至上 (8112)-臺灣企銀-桃園券商分點個股進出

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
88.2
漲跌
▲0.4
漲幅
+0.46%
成交量
9,757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－臺灣企銀-桃園券商分點個股進出

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

臺灣企銀-桃園券商分點個股進出
臺灣企銀-桃園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
2024/04/29	2	86.65	0.1	88.10	87.80	1.9	11,962	0.02%
2024/04/26	0	0.00	1	84.90	85.10	-1	11,860	-0.01%
2024/04/25	9	84.73	1	84.70	84.00	8	11,859	0.07%
2024/04/24	16	84.74	5	84.86	85.10	11	11,984	0.09%
2024/04/22	0	0.00	1	81.90	80.80	-1	12,137	-0.01%
2024/04/19	2	82.00	0	0.00	81.90	2	12,135	0.02%
2024/04/18	1	84.00	3	84.00	83.20	-2	11,973	-0.02%
2024/04/17	2	83.80	1	83.80	84.00	1	11,941	0.01%
2024/04/16	1	83.10	2	82.95	82.90	-1	11,834	-0.01%
2024/04/15	8.5	84.94	2	85.90	85.90	6.5	11,654	0.06%
2024/04/12	16.5	86.91	3	84.80	86.60	13.5	11,465	0.12%
2024/04/11	1,280.4	84.66	0.2	85.50	85.20	1,280.2	11,171	11.46%	大買/鉅額交易
2024/04/10	3.1	82.13	6	82.98	82.10	-2.9	10,944	-0.03%
2024/04/09	3.2	83.31	3.2	82.62	83.50	0	10,705	0.00%
2024/04/02	1	75.00	0	0.00	74.80	1	9,974	0.01%
2024/04/01	0	0.00	2	73.80	73.60	-2	10,070	-0.02%
2024/03/28	0	0.00	1	74.00	74.00	-1	10,153	-0.01%
2024/03/27	100	73.10	100	74.00	74.00	0	10,307	0.00%
2024/03/26	1	74.40	0	0.00	73.70	1	10,381	0.01%
2024/03/25	3	75.53	1	75.50	75.40	2	10,358	0.02%
2024/03/22	3	75.63	5	75.56	75.60	-2	10,620	-0.02%
2024/03/21	3.2	76.63	0.3	77.00	77.00	3	10,519	0.03%
2024/03/20	0	0.00	3	71.17	71.70	-3	10,233	-0.03%
2024/03/19	1	72.50	9	71.04	72.10	-8	10,525	-0.08%
2024/03/18	1	69.20	0	0.00	70.10	1	10,986	0.01%
2024/03/14	55	67.12	50	67.40	67.40	5	12,565	0.04%
2024/03/13	0.2	68.20	0	0.00	68.40	0.2	13,150	0.00%
2024/03/12	10	70.15	5.4	70.33	69.60	4.7	12,989	0.04%
2024/03/11	0	0.00	3	68.63	68.60	-3	12,537	-0.02%
2024/03/08	7	67.03	8	67.64	66.80	-1	12,335	-0.01%
2024/03/07	10	68.32	5	68.62	67.50	5	12,051	0.04%
2024/03/06	1	66.90	6.1	66.71	66.90	-5.1	11,467	-0.04%
2024/03/05	0	0.00	6	64.30	64.40	-6	11,470	-0.05%
2024/03/04	2	64.20	0	0.00	64.00	2	11,550	0.02%
2024/02/29	6	63.20	0	0.00	62.40	6	11,336	0.05%
2024/02/27	0	62.70	0	0.00	61.70	0	11,206	0.00%
2024/02/26	1	62.30	0	0.00	62.30	1	11,166	0.01%
2024/02/20	1	66.20	2	65.25	63.60	-1	11,038	-0.01%
2024/02/19	1	65.00	0	0.00	64.80	1	10,812	0.01%
2024/02/16	0	0.00	3	62.40	62.70	-3	10,652	-0.03%
2024/02/15	3	61.80	0.1	61.80	61.90	3	10,601	0.03%
2024/02/05	0.1	60.90	0	0.00	60.90	0.1	10,572	0.00%
2024/02/01	0	0.00	2	61.00	61.10	-2	10,591	-0.02%
2024/01/31	0	0.00	1	60.40	60.20	-1	10,583	-0.01%
