至上 (8112)-德信-中正券商分點個股進出

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
82.3
漲跌
▲0.8
漲幅
+0.98%
成交量
7,677張
產業
上市電子通路類股
869人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/24	0	0.00	1	82.70	81.50	-1	13,689	-0.01%
2024/06/20	0.1	84.20	6	84.60	84.00	-5.9	13,764	-0.04%
2024/06/19	50	86.30	61.1	84.74	84.50	-11.1	14,124	-0.08%
2024/06/18	2	85.95	0	0.00	85.80	2	14,572	0.01%
2024/06/17	20	85.90	20	85.40	85.00	0	14,736	0.00%
2024/06/14	0	0.00	4	84.53	84.70	-4	15,024	-0.03%
2024/06/13	1	84.80	0.1	85.00	84.80	0.9	15,179	0.01%
2024/06/12	4	85.88	5	85.20	85.20	-1	15,320	-0.01%
2024/06/11	13	85.69	2	84.50	85.60	11	15,245	0.07%
2024/06/07	6.1	85.18	1	84.90	84.60	5.1	15,263	0.03%
2024/06/06	10	83.64	0.1	84.90	84.90	9.9	15,510	0.06%
2024/06/05	2	82.35	2	81.55	82.00	0	15,444	0.00%
2024/05/31	0	0.00	1	82.40	82.20	-1	16,221	-0.01%
2024/05/29	0	0.00	1	81.60	83.70	-1	16,056	-0.01%
2024/05/28	1	81.80	0	0.00	82.50	1	15,853	0.01%
2024/05/27	0.3	81.10	0	0.00	81.10	0.3	15,896	0.00%
2024/05/24	2	81.70	0	0.00	81.00	2	15,855	0.01%
2024/05/23	1	81.00	0	0.00	81.10	1	15,841	0.01%
2024/05/22	0	0.00	4	83.80	83.40	-4	15,719	-0.03%
2024/05/15	0	0.00	3	83.70	82.70	-3	15,634	-0.02%
2024/05/14	2	80.50	5	80.32	80.20	-3	15,390	-0.02%
2024/05/13	7.4	79.78	7	78.56	80.20	0.4	15,213	0.00%
2024/05/10	18	78.32	6.1	79.78	79.10	11.9	14,908	0.08%
2024/05/09	4.8	85.79	0	0.00	85.50	4.8	14,073	0.03%
2024/05/08	5	93.70	4	93.18	95.00	1	13,683	0.01%
2024/05/07	4.1	95.70	4	96.60	96.60	0.1	13,434	0.00%
2024/05/03	10.6	94.86	8	94.20	93.90	2.6	12,777	0.02%
2024/05/02	2	93.20	2	92.50	93.40	0	12,360	0.00%
2024/04/29	2	86.95	2	86.00	87.80	0	11,962	0.00%
2024/04/25	0	0.00	1	84.30	84.00	-1	11,859	-0.01%
2024/04/24	5	84.78	0.1	85.30	85.10	4.9	11,984	0.04%
2024/04/15	0.1	84.10	0	0.00	85.90	0.1	11,654	0.00%
2024/04/12	1	85.10	1	84.70	86.60	0	11,465	0.00%
2024/04/11	1	83.50	1	84.00	85.20	0	11,171	0.00%
2024/04/10	1	83.10	5	83.00	82.10	-4	10,944	-0.04%
2024/04/09	5	82.22	8	82.10	83.50	-3	10,705	-0.03%
2024/04/08	1	77.20	2	78.60	78.50	-1	10,139	-0.01%
2024/04/03	1	75.00	1	74.80	74.80	0	9,939	0.00%
2024/04/02	0	0.00	1	74.90	74.80	-1	9,974	-0.01%
2024/03/29	0	0.00	9	73.08	72.80	-9	10,095	-0.09%
2024/03/28	2	74.75	1	74.00	74.00	1	10,153	0.01%
2024/03/27	1	73.00	6	73.48	74.00	-5	10,307	-0.05%
2024/03/26	3	75.60	5	74.12	73.70	-2	10,381	-0.02%
2024/03/25	4.2	75.42	7	75.49	75.40	-2.8	10,358	-0.03%
2024/03/22	16	74.71	6	75.42	75.60	10	10,620	0.09%
2024/03/21	22	74.83	33	75.41	77.00	-11	10,519	-0.10%
2024/03/20	13	71.35	10	71.78	71.70	3	10,233	0.03%
2024/03/19	24	71.94	16	71.46	72.10	8	10,525	0.08%
2024/03/18	9	69.10	5	69.62	70.10	4	10,986	0.04%
2024/03/15	4	67.43	3	67.93	68.10	1	11,822	0.01%
2024/03/14	7	67.64	5	67.78	67.40	2	12,565	0.02%
2024/03/13	8	69.61	9	69.03	68.40	-1	13,150	-0.01%
2024/03/12	12.2	69.64	23	70.09	69.60	-10.9	12,989	-0.08%
2024/03/11	28	68.26	20	68.87	68.60	8	12,537	0.06%
2024/03/08	3	67.33	12	67.47	66.80	-9	12,335	-0.07%
2024/03/07	25	68.38	9	68.70	67.50	16	12,051	0.13%
2024/03/06	22	67.08	24	66.68	66.90	-2	11,467	-0.02%
2024/03/05	1	64.90	3	64.87	64.40	-2	11,470	-0.02%
2024/03/04	0	0.00	4	64.40	64.00	-4	11,550	-0.03%
2024/03/01	2	62.65	0	0.00	62.60	2	11,375	0.02%
2024/02/29	4	63.30	0	0.00	62.40	4	11,336	0.04%
2024/02/23	0	0.00	15	64.02	63.10	-15	11,113	-0.13%
2024/02/21	0	0.00	3	63.70	63.20	-3	11,063	-0.03%
2024/02/20	8	65.64	3.2	64.39	63.60	4.8	11,038	0.04%
2024/02/19	12	63.51	2	63.70	64.80	10	10,812	0.09%
2024/02/16	2	62.10	0	0.00	62.70	2	10,652	0.02%
2024/02/05	0	0.00	9	60.67	60.90	-9	10,572	-0.09%
2024/02/01	1	61.20	2	61.10	61.10	-1	10,591	-0.01%
2024/01/30	0	0.00	1	61.00	60.10	-1	10,621	-0.01%
2024/01/29	1	60.30	0	0.00	60.90	1	10,612	0.01%
2024/01/26	1	60.10	0	0.00	60.30	1	10,621	0.01%
2024/01/25	0	0.00	5	60.60	60.20	-5	10,653	-0.05%
2024/01/24	0	0.00	1	61.90	61.30	-1	10,710	-0.01%
2024/01/22	0	0.00	1	62.20	62.50	-1	10,750	-0.01%
2024/01/19	0	0.00	0	60.90	60.90	0	10,686	0.00%
2024/01/18	3	61.03	0	0.00	60.70	3	10,683	0.03%
2024/01/17	7	63.70	4	64.03	63.90	3	10,517	0.03%
2024/01/16	1	63.60	0	0.00	63.70	1	10,256	0.01%
2024/01/15	12	63.28	2	63.15	63.00	10	10,200	0.10%
2024/01/12	0	0.00	1	61.80	61.50	-1	10,128	-0.01%
2024/01/11	1	60.60	0	0.00	61.30	1	10,142	0.01%
2024/01/08	0	0.00	5	61.10	61.10	-5	10,164	-0.05%
2024/01/05	7	61.80	1	61.40	61.00	6	10,189	0.06%
2024/01/04	2	61.25	0	0.00	61.30	2	10,082	0.02%
2024/01/03	0	0.00	1	60.80	60.80	-1	10,060	-0.01%
2023/12/29	9	60.13	6	60.33	60.50	3	10,050	0.03%
2023/12/28	0	0.00	2	60.20	59.70	-2	10,007	-0.02%
2023/12/27	2	60.35	0	0.00	60.30	2	10,084	0.02%
