020/06/02	0	0.00	4	30.28	30.30	-4	6,461	-0.06%
2020/05/29	1	29.60	0	0.00	29.50	1	6,410	0.02%
2020/05/28	0	0.00	1	29.75	29.70	-1	6,371	-0.02%
2020/05/27	3	29.88	0	0.00	29.85	3	6,349	0.05%
2020/05/25	0.5	31.90	3	30.00	29.95	-2.5	6,292	-0.04%
2020/05/22	8	29.96	0	0.00	29.65	8	6,272	0.13%
2020/05/21	2	30.30	0	0.00	30.35	2	6,136	0.03%
2020/05/20	8	30.39	0	0.00	30.65	8	6,054	0.13%
2020/05/18	1	31.00	2	30.80	30.65	-1	6,023	-0.02%
2020/05/15	4	30.99	0	0.00	30.70	4	5,998	0.07%
2020/05/08	30	31.97	0	0.00	31.90	30	5,762	0.52%
2020/05/07	11	32.31	0	0.00	32.45	11	5,676	0.19%
2020/05/05	1	33.00	0	0.00	32.65	1	5,648	0.02%
2020/05/04	1	32.80	1	33.15	32.80	0	5,626	0.00%
2020/04/30	3	33.70	0	0.00	33.70	3	5,580	0.05%
2020/04/29	1	34.80	0	0.00	34.20	1	5,545	0.02%
2020/04/28	0.2	34.10	1	33.15	34.10	-0.8	5,516	-0.01%
2020/04/23	0	0.00	1	32.50	32.15	-1	5,168	-0.02%
2020/04/22	1	34.75	1	35.00	34.95	0	4,997	0.00%
2020/04/21	0.3	35.00	55	35.17	35.00	-54.7	4,864	-1.12%
2020/04/20	0	0.00	1	35.40	35.35	-1	4,729	-0.02%
2020/04/16	0	0.00	20	35.30	35.20	-20	4,690	-0.43%
2020/04/15	1	34.25	0	0.00	34.45	1	4,536	0.02%
2020/04/13	1	33.30	1	33.20	33.30	0	4,367	0.00%
2020/04/10	0	0.00	12	32.68	32.80	-12	4,260	-0.28%
2020/04/09	1	32.40	0	0.00	32.15	1	4,234	0.02%
2020/04/08	0.3	32.40	0	0.00	32.00	0.3	4,155	0.01%
2020/03/30	0	0.00	1	29.30	29.90	-1	3,840	-0.03%
2020/03/27	1	29.90	0	0.00	29.40	1	3,813	0.03%
2020/03/24	0	0.00	1	28.55	28.40	-1	3,680	-0.03%
2020/03/23	2	27.70	0	0.00	27.55	2	3,723	0.05%
2020/03/20	3	28.52	2	28.18	28.40	1	3,721	0.03%
2020/03/19	2	27.88	0	0.00	26.70	2	3,643	0.05%
2020/03/16	1	31.35	0	0.00	31.20	1	3,385	0.03%
2020/03/13	11	29.70	25	30.00	31.45	-14	3,305	-0.42%
2020/03/12	24	31.09	0	0.00	31.60	24	3,172	0.76%
2020/03/11	11	32.45	0	0.00	32.10	11	3,074	0.36%
2020/03/09	5	31.55	0	0.00	31.35	5	2,931	0.17%
2020/03/06	0	0.00	2	32.55	32.65	-2	2,859	-0.07%
2020/03/04	2	31.00	0	0.00	30.95	2	2,581	0.08%
2020/02/27	14	30.95	0	0.00	31.15	14	2,552	0.55%
2020/02/21	0	31.80	0	0.00	31.75	0	2,475	0.00%
2020/02/19	0	0.00	20	32.25	32.05	-20	2,476	-0.81%
2020/02/03	1	32.00	0	0.00	32.05	1	2,265	0.04%
2020/01/31	3	32.05	3	32.70	32.70	0	2,152	0.00%
2020/01/09	0	0.00	7	31.50	31.15	-7	1,515	-0.46%