2024/01/25	1	60.20	0	0.00	60.20	1	10,653	0.01%
2024/01/18	0.2	61.00	0	0.00	60.70	0.2	10,683	0.00%
2024/01/17	2	63.45	4	64.18	63.90	-2	10,517	-0.02%
2024/01/16	0	0.00	1	63.30	63.70	-1	10,256	-0.01%
2024/01/15	2	62.50	4	62.50	63.00	-2	10,200	-0.02%
2024/01/12	1	62.00	1	61.50	61.50	0	10,128	0.00%
2024/01/11	1	60.50	2	61.15	61.30	-1	10,142	-0.01%
2024/01/10	0	0.00	2	60.90	61.10	-2	10,148	-0.02%
2024/01/09	0	0.00	1	61.30	61.30	-1	10,148	-0.01%
2024/01/04	0.4	61.10	1	61.30	61.30	-0.7	10,082	-0.01%
2024/01/03	4	60.93	3	61.13	60.80	1	10,060	0.01%
2024/01/02	1	61.30	10	60.50	61.10	-9	10,074	-0.09%
2023/12/29	0	0.00	1	60.60	60.50	-1	10,050	-0.01%
2023/12/28	1.2	59.68	0	0.00	59.70	1.2	10,007	0.01%
2023/12/27	2.4	60.27	7	60.14	60.30	-4.6	10,084	-0.05%
2023/12/26	1.2	59.40	5	59.20	59.70	-3.8	9,984	-0.04%
2023/12/25	6	58.82	2	58.80	59.00	4	9,956	0.04%
2023/12/22	14	60.77	1	59.60	59.90	13	9,845	0.13%
2023/12/21	1	59.60	0	0.00	60.00	1	9,801	0.01%
2023/12/20	1	60.80	0	0.00	60.80	1	9,808	0.01%
2023/12/19	6	61.98	4	61.30	61.30	2	9,707	0.02%
2023/12/18	10	65.19	12	65.98	65.10	-2	9,440	-0.02%
2023/12/15	1	68.00	0	0.00	68.00	1	9,308	0.01%
2023/12/14	1.5	71.70	4	71.13	71.10	-2.5	9,309	-0.03%
2023/12/13	4.5	72.52	7	72.31	71.50	-2.5	8,959	-0.03%
2023/12/12	10.3	69.67	0.3	68.50	68.90	10	8,387	0.12%
2023/12/11	33	66.97	32.4	67.90	68.30	0.6	7,654	0.01%
2023/12/08	6.1	59.35	10	61.18	62.10	-4	6,960	-0.06%
2023/12/04	0	0.00	7	56.19	55.90	-7	7,563	-0.09%
2023/11/30	10	56.40	7	55.57	55.90	3	8,432	0.04%
2023/11/29	3	55.30	16	55.90	55.70	-13	8,175	-0.16%
2023/11/27	0	0.00	10	53.20	53.20	-10	8,023	-0.12%
2023/11/21	0	0.00	1	54.20	54.40	-1	8,222	-0.01%
2023/11/16	0	0.00	15	53.10	53.50	-15	8,289	-0.18%
2023/11/14	1	53.60	0	0.00	53.60	1	8,334	0.01%
2023/11/02	1	56.10	1	55.60	55.90	0	9,323	0.00%
2023/11/01	1	56.80	1	55.20	56.20	0	9,300	0.00%
2023/10/31	1	55.90	0	0.00	55.60	1	9,213	0.01%
2023/10/26	0	0.00	3	53.70	53.80	-3	9,232	-0.03%
2023/10/25	1	54.90	0	0.00	54.90	1	9,232	0.01%
2023/10/17	0	0.00	1	54.00	53.60	-1	9,445	-0.01%
2023/10/13	1	54.50	1	54.50	54.30	0	9,581	0.00%
2023/10/06	6	54.70	1	54.80	56.00	5	9,756	0.05%
2023/10/05	9	56.17	0	0.00	55.90	9	9,667	0.09%
2023/10/04	13.3	56.26	0.3	56.30	56.40	13	9,596	0.14%
2023/09/26	0	0.00	2	54.55	54.60	-2	9,605	-0.02%
2023/09/22	0	0.00	1	53.70	54.40	-1	9,348	-0.01%
2023/09/21	3	54.30	5	53.96	53.80	-2	9,299	-0.02%
2023/09/20	1	55.20	13	54.10	54.10	-12	9,202	-0.13%
2023/09/19	0	0.00	5	55.08	54.80	-5	9,020	-0.06%
2023/09/18	2	54.40	1	54.40	54.40	1	8,707	0.01%
2023/09/15	2	54.30	0	0.00	54.10	2	8,549	0.02%