2023/12/26	1	59.10	1	59.70	59.70	0	9,984	0.00%
2023/12/25	2	59.05	6	58.83	59.00	-4	9,956	-0.04%
2023/12/22	2.1	60.09	13	59.50	59.90	-10.9	9,845	-0.11%
2023/12/21	14	59.76	0	0.00	60.00	14	9,801	0.14%
2023/12/20	2	60.85	1	60.90	60.80	1	9,808	0.01%
2023/12/19	2.1	61.37	20	61.90	61.30	-17.9	9,707	-0.18%
2023/12/18	2	66.85	3	66.23	65.10	-1	9,440	-0.01%
2023/12/15	1	68.60	25	68.70	68.00	-24	9,308	-0.26%
2023/12/14	17	71.36	16	70.94	71.10	1	9,309	0.01%
2023/12/13	10	72.37	11	72.11	71.50	-1	8,959	-0.01%
2023/12/12	4	70.10	2	69.35	68.90	2	8,387	0.02%
2023/12/11	5	66.24	36.7	67.66	68.30	-31.7	7,654	-0.41%
2023/12/08	12	60.97	64	61.03	62.10	-52	6,960	-0.75%
2023/12/04	0	0.00	1	56.70	55.90	-1	7,563	-0.01%
2023/12/01	0	0.00	1	56.20	55.90	-1	8,376	-0.01%
2023/11/30	3	56.80	144	57.15	55.90	-141	8,432	-1.67%	大賣/鉅額交易
2023/11/29	20	55.00	21	55.29	55.70	-1	8,175	-0.01%
2023/11/28	0	0.00	1	53.40	53.60	-1	7,944	-0.01%
2023/11/14	0	0.00	1	53.50	53.60	-1	8,334	-0.01%
2023/11/03	0	0.00	4	55.65	55.40	-4	9,327	-0.04%
2023/11/01	122	56.34	1	56.20	56.20	121	9,300	1.30%	大買/鉅額交易
2023/10/31	6	55.62	0	0.00	55.60	6	9,213	0.07%
2023/10/26	1	53.70	2	54.10	53.80	-1	9,232	-0.01%
2023/10/24	11	55.31	3	54.87	55.30	8	9,315	0.09%
2023/10/23	1	54.40	2	54.80	54.90	-1	9,409	-0.01%
2023/10/20	2	54.20	0	0.00	54.20	2	9,481	0.02%
2023/10/19	4	53.60	0	0.00	54.60	4	9,479	0.04%
2023/10/18	1	52.40	1	53.20	52.80	0	9,452	0.00%
2023/10/16	1	53.30	0	0.00	53.40	1	9,528	0.01%
2023/10/13	3	54.73	8	54.50	54.30	-5	9,581	-0.05%
2023/10/12	1	55.60	0	0.00	55.60	1	9,622	0.01%
2023/10/11	1	55.50	0.1	55.60	55.40	0.9	9,790	0.01%
2023/10/06	1	54.50	9	55.72	56.00	-8	9,756	-0.08%
2023/10/05	1	56.40	3	56.23	55.90	-2	9,667	-0.02%
2023/10/04	3	56.17	4	56.18	56.40	-1	9,596	-0.01%
2023/10/03	0	0.00	3	56.13	56.10	-3	9,560	-0.03%
2023/10/02	1	55.00	1	54.90	55.30	0	9,442	0.00%
2023/09/28	0	0.00	1	55.10	55.10	-1	9,527	-0.01%
2023/09/26	2	55.15	0	0.00	54.60	2	9,605	0.02%
2023/09/25	2	55.30	0	0.00	55.30	2	9,481	0.02%
2023/09/20	1	55.20	7	55.21	54.10	-6	9,202	-0.07%
2023/09/19	13.2	55.09	7.2	55.43	54.80	6	9,020	0.07%
2023/09/18	3	54.73	5	54.60	54.40	-2	8,707	-0.02%
2023/09/15	1	53.90	3	54.17	54.10	-2	8,549	-0.02%
2023/09/14	0	0.00	1	53.60	53.20	-1	8,319	-0.01%
2023/09/13	9.4	52.52	4	52.75	52.70	5.4	8,029	0.07%
2023/09/12	1	52.40	3	52.23	51.80	-2	7,828	-0.03%
2023/09/11	0	0.00	1	50.80	50.60	-1	7,656	-0.01%
2023/09/08	5	51.24	4	51.70	51.10	1	7,604	0.01%
2023/09/07	7	52.11	2	52.10	50.40	5	7,266	0.07%
2023/09/06	5	52.48	8.1	52.17	55.20	-3.1	6,606	-0.05%
2023/09/05	4	50.10	0	0.00	50.20	4	5,774	0.07%
2023/08/29	1	49.50	1	49.05	49.20	0	5,728	0.00%
2023/08/24	1	49.40	0	0.00	49.10	1	5,566	0.02%
2023/08/23	1	50.10	1	49.80	49.75	0	5,486	0.00%
2023/08/17	8	50.40	0	0.00	50.40	8	5,300	0.15%
2023/08/14	2	49.95	2	50.80	49.95	0	5,014	0.00%
2023/08/11	15	50.87	1	51.10	51.20	14	4,888	0.29%
2023/08/10	1	49.35	2	50.90	49.35	-1	4,537	-0.02%
2023/07/28	0.1	49.80	1	49.00	49.05	-0.9	4,033	-0.02%
2023/07/26	1	49.95	1	49.50	49.85	0	3,900	0.00%
2023/07/25	0	0.00	1	48.90	49.05	-1	3,774	-0.03%
2023/07/19	0	0.00	1	48.30	47.95	-1	3,545	-0.03%
2023/07/18	1	48.30	1	47.70	47.95	0	3,462	0.00%
2023/07/07	0	0.00	0.2	43.90	43.40	-0.2	2,960	-0.01%
2023/07/06	1	44.40	0	0.00	44.20	1	2,919	0.03%
2023/07/05	1	48.50	0	0.00	48.35	1	2,745	0.04%
2023/07/04	1	48.80	0	0.00	48.80	1	2,626	0.04%
2023/06/30	1	48.40	0	0.00	48.40	1	2,544	0.04%
2023/06/16	10	49.00	50	48.70	48.90	-40	2,470	-1.62%
2023/06/14	0	0.00	0.2	50.10	50.40	-0.2	2,548	-0.01%
2023/06/12	0	0.00	5	49.15	49.90	-5	2,567	-0.19%
2023/06/09	0	0.00	1	48.95	49.45	-1	2,587	-0.04%
2023/06/08	5	49.30	1	49.50	49.50	4	2,633	0.15%
2023/06/07	0	0.00	0.1	49.20	49.15	-0.1	2,732	0.00%
2023/06/06	0	0.00	3	48.07	48.15	-3	2,785	-0.11%
2023/06/05	0	0.00	1	47.95	48.00	-1	2,788	-0.04%
2023/06/02	2	47.43	1	47.60	47.70	1	2,794	0.04%
2023/05/30	1	46.05	0	0.00	46.05	1	3,223	0.03%
2023/05/25	2	45.63	0	0.00	45.65	2	3,232	0.06%
2023/05/22	50	45.80	0	0.00	45.80	50	3,230	1.55%
2023/05/12	0	0.00	10	44.85	44.95	-10	3,079	-0.32%
2023/04/27	0	0.00	1	43.65	43.55	-1	2,973	-0.03%
2023/04/26	1	43.30	0	0.00	43.45	1	2,963	0.03%
2023/04/21	1	43.45	0	0.00	43.45	1	2,916	0.03%
2023/04/13	0	0.00	2	44.15	44.20	-2	2,864	-0.07%
2023/04/10	0	0.00	0.1	45.00	44.65	-0.1	2,780	0.00%
2023/03/30	0	0.00	1	43.95	43.90	-1	2,617	-0.04%
2023/03/23	0	0.00	2	43.75	43.80	-2	2,541	-0.08%
2023/03/21	1	43.50	0	0.00	43.60	1	2,472	0.04%
2023/03/16	1	43.15	1	42.55	42.80	0	2,195	0.00%
2023/03/15	1	43.00	1	43.30	42.85	0	2,171	0.00%