2020/01/08	0	0.00	10	31.02	31.15	-10	1,452	-0.69%
2020/01/03	0	0.00	1	31.00	30.55	-1	1,354	-0.07%
2020/01/02	0	0.00	1	30.45	30.40	-1	1,331	-0.08%
2019/12/19	7	30.10	0	0.00	30.10	7	1,518	0.46%
2019/12/18	0	0.00	14	30.17	30.30	-14	1,499	-0.93%
2019/12/17	2	29.30	1	29.70	29.80	1	1,421	0.07%
2019/12/11	3	29.38	0	0.00	29.35	3	1,390	0.22%
2019/12/10	1	29.25	0	0.00	29.30	1	1,399	0.07%
2019/12/09	1	29.35	0	0.00	29.30	1	1,469	0.07%
2019/12/02	2	29.40	0	0.00	29.35	2	1,478	0.14%
2019/11/29	2	29.80	0	0.00	29.65	2	1,476	0.14%
2019/11/26	0	0.00	1	30.15	30.15	-1	1,480	-0.07%
2019/11/20	0	0.00	1	29.95	29.90	-1	1,464	-0.07%
2019/11/14	3	29.90	0	0.00	29.80	3	1,508	0.20%
2019/11/13	0	0.00	9	29.68	30.10	-9	1,460	-0.62%
2019/11/08	1	29.15	0	0.00	29.05	1	1,482	0.07%
2019/10/30	2	29.35	0	0.00	29.45	2	1,537	0.13%
2019/10/25	0	0.00	3	29.80	29.75	-3	1,584	-0.19%
2019/10/09	17	29.10	0	0.00	29.05	17	2,321	0.73%
2019/10/08	5	29.59	0	0.00	29.60	5	2,375	0.21%
2019/10/07	0	0.00	2	30.80	30.40	-2	2,407	-0.08%
2019/10/03	0	0.00	10	29.80	30.15	-10	2,407	-0.42%
2019/10/02	5	29.45	3	29.60	29.80	2	2,413	0.08%
2019/10/01	2	29.05	0	0.00	29.10	2	2,377	0.08%
2019/09/24	3	29.10	0	0.00	29.10	3	2,488	0.12%
2019/09/23	0	0.00	3	29.50	29.45	-3	2,490	-0.12%
2019/09/20	0	0.00	2	29.35	29.25	-2	2,500	-0.08%
2019/09/11	4	29.30	0	0.00	29.15	4	2,509	0.16%
2019/09/04	0	0.00	3	28.80	28.75	-3	2,495	-0.12%
2019/08/21	0	0.00	2	29.00	28.90	-2	2,704	-0.07%
2019/08/20	0	0.00	4	28.55	28.75	-4	2,654	-0.15%
2019/08/19	1	28.65	0	0.00	28.70	1	2,655	0.04%
2019/08/16	0	0.00	1	28.50	28.55	-1	2,650	-0.04%
2019/08/15	1	28.25	0	0.00	28.25	1	2,618	0.04%
2019/08/12	0	0.00	10	27.80	27.70	-10	2,534	-0.39%
2019/08/01	1	28.20	0	0.00	28.20	1	2,587	0.04%
2019/07/31	1	28.20	0	0.00	28.20	1	2,588	0.04%
2019/07/30	1	27.70	0	0.00	27.70	1	2,575	0.04%
2019/07/26	2	28.20	0	0.00	28.40	2	2,555	0.08%
2019/07/24	2	28.05	0	0.00	27.85	2	2,508	0.08%
2019/07/23	4	28.45	0	0.00	28.35	4	2,458	0.16%
2019/07/22	3	28.90	1	29.05	28.70	2	2,423	0.08%
2019/07/19	3	31.90	19	31.93	31.90	-16	2,284	-0.70%
2019/07/18	1	32.05	34	32.10	31.85	-33	2,149	-1.54%
2019/07/17	2	31.95	0	0.00	32.20	2	2,049	0.10%
