至上 (8112)-統一-南京券商分點個股進出

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
93.4
漲跌
▲5.2
漲幅
+5.90%
成交量
20,708張
產業
上市電子通路類股
857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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/02	156	91.47	119	92.37	93.40	37	12,360	0.30%	大買/大賣/
2024/04/30	1	88.90	1	88.50	88.20	0	12,058	0.00%
2024/04/29	54	87.39	23	88.12	87.80	31	11,962	0.26%
2024/04/25	0	84.70	0	85.10	84.00	0	11,859	0.00%
2024/04/24	91	85.05	2	84.10	85.10	89	11,984	0.74%
2024/04/23	0	0.00	2	82.15	82.10	-2	12,113	-0.02%
2024/04/22	1	79.80	30	80.91	80.80	-29	12,137	-0.24%
2024/04/19	34	81.70	66	80.11	81.90	-32	12,135	-0.26%
2024/04/18	1	83.60	3	84.00	83.20	-2	11,973	-0.02%
2024/04/17	2	84.10	3	83.77	84.00	-1	11,941	-0.01%
2024/04/16	6	83.63	48	83.41	82.90	-42	11,834	-0.35%
2024/04/15	27	85.56	30	83.85	85.90	-3	11,654	-0.03%
2024/04/12	81	84.62	78	84.99	86.60	3	11,465	0.03%
2024/04/11	56	84.30	1	85.20	85.20	55	11,171	0.49%
2024/04/10	41	84.22	9	83.28	82.10	32	10,944	0.29%
2024/04/09	78	82.71	120	83.20	83.50	-42	10,705	-0.39%	大賣/
2024/04/08	90	76.89	10	77.99	78.50	80	10,139	0.79%
2024/04/03	4	74.00	1	74.90	74.80	3	9,939	0.03%
2024/04/02	1	74.80	1	74.60	74.80	0	9,974	0.00%
2024/04/01	26	72.98	28	73.37	73.60	-2	10,070	-0.02%
2024/03/29	2	72.90	1	73.10	72.80	1	10,095	0.01%
2024/03/28	4	74.70	1.6	74.53	74.00	2.4	10,153	0.02%
2024/03/27	1	73.00	0	0.00	74.00	1	10,307	0.01%
2024/03/26	5	73.76	48	73.87	73.70	-43	10,381	-0.41%
2024/03/25	2	75.50	13	75.84	75.40	-11	10,358	-0.11%
2024/03/22	77	74.68	28	75.59	75.60	49	10,620	0.46%
2024/03/21	67.8	73.91	50	74.82	77.00	17.8	10,519	0.17%
2024/03/20	2	71.15	102.1	71.67	71.70	-100.1	10,233	-0.98%	大賣/
2024/03/19	127.2	71.23	34	72.96	72.10	93.2	10,525	0.89%	大買/
2024/03/18	40	69.23	83	69.20	70.10	-43	10,986	-0.39%
2024/03/15	30	67.47	35	67.79	68.10	-5	11,822	-0.04%
2024/03/14	21.5	68.21	25	67.32	67.40	-3.5	12,565	-0.03%
2024/03/13	83	69.42	49.9	67.94	68.40	33.1	13,150	0.25%
2024/03/12	53.5	69.70	36.1	70.68	69.60	17.4	12,989	0.13%
2024/03/11	21	67.57	25	69.00	68.60	-4	12,537	-0.03%
2024/03/08	52	67.87	84	68.71	66.80	-32	12,335	-0.26%
2024/03/07	34	68.97	37	68.50	67.50	-3	12,051	-0.02%
2024/03/06	16	66.54	19.7	66.25	66.90	-3.7	11,467	-0.03%
2024/03/05	7	65.37	18	65.08	64.40	-11	11,470	-0.10%
2024/03/04	2	64.85	3.3	64.35	64.00	-1.3	11,550	-0.01%
2024/03/01	11	62.64	4	63.03	62.60	7	11,375	0.06%
2024/02/29	5	62.76	1	63.40	62.40	4	11,336	0.04%
2024/02/27	0	0.00	1	61.80	61.70	-1	11,206	-0.01%
2024/02/26	6	62.27	0	0.00	62.30	6	11,166	0.05%
2024/02/23	0	0.00	2	63.20	63.10	-2	11,113	-0.02%
2024/02/22	54	63.28	1	62.70	63.20	53	11,086	0.48%
2024/02/21	1	64.20	1	63.30	63.20	0	11,063	0.00%
2024/02/20	12	65.20	15	65.55	63.60	-3	11,038	-0.03%
2024/02/19	22	65.16	10	64.70	64.80	12	10,812	0.11%
2024/02/02	0	0.00	1	61.10	60.80	-1	10,572	-0.01%
2024/02/01	0.1	61.10	5	61.10	61.10	-4.9	10,591	-0.05%
2024/01/31	0	0.00	1	60.40	60.20	-1	10,583	-0.01%
2024/01/30	1	60.10	0	0.00	60.10	1	10,621	0.01%
2024/01/26	2	60.30	0.4	60.20	60.30	1.6	10,621	0.02%
2024/01/25	0	0.00	1	60.20	60.20	-1	10,653	-0.01%
2024/01/24	3	61.60	2	61.25	61.30	1	10,710	0.01%
2024/01/23	2	61.70	2	62.60	61.70	0	10,759	0.00%
2024/01/22	13	61.84	9	62.61	62.50	4	10,750	0.04%
2024/01/19	10	60.81	3	61.20	60.90	7	10,686	0.07%
2024/01/18	1	60.70	4	61.80	60.70	-3	10,683	-0.03%
2024/01/17	0	0.00	5	64.50	63.90	-5	10,517	-0.05%
2024/01/15	3	62.87	5	63.10	63.00	-2	10,200	-0.02%
2024/01/10	1	60.80	6	60.92	61.10	-5	10,148	-0.05%
2024/01/09	0	0.00	6	60.50	61.30	-6	10,148	-0.06%
2024/01/08	0	0.00	0.5	61.10	61.10	-0.5	10,164	0.00%
2024/01/05	4	61.63	5	61.84	61.00	-1	10,189	-0.01%
2024/01/04	2	61.05	6.1	61.17	61.30	-4.1	10,082	-0.04%
2024/01/03	6	61.10	5	61.00	60.80	1	10,060	0.01%
2024/01/02	0	0.00	1	60.30	61.10	-1	10,074	-0.01%
2023/12/29	2	60.00	2	60.45	60.50	0	10,050	0.00%
2023/12/28	1	59.80	0.3	59.80	59.70	0.7	10,007	0.01%
2023/12/27	6	60.20	5.4	60.35	60.30	0.6	10,084	0.01%
2023/12/26	2	59.15	2.4	59.35	59.70	-0.4	9,984	0.00%
2023/12/25	12	58.73	1.8	59.12	59.00	10.2	9,956	0.10%
2023/12/22	11	60.35	6	60.38	59.90	5	9,845	0.05%
2023/12/20	23.5	61.13	7	60.76	60.80	16.5	9,808	0.17%
2023/12/19	11.2	61.06	135	62.45	61.30	-123.8	9,707	-1.28%	大賣/鉅額交易
2023/12/18	11	66.14	15	65.76	65.10	-4	9,440	-0.04%
2023/12/15	7.5	69.06	6	69.48	68.00	1.5	9,308	0.02%
2023/12/14	20	71.65	20	71.63	71.10	0	9,309	0.00%
2023/12/13	29	70.95	19	71.69	71.50	10	8,959	0.11%
2023/12/12	67	68.84	39.1	69.19	68.90	28	8,387	0.33%
2023/12/11	109	67.60	12.2	67.83	68.30	96.8	7,654	1.26%	大買/
2023/12/08	4	62.10	20.1	60.34	62.10	-16.1	6,960	-0.23%
2023/12/07	2	56.40	1	56.50	56.50	1	6,457	0.02%