2023/03/13	0	0.00	2	43.00	42.95	-2	1,994	-0.10%
2023/03/10	1	42.95	2	42.63	42.60	-1	1,881	-0.05%
2023/03/07	4	40.73	4	40.95	41.00	0	1,553	0.00%
2023/03/03	4	42.24	1	42.75	42.75	3	1,384	0.22%
2023/03/02	31	40.80	33.2	40.96	41.35	-2.2	1,175	-0.19%
2023/03/01	1	39.05	0	0.00	39.05	1	958	0.10%
2023/02/14	0	0.00	1	37.60	37.70	-1	938	-0.11%
2023/02/10	1	37.45	2	37.45	37.40	-1	964	-0.10%
2023/02/08	1	37.50	0	0.00	37.45	1	968	0.10%
2023/01/30	0	0.00	2	37.60	37.60	-2	869	-0.23%
2022/12/16	0	0.00	2	36.15	35.85	-2	1,044	-0.19%
2022/12/13	0	0.00	10	36.50	36.40	-10	1,052	-0.95%
2022/12/05	1	38.15	0	0.00	38.10	1	1,132	0.09%
2022/12/02	0	0.00	5	37.95	38.00	-5	1,142	-0.44%
2022/12/01	1	38.00	6	38.15	37.95	-5	1,167	-0.43%
2022/11/23	1	37.00	0	0.00	36.85	1	1,197	0.08%
2022/11/22	1	36.60	0	0.00	36.85	1	1,214	0.08%
2022/11/21	1	36.60	0	0.00	36.55	1	1,219	0.08%
2022/11/03	1	34.35	0	0.00	34.40	1	1,279	0.08%
2022/10/14	0	0.00	1	32.90	33.30	-1	1,460	-0.07%
2022/10/05	5	35.00	0	0.00	35.00	5	1,760	0.28%
2022/09/02	3	37.20	0	0.00	37.00	3	2,101	0.14%
2022/08/31	3	37.65	0	0.00	37.65	3	2,086	0.14%
2022/08/19	3	38.20	0	0.00	38.30	3	2,101	0.14%
2022/07/20	0	0.00	0.2	36.45	35.95	-0.2	2,304	-0.01%
2022/07/15	0.2	33.95	0	0.00	34.05	0.2	2,305	0.01%
2022/07/14	1	34.50	0	0.00	34.45	1	2,277	0.04%
2022/07/12	6	37.80	0	0.00	37.80	6	2,130	0.28%
2022/07/05	11	40.03	0	0.00	40.45	11	2,055	0.54%
2022/07/04	10	39.75	0	0.00	39.85	10	2,061	0.49%
2022/07/01	1	40.35	0	0.00	39.90	1	2,113	0.05%
2022/06/16	0	0.00	1	47.05	46.50	-1	2,620	-0.04%
2022/06/02	0	0.00	1	48.30	48.20	-1	3,288	-0.03%
2022/06/01	5	48.10	0	0.00	48.25	5	3,443	0.15%
2022/05/23	0	0.00	1	48.10	48.05	-1	3,889	-0.03%
2022/05/19	0	0.00	2	47.00	47.60	-2	4,122	-0.05%
2022/05/12	1	46.50	0	0.00	46.25	1	5,997	0.02%
2022/05/11	1	46.80	0	0.00	46.60	1	5,985	0.02%
2022/05/09	11	46.76	17	47.19	46.90	-6	6,009	-0.10%
2022/04/29	0	0.00	0.6	45.95	46.25	-0.6	6,041	-0.01%
2022/04/28	1	45.20	0.5	45.50	45.15	0.6	6,072	0.01%
2022/04/27	0.1	45.55	0	0.00	45.15	0.1	6,080	0.00%
2022/04/26	2	46.30	0	0.00	46.15	2	6,086	0.03%
2022/04/25	1	47.20	0	0.00	47.15	1	6,076	0.02%
2022/04/21	1	48.40	0	0.00	48.60	1	6,054	0.02%
2022/04/18	1	47.50	0	0.00	47.55	1	6,145	0.02%
2022/04/12	5	48.30	0	0.00	48.25	5	6,291	0.08%
2022/04/08	1	50.40	0	0.00	50.40	1	6,382	0.02%
2022/04/07	3	51.00	2	50.80	50.40	1	6,601	0.02%
2022/03/30	1	52.20	0	0.00	52.40	1	6,909	0.01%
2022/03/29	1	52.60	1.3	52.42	52.20	-0.3	6,968	0.00%
2022/03/28	0	0.00	0.3	51.80	51.80	-0.3	6,918	0.00%
2022/03/25	0	0.00	10	51.20	51.20	-10	6,894	-0.15%
2022/03/24	10	51.70	0	0.00	51.80	10	6,856	0.15%
2022/03/23	12	51.17	11	51.40	51.40	1	6,850	0.01%
2022/03/22	0	0.00	1	52.70	53.30	-1	6,536	-0.02%
2022/03/21	1	52.70	1	52.60	52.50	0	6,522	0.00%
2022/03/15	0	0.00	1	51.80	51.10	-1	6,611	-0.02%
2022/03/14	3	52.13	5	52.10	52.40	-2	6,713	-0.03%
2022/03/11	0	0.00	10	52.60	52.60	-10	6,925	-0.14%
2022/03/10	0	0.00	1	52.70	52.40	-1	6,905	-0.01%
2022/03/09	1	50.30	1	51.40	51.40	0	6,835	0.00%
2022/03/08	12	51.33	0	0.00	49.85	12	6,797	0.18%
2022/03/07	1	51.70	0	0.00	51.70	1	6,688	0.01%
2022/03/03	1	54.80	0	0.00	54.30	1	6,613	0.02%
2022/02/25	0	0.00	0.2	53.00	53.10	-0.2	6,451	0.00%
2022/02/24	1	52.80	0	0.00	52.70	1	6,381	0.02%
2022/02/23	0	0.00	0.5	53.20	53.30	-0.5	6,349	-0.01%
2022/02/22	0	0.00	2	52.25	52.30	-2	6,318	-0.03%
2022/02/21	2	53.20	3	52.90	53.20	-1	6,204	-0.02%
2022/02/18	1	52.90	5	53.14	53.60	-4	6,091	-0.07%
2022/02/17	15.7	55.51	8	56.23	53.90	7.7	5,972	0.13%
2022/02/16	9	53.73	12	54.22	54.70	-3	4,980	-0.06%
2022/02/15	1	50.70	1	50.80	50.70	0	4,395	0.00%
2022/02/14	1	49.70	0	0.00	49.65	1	4,292	0.02%
2022/01/26	1	47.80	1	48.30	48.30	0	4,439	0.00%
2022/01/25	10	48.00	5	47.90	47.80	5	4,468	0.11%
2022/01/21	0	0.00	3	49.25	49.15	-3	4,479	-0.07%
2022/01/19	0	0.00	6	50.20	49.75	-6	4,434	-0.14%
2022/01/17	7	49.57	0	0.00	50.00	7	4,376	0.16%
2022/01/13	2	50.20	2	49.75	49.70	0	4,374	0.00%
2022/01/12	3	49.63	3	49.55	50.00	0	4,334	0.00%
2022/01/11	1	50.10	3	49.60	49.50	-2	4,320	-0.05%
2022/01/10	0	0.00	7	49.41	49.50	-7	4,283	-0.16%
2022/01/06	0	0.00	1	49.80	49.75	-1	4,246	-0.02%
2022/01/05	1	50.50	1	49.70	49.75	0	4,301	0.00%
2022/01/04	5	50.80	6	50.73	50.90	-1	4,240	-0.02%
2022/01/03	0	0.00	16	50.36	51.00	-16	4,155	-0.39%
2021/12/30	9	50.68	0	0.00	50.50	9	4,067	0.22%
2021/12/29	10	49.73	3	49.93	49.70	7	3,845	0.18%
2021/12/28	7	48.91	5	48.70	48.90	2	3,648	0.05%
2021/12/22	4	47.78	0	0.00	47.90	4	3,491	0.11%
2021/12/16	2	47.35	0	0.00	47.15	2	3,497	0.06%
2021/12/15	1	47.15	0	0.00	47.10	1	3,530	0.03%
2021/12/14	0	0.00	120	46.86	46.90	-120	3,557	-3.37%	大賣/鉅額交易