2019/07/16	2	32.45	0	0.00	32.35	2	1,984	0.10%
2019/07/12	0	0.00	10	32.90	33.00	-10	1,835	-0.54%
2019/07/03	6	32.08	0	0.00	32.05	6	1,917	0.31%
2019/06/25	0	0.00	2	31.40	31.40	-2	1,910	-0.10%
2019/06/12	5	30.80	0	0.00	30.90	5	2,211	0.23%
2019/06/10	15	30.00	1	30.00	30.20	14	2,288	0.61%
2019/06/04	0	0.00	2	31.35	31.35	-2	2,361	-0.08%
2019/06/03	0	0.00	1	31.20	31.20	-1	2,374	-0.04%
2019/05/31	1	31.30	0	0.00	31.55	1	2,379	0.04%
2019/05/30	0	0.00	3	31.05	31.20	-3	2,360	-0.13%
2019/05/28	0	0.00	4	30.35	31.80	-4	2,341	-0.17%
2019/05/27	0	0.00	1	30.10	30.15	-1	2,334	-0.04%
2019/05/21	0	0.00	3	30.35	30.30	-3	2,368	-0.13%
2019/05/15	3	29.90	0	0.00	30.10	3	2,392	0.13%
2019/05/10	1	30.00	0	0.00	29.95	1	2,435	0.04%
2019/04/30	1	30.80	0	0.00	30.80	1	2,392	0.04%
2019/04/29	2	30.90	0	0.00	30.80	2	2,402	0.08%
2019/04/24	0	0.00	1	31.45	31.35	-1	2,402	-0.04%
2019/04/23	0	0.00	2	31.45	31.30	-2	2,402	-0.08%
2019/04/16	11	31.15	6	31.40	31.40	5	2,395	0.21%
2019/04/15	5	31.50	0	0.00	31.35	5	2,359	0.21%
2019/04/12	0	0.00	4	31.70	31.60	-4	2,334	-0.17%
2019/04/11	0	0.00	5	32.07	32.00	-5	2,301	-0.22%
2019/04/10	10	31.25	0	0.00	31.70	10	2,097	0.48%
2019/04/09	10	31.35	0	0.00	31.50	10	1,993	0.50%
2019/03/28	11	31.20	0	0.00	31.30	11	1,873	0.59%
2019/03/27	20	31.30	0	0.00	31.30	20	1,866	1.07%
2019/03/25	0	0.00	4	30.78	30.80	-4	1,823	-0.22%
2019/03/18	0	0.00	1	30.50	30.65	-1	1,637	-0.06%
2019/03/15	6	29.93	0	0.00	30.25	6	1,583	0.38%
2019/03/11	15	28.95	0	0.00	29.00	15	1,363	1.10%
2019/03/08	1	29.05	0	0.00	29.10	1	1,362	0.07%
2019/01/24	5	28.94	0	0.00	28.95	5	1,396	0.36%
2019/01/23	0	0.00	3	28.70	28.90	-3	1,419	-0.21%
2019/01/16	0	0.00	5	28.35	28.35	-5	1,607	-0.31%
2019/01/15	0	0.00	2	28.20	28.40	-2	1,606	-0.12%
2019/01/10	0	0.00	2	28.10	28.45	-2	1,602	-0.12%
2019/01/03	10	27.05	0	0.00	26.95	10	1,684	0.59%
2018/12/25	0	0.00	13	27.14	27.20	-13	1,772	-0.73%
2018/12/19	2	27.70	0	0.00	27.55	2	1,784	0.11%
2018/12/07	4	28.40	2	28.40	28.45	2	1,897	0.11%
2018/12/06	0	0.00	13	29.09	28.85	-13	1,886	-0.69%
2018/11/29	0	0.00	1	29.65	29.65	-1	2,013	-0.05%
2018/11/15	1	29.25	2	29.15	29.20	-1	2,169	-0.05%
2018/11/08	0	0.00	3	28.78	28.80	-3	2,311	-0.13%
2018/11/07	0	0.00	2	28.48	28.65	-2	2,350	-0.09%