2023/12/04	0	0.00	10	56.50	55.90	-10	7,563	-0.13%
2023/12/01	0	0.00	1	55.80	55.90	-1	8,376	-0.01%
2023/11/30	1	56.20	0	55.90	55.90	1	8,432	0.01%
2023/11/29	11	55.86	1.2	54.99	55.70	9.9	8,175	0.12%
2023/11/21	2	54.45	3.9	54.30	54.40	-1.9	8,222	-0.02%
2023/11/17	1	54.10	2	54.10	53.40	-1	8,290	-0.01%
2023/11/16	1	53.20	0	0.00	53.50	1	8,289	0.01%
2023/11/15	0.2	53.30	0	0.00	53.30	0.2	8,305	0.00%
2023/11/14	1	53.60	0	0.00	53.60	1	8,334	0.01%
2023/11/13	0.1	53.30	0	0.00	53.20	0.1	8,409	0.00%
2023/11/09	0.1	54.10	0	0.00	54.10	0.1	8,586	0.00%
2023/11/08	0.1	55.10	0	0.00	54.90	0.1	8,686	0.00%
2023/11/06	2	55.60	0	0.00	55.20	2	9,309	0.02%
2023/11/02	0	0.00	2	55.60	55.90	-2	9,323	-0.02%
2023/11/01	0	0.00	7	56.00	56.20	-7	9,300	-0.08%
2023/10/31	0	0.00	2	55.80	55.60	-2	9,213	-0.02%
2023/10/26	0	0.00	15	53.50	53.80	-15	9,232	-0.16%
2023/10/19	0	0.00	35.1	53.84	54.60	-35.1	9,479	-0.37%
2023/10/16	0.2	53.15	1	53.70	53.40	-0.8	9,528	-0.01%
2023/10/13	3	54.10	1	54.60	54.30	2	9,581	0.02%
2023/10/12	0	0.00	1	55.90	55.60	-1	9,622	-0.01%
2023/10/06	0	0.00	4.4	55.55	56.00	-4.4	9,756	-0.05%
2023/10/04	0	0.00	1	56.40	56.40	-1	9,596	-0.01%
2023/10/03	0	0.00	32.2	56.16	56.10	-32.2	9,560	-0.34%
2023/10/02	31.1	55.05	11	55.81	55.30	20.1	9,442	0.21%
2023/09/28	5	55.10	4	55.10	55.10	1	9,527	0.01%
2023/09/27	1	54.90	2	54.95	55.00	-1	9,598	-0.01%
2023/09/26	1	54.60	0	0.00	54.60	1	9,605	0.01%
2023/09/25	0	0.00	1	55.10	55.30	-1	9,481	-0.01%
2023/09/22	0.6	53.70	5	53.60	54.40	-4.4	9,348	-0.05%
2023/09/21	0	0.00	1	53.80	53.80	-1	9,299	-0.01%
2023/09/20	9	54.74	0	0.00	54.10	9	9,202	0.10%
2023/09/19	5	55.22	5.1	55.17	54.80	-0.1	9,020	0.00%
2023/09/18	2.1	54.79	1	54.40	54.40	1.1	8,707	0.01%
2023/09/15	2	54.20	0	0.00	54.10	2	8,549	0.02%
2023/09/14	3	53.53	6	53.48	53.20	-3	8,319	-0.04%
2023/09/13	1	51.80	0.2	52.23	52.70	0.8	8,029	0.01%
2023/09/12	1.2	51.41	26.4	52.17	51.80	-25.2	7,828	-0.32%
2023/09/11	3	50.45	0.2	50.50	50.60	2.9	7,656	0.04%
2023/09/08	2.3	51.15	18.7	51.32	51.10	-16.4	7,604	-0.22%
2023/09/07	50.5	52.15	21.3	53.28	50.40	29.2	7,266	0.40%
2023/09/06	17.8	52.33	54	52.47	55.20	-36.2	6,606	-0.55%
2023/09/05	20	49.36	7	49.84	50.20	13	5,774	0.23%
2023/09/01	3	48.50	0	0.00	48.20	3	5,771	0.05%
2023/08/31	1	47.95	1	48.20	48.20	0	5,764	0.00%
2023/08/30	4	48.46	0	0.00	48.20	4	5,726	0.07%
2023/08/29	0	0.00	3	49.40	49.20	-3	5,728	-0.05%
2023/08/28	0	0.00	2	50.20	49.25	-2	5,701	-0.04%
2023/08/25	0	0.00	16	49.94	49.85	-16	5,664	-0.28%
2023/08/24	6	48.93	0	0.00	49.10	6	5,566	0.11%
2023/08/23	0.2	49.53	0	0.00	49.75	0.2	5,486	0.00%
2023/08/21	3	49.45	6	50.05	49.90	-3	5,409	-0.06%
2023/08/17	0	0.00	3.1	49.81	50.40	-3.1	5,300	-0.06%
2023/08/16	4	48.70	0.3	48.95	48.95	3.7	5,211	0.07%
2023/08/15	1	48.90	0	0.00	49.25	1	5,131	0.02%
2023/08/14	4	49.90	4	50.40	49.95	0	5,014	0.00%
2023/08/11	18	50.68	13	50.83	51.20	5	4,888	0.10%
2023/08/10	2	49.95	1	51.40	49.35	1	4,537	0.02%
2023/08/09	0	0.00	1	49.00	49.20	-1	4,205	-0.02%
2023/08/08	3	48.40	3	48.80	48.60	0	4,182	0.00%
2023/08/07	0	0.00	1	48.20	48.35	-1	4,176	-0.02%
2023/08/02	0	0.00	4	48.33	47.40	-4	4,158	-0.10%
2023/08/01	3	47.58	1	47.15	47.90	2	4,129	0.05%
2023/07/31	10	48.83	3	48.45	48.30	7	4,092	0.17%
2023/07/28	21	49.15	5	49.27	49.05	16	4,033	0.40%
2023/07/27	22	49.35	1	50.10	49.30	21	3,992	0.53%
2023/07/26	3	49.63	14	49.87	49.85	-11	3,900	-0.28%
2023/07/25	6	48.87	1	49.20	49.05	5	3,774	0.13%
2023/07/24	2	48.40	4	48.59	48.55	-2	3,672	-0.05%
2023/07/21	0	0.00	4	48.28	48.40	-4	3,631	-0.11%
2023/07/20	0	0.00	1	48.20	48.30	-1	3,602	-0.03%
2023/07/18	0	0.00	4	48.41	47.95	-4	3,462	-0.12%
2023/07/17	1.2	46.57	0	0.00	47.00	1.2	3,335	0.03%
2023/07/14	7.8	46.81	4	45.63	47.40	3.8	3,225	0.12%
2023/07/13	1	44.05	9	43.95	43.85	-8	3,018	-0.27%
2023/07/10	7	42.81	0	0.00	42.20	7	2,993	0.23%
2023/07/07	1	43.35	0	0.00	43.40	1	2,960	0.03%
2023/07/06	8.5	44.39	2	44.35	44.20	6.5	2,919	0.22%
2023/07/05	26	48.61	7	48.26	48.35	19	2,745	0.69%
2023/07/04	3	48.62	0	0.00	48.80	3	2,626	0.11%
2023/07/03	3	48.88	0	0.00	48.85	3	2,570	0.12%
2023/06/29	0	0.00	0.1	49.00	48.75	-0.1	2,508	0.00%
2023/06/28	0	0.00	2	48.40	48.80	-2	2,460	-0.08%
2023/06/21	0	0.00	1	48.30	48.85	-1	2,433	-0.04%
2023/06/20	1	49.00	0	0.00	48.25	1	2,405	0.04%
2023/06/12	0	0.00	1	49.55	49.90	-1	2,567	-0.04%
2023/06/09	1	48.80	0	0.00	49.45	1	2,587	0.04%
2023/06/06	1	47.70	0	0.00	48.15	1	2,785	0.04%
2023/06/05	2	48.40	0	0.00	48.00	2	2,788	0.07%
2023/06/02	0	0.00	8	47.67	47.70	-8	2,794	-0.29%
2023/05/29	0	0.00	0.1	46.30	46.30	-0.1	3,236	0.00%
2023/05/26	0	0.00	1	45.75	45.75	-1	3,224	-0.03%
2023/05/16	2	44.70	0	0.00	44.65	2	3,114	0.06%
2023/05/15	6	44.75	0	0.00	44.80	6	3,096	0.19%