2021/12/13	30	47.87	0	0.00	47.95	30	3,473	0.86%
2021/12/10	0	0.00	5	47.00	47.20	-5	3,442	-0.15%
2021/12/09	51	47.48	31	47.71	47.65	20	3,461	0.58%
2021/12/08	78	47.31	78	47.46	47.00	0	3,405	0.00%
2021/12/07	74	46.96	4	46.79	46.80	70	3,422	2.05%
2021/12/06	1	45.00	0	0.00	44.90	1	3,209	0.03%
2021/12/01	2	44.95	0	0.00	44.95	2	3,232	0.06%
2021/11/22	4	44.54	2	44.60	44.60	2	3,145	0.06%
2021/11/18	1	44.35	5	44.30	44.35	-4	3,088	-0.13%
2021/11/17	1	44.25	0	0.00	44.30	1	3,100	0.03%
2021/11/15	2	44.60	0	0.00	44.60	2	3,107	0.06%
2021/11/12	0	0.00	2	44.50	44.45	-2	3,129	-0.06%
2021/11/10	7	44.11	0	0.00	44.20	7	3,148	0.22%
2021/10/29	0.1	44.65	0	0.00	44.85	0.1	3,675	0.00%
2021/10/28	0.2	43.98	2	43.90	44.00	-1.8	3,647	-0.05%
2021/10/25	0.1	43.25	0	0.00	43.25	0.1	3,761	0.00%
2021/10/22	0	0.00	1	42.50	42.55	-1	3,841	-0.03%
2021/10/21	1	42.40	0	0.00	41.80	1	3,912	0.03%
2021/10/19	2	42.28	1	42.45	42.45	1	4,109	0.02%
2021/10/06	1	43.65	0	0.00	43.10	1	5,192	0.02%
2021/09/27	4	44.90	1	45.05	44.85	3	6,003	0.05%
2021/09/24	2	45.40	4	45.20	45.20	-2	6,013	-0.03%
2021/09/15	2	45.90	5	45.17	45.05	-3	5,931	-0.05%
2021/09/14	0	0.00	5	45.94	45.80	-5	5,898	-0.08%
2021/09/13	2	45.68	0	0.00	45.50	2	5,814	0.03%
2021/09/10	10	44.75	8	45.27	45.25	2	5,733	0.03%
2021/09/09	2	44.08	1	43.95	44.10	1	5,593	0.02%
2021/08/27	1.1	43.75	1	43.80	43.80	0.1	5,638	0.00%
2021/08/26	0	0.00	1	43.75	43.90	-1	5,640	-0.02%
2021/08/25	0.1	43.35	0	0.00	43.35	0.1	5,656	0.00%
2021/08/23	0	0.00	1	42.75	43.00	-1	5,691	-0.02%
2021/08/19	11	42.53	0	0.00	42.30	11	5,732	0.19%
2021/08/18	1	43.15	0	0.00	43.45	1	5,718	0.02%
2021/08/17	0	0.00	1	42.10	42.10	-1	5,718	-0.02%
2021/08/13	2	43.25	2	43.55	43.15	0	5,725	0.00%
2021/08/10	0	0.00	1	43.10	42.55	-1	5,794	-0.02%
2021/08/09	1	44.10	1	44.30	43.50	0	5,853	0.00%
2021/08/06	1	44.70	0	0.00	44.30	1	5,893	0.02%
2021/08/05	2	45.95	3	45.87	46.50	-1	5,750	-0.02%
2021/08/02	0.1	43.90	0	0.00	44.15	0.1	5,832	0.00%
2021/07/30	0	0.00	6	44.45	44.30	-6	5,866	-0.10%
2021/07/28	5.2	43.56	3	44.00	45.05	2.2	5,903	0.04%
2021/07/27	3	46.50	0	0.00	45.30	3	5,960	0.05%
2021/07/23	0	0.00	1	44.65	44.65	-1	5,942	-0.02%
2021/07/22	11	46.14	9	46.46	44.80	2	5,851	0.03%
2021/07/21	0	0.00	12	45.71	45.05	-12	5,432	-0.22%
2021/07/20	0	0.00	2	46.19	45.50	-2	5,456	-0.04%
2021/07/19	0	0.00	1	46.40	46.45	-1	5,649	-0.02%
2021/07/16	7	45.16	6	44.92	45.25	1	5,901	0.02%
2021/07/15	5.1	44.30	1	44.25	44.40	4.1	5,921	0.07%
2021/07/14	1.1	44.06	3	44.32	44.20	-1.9	6,041	-0.03%
2021/07/13	4	44.46	0	0.00	44.30	4	6,135	0.07%
2021/07/12	3	43.73	0	0.00	44.30	3	6,160	0.05%
2021/07/09	1	42.55	4	43.23	43.30	-3	6,113	-0.05%
2021/07/07	2	43.60	0	0.00	43.50	2	6,245	0.03%
2021/07/06	12.2	43.83	11	42.80	42.65	1.2	6,231	0.02%
2021/07/05	21.2	41.52	22	42.01	42.15	-0.8	6,150	-0.01%
2021/07/02	0.1	39.95	0	0.00	39.90	0.1	6,056	0.00%
2021/07/01	0	0.00	1	39.75	39.75	-1	6,184	-0.02%
2021/06/30	0	0.00	1	40.20	40.25	-1	6,207	-0.02%
2021/06/29	0	0.00	1	40.35	40.25	-1	6,215	-0.02%
2021/06/24	1	39.65	0	0.00	39.60	1	6,264	0.02%
2021/06/22	3	39.40	3	39.30	39.30	0	6,316	0.00%
2021/06/18	1	39.90	3	39.85	40.00	-2	6,460	-0.03%
2021/06/17	3	39.55	0	0.00	39.60	3	6,504	0.05%
2021/06/10	1	39.45	1	39.65	39.65	0	6,899	0.00%
2021/06/04	0	0.00	1	39.55	39.50	-1	7,276	-0.01%
2021/06/01	0	0.00	11	39.86	40.25	-11	7,379	-0.15%
2021/05/31	8.1	39.76	0	0.00	39.70	8.1	7,368	0.11%
2021/05/28	0.1	39.50	0	0.00	39.75	0.1	7,404	0.00%
2021/05/25	1.1	38.96	1	39.05	39.00	0.1	7,507	0.00%
2021/05/24	1	38.05	1	38.40	38.40	0	7,519	0.00%
2021/05/21	1	38.10	1	38.35	38.40	0	7,538	0.00%
2021/05/20	1.4	38.23	0	0.00	37.80	1.4	7,617	0.02%
2021/05/19	0	37.90	7	37.31	38.10	-7	7,637	-0.09%
2021/05/18	10	36.87	4	36.65	37.30	6	7,613	0.08%
2021/05/17	2	35.90	0	0.00	35.85	2	7,463	0.03%
2021/05/14	6	39.11	2	38.93	38.65	4	7,371	0.05%
2021/05/12	2	38.18	1	37.10	37.80	1	7,256	0.01%
2021/05/10	0	0.00	1	42.60	42.80	-1	7,054	-0.01%
2021/05/07	2	42.00	2	42.50	42.50	0	7,085	0.00%
2021/05/06	0	0.00	6	42.20	41.70	-6	7,103	-0.08%
2021/05/05	1	41.50	11	41.58	41.40	-10	7,117	-0.14%
2021/05/04	2	40.60	1	40.90	40.90	1	7,295	0.01%
2021/05/03	0	0.00	6	42.18	41.80	-6	7,214	-0.08%
2021/04/29	6	42.07	1	42.20	42.00	5	7,174	0.07%
2021/04/28	1	42.70	6	42.65	42.70	-5	7,152	-0.07%
2021/04/27	7	42.43	0	0.00	42.55	7	7,270	0.10%
2021/04/26	1	42.60	0	0.00	43.25	1	7,365	0.01%
2021/04/23	0	0.00	2	41.50	41.10	-2	7,273	-0.03%
2021/04/22	4	44.49	10	44.84	43.00	-6	6,989	-0.09%
2021/04/21	13	48.55	0	0.00	48.50	13	6,614	0.20%
2021/04/20	4	48.58	2	48.68	48.80	2	6,487	0.03%