2018/11/06	0	0.00	3	28.10	28.00	-3	2,426	-0.12%
2018/11/01	1	26.90	7	26.50	27.00	-6	3,140	-0.19%
2018/10/31	6	25.90	7	25.90	26.00	-1	3,260	-0.03%
2018/10/26	1	25.60	0	0.00	25.70	1	3,489	0.03%
2018/10/17	0	0.00	1	28.40	28.15	-1	3,626	-0.03%
2018/10/15	4	28.18	0	0.00	28.20	4	3,820	0.10%
2018/10/12	0	0.00	2	28.03	28.20	-2	3,901	-0.05%
2018/10/11	2	27.70	0	0.00	27.20	2	4,065	0.05%
2018/10/05	17	29.34	5	29.30	29.40	12	5,049	0.24%
2018/09/18	5	30.00	10	30.20	30.00	-5	5,638	-0.09%
2018/09/17	0	0.00	2	29.95	30.25	-2	5,655	-0.04%
2018/09/11	1	29.20	0	0.00	29.20	1	5,744	0.02%
2018/09/10	2	29.20	9	29.06	28.75	-7	5,834	-0.12%
2018/09/06	4	30.48	0	0.00	30.25	4	5,992	0.07%
2018/09/03	4	31.30	3	31.30	31.10	1	6,211	0.02%
2018/08/31	0	0.00	1	31.45	31.45	-1	6,241	-0.02%
2018/08/30	1	31.45	0	0.00	31.55	1	6,346	0.02%
2018/08/29	1	31.30	3	31.40	31.40	-2	6,362	-0.03%
2018/08/28	0	0.00	11	30.95	31.30	-11	6,421	-0.17%
2018/08/27	6	30.35	0	0.00	30.70	6	6,407	0.09%
2018/08/24	5	30.17	0	0.00	30.10	5	6,430	0.08%
2018/08/21	2	30.25	0	0.00	30.85	2	6,556	0.03%
2018/08/20	0	0.00	1	30.10	30.05	-1	6,568	-0.02%
2018/08/17	6	31.13	0	0.00	30.85	6	6,561	0.09%
2018/08/15	1	31.75	0	0.00	31.75	1	6,574	0.02%
2018/08/13	1	31.85	0	0.00	31.85	1	6,799	0.01%
2018/08/10	6	32.75	2	32.75	32.85	4	6,732	0.06%
2018/08/09	1	32.25	0	0.00	32.25	1	6,717	0.01%
2018/08/08	12	35.03	0	0.00	34.95	12	6,375	0.19%
2018/08/03	16	35.11	0	0.00	35.15	16	6,005	0.27%
2018/08/02	7	34.89	0	0.00	34.75	7	6,118	0.11%
2018/08/01	6	34.82	2	35.15	35.05	4	6,234	0.06%
2018/07/30	3	34.15	0.1	34.55	34.45	2.9	6,196	0.05%
2018/07/27	1	34.60	0	0.00	34.50	1	6,171	0.02%
2018/07/26	1	34.55	1	34.80	34.65	0	6,149	0.00%
2018/07/25	2	34.55	0	0.00	34.70	2	6,156	0.03%
2018/07/24	1	34.25	0	0.00	34.55	1	6,137	0.02%
2018/07/23	6	34.27	1	34.15	34.15	5	6,120	0.08%
2018/07/20	5	34.98	0	0.00	34.70	5	6,010	0.08%
2018/07/19	0	0.00	10	35.22	35.20	-10	5,960	-0.17%
2018/07/18	1	35.70	0	0.00	35.50	1	5,928	0.02%
2018/07/17	2	37.05	6	37.29	36.60	-4	5,762	-0.07%
2018/07/16	8	36.31	16	36.18	36.60	-8	5,339	-0.15%
2018/07/13	2	34.63	0	0.00	34.55	2	4,786	0.04%
2018/07/12	0	0.00	5	34.42	34.45	-5	4,748	-0.11%
2018/07/10	2	33.90	0	0.00	34.25	2	4,786	0.04%