2023/05/10	0	0.00	1	44.60	44.90	-1	3,077	-0.03%
2023/05/08	0	0.00	1	44.60	44.55	-1	3,019	-0.03%
2023/05/05	0	0.00	1	44.45	44.65	-1	3,018	-0.03%
2023/05/02	1	43.60	0	0.00	43.50	1	2,998	0.03%
2023/04/25	0.1	43.65	0	0.00	43.05	0.1	2,946	0.00%
2023/04/21	2	43.53	0	0.00	43.45	2	2,916	0.07%
2023/04/20	1	44.30	0	0.00	44.25	1	2,889	0.03%
2023/04/19	4	44.38	0	0.00	44.35	4	2,891	0.14%
2023/04/14	1	44.10	0	0.00	44.30	1	2,888	0.03%
2023/04/12	1	44.55	0	0.00	44.60	1	2,835	0.04%
2023/04/10	2	44.60	0	0.00	44.65	2	2,780	0.07%
2023/04/07	0	0.00	6	45.06	45.10	-6	2,753	-0.22%
2023/03/31	0.9	44.41	1	44.40	44.55	-0.1	2,681	0.00%
2023/03/30	1	43.95	0	0.00	43.90	1	2,617	0.04%
2023/03/27	0	0.00	1	44.20	43.95	-1	2,572	-0.04%
2023/03/22	0	43.95	10	43.80	43.80	-10	2,522	-0.40%
2023/03/20	7	43.01	6	42.82	42.85	1	2,388	0.04%
2023/03/17	0	0.00	1	43.10	43.20	-1	2,322	-0.04%
2023/03/16	10	42.72	3	42.70	42.80	7	2,195	0.32%
2023/03/15	1	43.00	0	0.00	42.85	1	2,171	0.05%
2023/03/13	8	42.85	2	42.85	42.95	6	1,994	0.30%
2023/03/10	6	42.70	4	42.65	42.60	2	1,881	0.11%
2023/03/09	0	0.00	2	42.50	42.20	-2	1,739	-0.11%
2023/03/06	2	41.40	0	0.00	41.45	2	1,494	0.13%
2023/03/03	2	42.20	5.2	42.39	42.75	-3.2	1,384	-0.23%
2023/03/02	3	40.63	0	0.00	41.35	3	1,175	0.26%
2023/02/24	0.1	38.70	0	0.00	38.60	0.1	933	0.01%
2023/02/23	3	38.70	0	0.00	38.65	3	920	0.33%
2023/02/21	0	0.00	1	38.60	38.60	-1	907	-0.11%
2023/02/08	4	37.40	0	0.00	37.45	4	968	0.41%
2023/02/02	0	0.00	1	38.05	38.10	-1	907	-0.11%
2022/12/09	1	36.65	4	36.50	36.65	-3	1,092	-0.27%
2022/11/11	4	36.90	0	0.00	36.40	4	1,248	0.32%
2022/10/17	1	32.40	0	0.00	33.05	1	1,421	0.07%
2022/09/23	12	35.49	0	0.00	35.45	12	2,014	0.60%
2022/08/09	0	0.00	2	37.08	37.15	-2	2,086	-0.10%
2022/08/04	1	36.45	0	0.00	36.65	1	2,127	0.05%
2022/08/03	1	36.90	0	0.00	36.95	1	2,122	0.05%
2022/08/01	0	0.00	1	37.60	37.80	-1	2,233	-0.04%
2022/07/26	0	0.00	1	37.10	36.80	-1	2,236	-0.04%
2022/07/20	2	36.18	0	0.00	35.95	2	2,304	0.09%
2022/07/19	1	34.90	0	0.00	35.50	1	2,309	0.04%
2022/07/18	0	0.00	1	34.20	34.70	-1	2,316	-0.04%
2022/07/15	2	33.88	0	0.00	34.05	2	2,305	0.09%
2022/07/14	3	34.53	0	0.00	34.45	3	2,277	0.13%
2022/07/13	0.7	38.70	0	0.00	38.70	0.7	2,180	0.03%
2022/07/11	1	39.00	0	0.00	39.20	1	2,083	0.05%
2022/07/08	0	0.00	2	41.20	40.90	-2	2,032	-0.10%
2022/07/04	2	39.80	0	0.00	39.85	2	2,061	0.10%
2022/07/01	3	40.12	0	0.00	39.90	3	2,113	0.14%
2022/06/27	1	44.10	0	0.00	44.30	1	2,139	0.05%
2022/06/08	0.1	48.30	10	48.30	48.30	-9.9	3,028	-0.33%
2022/05/10	1	46.30	1	45.95	47.20	0	5,997	0.00%
2022/04/27	15	45.13	4	45.45	45.15	11	6,080	0.18%
2022/04/25	4	47.35	0	0.00	47.15	4	6,076	0.07%
2022/04/18	7	47.53	0	0.00	47.55	7	6,145	0.11%
2022/04/12	8	48.88	1	48.50	48.25	7	6,291	0.11%
2022/04/11	17	49.27	3	49.20	49.15	14	6,341	0.22%
2022/03/31	1	52.30	0	0.00	52.00	1	6,928	0.01%
2022/03/30	1	52.40	0	0.00	52.40	1	6,909	0.01%
2022/03/29	0	0.00	3	52.70	52.20	-3	6,968	-0.04%
2022/03/25	0	0.00	1	51.20	51.20	-1	6,894	-0.01%
2022/03/23	6	51.30	3	51.50	51.40	3	6,850	0.04%
2022/03/08	2	49.55	0	0.00	49.85	2	6,797	0.03%
2022/03/07	0	52.90	60	51.82	51.70	-60	6,688	-0.90%
2022/03/04	0	0.00	20.1	54.03	54.00	-20.1	6,622	-0.30%
2022/03/03	21	54.48	3	54.57	54.30	18	6,613	0.27%
2022/03/02	0	0.00	1	53.20	53.70	-1	6,526	-0.02%
2022/03/01	2	53.20	4	53.60	53.70	-2	6,501	-0.03%
2022/02/25	65	53.11	68	53.23	53.10	-3	6,451	-0.05%
2022/02/24	0	0.00	6	52.60	52.70	-6	6,381	-0.09%
2022/02/23	0	0.00	5	53.00	53.30	-5	6,349	-0.08%
2022/02/22	1	52.20	0	0.00	52.30	1	6,318	0.02%
2022/02/21	73	53.50	0	0.00	53.20	73	6,204	1.18%
2022/02/18	3	53.13	7	53.13	53.60	-4	6,091	-0.07%
2022/02/17	39.4	56.24	260	54.22	53.90	-220.6	5,972	-3.69%	大賣/鉅額交易
2022/02/16	822	54.00	184	53.05	54.70	638	4,980	12.81%	大買/大賣/鉅額交易
2022/02/14	0	0.00	2	49.60	49.65	-2	4,292	-0.05%
2022/01/25	5	48.06	0	0.00	47.80	5	4,468	0.11%
2022/01/24	2	48.30	0	0.00	48.55	2	4,459	0.04%
2022/01/21	2	49.40	0	0.00	49.15	2	4,479	0.04%
2022/01/14	2	49.25	2	49.15	49.35	0	4,371	0.00%
2022/01/11	0	0.00	5	49.65	49.50	-5	4,320	-0.12%
2022/01/10	8	49.20	10	49.38	49.50	-2	4,283	-0.05%
2022/01/07	5	49.10	6	49.46	49.20	-1	4,263	-0.02%
2022/01/06	0	0.00	1	50.10	49.75	-1	4,246	-0.02%
2022/01/05	7	50.01	2	49.90	49.75	5	4,301	0.12%
2022/01/04	10	50.76	0	0.00	50.90	10	4,240	0.24%
2022/01/03	6	50.73	13	50.70	51.00	-7	4,155	-0.17%
2021/12/30	22	50.24	20	49.93	50.50	2	4,067	0.05%
2021/12/29	7	49.79	1	49.85	49.70	6	3,845	0.16%
2021/12/28	6	48.48	2	48.90	48.90	4	3,648	0.11%
2021/12/16	0	0.00	1	47.45	47.15	-1	3,497	-0.03%
2021/12/14	1	46.85	0	0.00	46.90	1	3,557	0.03%
2021/12/13	0	0.00	22	47.86	47.95	-22	3,473	-0.63%
2021/12/10	1	47.25	3	47.10	47.20	-2	3,442	-0.06%