2023/09/14	1	54.30	1	53.80	53.20	0	8,319	0.00%
2023/09/13	20	52.65	0	0.00	52.70	20	8,029	0.25%
2023/09/12	0	0.00	5	52.50	51.80	-5	7,828	-0.06%
2023/09/11	1	50.50	1	50.90	50.60	0	7,656	0.00%
2023/09/08	12	51.09	2	51.50	51.10	10	7,604	0.13%
2023/09/07	7	51.80	8.4	52.80	50.40	-1.4	7,266	-0.02%
2023/09/06	2.3	54.33	9	53.58	55.20	-6.7	6,606	-0.10%
2023/09/05	5	49.96	9	49.72	50.20	-4	5,774	-0.07%
2023/09/04	5	47.90	0	0.00	48.40	5	5,700	0.09%
2023/08/31	1	47.50	0.6	48.00	48.20	0.4	5,764	0.01%
2023/08/30	14	48.60	0	0.00	48.20	14	5,726	0.24%
2023/08/29	3	48.67	0	0.00	49.20	3	5,728	0.05%
2023/08/25	1	50.20	1.1	49.89	49.85	-0.1	5,664	0.00%
2023/08/24	1	48.35	0	0.00	49.10	1	5,566	0.02%
2023/08/23	0	0.00	0.1	50.10	49.75	-0.1	5,486	0.00%
2023/08/22	0	0.00	2	49.30	49.55	-2	5,441	-0.04%
2023/08/21	1	49.25	0	0.00	49.90	1	5,409	0.02%
2023/08/18	2	50.50	0	0.00	49.65	2	5,364	0.04%
2023/08/17	0	0.00	1	49.65	50.40	-1	5,300	-0.02%
2023/08/16	0.1	48.90	1	48.95	48.95	-0.9	5,211	-0.02%
2023/08/15	1	48.60	0	0.00	49.25	1	5,131	0.02%
2023/08/14	4	50.20	3	50.10	49.95	1	5,014	0.02%
2023/08/11	0	0.00	11	51.46	51.20	-11	4,888	-0.23%
2023/08/10	10	50.52	2	49.80	49.35	8	4,537	0.18%
2023/08/07	1	48.20	0	0.00	48.35	1	4,176	0.02%
2023/08/02	1	47.20	0	0.00	47.40	1	4,158	0.02%
2023/07/31	0	0.00	1	48.60	48.30	-1	4,092	-0.02%
2023/07/28	0.1	48.80	0	0.00	49.05	0.1	4,033	0.00%
2023/07/27	0.6	48.97	2	49.25	49.30	-1.4	3,992	-0.04%
2023/07/25	0	0.00	1	49.00	49.05	-1	3,774	-0.03%
2023/07/19	0	0.00	6	47.74	47.95	-6	3,545	-0.17%
2023/07/17	3	46.98	3	46.70	47.00	0	3,335	0.00%
2023/07/14	1	47.35	0	0.00	47.40	1	3,225	0.03%
2023/07/06	3	44.27	3	44.23	44.20	0	2,919	0.00%
2023/07/05	1	48.70	5	48.41	48.35	-4	2,745	-0.15%
2023/07/04	1	48.65	4	48.75	48.80	-3	2,626	-0.11%
2023/07/03	0	0.00	5	48.96	48.85	-5	2,570	-0.19%
2023/06/28	0	0.00	5	48.80	48.80	-5	2,460	-0.20%
2023/06/20	1	48.50	0	0.00	48.25	1	2,405	0.04%
2023/06/19	0	0.00	3	49.00	48.85	-3	2,418	-0.12%
2023/06/15	5	49.90	0	0.00	49.95	5	2,456	0.20%
2023/05/31	10	46.00	2	46.10	46.25	8	3,021	0.26%
2023/05/05	1	44.70	2	44.50	44.65	-1	3,018	-0.03%
2023/05/04	4	44.49	0	0.00	44.55	4	3,021	0.13%
2023/05/03	0	0.00	1	44.10	44.15	-1	3,007	-0.03%
2023/05/02	0	0.00	25	43.61	43.50	-25	2,998	-0.83%
2023/04/26	5	43.25	0	0.00	43.45	5	2,963	0.17%
2023/04/25	25	43.05	0	0.00	43.05	25	2,946	0.85%
2023/04/13	1	44.35	0	0.00	44.20	1	2,864	0.03%
2023/04/11	10	44.73	0	0.00	44.80	10	2,800	0.36%
2023/04/06	0	0.00	2	44.90	45.00	-2	2,714	-0.07%
2023/03/31	0	0.00	5	44.15	44.55	-5	2,681	-0.19%
2023/03/30	5	43.90	0	0.00	43.90	5	2,617	0.19%