2018/07/09	3	33.85	0	0.00	33.85	3	4,843	0.06%
2018/07/05	8	34.55	8	35.13	34.10	0	4,768	0.00%
2018/07/04	1	34.30	1	34.10	34.35	0	4,750	0.00%
2018/07/02	0	0.00	6	34.33	34.20	-6	4,765	-0.13%
2018/06/29	3	33.90	0	0.00	34.25	3	4,793	0.06%
2018/06/26	0	0.00	5	33.95	33.90	-5	4,891	-0.10%
2018/06/20	3	34.00	7	34.21	34.30	-4	5,211	-0.08%
2018/06/19	3	34.20	0	0.00	33.95	3	5,243	0.06%
2018/06/15	4	34.98	2	34.80	34.45	2	5,246	0.04%
2018/06/13	0	0.00	2	34.45	34.45	-2	5,513	-0.04%
2018/06/12	0	0.00	15	33.94	34.05	-15	5,732	-0.26%
2018/06/11	0	0.00	3	33.55	33.45	-3	5,726	-0.05%
2018/06/08	3	33.43	0	0.00	33.55	3	5,924	0.05%
2018/06/07	3	33.80	7	33.96	33.60	-4	6,123	-0.07%
2018/06/06	3	33.40	0	0.00	33.40	3	6,089	0.05%
2018/06/05	0	0.00	5	33.64	33.55	-5	6,100	-0.08%
2018/05/31	3	33.25	0	0.00	33.25	3	6,201	0.05%
2018/05/29	2	32.80	0	0.00	32.75	2	6,144	0.03%
2018/05/28	4	33.36	0	0.00	33.15	4	6,108	0.07%
2018/05/24	5	33.49	0	0.00	33.50	5	6,061	0.08%
2018/05/23	1	33.85	0	0.00	33.90	1	6,042	0.02%
2018/05/22	3	34.40	5	34.60	34.30	-2	6,002	-0.03%
2018/05/21	0	0.00	12	34.05	34.15	-12	5,877	-0.20%
2018/05/18	2	33.43	0	0.00	33.40	2	5,764	0.03%
2018/05/17	0	0.00	9	33.91	33.70	-9	5,793	-0.16%
2018/05/16	1	33.40	7	33.30	33.05	-6	5,779	-0.10%
2018/05/15	4	33.00	0	0.00	33.00	4	5,915	0.07%
2018/05/14	3	33.22	7	33.50	33.50	-4	5,932	-0.07%
2018/05/11	0	0.00	5	33.80	33.70	-5	5,881	-0.09%
2018/05/10	11	33.83	52	33.80	33.55	-41	5,847	-0.70%
2018/05/09	0	0.00	4	33.05	33.00	-4	5,625	-0.07%
2018/05/08	0	0.00	3	32.50	32.15	-3	5,456	-0.05%
2018/05/02	5	31.85	0	0.00	31.85	5	5,367	0.09%
2018/04/27	0	0.00	4	31.45	31.60	-4	5,326	-0.08%
2018/04/26	3	30.98	5	31.42	30.95	-2	5,311	-0.04%
2018/04/25	5	31.06	0	0.00	31.35	5	5,306	0.09%
2018/04/24	14	31.03	3	31.40	31.40	11	5,305	0.21%
2018/04/19	1	31.70	1	31.75	31.75	0	5,284	0.00%
2018/04/18	13	31.70	0	0.00	31.70	13	5,286	0.25%
2018/04/17	0	0.00	10	31.80	31.85	-10	5,269	-0.19%
2018/04/13	8	31.97	0	0.00	31.95	8	5,233	0.15%
2018/04/12	1	32.55	0	0.00	32.65	1	5,350	0.02%
2018/04/11	3	32.60	10	32.65	32.55	-7	5,339	-0.13%
2018/04/10	4	32.69	8	32.97	32.40	-4	5,303	-0.08%
2018/04/09	0	0.00	2	32.18	32.15	-2	5,142	-0.04%
2018/03/30	4	32.10	0	0.00	31.90	4	5,051	0.08%