2021/12/09	0	0.00	87	47.74	47.65	-87	3,461	-2.51%
2021/12/08	9	47.36	10	47.36	47.00	-1	3,405	-0.03%
2021/12/07	10	46.70	74	46.79	46.80	-64	3,422	-1.87%
2021/12/01	0	0.00	1	44.95	44.95	-1	3,232	-0.03%
2021/11/30	0	0.00	10	44.50	45.00	-10	3,218	-0.31%
2021/11/29	3	43.95	0	0.00	43.90	3	3,149	0.10%
2021/11/23	5	44.15	0	0.00	44.15	5	3,137	0.16%
2021/11/16	0	0.00	40	44.00	44.20	-40	3,110	-1.29%
2021/11/12	0	0.00	2	44.50	44.45	-2	3,129	-0.06%
2021/11/11	0	0.00	34	44.36	44.20	-34	3,130	-1.09%
2021/11/10	22	43.81	1.1	43.75	44.20	20.9	3,148	0.66%
2021/11/09	20	43.53	0	0.00	43.60	20	3,176	0.63%
2021/11/05	0	0.00	45	42.95	43.40	-45	3,389	-1.33%
2021/11/04	49	43.40	0	0.00	43.10	49	3,437	1.43%
2021/11/01	0	0.00	1	44.70	44.60	-1	3,687	-0.03%
2021/10/29	2	44.65	0	0.00	44.85	2	3,675	0.05%
2021/10/19	20	42.40	0	0.00	42.45	20	4,109	0.49%
2021/10/13	0	0.00	1	42.05	41.75	-1	4,953	-0.02%
2021/10/12	5	42.55	31	42.51	43.00	-26	5,007	-0.52%
2021/10/08	2	43.55	0	0.00	43.15	2	5,008	0.04%
2021/10/07	30	43.47	0	0.00	43.45	30	5,056	0.59%
2021/10/06	10	43.45	0	0.00	43.10	10	5,192	0.19%
2021/09/29	0	0.00	45	44.30	44.25	-45	5,850	-0.77%
2021/09/28	0	0.00	30	44.73	44.95	-30	6,001	-0.50%
2021/09/24	0	0.00	5	45.70	45.20	-5	6,013	-0.08%
2021/09/23	10	45.55	0	0.00	45.60	10	5,989	0.17%
2021/09/17	20	45.33	2	45.95	45.95	18	5,996	0.30%
2021/09/16	20	45.28	0	0.00	45.30	20	5,946	0.34%
2021/09/15	11	45.10	20	45.40	45.05	-9	5,931	-0.15%
2021/09/14	2	45.90	11	46.07	45.80	-9	5,898	-0.15%
2021/09/13	2	45.48	9.1	45.52	45.50	-7.1	5,814	-0.12%
2021/09/10	25	44.81	47	44.83	45.25	-22	5,733	-0.38%
2021/09/09	0	0.00	1	44.00	44.10	-1	5,593	-0.02%
2021/09/08	20	43.40	0	0.00	43.10	20	5,573	0.36%
2021/09/07	10	43.30	11	43.49	43.55	-1	5,598	-0.02%
2021/09/06	21	43.33	0	0.00	42.70	21	5,591	0.38%
2021/09/03	0	0.00	6	43.45	43.20	-6	5,599	-0.11%
2021/09/02	10	43.60	0	0.00	43.15	10	5,606	0.18%
2021/08/26	0	0.00	30	43.85	43.90	-30	5,640	-0.53%
2021/08/23	1	42.85	0	0.00	43.00	1	5,691	0.02%
2021/08/20	0	0.00	10	42.50	42.35	-10	5,707	-0.18%
2021/08/19	1	42.40	0	0.00	42.30	1	5,732	0.02%
2021/08/18	10	43.05	0	0.00	43.45	10	5,718	0.17%
2021/08/13	11	43.28	1	43.05	43.15	10	5,725	0.17%
2021/08/12	1	44.00	0	0.00	43.95	1	5,711	0.02%
2021/08/10	2	42.70	2	42.63	42.55	0	5,794	0.00%
2021/08/09	2	43.83	0	0.00	43.50	2	5,853	0.03%
2021/08/06	59	44.39	4	44.61	44.30	55	5,893	0.93%
2021/08/05	55	46.28	0	0.00	46.50	55	5,750	0.96%
2021/08/04	0	0.00	5	44.07	44.20	-5	5,714	-0.09%
2021/08/03	2	43.95	0	0.00	44.05	2	5,800	0.03%
2021/07/29	8	44.74	7	45.30	44.75	1	5,878	0.02%
2021/07/28	9	44.43	3	44.78	45.05	6	5,903	0.10%
2021/07/27	17	45.40	17	46.19	45.30	0	5,960	0.00%
2021/07/26	2	45.48	0	0.00	45.80	2	5,963	0.03%
2021/07/23	1	44.20	2	44.38	44.65	-1	5,942	-0.02%
2021/07/22	22	46.53	16	47.45	44.80	6	5,851	0.10%
2021/07/21	0	0.00	40	45.03	45.05	-40	5,432	-0.74%
2021/07/20	9	46.39	0	0.00	45.50	9	5,456	0.16%
2021/07/19	31	46.45	6	46.18	46.45	25	5,649	0.44%
2021/07/16	2	45.13	30	45.33	45.25	-28	5,901	-0.47%
2021/07/15	1	44.10	0	0.00	44.40	1	5,921	0.02%
2021/07/14	2	44.08	0	0.00	44.20	2	6,041	0.03%
2021/07/13	11	44.30	13	44.87	44.30	-2	6,135	-0.03%
2021/07/12	1	44.30	1	44.35	44.30	0	6,160	0.00%
2021/07/09	1	42.95	0	0.00	43.30	1	6,113	0.02%
2021/07/08	27	43.02	11	43.70	43.10	16	6,189	0.26%
2021/07/07	2	43.23	1	43.40	43.50	1	6,245	0.02%
2021/07/06	33	43.01	12	43.72	42.65	21	6,231	0.34%
2021/07/05	2	41.73	1	42.05	42.15	1	6,150	0.02%
2021/07/02	1	39.95	0	0.00	39.90	1	6,056	0.02%
2021/06/24	0	0.00	1	39.80	39.60	-1	6,264	-0.02%
2021/06/17	1	39.50	20	39.50	39.60	-19	6,504	-0.29%
2021/06/16	5	39.45	6	39.40	39.65	-1	6,597	-0.02%
2021/06/15	0	0.00	20	39.80	39.70	-20	6,621	-0.30%
2021/06/07	0	0.00	9	40.00	40.00	-9	7,242	-0.12%
2021/06/04	10	39.58	1	39.55	39.50	9	7,276	0.12%
2021/06/03	0	0.00	2	40.05	39.95	-2	7,398	-0.03%
2021/06/01	5	40.25	11	40.16	40.25	-6	7,379	-0.08%
2021/05/31	5	39.70	3	39.70	39.70	2	7,368	0.03%
2021/05/28	5	39.80	0	0.00	39.75	5	7,404	0.07%
2021/05/27	1	38.75	0	0.00	39.50	1	7,460	0.01%
2021/05/26	1	38.90	0	0.00	39.15	1	7,474	0.01%
2021/05/25	5	39.05	1	38.70	39.00	4	7,507	0.05%
2021/05/24	1	38.40	5	38.39	38.40	-4	7,519	-0.05%
2021/05/20	2	38.00	0.6	38.25	37.80	1.4	7,617	0.02%
2021/05/19	3	36.90	6	37.90	38.10	-3	7,637	-0.04%
2021/05/18	17	36.59	4.1	36.91	37.30	12.9	7,613	0.17%
2021/05/17	9	36.96	7	37.41	35.85	2	7,463	0.03%
2021/05/14	10	38.45	6	38.88	38.65	4	7,371	0.05%
2021/05/13	16	36.34	10	37.50	37.80	6	7,343	0.08%
2021/05/12	7	37.75	2	38.28	37.80	5	7,256	0.07%
2021/05/11	1	42.05	5	41.36	40.45	-4	7,117	-0.06%
2021/05/10	7	42.80	11	42.51	42.80	-4	7,054	-0.06%
2021/05/07	18	42.39	12.1	42.22	42.50	5.9	7,085	0.08%
