至上 (8112)-華南永昌-民權券商分點個股進出

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
85.1
漲跌
▲1.1
漲幅
+1.31%
成交量
4,736張
產業
上市電子通路類股
856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－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/04/26	1	84.70	0	0.00	85.10	1	11,860	0.01%
2024/04/25	2	84.30	1	85.10	84.00	1	11,859	0.01%
2024/04/24	3	84.97	4	85.30	85.10	-1	11,984	-0.01%
2024/04/23	4	81.45	4	81.75	82.10	0	12,113	0.00%
2024/04/22	0	0.00	3	80.80	80.80	-3	12,137	-0.02%
2024/04/19	2	79.55	18	80.71	81.90	-16	12,135	-0.13%
2024/04/18	0	0.00	1	83.80	83.20	-1	11,973	-0.01%
2024/04/17	11	83.86	6	84.27	84.00	5	11,941	0.04%
2024/04/16	3	82.67	9	82.92	82.90	-6	11,834	-0.05%
2024/04/15	4	84.83	2	85.65	85.90	2	11,654	0.02%
2024/04/12	2	87.83	4	87.51	86.60	-2	11,465	-0.02%
2024/04/11	7	83.09	14	83.70	85.20	-7	11,171	-0.06%
2024/04/10	18	83.23	9	82.87	82.10	9	10,944	0.08%
2024/04/09	56	81.84	49	82.37	83.50	7	10,705	0.07%
2024/04/08	5	78.10	38	77.01	78.50	-33	10,139	-0.33%
2024/04/03	13	74.70	3	74.90	74.80	10	9,939	0.10%
2024/04/02	13	74.55	86	74.84	74.80	-73	9,974	-0.73%
2024/04/01	11	72.58	7	73.19	73.60	4	10,070	0.04%
2024/03/29	13	73.16	3	72.50	72.80	10	10,095	0.10%
2024/03/28	2	74.05	2	74.25	74.00	0	10,153	0.00%
2024/03/27	7	73.67	6	74.12	74.00	1	10,307	0.01%
2024/03/26	12	74.30	3	75.23	73.70	9	10,381	0.09%
2024/03/25	2	74.50	2	75.10	75.40	0	10,358	0.00%
2024/03/22	7	73.71	6	74.47	75.60	1	10,620	0.01%
2024/03/21	11	75.68	37	76.15	77.00	-26	10,519	-0.25%
2024/03/20	9	71.54	7	71.56	71.70	2	10,233	0.02%
2024/03/19	10	72.31	10	73.26	72.10	0	10,525	0.00%
2024/03/18	0	0.00	3	69.73	70.10	-3	10,986	-0.03%
2024/03/15	3	67.63	0	0.00	68.10	3	11,822	0.03%
2024/03/14	0	67.90	1	68.00	67.40	-1	12,565	-0.01%
2024/03/13	2	69.10	0	0.00	68.40	2	13,150	0.02%
2024/03/12	2	69.81	57	70.40	69.60	-55	12,989	-0.42%
2024/03/11	6	69.17	10	69.08	68.60	-4	12,537	-0.03%
2024/03/08	15	67.83	10	69.84	66.80	5	12,335	0.04%
2024/03/07	36	67.87	31	68.79	67.50	5	12,051	0.04%
2024/03/06	5	66.90	49	65.00	66.90	-44	11,467	-0.38%
2024/03/05	0	64.40	20	64.95	64.40	-20	11,470	-0.17%
2024/03/04	1	64.50	7	64.40	64.00	-6	11,550	-0.05%
2024/03/01	2	62.85	0	0.00	62.60	2	11,375	0.02%
2024/02/29	3	62.60	0	0.00	62.40	3	11,336	0.03%
2024/02/27	10	61.70	10	62.00	61.70	0	11,206	0.00%
2024/02/26	3	62.10	0	0.00	62.30	3	11,166	0.03%
2024/02/22	10	62.60	0	0.00	63.20	10	11,086	0.09%
2024/02/19	7	63.60	31	64.92	64.80	-24	10,812	-0.22%
2024/02/16	10	62.30	0	0.00	62.70	10	10,652	0.09%
2024/02/15	5	61.00	0	0.00	61.90	5	10,601	0.05%
2024/02/02	2	60.50	0	0.00	60.80	2	10,572	0.02%
2024/02/01	0	60.90	0	0.00	61.10	0	10,591	0.00%
2024/01/30	13	60.18	0	0.00	60.10	13	10,621	0.12%
2024/01/29	50	60.78	0	0.00	60.90	50	10,612	0.47%
2024/01/26	10	60.10	0	0.00	60.30	10	10,621	0.09%
2024/01/25	22	60.61	0	0.00	60.20	22	10,653	0.21%
2024/01/23	0	62.20	0	0.00	61.70	0	10,759	0.00%
2024/01/22	0	0.00	4	62.60	62.50	-4	10,750	-0.04%
2024/01/19	15	60.67	0	0.00	60.90	15	10,686	0.14%
2024/01/18	27	61.23	3	60.70	60.70	24	10,683	0.22%
2024/01/17	9	63.81	7	63.91	63.90	2	10,517	0.02%
2024/01/16	2	62.60	20	63.30	63.70	-18	10,256	-0.18%
2024/01/15	0	0.00	31	62.94	63.00	-31	10,200	-0.30%
2024/01/11	2	60.70	7	61.16	61.30	-5	10,142	-0.05%
2024/01/10	3	61.00	7	61.17	61.10	-4	10,148	-0.04%
2024/01/09	5	61.06	19.1	60.87	61.30	-14.1	10,148	-0.14%
2024/01/08	8	60.98	4	61.10	61.10	4	10,164	0.04%
2024/01/05	4	61.08	1	61.00	61.00	3	10,189	0.03%
2024/01/04	2	60.60	3	61.10	61.30	-1	10,082	-0.01%
2024/01/02	0	0.00	3	61.03	61.10	-3	10,074	-0.03%
2023/12/28	22	59.59	1	59.90	59.70	21	10,007	0.21%
2023/12/27	15	60.08	2	60.15	60.30	13	10,084	0.13%
2023/12/26	0	0.00	0	59.30	59.70	0	9,984	0.00%
2023/12/25	45	59.80	25	58.77	59.00	20	9,956	0.20%
2023/12/22	4	60.28	4	59.73	59.90	0	9,845	0.00%
2023/12/21	1	59.60	0	0.00	60.00	1	9,801	0.01%
2023/12/20	3	60.83	3	60.90	60.80	0	9,808	0.00%
2023/12/19	2	62.00	1	61.40	61.30	1	9,707	0.01%
2023/12/18	31	65.16	0	0.00	65.10	31	9,440	0.33%
2023/12/15	14	68.94	0	0.00	68.00	14	9,308	0.15%
2023/12/14	53	71.26	16.1	71.00	71.10	36.9	9,309	0.40%
2023/12/13	12.1	71.61	13.1	71.91	71.50	-1	8,959	-0.01%
2023/12/12	25.1	69.29	26	69.39	68.90	-0.9	8,387	-0.01%
2023/12/11	7	65.41	9.1	67.78	68.30	-2.1	7,654	-0.03%
2023/12/08	30.1	60.32	43.3	60.53	62.10	-13.2	6,960	-0.19%
2023/12/06	1	55.90	1	56.30	55.80	0	6,522	0.00%
2023/12/05	0	0.00	0.1	55.30	55.90	-0.1	6,865	0.00%
2023/12/04	0	0.00	1	56.40	55.90	-1	7,563	-0.01%
2023/12/01	1	55.50	6	55.97	55.90	-5	8,376	-0.06%
2023/11/30	13	56.71	10.1	57.40	55.90	3	8,432	0.03%
2023/11/29	0	0.00	2	56.00	55.70	-2	8,175	-0.02%
2023/11/28	1	53.20	6	53.60	53.60	-5	7,944	-0.06%
2023/11/27	3	53.17	0	0.00	53.20	3	8,023	0.04%
2023/11/24	1	53.20	0	0.00	53.20	1	8,068	0.01%
2023/11/17	1.1	53.42	0	0.00	53.40	1.1	8,290	0.01%