2023/03/29	5	43.90	0	0.00	43.90	5	2,601	0.19%
2023/03/28	0	0.00	6	43.70	43.75	-6	2,596	-0.23%
2023/03/27	0	0.00	21	44.10	43.95	-21	2,572	-0.82%
2023/03/21	0	0.00	50	43.65	43.60	-50	2,472	-2.02%
2023/03/20	50	42.85	20.1	42.75	42.85	29.9	2,388	1.25%
2023/03/16	10	42.75	0	0.00	42.80	10	2,195	0.46%
2023/03/15	0	0.00	2	43.10	42.85	-2	2,171	-0.09%
2023/03/14	0	0.00	3	42.85	42.75	-3	2,080	-0.14%
2023/03/10	1	42.50	1	42.75	42.60	0	1,881	0.00%
2023/03/09	13	42.71	102	42.60	42.20	-89	1,739	-5.12%	大賣/
2023/03/06	0	0.00	20	41.51	41.45	-20	1,494	-1.34%
2023/03/03	6.1	42.42	0	0.00	42.75	6.1	1,384	0.44%
2023/03/02	23	40.39	0	0.00	41.35	23	1,175	1.96%
2023/03/01	2	38.70	2	39.00	39.05	0	958	0.00%
2023/02/20	0	0.00	2	38.10	38.25	-2	905	-0.22%
2023/02/16	0	0.00	3	37.70	37.75	-3	911	-0.33%
2023/02/09	3	37.50	0	0.00	37.50	3	973	0.31%
2023/02/08	2	37.45	0	0.00	37.45	2	968	0.21%
2023/01/30	0	0.00	7	37.51	37.60	-7	869	-0.81%
2023/01/16	1	36.55	0	0.00	36.60	1	851	0.12%
2023/01/13	2	36.78	0	0.00	36.60	2	856	0.23%
2023/01/12	3	36.92	0	0.00	36.90	3	866	0.35%
2023/01/06	0	0.00	0.1	36.95	37.00	-0.1	876	-0.01%
2023/01/05	0	0.00	2	36.85	36.85	-2	894	-0.22%
2023/01/04	0	0.00	5	36.30	36.20	-5	878	-0.57%
2023/01/03	0	0.00	2	35.88	35.80	-2	887	-0.23%
2022/12/26	0	0.00	5	35.85	35.85	-5	918	-0.54%
2022/12/20	7	35.30	1	35.60	35.30	6	1,013	0.59%
2022/12/15	0	0.00	1	36.55	36.55	-1	1,032	-0.10%
2022/12/12	7	36.40	0	0.00	36.40	7	1,061	0.66%
2022/12/09	0	0.00	1	36.60	36.65	-1	1,092	-0.09%
2022/12/05	10	38.20	0	0.00	38.10	10	1,132	0.88%
2022/11/22	0	0.00	1	36.55	36.85	-1	1,214	-0.08%
2022/11/21	0	0.00	4	36.55	36.55	-4	1,219	-0.33%
2022/11/17	0	0.00	3	36.70	36.70	-3	1,230	-0.24%
2022/11/11	0	0.00	2	36.45	36.40	-2	1,248	-0.16%
2022/11/09	0	0.00	2	35.90	35.90	-2	1,248	-0.16%
2022/11/02	4	34.10	0	0.00	34.30	4	1,282	0.31%
2022/10/21	0	0.00	1	33.10	33.05	-1	1,383	-0.07%
2022/10/17	0	0.00	1	32.50	33.05	-1	1,421	-0.07%
2022/10/12	7	33.55	0	0.00	33.55	7	1,497	0.47%
2022/10/11	0	0.00	1.1	33.71	33.75	-1.1	1,516	-0.07%
2022/09/30	1	33.60	0	0.00	34.05	1	1,928	0.05%
2022/09/06	5	36.65	0	0.00	36.45	5	2,094	0.24%
2022/08/12	0	0.00	1	38.50	38.70	-1	2,076	-0.05%
2022/08/11	0	0.00	2	37.75	37.75	-2	2,058	-0.10%
2022/08/05	1	36.75	0	0.00	36.70	1	2,114	0.05%
2022/07/20	0	0.00	1	35.95	35.95	-1	2,304	-0.04%
2022/07/15	0	0.00	1	34.00	34.05	-1	2,305	-0.04%
2022/07/14	0	0.00	1	34.55	34.45	-1	2,277	-0.04%
2022/07/13	6	38.64	0	0.00	38.70	6	2,180	0.28%
2022/06/23	0	0.00	4.4	43.48	43.05	-4.4	2,219	-0.20%
2022/06/17	2	45.55	0	0.00	45.65	2	2,602	0.08%