2021/05/06	2	41.80	0	0.00	41.70	2	7,103	0.03%
2021/05/05	1	41.55	0	0.00	41.40	1	7,117	0.01%
2021/05/04	9	40.19	4	39.83	40.90	5	7,295	0.07%
2021/04/29	40	42.00	0	0.00	42.00	40	7,174	0.56%
2021/04/27	16	42.28	0	0.00	42.55	16	7,270	0.22%
2021/04/23	21	41.64	1	41.25	41.10	20	7,273	0.27%
2021/04/22	13	44.47	4	44.15	43.00	9	6,989	0.13%
2021/04/21	11	48.59	19	48.52	48.50	-8	6,614	-0.12%
2021/04/20	1	48.60	0	0.00	48.80	1	6,487	0.02%
2021/04/19	5	48.75	2	48.65	48.75	3	6,432	0.05%
2021/04/16	38	47.73	31	46.99	47.85	7	6,365	0.11%
2021/04/15	10	46.37	5	46.55	46.55	5	6,269	0.08%
2021/04/14	3	45.88	2	45.70	45.70	1	6,174	0.02%
2021/04/13	5	46.25	6	45.91	45.85	-1	6,082	-0.02%
2021/04/12	33	46.98	20	46.65	46.75	13	5,951	0.22%
2021/04/09	9	45.92	1	45.80	46.35	8	5,797	0.14%
2021/04/08	1	45.00	3	44.88	45.00	-2	5,596	-0.04%
2021/04/07	5	44.14	12	43.96	44.50	-7	5,526	-0.13%
2021/04/06	1	42.90	0	0.00	43.10	1	5,414	0.02%
2021/04/01	0	0.00	2	42.70	42.85	-2	5,386	-0.04%
2021/03/31	5	42.75	0	0.00	42.80	5	5,362	0.09%
2021/03/26	0	0.00	1	42.10	42.25	-1	5,357	-0.02%
2021/03/25	0	0.00	3	41.85	41.90	-3	5,375	-0.06%
2021/03/24	4	41.80	20	42.00	41.85	-16	5,406	-0.30%
2021/03/23	4	42.15	3	42.07	42.15	1	5,342	0.02%
2021/03/22	2	42.80	10	42.70	42.65	-8	5,350	-0.15%
2021/03/18	10	42.65	0	0.00	42.65	10	5,313	0.19%
2021/03/17	16	42.60	27	42.69	42.60	-11	5,379	-0.20%
2021/03/16	13	42.51	16	42.61	42.65	-3	5,455	-0.05%
2021/03/15	5	41.85	37	42.00	42.45	-32	5,319	-0.60%
2021/03/12	2	40.50	7	40.16	40.50	-5	5,182	-0.10%
2021/03/11	2	39.78	7	39.56	39.65	-5	5,186	-0.10%
2021/03/10	23	39.32	0	0.00	39.25	23	5,238	0.44%
2021/03/08	5	38.60	15	38.50	38.40	-10	5,232	-0.19%
2021/03/03	5	38.40	0	0.00	38.75	5	5,361	0.09%
2021/03/02	3	38.95	4	39.00	39.00	-1	5,472	-0.02%
2021/02/26	10	38.90	0	0.00	38.85	10	5,470	0.18%
2021/02/25	8	38.20	0	0.00	38.25	8	5,432	0.15%
2021/02/24	0	0.00	6	38.25	38.05	-6	5,425	-0.11%
2021/02/22	5	38.50	3.3	38.50	38.50	1.7	5,335	0.03%
2021/02/18	14	37.08	13	37.00	37.10	1	5,210	0.02%
2021/02/17	11.3	36.37	0	0.00	36.65	11.3	5,207	0.22%
2021/02/05	13	35.98	13	36.20	35.95	0	5,154	0.00%
2021/02/04	5	36.10	6	35.76	36.00	-1	5,172	-0.02%
2021/02/02	19	34.92	19	34.70	35.00	0	5,080	0.00%
2021/02/01	2	34.40	0	0.00	34.60	2	5,063	0.04%
2021/01/29	1	34.80	10	35.30	34.85	-9	5,020	-0.18%
2021/01/28	1	35.80	0	0.00	35.80	1	4,927	0.02%
2021/01/27	1	36.95	5	36.85	36.85	-4	4,836	-0.08%
2021/01/26	20	36.71	7	36.45	36.70	13	4,746	0.27%
2021/01/25	3	36.00	0	0.00	36.00	3	4,509	0.07%
2021/01/22	0	0.00	20	35.20	35.65	-20	4,485	-0.45%
2021/01/21	5	35.45	3	35.27	35.20	2	4,457	0.04%
2021/01/20	15	35.53	15	36.13	35.50	0	4,432	0.00%
2021/01/19	17	35.85	0	0.00	35.95	17	4,299	0.40%
2021/01/14	0	35.15	0	0.00	35.20	0	4,110	0.00%
2021/01/12	1	35.40	8	35.31	35.00	-7	4,043	-0.17%
2021/01/08	2	34.55	1	34.70	34.70	1	3,852	0.03%
2021/01/06	8	33.98	0	0.00	33.85	8	3,748	0.21%
2021/01/05	1	34.30	1	34.35	34.40	0	3,683	0.00%
2020/12/31	2	34.30	1	34.30	34.30	1	3,679	0.03%
2020/12/30	6	34.23	0	0.00	34.25	6	3,667	0.16%
2020/12/29	0	0.00	1	34.35	34.50	-1	3,632	-0.03%
2020/12/28	1	34.75	10	34.65	34.70	-9	3,609	-0.25%
2020/12/25	10	34.65	0	0.00	34.50	10	3,577	0.28%
2020/12/24	30	34.49	0	0.00	34.45	30	3,557	0.84%
2020/12/21	1	34.15	1	34.30	34.30	0	3,468	0.00%
2020/12/16	1	34.85	4	34.84	34.95	-3	3,325	-0.09%
2020/12/15	2	34.28	37	34.34	34.20	-35	3,237	-1.08%
2020/12/11	6	34.95	21	34.27	34.60	-15	3,089	-0.49%
2020/12/10	1	34.80	5	34.80	34.80	-4	2,972	-0.13%
2020/12/09	0	0.00	1	34.15	34.40	-1	2,798	-0.04%
2020/12/04	10	33.45	0	0.00	33.40	10	2,541	0.39%
2020/12/03	1	33.25	1	33.10	32.90	0	2,397	0.00%
2020/12/02	0	0.00	1	33.15	33.15	-1	2,326	-0.04%
2020/12/01	0	0.00	5	32.55	32.60	-5	2,202	-0.23%
2020/11/30	41	32.59	0	0.00	32.60	41	2,168	1.89%
2020/11/27	0	0.00	1	32.50	32.35	-1	2,088	-0.05%
2020/11/26	0	0.00	30	32.40	32.40	-30	2,030	-1.48%
2020/11/23	0	0.00	5	31.35	31.35	-5	1,739	-0.29%
2020/11/20	5	31.10	0	0.00	31.10	5	1,689	0.30%
2020/11/19	8	30.99	0	0.00	31.00	8	1,689	0.47%
2020/11/18	0	0.00	3	31.00	31.00	-3	1,681	-0.18%
2020/11/16	5	31.05	3	31.00	31.05	2	1,704	0.12%
2020/11/04	0	0.00	1	30.30	30.35	-1	1,665	-0.06%
2020/10/30	0	0.00	8	30.38	30.30	-8	1,697	-0.47%
2020/10/28	1	30.20	2	30.35	30.20	-1	1,647	-0.06%
2020/10/27	0	0.00	1	30.15	30.20	-1	1,627	-0.06%
2020/10/22	7	29.55	0	0.00	29.65	7	1,616	0.43%
2020/10/21	4	29.50	0	0.00	29.40	4	1,634	0.24%
2020/10/20	0	0.00	1	29.35	29.45	-1	1,716	-0.06%
2020/10/14	1	29.95	0	0.00	29.95	1	1,758	0.06%
2020/10/13	2	29.90	0	0.00	29.90	2	1,778	0.11%
2020/09/24	1	29.10	0	0.00	29.05	1	2,234	0.04%
2020/09/23	1	29.40	0	0.00	29.35	1	2,242	0.04%