2023/11/16	1	52.90	0	0.00	53.50	1	8,289	0.01%
2023/11/15	4	53.23	0	0.00	53.30	4	8,305	0.05%
2023/11/08	1	55.10	1	55.40	54.90	0	8,686	0.00%
2023/11/07	2	54.20	0	0.00	54.30	2	9,019	0.02%
2023/11/06	4.7	55.19	0	0.00	55.20	4.7	9,309	0.05%
2023/11/03	1	55.80	1	56.50	55.40	0	9,327	0.00%
2023/11/01	5	55.40	5	56.20	56.20	0	9,300	0.00%
2023/10/31	0	0.00	1	55.60	55.60	-1	9,213	-0.01%
2023/10/26	1	53.40	31	53.67	53.80	-30	9,232	-0.32%
2023/10/25	1	54.90	20	55.30	54.90	-19	9,232	-0.21%
2023/10/24	0	0.00	1	55.20	55.30	-1	9,315	-0.01%
2023/10/23	1	54.90	0	0.00	54.90	1	9,409	0.01%
2023/10/18	10	52.70	0	0.00	52.80	10	9,452	0.11%
2023/10/17	20	53.80	0	0.00	53.60	20	9,445	0.21%
2023/10/16	21	53.21	0	0.00	53.40	21	9,528	0.22%
2023/10/12	0	0.00	11	55.59	55.60	-11	9,622	-0.11%
2023/10/06	0	0.00	28.1	55.75	56.00	-28.1	9,756	-0.29%
2023/10/05	1	56.20	0	0.00	55.90	1	9,667	0.01%
2023/10/04	1	55.80	2	56.30	56.40	-1	9,596	-0.01%
2023/10/03	21	56.39	29	56.18	56.10	-8	9,560	-0.08%
2023/10/02	7	55.29	0	0.00	55.30	7	9,442	0.07%
2023/09/28	30	55.11	0	0.00	55.10	30	9,527	0.31%
2023/09/26	6	55.48	156	54.90	54.60	-150	9,605	-1.56%	大賣/鉅額交易
2023/09/25	0	0.00	4.1	55.23	55.30	-4.1	9,481	-0.04%
2023/09/22	0	0.00	5	52.70	54.40	-5	9,348	-0.05%
2023/09/21	7	54.37	2	54.05	53.80	5	9,299	0.05%
2023/09/20	53	54.60	53	54.78	54.10	0	9,202	0.00%
2023/09/19	3.2	54.92	12.1	55.63	54.80	-8.9	9,020	-0.10%
2023/09/18	3	54.67	3	54.40	54.40	0	8,707	0.00%
2023/09/15	113	54.11	113	54.01	54.10	0	8,549	0.00%	大買/大賣/
2023/09/14	170	54.51	1.5	53.80	53.20	168.5	8,319	2.03%	大買/鉅額交易
2023/09/13	1	53.20	5.1	52.82	52.70	-4.1	8,029	-0.05%
2023/09/12	0	0.00	3.1	51.90	51.80	-3.1	7,828	-0.04%
2023/09/11	1	50.50	0	0.00	50.60	1	7,656	0.01%
2023/09/08	7	51.13	8	51.15	51.10	-1	7,604	-0.01%
2023/09/07	14	51.43	4.8	50.99	50.40	9.2	7,266	0.13%
2023/09/06	2	53.55	18	53.97	55.20	-16	6,606	-0.24%
2023/09/05	1	48.55	7	48.68	50.20	-6	5,774	-0.10%
2023/09/04	3	47.92	4	48.20	48.40	-1	5,700	-0.02%
2023/09/01	4	48.21	29	48.42	48.20	-25	5,771	-0.43%
2023/08/31	7	47.54	7	47.78	48.20	0	5,764	0.00%
2023/08/30	4	48.86	1	49.05	48.20	3	5,726	0.05%
2023/08/29	14	49.64	3	49.37	49.20	11	5,728	0.19%
2023/08/28	1	49.65	1	49.85	49.25	0	5,701	0.00%
2023/08/25	0	0.00	1	50.00	49.85	-1	5,664	-0.02%
2023/08/24	3	49.03	3	49.12	49.10	0	5,566	0.00%
2023/08/23	1	49.60	1	50.30	49.75	0	5,486	0.00%
2023/08/22	0	0.00	12	49.45	49.55	-12	5,441	-0.22%
2023/08/18	1	50.80	5	50.56	49.65	-4	5,364	-0.07%
2023/08/17	5	49.69	21	49.61	50.40	-16	5,300	-0.30%
2023/08/16	2	48.65	33	48.75	48.95	-31	5,211	-0.59%
2023/08/15	1	49.55	1	49.55	49.25	0	5,131	0.00%
2023/08/14	0	0.00	1	50.30	49.95	-1	5,014	-0.02%
2023/08/11	4	50.64	4	50.58	51.20	0	4,888	0.00%
2023/08/10	7	49.59	5	49.35	49.35	2	4,537	0.04%
2023/08/07	0.2	48.65	0	0.00	48.35	0.2	4,176	0.00%
2023/08/04	4	47.01	4	47.21	47.80	0	4,190	0.00%
2023/08/02	1	48.30	2	47.60	47.40	-1	4,158	-0.02%
2023/07/31	0	0.00	3	49.00	48.30	-3	4,092	-0.07%
2023/07/28	2	48.85	2	48.95	49.05	0	4,033	0.00%
2023/07/27	15	48.97	0	0.00	49.30	15	3,992	0.38%
2023/07/26	0	0.00	5	49.83	49.85	-5	3,900	-0.13%
2023/07/24	1	48.45	1	48.65	48.55	0	3,672	0.00%
2023/07/19	0	0.00	2	48.45	47.95	-2	3,545	-0.06%
2023/07/18	1	48.55	1	47.55	47.95	0	3,462	0.00%
2023/07/17	2	46.83	2	46.73	47.00	0	3,335	0.00%
2023/07/14	1	47.60	0	0.00	47.40	1	3,225	0.03%
2023/07/13	0	0.00	3	43.72	43.85	-3	3,018	-0.10%
2023/07/10	3	42.33	0	0.00	42.20	3	2,993	0.10%
2023/07/07	4	43.01	0	0.00	43.40	4	2,960	0.14%
2023/07/06	1	44.55	1	44.70	44.20	0	2,919	0.00%
2023/07/05	15	48.46	0	0.00	48.35	15	2,745	0.55%
2023/07/04	0	0.00	1	48.80	48.80	-1	2,626	-0.04%
2023/06/30	1	48.45	0	0.00	48.40	1	2,544	0.04%
2023/06/26	0	0.00	10	48.90	48.90	-10	2,440	-0.41%
2023/06/15	1	50.00	0	0.00	49.95	1	2,456	0.04%
2023/06/09	0	0.00	1	49.15	49.45	-1	2,587	-0.04%
2023/06/08	0	0.00	5	49.35	49.50	-5	2,633	-0.19%
2023/06/02	5	47.70	0	0.00	47.70	5	2,794	0.18%
2023/05/25	1	45.65	0	0.00	45.65	1	3,232	0.03%
2023/05/19	2	45.55	0	0.00	45.60	2	3,216	0.06%
2023/05/17	0	0.00	4	44.94	45.05	-4	3,152	-0.13%
2023/05/16	0	0.00	1	45.00	44.65	-1	3,114	-0.03%
2023/05/15	0	0.00	1	44.85	44.80	-1	3,096	-0.03%
2023/05/12	0	0.00	1	44.95	44.95	-1	3,079	-0.03%
2023/05/04	0	0.00	1	44.60	44.55	-1	3,021	-0.03%
2023/05/03	0	0.00	3	43.98	44.15	-3	3,007	-0.10%
2023/05/02	0	0.00	1	43.55	43.50	-1	2,998	-0.03%
2023/04/28	2	43.38	0	0.00	43.40	2	2,987	0.07%
2023/04/24	0	0.00	5	43.45	43.55	-5	2,927	-0.17%
2023/04/17	2	44.58	0	0.00	44.70	2	2,903	0.07%
2023/04/14	4	44.25	0	0.00	44.30	4	2,888	0.14%
2023/04/10	0	0.00	1	44.70	44.65	-1	2,780	-0.04%
2023/04/06	0	0.00	1.4	44.71	45.00	-1.4	2,714	-0.05%
2023/03/31	0	0.00	1	44.20	44.55	-1	2,681	-0.04%
2023/03/28	22	43.70	0.4	44.95	43.75	21.7	2,596	0.83%
2023/03/27	0.7	43.98	4	43.93	43.95	-3.3	2,572	-0.13%
2023/03/24	0.3	43.85	0	0.00	43.75	0.3	2,562	0.01%