2021/04/19	2	48.58	5	48.45	48.75	-3	6,432	-0.05%
2021/04/16	9	47.37	1	47.70	47.85	8	6,365	0.13%
2021/04/15	1	46.85	0	0.00	46.55	1	6,269	0.02%
2021/04/14	11	45.71	10	45.06	45.70	1	6,174	0.02%
2021/04/13	1	45.80	0	0.00	45.85	1	6,082	0.02%
2021/04/12	5	47.44	2	46.65	46.75	3	5,951	0.05%
2021/04/09	10	46.02	10	46.01	46.35	0	5,797	0.00%
2021/04/08	6	44.96	4	44.70	45.00	2	5,596	0.04%
2021/04/07	8	44.13	6	44.41	44.50	2	5,526	0.04%
2021/04/06	0	0.00	2	43.00	43.10	-2	5,414	-0.04%
2021/04/01	0	0.00	2	42.75	42.85	-2	5,386	-0.04%
2021/03/30	10	42.80	0	0.00	42.85	10	5,364	0.19%
2021/03/22	6	42.35	0	0.00	42.65	6	5,350	0.11%
2021/03/19	2	43.10	3	42.77	42.80	-1	5,381	-0.02%
2021/03/17	1	42.65	0	0.00	42.60	1	5,379	0.02%
2021/03/16	5	43.10	5	42.70	42.65	0	5,455	0.00%
2021/03/15	28	41.93	26	42.19	42.45	2	5,319	0.04%
2021/03/12	21	40.12	20	40.30	40.50	1	5,182	0.02%
2021/03/11	5	39.75	5	39.75	39.65	0	5,186	0.00%
2021/03/09	5	39.00	0	0.00	39.20	5	5,255	0.10%
2021/03/08	0	0.00	1	38.75	38.40	-1	5,232	-0.02%
2021/03/05	0	0.00	5	38.35	38.40	-5	5,256	-0.10%
2021/03/02	0	0.00	0.2	39.00	39.00	-0.2	5,472	0.00%
2021/02/26	1	38.25	1	38.25	38.85	0	5,470	0.00%
2021/02/24	0	0.00	1	38.40	38.05	-1	5,425	-0.02%
2021/02/23	0	0.00	1	38.20	38.40	-1	5,377	-0.02%
2021/02/22	24	38.22	26	38.37	38.50	-2	5,335	-0.04%
2021/02/18	0	0.00	1	37.15	37.10	-1	5,210	-0.02%
2021/02/01	0	0.00	18	34.34	34.60	-18	5,063	-0.36%
2021/01/29	0	0.00	14	35.54	34.85	-14	5,020	-0.28%
2021/01/28	5	35.90	0	0.00	35.80	5	4,927	0.10%
2021/01/27	0	0.00	2	37.30	36.85	-2	4,836	-0.04%
2021/01/26	89	37.02	58	37.26	36.70	31	4,746	0.65%
2021/01/22	0	0.00	6	35.27	35.65	-6	4,485	-0.13%
2021/01/21	4	35.31	20	35.10	35.20	-16	4,457	-0.36%
2021/01/20	26	36.02	12	35.89	35.50	14	4,432	0.32%
2021/01/19	10	35.85	5	35.81	35.95	5	4,299	0.12%
2021/01/14	0	0.00	1	35.10	35.20	-1	4,110	-0.02%
2021/01/11	0	0.00	2	34.95	35.20	-2	3,938	-0.05%
2021/01/08	0	0.00	1	34.70	34.70	-1	3,852	-0.03%
2021/01/06	3	33.90	0	0.00	33.85	3	3,748	0.08%
2021/01/04	0	0.00	1	34.40	34.45	-1	3,696	-0.03%
2020/12/28	3	34.70	0	0.00	34.70	3	3,609	0.08%
2020/12/24	0	0.00	1	34.40	34.45	-1	3,557	-0.03%
2020/12/22	1	34.00	0	0.00	33.95	1	3,497	0.03%
2020/12/21	0	0.00	1	34.05	34.30	-1	3,468	-0.03%
2020/12/18	1	34.60	0	0.00	34.10	1	3,419	0.03%
2020/12/10	0	0.00	12	34.50	34.80	-12	2,972	-0.40%
2020/12/09	0	0.00	2	34.40	34.40	-2	2,798	-0.07%
2020/12/08	0	0.00	5	33.70	33.75	-5	2,700	-0.19%
2020/12/04	5	33.45	1	33.55	33.40	4	2,541	0.16%
2020/12/03	0	0.00	1	33.40	32.90	-1	2,397	-0.04%
2020/12/02	0	0.00	4	33.10	33.15	-4	2,326	-0.17%
2020/12/01	0	0.00	5	32.50	32.60	-5	2,202	-0.23%
2020/11/30	0	0.00	3	32.68	32.60	-3	2,168	-0.14%
2020/11/27	0	0.00	4	32.20	32.35	-4	2,088	-0.19%
2020/11/26	46	32.48	45	32.45	32.40	1	2,030	0.05%
2020/11/25	1	31.60	4	31.74	31.60	-3	1,851	-0.16%
2020/11/23	0	0.00	13	31.38	31.35	-13	1,739	-0.75%
2020/11/20	0	0.00	1	31.05	31.10	-1	1,689	-0.06%
2020/11/18	0	0.00	5	30.90	31.00	-5	1,681	-0.30%
2020/11/16	0	0.00	9	31.05	31.05	-9	1,704	-0.53%
2020/11/12	7	30.63	0	0.00	30.55	7	1,671	0.42%
2020/11/10	0	0.00	1	30.30	30.10	-1	1,626	-0.06%
2020/11/02	2	30.00	2	29.98	30.15	0	1,707	0.00%
2020/10/30	5	30.56	1	30.30	30.30	4	1,697	0.24%
2020/10/29	1	29.95	0	0.00	30.20	1	1,652	0.06%
2020/10/28	3	30.23	0	0.00	30.20	3	1,647	0.18%
2020/10/27	7	30.09	0	0.00	30.20	7	1,627	0.43%
2020/10/26	5	30.07	0	0.00	30.00	5	1,604	0.31%
2020/10/19	1	29.50	0	0.00	29.45	1	1,725	0.06%
2020/10/15	2	29.75	2	29.80	29.70	0	1,754	0.00%
2020/10/14	2	29.90	0	0.00	29.95	2	1,758	0.11%
2020/09/25	0	0.00	5	29.05	29.05	-5	2,164	-0.23%
2020/09/08	0	0.00	4	29.88	29.90	-4	2,741	-0.15%
2020/09/07	4	29.98	0	0.00	29.90	4	2,783	0.14%
2020/09/04	1	29.80	0	0.00	30.00	1	2,820	0.04%
2020/09/03	1	30.10	0	0.00	30.10	1	2,851	0.04%
2020/08/20	0	0.00	4	29.45	29.25	-4	3,487	-0.11%
2020/08/19	4	29.90	0	0.00	29.90	4	3,465	0.12%
2020/08/17	0	0.00	1	30.35	30.45	-1	3,600	-0.03%
2020/08/14	1	30.15	0	0.00	30.30	1	3,672	0.03%
2020/08/10	0	0.00	1	30.65	30.55	-1	3,849	-0.03%
2020/08/07	0	0.00	2	30.15	30.40	-2	3,907	-0.05%
2020/08/05	2	29.75	0	0.00	29.90	2	3,972	0.05%
2020/07/28	1	29.20	0	0.00	29.00	1	4,304	0.02%
2020/07/27	2	29.35	0	0.00	29.35	2	4,399	0.05%
2020/07/24	7	29.81	0	0.00	29.60	7	4,502	0.16%
2020/07/06	2	30.85	0	0.00	30.75	2	6,167	0.03%
2020/07/03	1	30.40	5	30.44	30.80	-4	6,181	-0.06%
2020/07/02	2	30.10	136	30.13	30.15	-134	6,161	-2.17%	大賣/鉅額交易
2020/06/30	2	29.70	0	0.00	29.75	2	6,173	0.03%
2020/06/23	0	0.00	2	30.18	29.95	-2	6,227	-0.03%
2020/06/22	0	0.00	6	30.02	30.00	-6	6,242	-0.10%
2020/06/19	0	0.00	5	29.50	29.60	-5	6,262	-0.08%