2020/09/17	0	0.00	11	29.55	29.55	-11	2,319	-0.47%
2020/09/16	1	29.50	0	0.00	29.50	1	2,351	0.04%
2020/09/08	2	29.85	0	0.00	29.90	2	2,741	0.07%
2020/09/04	11	29.94	0	0.00	30.00	11	2,820	0.39%
2020/08/21	2	29.50	0	0.00	29.50	2	3,454	0.06%
2020/08/20	1	29.50	0	0.00	29.25	1	3,487	0.03%
2020/07/23	0	0.00	21	30.04	30.15	-21	4,671	-0.45%
2020/07/21	1	29.95	0	0.00	29.90	1	4,869	0.02%
2020/07/14	0	0.00	1	30.05	30.05	-1	5,622	-0.02%
2020/07/13	0	0.00	1	30.30	30.30	-1	5,814	-0.02%
2020/07/09	0	0.00	1	30.85	30.85	-1	6,006	-0.02%
2020/07/08	3	30.60	0	0.00	30.60	3	6,067	0.05%
2020/07/07	0	0.00	1	30.65	30.55	-1	6,140	-0.02%
2020/07/03	1	30.80	1	30.40	30.80	0	6,181	0.00%
2020/06/29	1	29.55	0	0.00	29.55	1	6,211	0.02%
2020/06/23	3	29.92	0	0.00	29.95	3	6,227	0.05%
2020/06/19	1	29.45	0	0.00	29.60	1	6,262	0.02%
2020/06/16	12	29.86	0	0.00	29.85	12	6,135	0.20%
2020/06/15	30	29.88	0	0.00	29.70	30	6,208	0.48%
2020/06/12	2	29.65	0	0.00	29.85	2	6,229	0.03%
2020/06/08	1	30.95	0	0.00	30.95	1	6,409	0.02%
2020/06/05	3	31.43	22	30.99	31.35	-19	6,387	-0.30%
2020/06/04	2	30.30	0	0.00	30.20	2	6,262	0.03%
2020/06/03	20	30.10	0	0.00	30.15	20	6,298	0.32%
2020/05/21	0	0.00	5	30.30	30.35	-5	6,136	-0.08%
2020/05/20	0	0.00	25	30.33	30.65	-25	6,054	-0.41%
2020/05/19	3	30.95	3	30.25	30.25	0	6,034	0.00%
2020/05/15	1	31.00	0	0.00	30.70	1	5,998	0.02%
2020/05/13	5	32.65	0	0.00	32.40	5	5,884	0.08%
2020/05/12	0	0.00	1	32.55	32.80	-1	5,851	-0.02%
2020/05/08	11	31.95	0	0.00	31.90	11	5,762	0.19%
2020/05/07	5	32.40	0	0.00	32.45	5	5,676	0.09%
2020/05/04	3	32.90	20	32.90	32.80	-17	5,626	-0.30%
2020/04/30	6	33.73	0	0.00	33.70	6	5,580	0.11%
2020/04/29	29	34.48	0	0.00	34.20	29	5,545	0.52%
2020/04/28	1	33.70	1	33.85	34.10	0	5,516	0.00%
2020/04/27	0	0.00	4	32.20	32.30	-4	5,336	-0.07%
2020/04/24	1	31.85	0	0.00	31.85	1	5,273	0.02%
2020/04/23	11	32.22	4	32.55	32.15	7	5,168	0.14%
2020/04/22	2	34.65	2	34.90	34.95	0	4,997	0.00%
2020/04/21	6	35.16	2	34.90	35.00	4	4,864	0.08%
2020/04/20	2	35.10	1	35.40	35.35	1	4,729	0.02%
2020/04/17	3	35.30	1	34.95	34.95	2	4,768	0.04%
2020/04/16	0	0.00	6	34.80	35.20	-6	4,690	-0.13%
2020/04/15	2	34.25	4	34.35	34.45	-2	4,536	-0.04%
2020/04/14	5	33.61	10	33.74	33.90	-5	4,471	-0.11%
2020/04/13	1	33.15	2	33.45	33.30	-1	4,367	-0.02%
2020/04/10	0	0.00	3	32.67	32.80	-3	4,260	-0.07%
2020/04/09	1	32.45	1	32.40	32.15	0	4,234	0.00%
2020/03/31	1	30.20	0	0.00	30.30	1	3,885	0.03%
2020/03/30	1	29.70	0	0.00	29.90	1	3,840	0.03%
2020/03/18	2	29.75	1	29.60	29.50	1	3,535	0.03%
2020/03/17	1	30.05	2	30.30	30.10	-1	3,469	-0.03%
2020/03/12	0	0.00	1	31.25	31.60	-1	3,172	-0.03%
2020/03/11	1	32.50	2	32.30	32.10	-1	3,074	-0.03%
2020/03/09	2	31.35	1	31.45	31.35	1	2,931	0.03%
2020/03/06	7	32.64	26	32.65	32.65	-19	2,859	-0.66%
2020/03/04	0	0.00	11	31.00	30.95	-11	2,581	-0.43%
2020/03/03	2	31.20	10	31.10	31.15	-8	2,569	-0.31%
2020/03/02	12	31.00	5	30.50	30.70	7	2,564	0.27%
2020/02/21	0	0.00	1	31.80	31.75	-1	2,475	-0.04%
2020/02/18	3	31.80	3	31.90	31.70	0	2,433	0.00%
2020/02/14	5	32.00	7	32.04	32.05	-2	2,553	-0.08%
2020/02/11	0	0.00	5	31.00	31.05	-5	2,449	-0.20%
2020/02/10	0	0.00	14	30.76	30.65	-14	2,437	-0.57%
2020/02/07	2	31.90	10	31.60	31.05	-8	2,413	-0.33%
2020/02/06	0	0.00	10	31.85	31.70	-10	2,371	-0.42%
2020/02/05	0	0.00	12.1	31.75	31.80	-12.1	2,342	-0.51%
2020/02/03	10	32.23	0	0.00	32.05	10	2,265	0.44%
2020/01/30	1	30.35	6	30.35	30.65	-5	2,032	-0.25%
2020/01/17	0	0.00	1	32.25	32.30	-1	1,916	-0.05%
2020/01/16	3	32.10	0	0.00	32.20	3	1,892	0.16%
2020/01/15	2	31.90	0	0.00	31.80	2	1,854	0.11%
2020/01/14	2	32.00	2	32.13	32.30	0	1,826	0.00%
2020/01/13	2	32.50	3	32.12	32.05	-1	1,766	-0.06%
2020/01/10	0	0.00	2	31.70	31.75	-2	1,607	-0.12%
2020/01/09	1	31.15	0	0.00	31.15	1	1,515	0.07%
2020/01/08	0	0.00	10	31.05	31.15	-10	1,452	-0.69%
2020/01/07	5	30.90	10	30.98	30.90	-5	1,400	-0.36%
2020/01/03	0	0.00	1	31.00	30.55	-1	1,354	-0.07%
2020/01/02	0	0.00	26	30.43	30.40	-26	1,331	-1.95%
2019/12/27	0	0.00	4	30.10	30.15	-4	1,468	-0.27%
2019/12/19	0	0.00	5	30.40	30.10	-5	1,518	-0.33%
2019/12/18	0	0.00	11	30.10	30.30	-11	1,499	-0.73%
2019/12/17	0	0.00	9	29.82	29.80	-9	1,421	-0.63%
2019/12/13	2	29.25	0	0.00	29.30	2	1,376	0.15%
2019/12/04	3	29.15	0	0.00	29.25	3	1,480	0.20%
2019/12/02	6	29.53	0	0.00	29.35	6	1,478	0.41%
2019/11/26	0	0.00	5	29.95	30.15	-5	1,480	-0.34%
2019/11/19	0	0.00	5	30.05	30.05	-5	1,484	-0.34%
2019/11/18	0	0.00	1	30.05	30.00	-1	1,524	-0.07%
2019/11/15	0	0.00	2	29.95	29.80	-2	1,518	-0.13%
2019/11/14	14	30.16	0	0.00	29.80	14	1,508	0.93%
2019/11/13	0	0.00	13	30.03	30.10	-13	1,460	-0.89%
2019/11/07	3	29.00	0	0.00	28.95	3	1,483	0.20%
2019/11/01	0	0.00	5	29.05	29.25	-5	1,517	-0.33%