2023/03/23	0	0.00	0.1	43.85	43.80	-0.1	2,541	0.00%
2023/03/22	7	43.91	0	0.00	43.80	7	2,522	0.28%
2023/03/21	1	43.20	1	43.05	43.60	0	2,472	0.00%
2023/03/20	1	42.75	0	0.00	42.85	1	2,388	0.04%
2023/03/17	0.1	43.00	1.7	42.99	43.20	-1.6	2,322	-0.07%
2023/03/16	0	0.00	5	42.70	42.80	-5	2,195	-0.23%
2023/03/14	11	42.80	0	0.00	42.75	11	2,080	0.53%
2023/03/13	16	42.57	1	42.85	42.95	15	1,994	0.75%
2023/03/10	2	42.65	2	42.60	42.60	0	1,881	0.00%
2023/03/09	7	42.06	0	0.00	42.20	7	1,739	0.40%
2023/03/08	9	41.10	0	0.00	41.15	9	1,593	0.56%
2023/03/06	3	41.40	0	0.00	41.45	3	1,494	0.20%
2023/03/02	1	41.05	1	41.35	41.35	0	1,175	0.00%
2023/02/13	0	0.00	2	37.15	37.45	-2	951	-0.21%
2023/02/03	0	0.00	10	38.10	38.30	-10	920	-1.09%
2023/01/17	0	0.00	2	36.75	37.10	-2	856	-0.23%
2023/01/09	0	0.00	1	37.15	37.15	-1	874	-0.11%
2023/01/05	1	37.00	0	0.00	36.85	1	894	0.11%
2022/12/29	0.1	35.65	0	0.00	35.65	0.1	890	0.01%
2022/12/28	1	35.70	0	0.00	35.80	1	905	0.11%
2022/12/26	0.1	35.70	0	0.00	35.85	0.1	918	0.01%
2022/12/20	0.1	35.55	0	0.00	35.30	0.1	1,013	0.00%
2022/12/16	1	35.85	0	0.00	35.85	1	1,044	0.10%
2022/12/14	0.1	36.60	0	0.00	36.50	0.1	1,048	0.00%
2022/12/07	1	36.35	0	0.00	36.40	1	1,132	0.09%
2022/11/29	0	0.00	10	37.00	37.30	-10	1,157	-0.86%
2022/11/28	1	37.20	0	0.00	37.20	1	1,171	0.09%
2022/11/24	7	37.05	0	0.00	37.10	7	1,198	0.58%
2022/11/23	3	36.85	0	0.00	36.85	3	1,197	0.25%
2022/11/18	0.2	36.80	0	0.00	36.75	0.2	1,226	0.02%
2022/11/11	0.3	36.55	0	0.00	36.40	0.3	1,248	0.02%
2022/11/09	2	35.90	0	0.00	35.90	2	1,248	0.16%
2022/11/07	0	0.00	0.5	34.95	35.20	-0.5	1,263	-0.04%
2022/11/04	0.6	34.26	0	0.00	34.45	0.6	1,269	0.04%
2022/11/03	0	0.00	1	34.45	34.40	-1	1,279	-0.08%
2022/10/31	1	33.20	0	0.00	33.15	1	1,299	0.08%
2022/10/05	0.1	35.20	0	0.00	35.00	0.1	1,760	0.00%
2022/09/26	0.1	34.50	0.1	34.35	34.05	-0.1	1,989	0.00%
2022/09/22	0	35.70	0	0.00	35.60	0	2,045	0.00%
2022/09/16	0.1	36.85	0	0.00	36.45	0.1	2,062	0.00%
2022/09/08	6	36.00	0	0.00	36.15	6	2,115	0.28%
2022/09/02	0	0.00	2	37.00	37.00	-2	2,101	-0.10%
2022/08/22	0	0.00	2	38.30	38.25	-2	2,102	-0.10%
2022/08/17	0	0.00	20	38.65	38.45	-20	2,083	-0.96%
2022/08/16	0	0.00	1	38.40	38.50	-1	2,077	-0.05%
2022/08/05	2	36.63	0	0.00	36.70	2	2,114	0.09%
2022/08/04	2	36.20	0	0.00	36.65	2	2,127	0.09%
2022/08/01	20	37.70	0	0.00	37.80	20	2,233	0.90%
2022/07/29	0	0.00	1	37.15	37.00	-1	2,236	-0.04%
2022/07/27	1	36.85	0	0.00	36.95	1	2,241	0.04%
2022/07/25	0	0.00	1	36.80	37.10	-1	2,241	-0.04%
2022/07/22	0	0.00	0.1	37.55	37.30	-0.1	2,262	0.00%
2022/07/21	3	36.83	0	0.00	37.00	3	2,288	0.13%
2022/07/19	14	35.35	0	0.00	35.50	14	2,309	0.61%
2022/07/18	1	34.70	0	0.00	34.70	1	2,316	0.04%
2022/07/14	8	34.24	0	0.00	34.45	8	2,277	0.35%
2022/07/13	2.5	38.36	0	0.00	38.70	2.5	2,180	0.11%
2022/07/08	0	0.00	4.3	41.00	40.90	-4.3	2,032	-0.21%
2022/07/07	1	39.80	0	0.00	40.05	1	2,004	0.05%
2022/07/06	0	0.00	1	40.45	39.50	-1	2,021	-0.05%
2022/07/05	1	39.80	0	0.00	40.45	1	2,055	0.05%
2022/07/01	0	0.00	0.1	40.40	39.90	-0.1	2,113	0.00%
2022/06/29	3	43.30	0	0.00	43.30	3	2,064	0.15%
2022/06/20	1	44.20	0	0.00	43.95	1	2,590	0.04%
2022/06/17	1	45.45	0	0.00	45.65	1	2,602	0.04%
2022/06/13	2	47.35	0	0.00	47.35	2	2,893	0.07%
2022/06/09	1	48.15	0	0.00	48.15	1	2,978	0.03%
2022/06/01	0	0.00	10	48.15	48.25	-10	3,443	-0.29%
2022/05/31	10	47.85	0	0.00	47.70	10	3,486	0.29%
2022/05/19	0	0.00	11	47.00	47.60	-11	4,122	-0.27%
2022/05/16	13	46.70	0	0.00	46.35	13	5,858	0.22%
2022/05/10	0	0.00	1	46.60	47.20	-1	5,997	-0.02%
2022/05/09	1	47.50	11	47.60	46.90	-10	6,009	-0.17%
2022/05/06	0	0.00	14	46.45	46.30	-14	5,931	-0.24%
2022/04/28	24	45.16	2	45.25	45.15	22	6,072	0.36%
2022/04/27	0.1	45.30	0	0.00	45.15	0.1	6,080	0.00%
2022/04/26	11	46.30	0	0.00	46.15	11	6,086	0.18%
2022/04/22	0	48.95	0	0.00	48.80	0	6,049	0.00%
2022/04/21	10	48.40	0	0.00	48.60	10	6,054	0.17%
2022/04/19	15	47.82	0	0.00	47.85	15	6,106	0.25%
2022/04/18	5.1	47.80	0	0.00	47.55	5.1	6,145	0.08%
2022/04/15	6	48.15	0	0.00	48.15	6	6,147	0.10%
2022/04/14	10	49.05	0	0.00	48.70	10	6,173	0.16%
2022/04/12	1	48.40	0	0.00	48.25	1	6,291	0.02%
2022/04/11	0	0.00	8	49.15	49.15	-8	6,341	-0.13%
2022/04/07	1	50.50	0	0.00	50.40	1	6,601	0.02%
2022/03/31	3	52.30	0	0.00	52.00	3	6,928	0.04%
2022/03/29	0	0.00	5	52.40	52.20	-5	6,968	-0.07%
2022/03/24	0	0.00	12	51.68	51.80	-12	6,856	-0.18%
2022/03/23	2	51.45	6	51.05	51.40	-4	6,850	-0.06%
2022/03/22	3	53.07	1	53.30	53.30	2	6,536	0.03%
2022/03/18	5	51.50	0	0.00	51.30	5	6,581	0.08%
2022/03/17	10	51.40	0	0.00	51.30	10	6,452	0.15%
2022/03/14	10	52.10	0	0.00	52.40	10	6,713	0.15%
2022/03/10	8	52.48	0	0.00	52.40	8	6,905	0.12%
2022/03/09	4	51.25	0	0.00	51.40	4	6,835	0.06%
2022/03/08	3.1	50.76	19	50.10	49.85	-15.9	6,797	-0.23%
2022/03/07	4	51.73	0	0.00	51.70	4	6,688	0.06%
2022/03/04	1.1	54.29	0	0.00	54.00	1.1	6,622	0.02%