2020/06/18	87	29.45	2	29.45	29.45	85	6,153	1.38%
2020/06/17	6	29.78	0	0.00	29.80	6	6,076	0.10%
2020/06/11	2	30.30	0	0.00	30.05	2	6,262	0.03%
2020/06/09	11	30.67	2	30.70	30.65	9	6,386	0.14%
2020/06/08	2	30.75	4	31.08	30.95	-2	6,409	-0.03%
2020/06/05	0	0.00	10	31.06	31.35	-10	6,387	-0.16%
2020/06/04	0	0.00	1	30.15	30.20	-1	6,262	-0.02%
2020/06/03	0	0.00	1	30.40	30.15	-1	6,298	-0.02%
2020/06/02	3	30.32	3	30.32	30.30	0	6,461	0.00%
2020/05/28	1	29.75	0	0.00	29.70	1	6,371	0.02%
2020/05/27	2	29.88	0	0.00	29.85	2	6,349	0.03%
2020/05/26	0	0.00	2	30.00	29.80	-2	6,333	-0.03%
2020/05/25	1	29.75	2	29.75	29.95	-1	6,292	-0.02%
2020/05/22	11	29.94	2	30.30	29.65	9	6,272	0.14%
2020/05/21	1	30.35	0	0.00	30.35	1	6,136	0.02%
2020/05/19	2	30.25	0	0.00	30.25	2	6,034	0.03%
2020/05/18	2	30.83	1	31.00	30.65	1	6,023	0.02%
2020/05/15	3	30.95	2	30.95	30.70	1	5,998	0.02%
2020/05/14	2	31.98	2	31.85	31.35	0	5,926	0.00%
2020/05/12	4	32.63	1	32.55	32.80	3	5,851	0.05%
2020/05/11	1	32.25	0	0.00	32.25	1	5,803	0.02%
2020/05/08	2	31.95	3	31.97	31.90	-1	5,762	-0.02%
2020/05/05	55	32.65	5	32.70	32.65	50	5,648	0.89%
2020/05/04	6	33.01	9	32.83	32.80	-3	5,626	-0.05%
2020/04/30	20	34.02	22	33.70	33.70	-2	5,580	-0.04%
2020/04/29	20	34.23	9	34.18	34.20	11	5,545	0.20%
2020/04/28	38	33.55	49	33.81	34.10	-11	5,516	-0.20%
2020/04/24	9	32.15	0	0.00	31.85	9	5,273	0.17%
2020/04/23	2	32.60	3	32.50	32.15	-1	5,168	-0.02%
2020/04/22	10	34.86	1	34.95	34.95	9	4,997	0.18%
2020/04/21	7	35.55	6	35.43	35.00	1	4,864	0.02%
2020/04/20	2	35.15	8.1	35.15	35.35	-6.1	4,729	-0.13%
2020/04/17	0	0.00	7	35.29	34.95	-7	4,768	-0.15%
2020/04/16	8	35.00	7	34.89	35.20	1	4,690	0.02%
2020/04/15	2	34.35	2	34.20	34.45	0	4,536	0.00%
2020/04/14	2	33.75	1	33.65	33.90	1	4,471	0.02%
2020/04/13	17	33.25	23	33.33	33.30	-6	4,367	-0.14%
2020/04/10	0	0.00	1	32.75	32.80	-1	4,260	-0.02%
2020/04/08	1	31.80	0	0.00	32.00	1	4,155	0.02%
2020/04/06	4	30.50	0	0.00	30.55	4	3,975	0.10%
2020/03/30	0	0.00	2	29.65	29.90	-2	3,840	-0.05%
2020/03/27	0	0.00	4	29.50	29.40	-4	3,813	-0.10%
2020/03/26	4	29.25	0	0.00	29.60	4	3,764	0.11%
2020/03/25	0	0.00	10	29.30	29.00	-10	3,727	-0.27%
2020/03/24	10	28.50	1	28.80	28.40	9	3,680	0.24%
2020/03/20	2	28.88	5	28.55	28.40	-3	3,721	-0.08%
2020/03/18	5	30.11	2	29.50	29.50	3	3,535	0.08%
2020/03/17	3	30.13	5	30.51	30.10	-2	3,469	-0.06%
2020/03/16	8	31.48	10	31.06	31.20	-2	3,385	-0.06%
2020/03/13	0	0.00	1	30.50	31.45	-1	3,305	-0.03%
2020/03/12	7	31.86	6	31.38	31.60	1	3,172	0.03%
2020/03/11	1	32.50	1	32.30	32.10	0	3,074	0.00%
2020/03/06	27	32.81	25	32.37	32.65	2	2,859	0.07%
2020/03/04	0	0.00	7	30.91	30.95	-7	2,581	-0.27%
2020/02/27	5	31.70	143	31.00	31.15	-138	2,552	-5.41%	大賣/鉅額交易
2020/02/24	0	0.00	2	31.65	31.85	-2	2,488	-0.08%
2020/02/20	0	0.00	5	32.17	32.05	-5	2,472	-0.20%
2020/02/19	5	32.18	6	32.15	32.05	-1	2,476	-0.04%
2020/02/14	2	32.05	1	32.05	32.05	1	2,553	0.04%
2020/02/10	1	30.60	0	0.00	30.65	1	2,437	0.04%
2020/02/07	1	31.65	0	0.00	31.05	1	2,413	0.04%
2020/02/06	40	31.74	1	31.85	31.70	39	2,371	1.64%
2020/02/05	28	31.81	0	0.00	31.80	28	2,342	1.20%
2020/02/04	3	32.20	3	32.00	31.80	0	2,303	0.00%
2020/02/03	2	32.18	0	0.00	32.05	2	2,265	0.09%
2020/01/31	0	0.00	1	32.70	32.70	-1	2,152	-0.05%
2020/01/20	6	32.38	0	0.00	32.30	6	1,955	0.31%
2020/01/17	1	32.25	1	32.15	32.30	0	1,916	0.00%
2020/01/15	80	31.89	0	0.00	31.80	80	1,854	4.31%
2020/01/14	0	0.00	3	32.07	32.30	-3	1,826	-0.16%
2020/01/13	1	32.05	162	32.38	32.05	-161	1,766	-9.12%	大賣/鉅額交易
2020/01/09	52	31.41	41	31.54	31.15	11	1,515	0.73%
2020/01/08	105	31.03	1	31.35	31.15	104	1,452	7.16%	大買/鉅額交易
2020/01/07	0	0.00	2	30.95	30.90	-2	1,400	-0.14%
2020/01/06	3	30.78	0	0.00	30.75	3	1,373	0.22%
2020/01/03	5	30.80	1	30.80	30.55	4	1,354	0.30%
2020/01/02	64	30.33	60	30.40	30.40	4	1,331	0.30%
2019/12/30	20	30.30	0	0.00	30.15	20	1,429	1.40%
2019/12/23	20	30.38	0	0.00	30.30	20	1,527	1.31%
2019/12/13	0	0.00	2	29.25	29.30	-2	1,376	-0.15%
2019/12/12	0	0.00	4	29.30	29.40	-4	1,377	-0.29%
2019/11/25	0	0.00	1	29.85	30.00	-1	1,463	-0.07%
2019/11/22	0	0.00	10	29.85	29.80	-10	1,456	-0.69%
2019/11/14	3	30.28	2	29.80	29.80	1	1,508	0.07%
2019/10/28	1	29.60	0	0.00	29.60	1	1,567	0.06%
2019/10/24	0	0.00	2	29.75	29.80	-2	1,607	-0.12%
2019/10/21	1	29.50	0	0.00	29.45	1	1,741	0.06%
2019/10/16	0	0.00	1	28.95	28.80	-1	2,108	-0.05%
2019/10/15	2	28.80	0	0.00	28.75	2	2,177	0.09%
2019/10/14	0	0.00	5	29.15	29.05	-5	2,257	-0.22%
2019/10/04	10	30.54	2	30.48	30.60	8	2,442	0.33%
2019/09/11	10	29.35	11	29.18	29.15	-1	2,509	-0.04%
2019/08/28	0	0.00	2	28.55	28.30	-2	2,614	-0.08%