2019/10/25	0	0.00	2	29.70	29.75	-2	1,584	-0.13%
2019/10/17	0	0.00	1	29.10	29.25	-1	2,011	-0.05%
2019/10/14	2	29.00	0	0.00	29.05	2	2,257	0.09%
2019/10/09	7	29.11	3	29.18	29.05	4	2,321	0.17%
2019/10/08	16	29.47	6	29.60	29.60	10	2,375	0.42%
2019/10/04	31	30.53	0	0.00	30.60	31	2,442	1.27%
2019/10/03	0	0.00	2	29.60	30.15	-2	2,407	-0.08%
2019/10/02	2	29.70	0	0.00	29.80	2	2,413	0.08%
2019/09/20	0	0.00	5	29.25	29.25	-5	2,500	-0.20%
2019/09/18	0	0.00	3	29.05	29.00	-3	2,486	-0.12%
2019/09/11	16	29.36	4	29.35	29.15	12	2,509	0.48%
2019/09/06	10	28.80	0	0.00	28.80	10	2,473	0.40%
2019/09/05	0	0.00	3	28.80	28.75	-3	2,489	-0.12%
2019/09/04	0	0.00	6	28.75	28.75	-6	2,495	-0.24%
2019/09/02	0	0.00	2	28.70	28.75	-2	2,600	-0.08%
2019/08/30	0	0.00	1	28.50	28.65	-1	2,608	-0.04%
2019/08/29	0	0.00	5	28.25	28.30	-5	2,608	-0.19%
2019/08/27	1	28.40	0	0.00	28.45	1	2,623	0.04%
2019/08/21	9	29.02	2	29.00	28.90	7	2,704	0.26%
2019/08/19	1	28.70	0	0.00	28.70	1	2,655	0.04%
2019/08/16	7	28.64	0	0.00	28.55	7	2,650	0.26%
2019/08/14	0	0.00	3	27.98	28.45	-3	2,579	-0.12%
2019/08/13	2	27.50	0	0.00	27.45	2	2,534	0.08%
2019/08/08	0	0.00	3	27.90	27.85	-3	2,533	-0.12%
2019/08/06	1	26.60	0	0.00	27.10	1	2,544	0.04%
2019/08/05	0	0.00	1	27.55	27.45	-1	2,559	-0.04%
2019/08/02	3	27.85	0	0.00	27.85	3	2,586	0.12%
2019/07/25	10	27.65	1	27.70	28.15	9	2,537	0.35%
2019/07/24	1	27.95	0	0.00	27.85	1	2,508	0.04%
2019/07/23	1	28.40	0	0.00	28.35	1	2,458	0.04%
2019/07/22	2	28.95	0	0.00	28.70	2	2,423	0.08%
2019/07/18	30	32.17	0	0.00	31.85	30	2,149	1.40%
2019/07/16	0	0.00	171	32.73	32.35	-171	1,984	-8.62%	大賣/鉅額交易
2019/07/15	0	0.00	3	32.82	32.80	-3	1,896	-0.16%
2019/07/12	6	33.13	0	0.00	33.00	6	1,835	0.33%
2019/07/11	0	0.00	15	32.90	32.90	-15	1,780	-0.84%
2019/07/10	3	32.35	0	0.00	32.55	3	1,741	0.17%
2019/07/09	159	31.94	0	0.00	32.15	159	1,710	9.30%	大買/鉅額交易
2019/07/08	1	31.90	0	0.00	31.85	1	1,686	0.06%
2019/07/04	11	32.20	1	32.15	32.25	10	1,926	0.52%
2019/07/03	0	0.00	1	32.00	32.05	-1	1,917	-0.05%
2019/07/02	0	0.00	7	31.84	31.90	-7	1,897	-0.37%
2019/06/28	0	0.00	1	31.50	31.55	-1	1,874	-0.05%
2019/06/26	2	31.40	0	0.00	31.50	2	1,901	0.11%
2019/06/18	4	31.34	0	0.00	31.35	4	2,010	0.20%
2019/06/13	5	31.15	0	0.00	31.20	5	2,120	0.24%
2019/06/10	30	30.17	35	29.94	30.20	-5	2,288	-0.22%
2019/05/31	0	0.00	2	31.45	31.55	-2	2,379	-0.08%
2019/05/30	0	0.00	1	31.00	31.20	-1	2,360	-0.04%
2019/05/29	0	0.00	4	31.13	30.80	-4	2,366	-0.17%
2019/05/23	3	30.00	0	0.00	30.00	3	2,368	0.13%
2019/05/21	0	0.00	3	30.25	30.30	-3	2,368	-0.13%
2019/05/17	2	29.90	0	0.00	29.85	2	2,372	0.08%
2019/05/15	2	29.95	0	0.00	30.10	2	2,392	0.08%
2019/05/13	3	29.50	0	0.00	29.40	3	2,399	0.13%
2019/05/10	2	30.05	1	30.10	29.95	1	2,435	0.04%
2019/05/06	0	0.00	0.3	31.90	30.65	-0.3	2,409	-0.01%
2019/04/29	0	0.00	1	30.95	30.80	-1	2,402	-0.04%
2019/04/24	2	31.40	0	0.00	31.35	2	2,402	0.08%
2019/04/18	1	31.45	0	0.00	31.20	1	2,408	0.04%
2019/04/17	1	31.50	0	0.00	31.55	1	2,414	0.04%
2019/04/15	0	0.00	1	31.35	31.35	-1	2,359	-0.04%
2019/04/11	2	32.13	3	32.05	32.00	-1	2,301	-0.04%
2019/04/10	6	31.63	0	0.00	31.70	6	2,097	0.29%
2019/04/09	1	31.30	7	31.33	31.50	-6	1,993	-0.30%
2019/04/03	1	31.30	0	0.00	31.45	1	1,959	0.05%
2019/04/02	1	31.50	0	0.00	31.45	1	1,937	0.05%
2019/03/26	0	0.00	6	31.18	31.25	-6	1,853	-0.32%
2019/03/19	2	30.80	3	30.80	30.75	-1	1,672	-0.06%
2019/03/18	0	0.00	5	30.65	30.65	-5	1,637	-0.31%
2019/03/15	0	0.00	25	30.10	30.25	-25	1,583	-1.58%
2019/03/14	1	29.55	9	29.75	29.60	-8	1,507	-0.53%
2019/03/13	17	29.43	22	29.66	29.50	-5	1,496	-0.33%
2019/03/12	37	29.66	0	0.00	29.90	37	1,430	2.59%
2019/03/08	2	29.03	3	29.10	29.10	-1	1,362	-0.07%
2019/03/07	3	29.85	0	0.00	29.85	3	1,325	0.23%
2019/02/26	0	0.00	17	29.87	29.90	-17	1,293	-1.31%
2019/02/25	15	30.20	0	0.00	30.20	15	1,276	1.18%
2019/02/22	0	0.00	5	29.70	29.75	-5	1,244	-0.40%
2019/02/21	0	0.00	5	29.65	29.60	-5	1,240	-0.40%
2019/02/15	0	0.00	3	29.60	29.20	-3	1,255	-0.24%
2019/02/14	3	29.70	0	0.00	29.70	3	1,271	0.24%
2019/01/28	0	0.00	1	29.00	29.05	-1	1,321	-0.08%
2019/01/14	0	0.00	5	28.13	28.15	-5	1,605	-0.31%
2018/12/20	0	0.00	0.1	27.60	27.25	-0.1	1,785	-0.01%
2018/12/12	0	0.00	5	28.55	28.85	-5	1,835	-0.27%
2018/12/10	5	28.00	0	0.00	28.15	5	1,881	0.27%
2018/12/07	0	0.00	5	28.70	28.45	-5	1,897	-0.26%
2018/12/06	3	29.18	0	0.00	28.85	3	1,886	0.16%
2018/12/05	5	29.55	0	0.00	29.75	5	1,882	0.27%
2018/12/03	0	0.00	5	30.25	30.30	-5	2,006	-0.25%
2018/11/22	0	0.00	5	29.10	28.90	-5	2,033	-0.25%
2018/11/13	4	28.58	0	0.00	29.15	4	2,243	0.18%
2018/11/12	0	0.00	4	28.98	29.10	-4	2,282	-0.18%
2018/11/05	0	0.00	1	28.05	28.80	-1	2,513	-0.04%
2018/11/01	1	26.85	0	0.00	27.00	1	3,140	0.03%