2022/03/03	0.1	54.53	0	0.00	54.30	0.1	6,613	0.00%
2022/02/25	0	0.00	5	53.30	53.10	-5	6,451	-0.08%
2022/02/24	4	52.48	1	52.70	52.70	3	6,381	0.05%
2022/02/22	10	52.34	0	0.00	52.30	10	6,318	0.16%
2022/02/21	1	53.10	1	53.80	53.20	0	6,204	0.00%
2022/02/18	12	53.09	10.4	53.13	53.60	1.6	6,091	0.03%
2022/02/17	19.2	56.52	30	55.22	53.90	-10.8	5,972	-0.18%
2022/02/16	4	54.33	26	54.19	54.70	-22	4,980	-0.44%
2022/02/09	4.1	49.21	6	49.13	49.65	-1.9	4,255	-0.04%
2022/02/07	10	48.70	0	0.00	49.15	10	4,407	0.23%
2022/01/26	0	0.00	1	48.15	48.30	-1	4,439	-0.02%
2022/01/25	1.1	47.88	0	0.00	47.80	1.1	4,468	0.02%
2022/01/24	1	48.25	0	0.00	48.55	1	4,459	0.02%
2022/01/21	10	49.20	0	0.00	49.15	10	4,479	0.22%
2022/01/19	0.1	50.00	1	50.30	49.75	-0.9	4,434	-0.02%
2022/01/18	0.1	50.50	2.1	50.40	50.70	-2	4,407	-0.05%
2022/01/14	2	49.10	0	0.00	49.35	2	4,371	0.05%
2022/01/13	1	49.75	0	0.00	49.70	1	4,374	0.02%
2022/01/12	1	49.50	0	0.00	50.00	1	4,334	0.02%
2022/01/07	3	49.23	1	49.60	49.20	2	4,263	0.05%
2022/01/05	7	50.03	1	49.75	49.75	6	4,301	0.14%
2022/01/04	1	50.70	30	50.88	50.90	-29	4,240	-0.68%
2022/01/03	5	50.24	0	0.00	51.00	5	4,155	0.12%
2021/12/30	4	50.25	1	49.50	50.50	3	4,067	0.07%
2021/12/29	4	49.24	13	49.74	49.70	-9	3,845	-0.23%
2021/12/28	3.4	48.85	0	0.00	48.90	3.4	3,648	0.09%
2021/12/23	3	47.37	1	47.65	47.15	2	3,542	0.06%
2021/12/20	0	0.00	2	47.55	47.50	-2	3,481	-0.06%
2021/12/17	0	0.00	0.5	47.45	47.70	-0.5	3,515	-0.01%
2021/12/16	0	0.00	2	47.20	47.15	-2	3,497	-0.06%
2021/12/14	11.1	47.14	2	47.50	46.90	9.1	3,557	0.26%
2021/12/13	2.1	47.68	1.2	47.66	47.95	0.9	3,473	0.03%
2021/12/10	3.3	47.15	0.1	47.10	47.20	3.2	3,442	0.09%
2021/12/09	22	47.35	10	47.80	47.65	12	3,461	0.35%
2021/12/08	0.3	47.35	0	0.00	47.00	0.3	3,405	0.01%
2021/12/07	0	0.00	12	46.73	46.80	-12	3,422	-0.35%
2021/11/30	0	0.00	14	44.48	45.00	-14	3,218	-0.44%
2021/11/29	0	0.00	2	43.80	43.90	-2	3,149	-0.06%
2021/11/25	0	0.00	1	44.50	44.50	-1	3,109	-0.03%
2021/11/23	1	44.60	0	0.00	44.15	1	3,137	0.03%
2021/11/22	2	44.65	0	0.00	44.60	2	3,145	0.06%
2021/11/16	10	44.30	0	0.00	44.20	10	3,110	0.32%
2021/11/05	0	0.00	1	43.30	43.40	-1	3,389	-0.03%
2021/10/22	0	0.00	3	42.50	42.55	-3	3,841	-0.08%
2021/10/21	1	41.80	0	0.00	41.80	1	3,912	0.03%
2021/10/18	6	42.08	0	0.00	42.00	6	4,603	0.13%
2021/10/15	3	42.05	0	0.00	42.10	3	4,704	0.06%
2021/10/08	5	43.35	0	0.00	43.15	5	5,008	0.10%
2021/10/01	0.2	43.60	0	0.00	43.00	0.2	5,441	0.00%
2021/09/30	0	0.00	33	44.10	44.30	-33	5,575	-0.59%
2021/09/27	0.1	44.90	18	44.90	44.85	-17.9	6,003	-0.30%
2021/09/24	12	45.88	1	46.30	45.20	11	6,013	0.18%
2021/09/23	0.1	45.55	10	45.25	45.60	-9.9	5,989	-0.17%
2021/09/17	16	45.83	5	45.95	45.95	11	5,996	0.18%
2021/09/16	23	45.72	0	0.00	45.30	23	5,946	0.39%
2021/09/15	5	45.41	25	45.30	45.05	-20	5,931	-0.34%
2021/09/14	4	46.15	6	45.84	45.80	-2	5,898	-0.03%
2021/09/13	2	45.45	3	45.43	45.50	-1	5,814	-0.02%
2021/09/10	30	44.74	0	0.00	45.25	30	5,733	0.52%
2021/09/09	5	44.10	0	0.00	44.10	5	5,593	0.09%
2021/09/08	5	43.31	0	0.00	43.10	5	5,573	0.09%
2021/09/07	0	0.00	10	43.30	43.55	-10	5,598	-0.18%
2021/09/06	0	0.00	1	42.75	42.70	-1	5,591	-0.02%
2021/09/02	2	43.20	2	43.25	43.15	0	5,606	0.00%
2021/09/01	10	44.10	0	0.00	43.75	10	5,612	0.18%
2021/08/30	0	0.00	1	43.50	43.55	-1	5,626	-0.02%
2021/08/27	2	43.85	0.1	44.00	43.80	1.9	5,638	0.03%
2021/08/24	0	0.00	5	42.90	42.75	-5	5,672	-0.09%
2021/08/18	2	43.00	0	0.00	43.45	2	5,718	0.03%
2021/08/17	2	42.98	1	43.10	42.10	1	5,718	0.02%
2021/08/12	6	43.87	0	0.00	43.95	6	5,711	0.11%
2021/08/11	1	41.75	1	41.85	41.85	0	5,663	0.00%
2021/08/10	0	0.00	10	42.55	42.55	-10	5,794	-0.17%
2021/08/09	1	44.30	1	44.00	43.50	0	5,853	0.00%
2021/08/06	5	44.66	2	44.45	44.30	3	5,893	0.05%
2021/08/05	22	45.58	6	45.96	46.50	16	5,750	0.28%
2021/07/30	0	0.00	17	44.58	44.30	-17	5,866	-0.29%
2021/07/26	1	45.60	1	45.25	45.80	0	5,963	0.00%
2021/07/23	0	0.00	1.2	44.57	44.65	-1.2	5,942	-0.02%
2021/07/22	16	46.33	25	46.31	44.80	-9	5,851	-0.15%
2021/07/21	12	46.21	2	44.80	45.05	10	5,432	0.18%
2021/07/20	5	46.30	7	45.67	45.50	-2	5,456	-0.04%
2021/07/19	0	0.00	16.4	46.08	46.45	-16.4	5,649	-0.29%
2021/07/16	2	45.03	3	45.13	45.25	-1	5,901	-0.02%
2021/07/15	0	0.00	4	44.40	44.40	-4	5,921	-0.07%
2021/07/12	0	0.00	14.1	44.04	44.30	-14.1	6,160	-0.23%
2021/07/08	1	43.00	0.1	43.00	43.10	0.9	6,189	0.01%
2021/07/07	11	43.61	1	43.90	43.50	10	6,245	0.16%
2021/07/06	5.1	43.40	10	43.04	42.65	-4.9	6,231	-0.08%
2021/07/05	3	41.60	10	41.55	42.15	-7	6,150	-0.11%
2021/07/02	10	39.90	0	0.00	39.90	10	6,056	0.17%
2021/06/30	0	0.00	1	40.25	40.25	-1	6,207	-0.02%
2021/06/29	5	40.25	0	0.00	40.25	5	6,215	0.08%
2021/06/28	2	39.70	0	0.00	39.85	2	6,190	0.03%
2021/06/25	0	0.00	1	39.70	39.70	-1	6,217	-0.02%
2021/06/24	1	39.60	0	0.00	39.60	1	6,264	0.02%
2021/06/21	1	39.60	0	0.00	39.35	1	6,401	0.02%