2019/08/26	0	0.00	1	28.35	28.35	-1	2,655	-0.04%
2019/08/22	0	0.00	1	29.05	28.90	-1	2,698	-0.04%
2019/08/21	3	29.02	2	28.98	28.90	1	2,704	0.04%
2019/08/19	0	0.00	5	28.65	28.70	-5	2,655	-0.19%
2019/08/16	0	0.00	2	28.50	28.55	-2	2,650	-0.08%
2019/08/15	3	28.20	0	0.00	28.25	3	2,618	0.11%
2019/08/14	1	28.45	0	0.00	28.45	1	2,579	0.04%
2019/08/08	1	28.00	0	0.00	27.85	1	2,533	0.04%
2019/08/05	1	27.55	0	0.00	27.45	1	2,559	0.04%
2019/08/01	1	28.00	0	0.00	28.20	1	2,587	0.04%
2019/07/26	0	0.00	1	28.20	28.40	-1	2,555	-0.04%
2019/07/25	1	27.65	0	0.00	28.15	1	2,537	0.04%
2019/07/24	1	27.95	0	0.00	27.85	1	2,508	0.04%
2019/07/22	0.1	28.70	0	0.00	28.70	0.1	2,423	0.00%
2019/07/19	4	31.93	0	0.00	31.90	4	2,284	0.18%
2019/07/18	4	32.09	0	0.00	31.85	4	2,149	0.19%
2019/07/17	1	32.15	16	32.06	32.20	-15	2,049	-0.73%
2019/07/16	0.2	32.35	0	0.00	32.35	0.2	1,984	0.01%
2019/07/15	1.2	32.81	13	32.93	32.80	-11.8	1,896	-0.62%
2019/07/12	2	33.15	1	33.15	33.00	1	1,835	0.05%
2019/07/11	7	32.82	8	32.91	32.90	-1	1,780	-0.06%
2019/07/10	4	32.46	4	32.51	32.55	0	1,741	0.00%
2019/07/09	5	31.85	5	32.20	32.15	0	1,710	0.00%
2019/07/05	5	32.40	1	32.40	32.35	4	1,841	0.22%
2019/07/02	0	0.00	2	31.95	31.90	-2	1,897	-0.11%
2019/07/01	0	0.00	6	31.89	31.80	-6	1,903	-0.32%
2019/06/27	0.2	31.55	0	0.00	31.55	0.2	1,892	0.01%
2019/06/21	0.2	31.20	1	31.45	31.10	-0.8	1,951	-0.04%
2019/06/19	1.2	31.43	1	31.40	31.30	0.2	2,001	0.01%
2019/06/13	0	0.00	1	31.10	31.20	-1	2,120	-0.05%
2019/06/11	0	0.00	1	30.70	30.70	-1	2,241	-0.04%
2019/05/31	0	0.00	2	31.45	31.55	-2	2,379	-0.08%
2019/05/30	0	0.00	2	31.20	31.20	-2	2,360	-0.08%
2019/05/29	1	31.10	0	0.00	30.80	1	2,366	0.04%
2019/05/28	0	0.00	4	31.03	31.80	-4	2,341	-0.17%
2019/05/21	0	0.00	2	30.40	30.30	-2	2,368	-0.08%
2019/05/13	2	29.50	0	0.00	29.40	2	2,399	0.08%
2019/05/10	2	30.30	0	0.00	29.95	2	2,435	0.08%
2019/05/09	0	0.00	1	30.70	30.70	-1	2,404	-0.04%
2019/04/29	2	30.90	0	0.00	30.80	2	2,402	0.08%
2019/04/18	1	31.30	0	0.00	31.20	1	2,408	0.04%
2019/04/16	0	0.00	1	31.20	31.40	-1	2,395	-0.04%
2019/04/15	2	31.40	0	0.00	31.35	2	2,359	0.08%
2019/04/12	2	31.60	0	0.00	31.60	2	2,334	0.09%
2019/04/11	9	32.24	4	32.10	32.00	5	2,301	0.22%
2019/04/10	1	31.55	0	0.00	31.70	1	2,097	0.05%
2019/04/09	2	31.30	0	0.00	31.50	2	1,993	0.10%
2019/04/08	3	31.40	0	0.00	31.45	3	1,977	0.15%
2019/04/03	1	31.35	0	0.00	31.45	1	1,959	0.05%
2019/04/02	0	0.00	1	31.50	31.45	-1	1,937	-0.05%
2019/03/29	0	0.00	9	31.35	31.40	-9	1,894	-0.48%
2019/03/27	3	31.20	0	0.00	31.30	3	1,866	0.16%
2019/03/26	1	31.40	1	31.25	31.25	0	1,853	0.00%
2019/03/25	0	0.00	1	30.85	30.80	-1	1,823	-0.05%
2019/03/20	4	30.43	0	0.00	30.45	4	1,717	0.23%
2019/03/19	10	30.80	0	0.00	30.75	10	1,672	0.60%
2019/03/15	1	30.10	1	29.90	30.25	0	1,583	0.00%
2019/03/08	2	29.10	0	0.00	29.10	2	1,362	0.15%
2019/03/04	0	0.00	1	30.20	30.20	-1	1,315	-0.08%
2019/02/25	10	30.20	0	0.00	30.20	10	1,276	0.78%
2019/02/19	11	29.50	0	0.00	29.40	11	1,236	0.89%
2019/02/11	1	29.65	0	0.00	29.90	1	1,305	0.08%
2019/01/09	6	27.88	3	27.92	28.15	3	1,605	0.19%
2019/01/03	2	26.95	0	0.00	26.95	2	1,684	0.12%
2018/12/25	1	27.20	0	0.00	27.20	1	1,772	0.06%
2018/12/07	0	0.00	3	28.62	28.45	-3	1,897	-0.16%
2018/11/05	1	28.45	0	0.00	28.80	1	2,513	0.04%
2018/11/02	1	28.30	3	28.17	28.25	-2	2,863	-0.07%
2018/11/01	0	0.00	2	26.80	27.00	-2	3,140	-0.06%
2018/10/31	0	0.00	2	25.75	26.00	-2	3,260	-0.06%
2018/10/30	2	25.03	0	0.00	25.20	2	3,339	0.06%
2018/10/25	2	25.50	27	25.25	25.45	-25	3,563	-0.70%
2018/10/24	10	26.83	6	26.90	26.40	4	3,555	0.11%
2018/10/17	1	28.45	0	0.00	28.15	1	3,626	0.03%
2018/10/16	2	28.25	2	28.35	28.30	0	3,752	0.00%
2018/10/12	5	27.40	0	0.00	28.20	5	3,901	0.13%
2018/10/11	1	28.05	0	0.00	27.20	1	4,065	0.02%
2018/10/08	0	0.00	1	29.65	29.65	-1	4,992	-0.02%
2018/10/05	1	29.35	1	29.85	29.40	0	5,049	0.00%
2018/10/04	1	29.45	0	0.00	29.40	1	5,069	0.02%
2018/09/18	1	29.95	0	0.00	30.00	1	5,638	0.02%
2018/09/17	1	30.10	0	0.00	30.25	1	5,655	0.02%
2018/09/06	3	30.60	0	0.00	30.25	3	5,992	0.05%
2018/08/31	6	31.35	8	31.46	31.45	-2	6,241	-0.03%
2018/08/30	0	0.00	5	31.55	31.55	-5	6,346	-0.08%
2018/08/24	1	30.05	0	0.00	30.10	1	6,430	0.02%
2018/08/21	0	0.00	1	30.80	30.85	-1	6,556	-0.02%
2018/08/20	2	30.20	0	0.00	30.05	2	6,568	0.03%
2018/08/17	5	31.01	0	0.00	30.85	5	6,561	0.08%
2018/08/16	0	0.00	2	31.30	31.30	-2	6,545	-0.03%
2018/08/15	3	31.70	0	0.00	31.75	3	6,574	0.05%
2018/08/14	0	0.00	27	31.98	31.95	-27	6,711	-0.40%
2018/08/13	7	32.00	11	31.90	31.85	-4	6,799	-0.06%
2018/08/10	0	0.00	5	32.78	32.85	-5	6,732	-0.07%
2018/08/09	11	32.36	0	0.00	32.25	11	6,717	0.16%