2018/10/30	1	24.80	0	0.00	25.20	1	3,339	0.03%
2018/10/24	2	27.20	0	0.00	26.40	2	3,555	0.06%
2018/10/19	0	0.00	1	27.70	28.20	-1	3,550	-0.03%
2018/10/18	0	0.00	1	28.15	28.30	-1	3,578	-0.03%
2018/10/17	0	0.00	1	28.55	28.15	-1	3,626	-0.03%
2018/10/16	0	0.00	1	28.40	28.30	-1	3,752	-0.03%
2018/10/15	5	28.10	0	0.00	28.20	5	3,820	0.13%
2018/10/09	5	29.60	0	0.00	29.55	5	4,426	0.11%
2018/10/04	0	0.00	7	29.41	29.40	-7	5,069	-0.14%
2018/10/03	0	0.00	3	29.80	29.80	-3	5,070	-0.06%
2018/10/02	0	0.00	3	30.20	30.10	-3	5,108	-0.06%
2018/09/28	1	29.95	0	0.00	30.00	1	5,282	0.02%
2018/09/27	0	0.00	5	29.95	29.95	-5	5,488	-0.09%
2018/09/20	0	0.00	7	30.00	30.10	-7	5,614	-0.12%
2018/09/19	14	30.29	0	0.00	30.10	14	5,634	0.25%
2018/09/13	3	29.23	0	0.00	29.20	3	5,676	0.05%
2018/09/10	9	29.17	0	0.00	28.75	9	5,834	0.15%
2018/09/07	3	30.00	0	0.00	29.80	3	5,964	0.05%
2018/09/05	2	31.30	0	0.00	31.05	2	6,064	0.03%
2018/08/28	0	0.00	6	31.25	31.30	-6	6,421	-0.09%
2018/08/21	6	30.85	0	0.00	30.85	6	6,556	0.09%
2018/08/17	1	31.00	0	0.00	30.85	1	6,561	0.02%
2018/08/16	0	0.00	2	31.60	31.30	-2	6,545	-0.03%
2018/08/13	1	31.95	0	0.00	31.85	1	6,799	0.01%
2018/08/07	0	0.00	5	35.25	35.25	-5	6,099	-0.08%
2018/08/02	10	34.75	0	0.00	34.75	10	6,118	0.16%
2018/07/17	0	0.00	1	37.35	36.60	-1	5,762	-0.02%
2018/07/16	15	36.78	4	36.90	36.60	11	5,339	0.21%
2018/07/09	0	0.00	1	33.90	33.85	-1	4,843	-0.02%
2018/07/05	1	34.85	0	0.00	34.10	1	4,768	0.02%
2018/07/04	1	34.40	1	33.80	34.35	0	4,750	0.00%
2018/07/03	4	34.00	1	34.05	33.80	3	4,754	0.06%
2018/06/29	0	0.00	1	33.90	34.25	-1	4,793	-0.02%
2018/06/28	2	33.85	0	0.00	33.80	2	4,792	0.04%
2018/06/27	3	34.12	0	0.00	33.90	3	4,847	0.06%
2018/06/21	3	34.65	0	0.00	34.50	3	5,102	0.06%
2018/06/15	6	35.16	0	0.00	34.45	6	5,246	0.11%
2018/06/13	12	34.52	1	34.40	34.45	11	5,513	0.20%
2018/06/11	0	0.00	7	33.68	33.45	-7	5,726	-0.12%
2018/06/08	0	0.00	1	33.70	33.55	-1	5,924	-0.02%
2018/06/07	8	33.99	0	0.00	33.60	8	6,123	0.13%
2018/06/06	0	0.00	2	33.35	33.40	-2	6,089	-0.03%
2018/06/04	2	33.35	0	0.00	33.30	2	6,065	0.03%
2018/06/01	0	0.00	2	32.93	33.15	-2	6,206	-0.03%
2018/05/31	2	33.15	0	0.00	33.25	2	6,201	0.03%
2018/05/30	1	32.60	14	32.55	33.05	-13	6,207	-0.21%
2018/05/29	1	33.00	0	0.00	32.75	1	6,144	0.02%
2018/05/24	0	0.00	7	33.51	33.50	-7	6,061	-0.12%
2018/05/22	1	34.00	0	0.00	34.30	1	6,002	0.02%
2018/05/21	1	33.40	8	33.40	34.15	-7	5,877	-0.12%
2018/05/14	9	33.34	0	0.00	33.50	9	5,932	0.15%
2018/05/11	10	33.87	0	0.00	33.70	10	5,881	0.17%
2018/05/10	0	0.00	1	33.75	33.55	-1	5,847	-0.02%
2018/05/08	3	32.15	3	32.20	32.15	0	5,456	0.00%
2018/05/07	1	32.05	0	0.00	32.00	1	5,402	0.02%
2018/05/02	1	32.05	0	0.00	31.85	1	5,367	0.02%
2018/04/24	2	31.40	0	0.00	31.40	2	5,305	0.04%
2018/04/17	5	31.85	5	31.92	31.85	0	5,269	0.00%
2018/04/13	0	0.00	5	32.15	31.95	-5	5,233	-0.10%
2018/04/12	0	0.00	1	32.60	32.65	-1	5,350	-0.02%
2018/04/11	0	0.00	11	32.65	32.55	-11	5,339	-0.21%
2018/04/10	4	32.95	3	32.65	32.40	1	5,303	0.02%
2018/04/09	1	32.20	0	0.00	32.15	1	5,142	0.02%
2018/04/03	0	0.00	1	32.05	32.05	-1	5,113	-0.02%
2018/03/29	1	32.05	5	31.94	31.85	-4	5,005	-0.08%
2018/03/28	1	31.80	1	31.80	31.75	0	5,058	0.00%
2018/03/27	3	31.75	0	0.00	31.65	3	5,066	0.06%
2018/03/26	1	32.00	0	0.00	31.70	1	5,282	0.02%
2018/03/22	1	31.70	0	0.00	31.30	1	5,213	0.02%
2018/03/21	6	31.90	7	32.09	31.80	-1	5,155	-0.02%
2018/03/19	8	31.73	1	32.35	31.45	7	5,051	0.14%
2018/03/16	0	0.00	45	30.99	31.30	-45	4,629	-0.97%
2018/03/14	30	30.45	15	30.35	30.30	15	4,206	0.36%
2018/03/13	20	29.75	1	30.15	30.35	19	4,003	0.47%
2018/03/12	0	0.00	5	29.45	29.35	-5	3,788	-0.13%
2018/03/09	0	0.00	2	29.15	29.25	-2	3,769	-0.05%
2018/03/08	1	29.05	5	29.15	29.00	-4	3,778	-0.11%
2018/03/07	0	0.00	15	28.72	28.75	-15	3,778	-0.40%
2018/03/06	0	0.00	10	28.45	28.45	-10	3,720	-0.27%
2018/02/23	0	0.00	5	26.80	27.40	-5	4,253	-0.12%
2018/02/21	0	0.00	3	26.45	26.55	-3	4,338	-0.07%
2018/02/09	5	24.40	5	24.60	25.05	0	4,411	0.00%
2018/02/07	16	26.17	14	26.75	26.15	2	4,319	0.05%
2018/02/06	2	27.05	22	26.28	27.45	-20	4,217	-0.47%
2018/02/05	0	0.00	1	28.65	28.80	-1	4,236	-0.02%
2018/01/29	0	0.00	1	28.65	28.65	-1	4,656	-0.02%
2018/01/25	0	0.00	11	28.83	28.75	-11	4,845	-0.23%
2018/01/24	10	28.80	0	0.00	28.90	10	5,047	0.20%
2018/01/19	0	0.00	1	28.90	28.95	-1	5,418	-0.02%
2018/01/16	0	0.00	1	28.50	28.55	-1	5,877	-0.02%
2018/01/10	5	28.15	0	0.00	28.15	5	7,126	0.07%
2018/01/09	5	28.35	0	0.00	28.40	5	7,647	0.07%
2018/01/08	0	0.00	5	27.90	28.05	-5	7,961	-0.06%
2018/01/05	10	30.15	0	0.00	30.05	10	7,849	0.13%
2018/01/04	0	0.00	1	30.10	30.10	-1	8,020	-0.01%
2018/01/03	0	0.00	7	30.21	30.15	-7	8,070	-0.09%
2018/01/02	5	30.10	0	0.00	30.20	5	8,132	0.06%