2021/06/17	2	39.53	2	39.60	39.60	0	6,504	0.00%
2021/06/10	2	39.60	0	0.00	39.65	2	6,899	0.03%
2021/06/09	0	0.00	8	39.70	39.50	-8	7,084	-0.11%
2021/06/04	1	39.50	0	0.00	39.50	1	7,276	0.01%
2021/06/03	3	40.00	0	0.00	39.95	3	7,398	0.04%
2021/05/28	5	39.81	5	39.75	39.75	0	7,404	0.00%
2021/05/26	0	0.00	0.2	39.10	39.15	-0.2	7,474	0.00%
2021/05/25	2	39.00	0	0.00	39.00	2	7,507	0.03%
2021/05/20	2	37.95	0	0.00	37.80	2	7,617	0.03%
2021/05/19	1	36.90	0	0.00	38.10	1	7,637	0.01%
2021/05/18	19	37.13	19.2	37.31	37.30	-0.2	7,613	0.00%
2021/05/17	4	36.60	5	37.16	35.85	-1	7,463	-0.01%
2021/05/13	5	37.85	0	0.00	37.80	5	7,343	0.07%
2021/05/12	3	38.05	0	0.00	37.80	3	7,256	0.04%
2021/05/11	3	41.12	0	0.00	40.45	3	7,117	0.04%
2021/05/07	1	42.35	4	42.28	42.50	-3	7,085	-0.04%
2021/05/05	1	41.30	0	0.00	41.40	1	7,117	0.01%
2021/05/04	2	40.45	0	0.00	40.90	2	7,295	0.03%
2021/05/03	2	42.15	3	42.10	41.80	-1	7,214	-0.01%
2021/04/29	2.6	42.12	1	42.10	42.00	1.6	7,174	0.02%
2021/04/28	0	0.00	1	42.70	42.70	-1	7,152	-0.01%
2021/04/27	11	42.39	0	0.00	42.55	11	7,270	0.15%
2021/04/26	1	42.50	5	42.30	43.25	-4	7,365	-0.05%
2021/04/23	7	41.22	1	42.05	41.10	6	7,273	0.08%
2021/04/22	11	44.30	6	44.57	43.00	5	6,989	0.07%
2021/04/21	4	48.51	13	48.51	48.50	-9	6,614	-0.14%
2021/04/20	3	48.98	0	0.00	48.80	3	6,487	0.05%
2021/04/19	2	48.68	0	0.00	48.75	2	6,432	0.03%
2021/04/16	3	47.70	10	47.65	47.85	-7	6,365	-0.11%
2021/04/15	3	46.30	12	46.50	46.55	-9	6,269	-0.14%
2021/04/14	4	46.50	2	46.10	45.70	2	6,174	0.03%
2021/04/13	3	46.05	3	45.85	45.85	0	6,082	0.00%
2021/04/12	1	46.70	0	0.00	46.75	1	5,951	0.02%
2021/04/09	2	45.85	1	46.35	46.35	1	5,797	0.02%
2021/04/08	2	44.95	1	45.00	45.00	1	5,596	0.02%
2021/04/07	3	44.03	8	44.28	44.50	-5	5,526	-0.09%
2021/04/06	1	43.05	0	0.00	43.10	1	5,414	0.02%
2021/04/01	0	0.00	1	42.75	42.85	-1	5,386	-0.02%
2021/03/31	0	0.00	5	42.79	42.80	-5	5,362	-0.09%
2021/03/30	0	0.00	1	42.75	42.85	-1	5,364	-0.02%
2021/03/29	2	42.45	0	0.00	42.70	2	5,359	0.04%
2021/03/26	2	42.25	0	0.00	42.25	2	5,357	0.04%
2021/03/25	0	0.00	4	41.98	41.90	-4	5,375	-0.07%
2021/03/24	1	41.60	11	41.66	41.85	-10	5,406	-0.18%
2021/03/23	0	0.00	5	42.35	42.15	-5	5,342	-0.09%
2021/03/22	0	0.00	1	42.65	42.65	-1	5,350	-0.02%
2021/03/19	2	43.10	0	0.00	42.80	2	5,381	0.04%
2021/03/18	2	42.58	0	0.00	42.65	2	5,313	0.04%
2021/03/16	13	42.90	0	0.00	42.65	13	5,455	0.24%
2021/03/15	16	41.57	1	42.45	42.45	15	5,319	0.28%
2021/03/11	10	39.85	0	0.00	39.65	10	5,186	0.19%
2021/03/10	1	39.10	1	39.20	39.25	0	5,238	0.00%
2021/03/09	3	39.00	0	0.00	39.20	3	5,255	0.06%
2021/03/08	5	38.66	0	0.00	38.40	5	5,232	0.10%
2021/03/05	0	0.00	2	38.40	38.40	-2	5,256	-0.04%
2021/03/03	1	38.75	0	0.00	38.75	1	5,361	0.02%
2021/03/02	1	39.00	1	39.25	39.00	0	5,472	0.00%
2021/02/26	0	0.00	8	38.63	38.85	-8	5,470	-0.15%
2021/02/24	7	38.00	0	0.00	38.05	7	5,425	0.13%
2021/02/23	1	38.25	0	0.00	38.40	1	5,377	0.02%
2021/02/22	5	38.56	2	38.50	38.50	3	5,335	0.06%
2021/02/19	4	37.26	1	37.10	37.45	3	5,240	0.06%
2021/02/18	3	37.20	0	0.00	37.10	3	5,210	0.06%
2021/02/05	0	0.00	5	36.20	35.95	-5	5,154	-0.10%
2021/02/04	32	35.94	6	35.92	36.00	26	5,172	0.50%
2021/02/03	0	0.00	2	34.75	34.90	-2	5,093	-0.04%
2021/02/02	7	34.79	5	34.95	35.00	2	5,080	0.04%
2021/01/29	1	35.30	1	35.40	34.85	0	5,020	0.00%
2021/01/27	0	0.00	0.1	37.00	36.85	-0.1	4,836	0.00%
2021/01/26	1	37.10	6	37.22	36.70	-5	4,746	-0.11%
2021/01/25	1	35.45	0	0.00	36.00	1	4,509	0.02%
2021/01/20	1	35.30	6	35.40	35.50	-5	4,432	-0.11%
2021/01/19	6	35.85	10	35.71	35.95	-4	4,299	-0.09%
2021/01/14	0	0.00	18	35.19	35.20	-18	4,110	-0.44%
2021/01/13	0	0.00	5	35.25	35.15	-5	4,080	-0.12%
2021/01/12	0	0.00	2	35.35	35.00	-2	4,043	-0.05%
2021/01/08	20	34.73	10	34.55	34.70	10	3,852	0.26%
2021/01/07	0	0.00	30	34.15	34.20	-30	3,772	-0.80%
2021/01/05	0	0.00	5	34.35	34.40	-5	3,683	-0.14%
2021/01/04	0	0.00	7	34.40	34.45	-7	3,696	-0.19%
2020/12/30	0	0.00	1	34.30	34.25	-1	3,667	-0.03%
2020/12/28	0	0.00	5	34.65	34.70	-5	3,609	-0.14%
2020/12/24	2	34.40	6	34.39	34.45	-4	3,557	-0.11%
2020/12/23	0	0.00	7	34.00	34.00	-7	3,518	-0.20%
2020/12/22	1	34.05	0	0.00	33.95	1	3,497	0.03%
2020/12/16	5	34.65	10	34.95	34.95	-5	3,325	-0.15%
2020/12/11	7	34.49	1	34.40	34.60	6	3,089	0.19%
2020/12/10	3	34.60	1	34.55	34.80	2	2,972	0.07%
2020/12/09	2	34.10	0	0.00	34.40	2	2,798	0.07%
2020/12/04	5	33.50	0	0.00	33.40	5	2,541	0.20%
2020/12/03	0	0.00	2	33.20	32.90	-2	2,397	-0.08%
2020/12/02	0	0.00	10	32.80	33.15	-10	2,326	-0.43%
2020/11/30	1	32.70	2	32.50	32.60	-1	2,168	-0.05%
2020/11/26	0	0.00	7	32.26	32.40	-7	2,030	-0.34%
2020/11/23	0	0.00	10	31.40	31.35	-10	1,739	-0.57%
2020/11/20	0	0.00	1	31.05	31.10	-1	1,689	-0.06%
2020/11/18	1	30.95	0	0.00	31.00	1	1,681	0.06%
2020/11/17	0	0.00	1	30.95	30.95	-1	1,668	-0.06%
2020/11/16	0	0.00	5	31.00	31.05	-5	1,704	-0.29%