2018/08/08	25	35.10	1	35.05	34.95	24	6,375	0.38%
2018/08/06	0	0.00	6	35.25	35.25	-6	6,028	-0.10%
2018/08/03	2	35.20	0	0.00	35.15	2	6,005	0.03%
2018/08/02	3	35.02	0	0.00	34.75	3	6,118	0.05%
2018/07/31	0	0.00	10	34.35	34.55	-10	6,215	-0.16%
2018/07/30	3	34.20	0	0.00	34.45	3	6,196	0.05%
2018/07/27	1	34.60	10	34.50	34.50	-9	6,171	-0.15%
2018/07/23	1	34.10	0	0.00	34.15	1	6,120	0.02%
2018/07/20	3	34.82	0	0.00	34.70	3	6,010	0.05%
2018/07/19	4	35.20	3	35.25	35.20	1	5,960	0.02%
2018/07/18	7	36.32	3	36.53	35.50	4	5,928	0.07%
2018/07/17	10	37.14	25	36.79	36.60	-15	5,762	-0.26%
2018/07/16	19	36.67	18	36.58	36.60	1	5,339	0.02%
2018/07/13	2	34.53	0	0.00	34.55	2	4,786	0.04%
2018/07/10	4	33.80	0	0.00	34.25	4	4,786	0.08%
2018/07/06	1	33.50	2	33.98	34.20	-1	4,826	-0.02%
2018/07/05	4	35.05	1	34.30	34.10	3	4,768	0.06%
2018/06/27	0	0.00	8	33.91	33.90	-8	4,847	-0.17%
2018/06/26	9	33.86	0	0.00	33.90	9	4,891	0.18%
2018/06/25	2	34.40	0	0.00	34.35	2	4,966	0.04%
2018/06/22	0	0.00	8	34.50	34.40	-8	5,060	-0.16%
2018/06/21	1	34.60	1	34.60	34.50	0	5,102	0.00%
2018/06/20	0	0.00	1	34.30	34.30	-1	5,211	-0.02%
2018/06/19	4	33.64	1	33.90	33.95	3	5,243	0.06%
2018/06/15	1	35.05	7	34.97	34.45	-6	5,246	-0.11%
2018/06/13	5	34.43	4	34.55	34.45	1	5,513	0.02%
2018/06/08	1	33.45	0	0.00	33.55	1	5,924	0.02%
2018/06/07	5	33.95	11	33.96	33.60	-6	6,123	-0.10%
2018/06/04	0	0.00	6	33.25	33.30	-6	6,065	-0.10%
2018/05/31	2	33.35	3	33.10	33.25	-1	6,201	-0.02%
2018/05/30	3	32.95	0	0.00	33.05	3	6,207	0.05%
2018/05/29	5	32.78	0	0.00	32.75	5	6,144	0.08%
2018/05/28	5	33.31	0	0.00	33.15	5	6,108	0.08%
2018/05/24	0	0.00	1	33.50	33.50	-1	6,061	-0.02%
2018/05/23	1	33.85	0	0.00	33.90	1	6,042	0.02%
2018/05/21	0	0.00	2	34.05	34.15	-2	5,877	-0.03%
2018/05/17	26	33.73	3	33.62	33.70	23	5,793	0.40%
2018/05/16	1	33.10	0	0.00	33.05	1	5,779	0.02%
2018/05/15	1	32.85	0	0.00	33.00	1	5,915	0.02%
2018/05/14	8	33.35	0	0.00	33.50	8	5,932	0.13%
2018/05/11	0	0.00	5	33.85	33.70	-5	5,881	-0.09%
2018/05/10	2	33.88	9	33.79	33.55	-7	5,847	-0.12%
2018/05/09	6	32.94	8	32.97	33.00	-2	5,625	-0.04%
2018/05/08	1	32.50	6	32.20	32.15	-5	5,456	-0.09%
2018/05/04	2	32.00	6	31.97	32.00	-4	5,384	-0.07%
2018/05/03	0	0.00	5	31.85	31.95	-5	5,365	-0.09%
2018/05/02	0	0.00	3	32.05	31.85	-3	5,367	-0.06%
2018/04/26	0	0.00	5	31.25	30.95	-5	5,311	-0.09%
2018/04/20	5	31.65	0	0.00	31.75	5	5,285	0.09%
2018/04/19	10	31.80	5	31.80	31.75	5	5,284	0.09%
2018/04/18	1	31.75	1	32.10	31.70	0	5,286	0.00%
2018/04/17	0	0.00	4	31.85	31.85	-4	5,269	-0.08%
2018/04/16	1	31.70	0	0.00	31.55	1	5,253	0.02%
2018/04/13	0	0.00	5	32.15	31.95	-5	5,233	-0.10%
2018/04/12	3	32.60	3	32.65	32.65	0	5,350	0.00%
2018/04/11	2	32.55	18	32.71	32.55	-16	5,339	-0.30%
2018/04/10	44	32.83	45	32.70	32.40	-1	5,303	-0.02%
2018/04/09	5	32.14	1	32.15	32.15	4	5,142	0.08%
2018/04/03	7	31.92	9	32.08	32.05	-2	5,113	-0.04%
2018/04/02	9	32.00	9	32.01	32.00	0	5,080	0.00%
2018/03/31	3	32.08	2	32.05	31.95	1	5,059	0.02%
2018/03/30	23	32.07	11	32.04	31.90	12	5,051	0.24%
2018/03/29	7	31.99	12	31.88	31.85	-5	5,005	-0.10%
2018/03/28	8	31.94	10	31.80	31.75	-2	5,058	-0.04%
2018/03/27	23	31.86	13	31.65	31.65	10	5,066	0.20%
2018/03/26	3	31.85	4	31.85	31.70	-1	5,282	-0.02%
2018/03/23	3	31.48	2	31.70	31.75	1	5,348	0.02%
2018/03/22	0	0.00	5	31.30	31.30	-5	5,213	-0.10%
2018/03/21	9	32.02	6	31.94	31.80	3	5,155	0.06%
2018/03/20	10	31.48	2	31.45	31.80	8	5,128	0.16%
2018/03/19	4	31.71	0	0.00	31.45	4	5,051	0.08%
2018/03/16	0	0.00	16	30.91	31.30	-16	4,629	-0.35%
2018/03/15	4	30.35	4	30.70	30.70	0	4,303	0.00%
2018/03/14	2	30.70	13	30.46	30.30	-11	4,206	-0.26%
2018/03/13	1	30.25	1	29.65	30.35	0	4,003	0.00%
2018/03/09	0	0.00	1	29.25	29.25	-1	3,769	-0.03%
2018/03/07	3	29.05	1	29.15	28.75	2	3,778	0.05%
2018/03/06	4	28.40	0	0.00	28.45	4	3,720	0.11%
2018/03/05	3	28.30	0	0.00	28.30	3	3,809	0.08%
2018/03/01	0	0.00	4	27.90	28.00	-4	3,908	-0.10%
2018/02/26	0	0.00	5	27.80	27.85	-5	4,217	-0.12%
2018/02/22	5	26.70	0	0.00	26.70	5	4,301	0.12%
2018/02/21	6	26.60	2	26.55	26.55	4	4,338	0.09%
2018/02/07	2	26.63	1	26.50	26.15	1	4,319	0.02%
2018/02/05	0	0.00	1	28.75	28.80	-1	4,236	-0.02%
2018/02/02	1	29.05	0	0.00	29.10	1	4,275	0.02%
2018/02/01	0	0.00	2	28.85	29.00	-2	4,318	-0.05%
2018/01/30	1	28.70	1	28.90	28.70	0	4,565	0.00%
2018/01/24	0	0.00	10	28.80	28.90	-10	5,047	-0.20%
2018/01/23	1	28.85	0	0.00	28.75	1	5,197	0.02%
2018/01/12	1	28.50	6	28.40	28.55	-5	6,392	-0.08%
2018/01/08	7	28.05	1	28.50	28.05	6	7,961	0.08%
2018/01/05	0	0.00	1	30.25	30.05	-1	7,849	-0.01%
2018/01/04	1	30.05	0	0.00	30.10	1	8,020	0.01%
2018/01/03	10	30.20	1	30.35	30.15	9	8,070	0.11%