2018/03/28	2	32.00	2	31.85	31.75	0	5,058	0.00%
2018/03/27	0	0.00	11	32.01	31.65	-11	5,066	-0.22%
2018/03/26	0	0.00	4	31.90	31.70	-4	5,282	-0.08%
2018/03/23	4	30.83	23	31.60	31.75	-19	5,348	-0.36%
2018/03/22	3	31.30	0	0.00	31.30	3	5,213	0.06%
2018/03/21	6	31.83	0	0.00	31.80	6	5,155	0.12%
2018/03/20	0	0.00	8	31.61	31.80	-8	5,128	-0.16%
2018/03/19	34	31.73	2	31.70	31.45	32	5,051	0.63%
2018/03/16	0	0.00	8	31.07	31.30	-8	4,629	-0.17%
2018/03/15	10	30.75	5	30.76	30.70	5	4,303	0.12%
2018/03/14	9	30.24	10	30.81	30.30	-1	4,206	-0.02%
2018/03/13	8	30.06	27	29.81	30.35	-19	4,003	-0.47%
2018/03/12	2	29.25	4	29.51	29.35	-2	3,788	-0.05%
2018/03/09	0	0.00	2	29.18	29.25	-2	3,769	-0.05%
2018/03/08	2	29.05	0	0.00	29.00	2	3,778	0.05%
2018/03/07	3	28.85	9	28.85	28.75	-6	3,778	-0.16%
2018/03/05	4	28.19	4	28.44	28.30	0	3,809	0.00%
2018/03/02	0	0.00	4	27.90	28.00	-4	3,831	-0.10%
2018/03/01	1	27.45	0	0.00	28.00	1	3,908	0.03%
2018/02/23	0	0.00	6	27.20	27.40	-6	4,253	-0.14%
2018/02/22	0	0.00	53	26.64	26.70	-53	4,301	-1.23%
2018/02/21	42	26.41	46	26.68	26.55	-4	4,338	-0.09%
2018/02/12	0	0.00	50	25.64	25.90	-50	4,359	-1.15%
2018/02/09	133	24.62	91	24.90	25.05	42	4,411	0.95%	大買/
2018/02/08	59	25.78	0	0.00	25.60	59	4,376	1.35%
2018/02/07	12	26.38	5	26.24	26.15	7	4,319	0.16%
2018/02/06	15	27.49	0	0.00	27.45	15	4,217	0.36%
2018/02/05	5	28.40	0	0.00	28.80	5	4,236	0.12%
2018/02/01	0	0.00	3	28.95	29.00	-3	4,318	-0.07%
2018/01/31	3	28.30	0	0.00	28.40	3	4,483	0.07%
2018/01/30	1	28.80	0	0.00	28.70	1	4,565	0.02%
2018/01/25	0	0.00	300	28.77	28.75	-300	4,845	-6.19%	大賣/鉅額交易
2018/01/22	0	0.00	102	28.93	28.85	-102	5,289	-1.93%	大賣/鉅額交易
2018/01/19	0	0.00	40	28.95	28.95	-40	5,418	-0.74%
2018/01/18	9	28.95	65	29.00	29.05	-56	5,477	-1.02%
2018/01/17	2	29.00	0	0.00	28.90	2	5,670	0.04%
2018/01/15	0	0.00	5	28.55	28.60	-5	6,158	-0.08%
2018/01/12	0	0.00	3	28.50	28.55	-3	6,392	-0.05%
2018/01/09	1	28.30	7	28.30	28.40	-6	7,647	-0.08%
2018/01/08	29	28.09	0	0.00	28.05	29	7,961	0.36%
2018/01/05	50	30.11	2	30.10	30.05	48	7,849	0.61%
2018/01/04	50	30.05	0	0.00	30.10	50	8,020	0.62%
2018/01/03	0	0.00	1	30.25	30.15	-1	8,070	-0.01%
2018/01/02	0	0.00	3	29.85	30.20	-3	8,132	-0.04%