2020/11/13	2	30.70	0	0.00	30.70	2	1,684	0.12%
2020/11/12	4	30.51	0	0.00	30.55	4	1,671	0.24%
2020/10/26	0	0.00	5	30.05	30.00	-5	1,604	-0.31%
2020/10/12	2	30.00	0	0.00	29.90	2	1,783	0.11%
2020/10/06	2	29.25	0	0.00	29.35	2	1,824	0.11%
2020/09/29	5	29.30	0	0.00	29.20	5	1,992	0.25%
2020/09/25	1	29.15	0	0.00	29.05	1	2,164	0.05%
2020/09/23	0	0.00	1	29.40	29.35	-1	2,242	-0.04%
2020/09/17	3	29.55	0	0.00	29.55	3	2,319	0.13%
2020/09/14	2	29.70	0	0.00	29.60	2	2,540	0.08%
2020/09/04	0	0.00	1	30.00	30.00	-1	2,820	-0.04%
2020/09/02	10	30.00	0	0.00	30.00	10	2,910	0.34%
2020/09/01	0	0.00	1	29.75	29.75	-1	2,988	-0.03%
2020/08/28	1	29.80	0	0.00	29.70	1	3,216	0.03%
2020/08/27	0	0.00	20	29.80	29.75	-20	3,276	-0.61%
2020/08/26	0	0.00	9	29.80	29.85	-9	3,351	-0.27%
2020/08/25	10	29.90	0	0.00	29.75	10	3,378	0.30%
2020/08/21	0	0.00	16	29.50	29.50	-16	3,454	-0.46%
2020/08/20	0	0.00	8	29.25	29.25	-8	3,487	-0.23%
2020/08/18	0	0.00	6	30.35	30.35	-6	3,458	-0.17%
2020/08/17	22	30.44	0	0.00	30.45	22	3,600	0.61%
2020/08/13	3	30.25	0	0.00	30.10	3	3,691	0.08%
2020/08/11	0	0.00	3	30.25	30.25	-3	3,777	-0.08%
2020/08/10	0	0.00	4	30.55	30.55	-4	3,849	-0.10%
2020/08/07	2	30.15	10	30.15	30.40	-8	3,907	-0.20%
2020/08/04	10	29.75	3	29.75	29.75	7	4,017	0.17%
2020/07/30	12	29.62	0	0.00	29.75	12	4,195	0.29%
2020/07/29	5	29.25	0	0.00	29.30	5	4,239	0.12%
2020/07/28	1	29.15	0	0.00	29.00	1	4,304	0.02%
2020/07/24	2	29.60	0	0.00	29.60	2	4,502	0.04%
2020/07/22	3	29.95	0	0.00	30.10	3	4,754	0.06%
2020/07/16	2	30.20	4	30.05	30.00	-2	5,373	-0.04%
2020/07/13	2	30.40	0	0.00	30.30	2	5,814	0.03%
2020/07/10	0	0.00	3	30.25	30.20	-3	5,923	-0.05%
2020/07/07	2	30.70	5	30.50	30.55	-3	6,140	-0.05%
2020/07/06	0	0.00	1	30.75	30.75	-1	6,167	-0.02%
2020/07/03	6	30.27	0	0.00	30.80	6	6,181	0.10%
2020/07/02	10	30.10	0	0.00	30.15	10	6,161	0.16%
2020/06/22	5	29.90	0	0.00	30.00	5	6,242	0.08%
2020/06/19	0	0.00	4	29.45	29.60	-4	6,262	-0.06%
2020/06/18	0	0.00	15	29.52	29.45	-15	6,153	-0.24%
2020/06/16	23	29.91	1	29.95	29.85	22	6,135	0.36%
2020/06/12	1	29.60	0	0.00	29.85	1	6,229	0.02%
2020/06/11	1	30.35	1	30.55	30.05	0	6,262	0.00%
2020/06/05	1	31.40	5	30.65	31.35	-4	6,387	-0.06%
2020/06/03	12	30.14	0	0.00	30.15	12	6,298	0.19%
2020/06/02	3	30.30	0	0.00	30.30	3	6,461	0.05%
2020/06/01	5	29.85	0	0.00	29.95	5	6,431	0.08%
2020/05/27	2	30.00	10	29.70	29.85	-8	6,349	-0.13%
2020/05/22	2	30.00	0	0.00	29.65	2	6,272	0.03%
2020/05/18	0	0.00	1	30.85	30.65	-1	6,023	-0.02%
2020/05/14	1	32.00	0	0.00	31.35	1	5,926	0.02%
2020/05/06	0	0.00	1	32.45	32.40	-1	5,663	-0.02%
2020/05/05	0	0.00	31	32.66	32.65	-31	5,648	-0.55%
2020/05/04	0	0.00	1	33.15	32.80	-1	5,626	-0.02%
2020/04/30	0	0.00	15	33.66	33.70	-15	5,580	-0.27%
2020/04/29	2	33.95	1	34.90	34.20	1	5,545	0.02%
2020/04/28	12	34.00	6	33.81	34.10	6	5,516	0.11%
2020/04/27	10	32.40	1	32.00	32.30	9	5,336	0.17%
2020/04/24	0	0.00	5	31.80	31.85	-5	5,273	-0.09%
2020/04/23	5	32.61	0	0.00	32.15	5	5,168	0.10%
2020/04/22	2	35.00	0	0.00	34.95	2	4,997	0.04%
2020/04/17	10	35.25	0	0.00	34.95	10	4,768	0.21%
2020/04/16	20	35.40	1	34.40	35.20	19	4,690	0.41%
2020/04/15	2	34.45	3	34.35	34.45	-1	4,536	-0.02%
2020/04/14	2	33.73	4	33.90	33.90	-2	4,471	-0.04%
2020/04/10	2	32.50	5	32.70	32.80	-3	4,260	-0.07%
2020/04/09	10	32.50	7	32.47	32.15	3	4,234	0.07%
2020/04/08	5	31.90	0	0.00	32.00	5	4,155	0.12%
2020/04/06	0	0.00	10	30.40	30.55	-10	3,975	-0.25%
2020/04/01	5	30.25	0	0.00	30.45	5	3,919	0.13%
2020/03/26	4	29.60	0	0.00	29.60	4	3,764	0.11%
2020/03/25	10	29.30	0	0.00	29.00	10	3,727	0.27%
2020/03/24	1	28.75	0	0.00	28.40	1	3,680	0.03%
2020/03/20	0	0.00	7	28.14	28.40	-7	3,721	-0.19%
2020/03/19	7	26.78	5	29.00	26.70	2	3,643	0.05%
2020/03/18	5	29.50	0	0.00	29.50	5	3,535	0.14%
2020/03/17	10	29.60	10	30.20	30.10	0	3,469	0.00%
2020/03/12	0	0.00	0	31.75	31.60	0	3,172	0.00%
2020/02/27	10	31.30	0	0.00	31.15	10	2,552	0.39%
2020/02/14	0	0.00	10	32.00	32.05	-10	2,553	-0.39%
2020/02/13	0	0.00	2	31.75	31.50	-2	2,495	-0.08%
2020/02/05	1	31.90	0	0.00	31.80	1	2,342	0.04%
2020/01/31	0	0.00	1	32.50	32.70	-1	2,152	-0.05%
2020/01/30	0	0.00	7	30.41	30.65	-7	2,032	-0.34%
2020/01/14	0	0.00	2	32.15	32.30	-2	1,826	-0.11%
2020/01/13	1	32.65	1	32.05	32.05	0	1,766	0.00%
2020/01/10	0	0.00	5	31.30	31.75	-5	1,607	-0.31%
2020/01/09	0	0.00	2	31.60	31.15	-2	1,515	-0.13%
2020/01/08	14	31.28	1	30.95	31.15	13	1,452	0.90%
2020/01/07	0	0.00	2	31.00	30.90	-2	1,400	-0.14%
2020/01/06	0	0.00	3	30.85	30.75	-3	1,373	-0.22%
2020/01/03	0	0.00	3	30.80	30.55	-3	1,354	-0.22%
2019/12/27	3	30.15	0	0.00	30.15	3	1,468	0.20%
2019/12/19	1	30.10	0	0.00	30.10	1	1,518	0.07%
2019/12/18	1	30.30	0	0.00	30.30	1	1,499	0.07%
2019/12/12	0	0.00	1	29.30	29.40	-1	1,377	-0.07%
2019/12/09	2	29.35	0	0.00	29.30	2	1,469	0.14%
2019/11/29	0	0.00	1	29.90	29.65	-1	1,476	-0.07%
2019/11/27	0	0.00	2	30.15	30.05	-2	1,486	-0.13%
2019/11/14	10	30.40	10	30.16	29.80	0	1,508	0.00%
2019/11/13	10	29.80	0	0.00	30.10	10	1,460	0.68%
2019/11/07	0	0.00	2	29.00	28.95	-2	1,483	-0.13%
2019/10/09	0	0.00	5	29.10	29.05	-5	2,321	-0.22%
2019/10/03	0	0.00	13	29.82	30.15	-13	2,407	-0.54%
2019/10/02	0	0.00	5	29.35	29.80	-5	2,413	-0.21%
2019/09/24	0	0.00	3	29.55	29.10	-3	2,488	-0.12%
2019/09/19	0	0.00	2	29.00	29.10	-2	2,478	-0.08%
2019/09/12	0	0.00	7	29.30	29.25	-7	2,499	-0.28%
2019/09/11	0	0.00	2	29.53	29.15	-2	2,509	-0.08%
2019/09/06	1	28.80	0	0.00	28.80	1	2,473	0.04%
2019/08/29	5	28.25	0	0.00	28.30	5	2,608	0.19%
2019/08/21	0	0.00	120	29.02	28.90	-120	2,704	-4.44%	大賣/鉅額交易
2019/08/20	115	28.69	0	0.00	28.75	115	2,654	4.33%	大買/鉅額交易
2019/08/19	0	0.00	1	28.65	28.70	-1	2,655	-0.04%
2019/08/16	0	0.00	110	28.55	28.55	-110	2,650	-4.15%	大賣/鉅額交易
2019/08/15	45	28.30	45	28.30	28.25	0	2,618	0.00%
2019/08/14	111	28.03	0	0.00	28.45	111	2,579	4.30%	大買/鉅額交易
2019/07/31	5	28.15	0	0.00	28.20	5	2,588	0.19%
2019/07/29	2	28.40	0	0.00	28.10	2	2,569	0.08%
2019/07/25	0	0.00	8	27.65	28.15	-8	2,537	-0.32%
2019/07/24	1	27.85	0	0.00	27.85	1	2,508	0.04%
2019/07/23	1	28.55	20	28.45	28.35	-19	2,458	-0.77%
2019/07/22	2	28.93	25	28.87	28.70	-23	2,423	-0.95%
2019/07/19	10	31.90	20	31.90	31.90	-10	2,284	-0.44%
2019/07/18	1	32.10	0	0.00	31.85	1	2,149	0.05%
2019/07/17	10	32.08	0	0.00	32.20	10	2,049	0.49%
2019/07/16	10	32.65	1	32.80	32.35	9	1,984	0.45%
2019/07/12	1	32.95	4	33.09	33.00	-3	1,835	-0.16%
2019/07/11	0	0.00	3	32.80	32.90	-3	1,780	-0.17%
2019/07/10	1	32.45	0	0.00	32.55	1	1,741	0.06%
2019/07/09	0	0.00	3	32.15	32.15	-3	1,710	-0.18%
2019/07/03	1	32.05	1	32.05	32.05	0	1,917	0.00%
2019/07/02	2	31.85	3	31.85	31.90	-1	1,897	-0.05%
2019/07/01	2	31.75	2	31.80	31.80	0	1,903	0.00%
2019/06/27	0	0.00	2	31.55	31.55	-2	1,892	-0.11%
2019/06/11	0	0.00	2	30.55	30.70	-2	2,241	-0.09%
2019/06/10	2	29.93	1	29.75	30.20	1	2,288	0.04%
2019/06/03	1	31.30	0	0.00	31.20	1	2,374	0.04%
2019/05/31	1	31.55	5	31.55	31.55	-4	2,379	-0.17%
2019/05/23	1	30.00	0	0.00	30.00	1	2,368	0.04%
2019/05/21	0	0.00	6	30.00	30.30	-6	2,368	-0.25%
2019/05/15	5	30.10	0	0.00	30.10	5	2,392	0.21%
2019/05/14	5	28.70	0	0.00	29.75	5	2,401	0.21%
2019/05/13	2	29.90	0	0.00	29.40	2	2,399	0.08%
2019/05/09	0	0.00	1	30.70	30.70	-1	2,404	-0.04%
2019/05/08	6	30.80	0	0.00	31.00	6	2,399	0.25%
2019/05/02	0	0.00	1	31.05	31.00	-1	2,395	-0.04%
2019/04/30	5	30.80	0	0.00	30.80	5	2,392	0.21%
2019/04/26	1	31.15	1	31.20	31.15	0	2,396	0.00%
2019/04/24	0	0.00	1	31.35	31.35	-1	2,402	-0.04%
2019/04/23	1	31.30	0	0.00	31.30	1	2,402	0.04%
2019/04/22	0	0.00	1	31.40	31.40	-1	2,405	-0.04%
2019/04/19	1	31.25	0	0.00	31.35	1	2,411	0.04%
2019/04/18	0	0.00	1	31.35	31.20	-1	2,408	-0.04%
2019/04/16	6	31.40	1	31.30	31.40	5	2,395	0.21%
2019/04/15	1	31.50	3	31.50	31.35	-2	2,359	-0.08%
2019/04/12	1	31.75	0	0.00	31.60	1	2,334	0.04%
2019/04/11	3	32.05	0	0.00	32.00	3	2,301	0.13%
2019/04/10	2	31.40	4	31.45	31.70	-2	2,097	-0.10%
2019/04/09	1	31.35	0	0.00	31.50	1	1,993	0.05%
2019/04/08	0	0.00	1	31.50	31.45	-1	1,977	-0.05%
2019/04/01	0	0.00	15	31.60	31.45	-15	1,925	-0.78%
2019/03/27	1	31.30	0	0.00	31.30	1	1,866	0.05%
2019/03/26	2	31.00	0	0.00	31.25	2	1,853	0.11%
2019/03/25	5	30.80	0	0.00	30.80	5	1,823	0.27%
2019/03/22	1	30.70	0	0.00	30.65	1	1,773	0.06%
2019/03/21	10	30.60	0	0.00	30.70	10	1,747	0.57%
2019/03/20	1	30.50	0	0.00	30.45	1	1,717	0.06%
2019/03/15	0	0.00	2	30.15	30.25	-2	1,583	-0.13%
2019/03/11	0	0.00	1	28.80	29.00	-1	1,363	-0.07%
2019/02/20	0	0.00	5	29.50	29.55	-5	1,237	-0.40%
2019/02/14	2	29.65	0	0.00	29.70	2	1,271	0.16%
2019/02/13	1	29.70	0	0.00	29.70	1	1,297	0.08%
2019/02/12	0	0.00	39	29.91	29.80	-39	1,298	-3.00%
2019/02/11	39	29.68	15	29.80	29.90	24	1,305	1.84%
2019/01/16	13	28.39	0	0.00	28.35	13	1,607	0.81%
2019/01/09	5	28.00	0	0.00	28.15	5	1,605	0.31%
2019/01/08	2	27.70	0	0.00	27.60	2	1,594	0.13%
2018/12/14	5	28.60	0	0.00	28.55	5	1,788	0.28%
2018/12/03	0	0.00	40	30.21	30.30	-40	2,006	-1.99%
2018/11/30	40	29.85	0	0.00	29.95	40	2,026	1.97%
2018/11/07	0	0.00	5	28.30	28.65	-5	2,350	-0.21%
2018/11/06	0	0.00	3	29.12	28.00	-3	2,426	-0.12%
2018/11/05	3	28.67	2	28.25	28.80	1	2,513	0.04%
2018/11/02	2	28.25	0	0.00	28.25	2	2,863	0.07%
2018/11/01	0	0.00	7	26.86	27.00	-7	3,140	-0.22%
2018/10/30	0	0.00	9	25.15	25.20	-9	3,339	-0.27%
2018/10/29	2	25.30	0	0.00	25.20	2	3,446	0.06%
2018/10/25	6	25.53	0	0.00	25.45	6	3,563	0.17%
2018/10/24	9	26.68	0	0.00	26.40	9	3,555	0.25%
2018/10/23	0	0.00	18	27.80	27.80	-18	3,487	-0.52%
2018/10/19	0	0.00	24	27.99	28.20	-24	3,550	-0.68%
2018/10/17	0	0.00	5	28.30	28.15	-5	3,626	-0.14%
2018/10/15	1	28.30	0	0.00	28.20	1	3,820	0.03%
2018/10/12	5	27.70	0	0.00	28.20	5	3,901	0.13%
2018/10/11	2	27.45	0	0.00	27.20	2	4,065	0.05%
2018/10/05	17	29.66	0	0.00	29.40	17	5,049	0.34%
2018/10/02	1	30.15	0	0.00	30.10	1	5,108	0.02%
2018/09/26	2	30.10	0	0.00	30.05	2	5,526	0.04%
2018/09/21	0	0.00	23	30.11	30.15	-23	5,600	-0.41%
2018/09/19	0	0.00	5	30.15	30.10	-5	5,634	-0.09%
2018/09/18	0	0.00	20	30.00	30.00	-20	5,638	-0.35%
2018/09/17	20	30.25	5	30.15	30.25	15	5,655	0.27%
2018/09/13	5	29.20	0	0.00	29.20	5	5,676	0.09%
2018/09/10	7	28.74	0	0.00	28.75	7	5,834	0.12%
2018/09/06	3	30.55	0	0.00	30.25	3	5,992	0.05%
2018/09/04	5	31.15	0	0.00	31.20	5	6,185	0.08%
2018/09/03	0	0.00	10	31.30	31.10	-10	6,211	-0.16%
2018/08/23	2	30.50	0	0.00	30.50	2	6,458	0.03%
2018/08/21	20	30.46	20	30.80	30.85	0	6,556	0.00%
2018/08/20	0	0.00	10	30.20	30.05	-10	6,568	-0.15%
2018/08/17	5	31.40	0	0.00	30.85	5	6,561	0.08%
2018/08/14	10	31.90	0	0.00	31.95	10	6,711	0.15%
2018/08/13	0	0.00	10	32.25	31.85	-10	6,799	-0.15%
2018/08/10	10	32.70	10	32.75	32.85	0	6,732	0.00%
2018/08/09	20	32.33	0	0.00	32.25	20	6,717	0.30%
2018/08/08	31	35.07	20	35.10	34.95	11	6,375	0.17%
2018/08/06	15	35.33	0	0.00	35.25	15	6,028	0.25%
2018/08/02	16	34.91	0	0.00	34.75	16	6,118	0.26%
2018/08/01	10	35.08	0	0.00	35.05	10	6,234	0.16%
2018/07/30	4	34.35	0	0.00	34.45	4	6,196	0.06%
2018/07/26	3	34.65	0	0.00	34.65	3	6,149	0.05%
2018/07/25	3	34.60	0	0.00	34.70	3	6,156	0.05%
2018/07/23	2	34.15	0	0.00	34.15	2	6,120	0.03%
2018/07/20	5	34.65	0	0.00	34.70	5	6,010	0.08%
2018/07/19	3	35.15	0	0.00	35.20	3	5,960	0.05%
2018/07/17	11	36.73	1	37.70	36.60	10	5,762	0.17%
2018/07/16	12	35.67	21	36.08	36.60	-9	5,339	-0.17%
2018/07/13	2	34.55	10	34.40	34.55	-8	4,786	-0.17%
2018/07/11	10	34.00	0	0.00	34.15	10	4,743	0.21%
2018/07/10	3	33.85	10	33.90	34.25	-7	4,786	-0.15%
2018/07/06	20	33.78	0	0.00	34.20	20	4,826	0.41%
2018/07/05	5	34.95	5	34.90	34.10	0	4,768	0.00%
2018/07/04	0	0.00	1	34.35	34.35	-1	4,750	-0.02%
2018/07/03	3	33.80	0	0.00	33.80	3	4,754	0.06%
2018/07/02	0	0.00	10	34.35	34.20	-10	4,765	-0.21%
2018/06/29	0	0.00	1	34.15	34.25	-1	4,793	-0.02%
2018/06/26	2	33.90	0	0.00	33.90	2	4,891	0.04%
2018/06/20	0	0.00	23	34.32	34.30	-23	5,211	-0.44%
2018/06/19	0	0.00	16	34.00	33.95	-16	5,243	-0.31%
2018/06/15	11	35.00	19	34.99	34.45	-8	5,246	-0.15%
2018/06/14	0	0.00	12	34.44	34.55	-12	5,173	-0.23%
2018/06/13	0	0.00	24	34.43	34.45	-24	5,513	-0.44%
2018/06/12	0	0.00	20	33.93	34.05	-20	5,732	-0.35%
2018/06/07	20	33.90	5	34.10	33.60	15	6,123	0.24%
2018/06/01	2	33.15	0	0.00	33.15	2	6,206	0.03%
2018/05/31	2	33.20	0	0.00	33.25	2	6,201	0.03%
2018/05/30	1	33.05	2	32.65	33.05	-1	6,207	-0.02%
2018/05/29	8	32.83	0	0.00	32.75	8	6,144	0.13%
2018/05/25	0	0.00	17	33.41	33.30	-17	6,073	-0.28%
2018/05/24	5	33.40	0	0.00	33.50	5	6,061	0.08%
2018/05/23	0	0.00	50	33.85	33.90	-50	6,042	-0.83%
2018/05/22	51	34.77	20	34.45	34.30	31	6,002	0.52%
2018/05/17	10	33.95	53	33.65	33.70	-43	5,793	-0.74%
2018/05/16	0	0.00	8	33.48	33.05	-8	5,779	-0.14%
2018/05/15	0	0.00	10	33.30	33.00	-10	5,915	-0.17%
2018/05/14	0	0.00	25	33.41	33.50	-25	5,932	-0.42%
2018/05/10	4	33.68	7	33.66	33.55	-3	5,847	-0.05%
2018/05/09	11	32.95	3	32.87	33.00	8	5,625	0.14%
2018/04/26	10	31.23	0	0.00	30.95	10	5,311	0.19%
2018/04/25	0	0.00	1	31.15	31.35	-1	5,306	-0.02%
2018/04/20	5	31.75	0	0.00	31.75	5	5,285	0.09%
2018/04/19	5	31.65	0	0.00	31.75	5	5,284	0.09%
2018/04/17	0	0.00	1	31.80	31.85	-1	5,269	-0.02%
2018/04/13	0	0.00	5	32.55	31.95	-5	5,233	-0.10%
2018/04/11	0	0.00	1	32.80	32.55	-1	5,339	-0.02%
2018/04/10	21	32.60	3	33.20	32.40	18	5,303	0.34%
2018/04/09	2	32.20	2	32.25	32.15	0	5,142	0.00%
2018/04/03	0	0.00	6	32.06	32.05	-6	5,113	-0.12%
2018/03/31	16	31.93	0	0.00	31.95	16	5,059	0.32%
2018/03/30	20	32.03	4	32.08	31.90	16	5,051	0.32%
2018/03/29	0	0.00	10	31.95	31.85	-10	5,005	-0.20%
2018/03/28	2	31.80	9	31.90	31.75	-7	5,058	-0.14%
2018/03/27	0	0.00	5	31.81	31.65	-5	5,066	-0.10%
2018/03/26	8	31.88	5	31.90	31.70	3	5,282	0.06%
2018/03/23	0	0.00	30	31.47	31.75	-30	5,348	-0.56%
2018/03/22	10	31.85	0	0.00	31.30	10	5,213	0.19%
2018/03/21	0	0.00	7	31.95	31.80	-7	5,155	-0.14%
2018/03/19	110	32.06	68	31.56	31.45	42	5,051	0.83%	大買/
2018/03/16	6	30.87	2	31.10	31.30	4	4,629	0.09%
2018/03/15	0	0.00	8	30.67	30.70	-8	4,303	-0.19%
2018/03/14	3	30.67	0	0.00	30.30	3	4,206	0.07%
2018/03/13	15	30.32	0	0.00	30.35	15	4,003	0.37%
2018/03/12	3	29.25	0	0.00	29.35	3	3,788	0.08%
2018/03/08	3	29.05	5	28.95	29.00	-2	3,778	-0.05%
2018/03/07	5	29.00	6	28.88	28.75	-1	3,778	-0.03%
2018/03/06	0	0.00	3	28.55	28.45	-3	3,720	-0.08%
2018/03/05	6	28.32	10	28.18	28.30	-4	3,809	-0.11%
2018/03/01	0	0.00	10	27.68	28.00	-10	3,908	-0.26%
2018/02/26	5	27.81	10	27.80	27.85	-5	4,217	-0.12%
2018/02/23	0	0.00	15	27.37	27.40	-15	4,253	-0.35%
2018/02/07	0	0.00	4	26.30	26.15	-4	4,319	-0.09%
2018/02/06	40	27.91	0	0.00	27.45	40	4,217	0.95%
2018/01/19	0	0.00	2	28.95	28.95	-2	5,418	-0.04%
2018/01/18	1	29.00	1	28.95	29.05	0	5,477	0.00%
2018/01/08	3	28.10	1	28.25	28.05	2	7,961	0.03%