2022/06/13	1	47.40	0	0.00	47.35	1	2,893	0.03%
2022/06/09	2	48.15	0	0.00	48.15	2	2,978	0.07%
2022/05/30	3	47.92	0	0.00	47.95	3	3,591	0.08%
2022/05/27	0	0.00	1	48.05	48.05	-1	3,605	-0.03%
2022/05/23	0	0.00	0.2	48.10	48.05	-0.2	3,889	-0.01%
2022/05/20	0	0.00	1.2	47.70	47.75	-1.2	4,000	-0.03%
2022/05/12	0	0.00	4	46.70	46.25	-4	5,997	-0.07%
2022/05/10	1	46.10	0	0.00	47.20	1	5,997	0.02%
2022/05/09	5.4	46.93	1	47.40	46.90	4.4	6,009	0.07%
2022/05/06	1	46.45	0	0.00	46.30	1	5,931	0.02%
2022/05/05	0	0.00	0.2	46.90	46.80	-0.2	5,946	0.00%
2022/05/04	4	46.10	0	0.00	46.25	4	5,958	0.07%
2022/05/03	0.2	46.00	0.2	46.15	46.05	0	6,005	0.00%
2022/04/29	0	0.00	1.2	45.85	46.25	-1.2	6,041	-0.02%
2022/04/28	1.2	45.26	0	0.00	45.15	1.2	6,072	0.02%
2022/04/27	0.2	45.05	0	0.00	45.15	0.2	6,080	0.00%
2022/04/26	2	46.25	0	0.00	46.15	2	6,086	0.03%
2022/04/22	0	0.00	1	48.85	48.80	-1	6,049	-0.02%
2022/04/21	0	0.00	1	48.35	48.60	-1	6,054	-0.02%
2022/04/18	0	0.00	10	47.85	47.55	-10	6,145	-0.16%
2022/04/15	2	48.28	0	0.00	48.15	2	6,147	0.03%
2022/04/11	1	49.95	0	0.00	49.15	1	6,341	0.02%
2022/04/08	2	50.30	0	0.00	50.40	2	6,382	0.03%
2022/04/06	1	51.70	0	0.00	51.70	1	6,758	0.01%
2022/04/01	1	51.60	0	0.00	52.00	1	6,918	0.01%
2022/03/31	1	52.10	0	0.00	52.00	1	6,928	0.01%
2022/03/30	0	0.00	1	52.40	52.40	-1	6,909	-0.01%
2022/03/29	0	0.00	2	52.45	52.20	-2	6,968	-0.03%
2022/03/25	2	51.35	0	0.00	51.20	2	6,894	0.03%
2022/03/24	3	51.67	0	0.00	51.80	3	6,856	0.04%
2022/03/23	53	51.11	2	51.30	51.40	51	6,850	0.74%
2022/03/22	2	52.65	0	0.00	53.30	2	6,536	0.03%
2022/03/21	9	52.50	0	0.00	52.50	9	6,522	0.14%
2022/03/16	5	50.60	0	0.00	50.60	5	6,501	0.08%
2022/03/15	0	0.00	1	51.40	51.10	-1	6,611	-0.02%
2022/03/10	1	52.20	0	0.00	52.40	1	6,905	0.01%
2022/03/09	0	0.00	1	50.60	51.40	-1	6,835	-0.01%
2022/03/07	51	51.72	4	52.35	51.70	47	6,688	0.70%
2022/03/04	1	54.10	0	0.00	54.00	1	6,622	0.02%
2022/03/03	1.1	54.20	1	54.00	54.30	0.1	6,613	0.00%
2022/02/25	1	53.10	0	0.00	53.10	1	6,451	0.02%
2022/02/22	0	0.00	2	52.60	52.30	-2	6,318	-0.03%
2022/02/21	0	0.00	2	52.80	53.20	-2	6,204	-0.03%
2022/02/18	0	0.00	7	53.10	53.60	-7	6,091	-0.11%
2022/02/17	11	53.57	2	55.30	53.90	9	5,972	0.15%
2022/02/16	6	54.03	1	51.70	54.70	5	4,980	0.10%
2022/02/15	1	50.40	3	50.80	50.70	-2	4,395	-0.05%
2022/02/07	0	0.00	1	48.90	49.15	-1	4,407	-0.02%
2022/01/25	1	48.25	0.6	48.55	47.80	0.4	4,468	0.01%
2022/01/11	0.7	49.50	0	0.00	49.50	0.7	4,320	0.02%
2022/01/05	1	49.95	0	0.00	49.75	1	4,301	0.02%
2022/01/04	1	50.70	1	50.90	50.90	0	4,240	0.00%
2022/01/03	1	50.40	2	50.60	51.00	-1	4,155	-0.02%
2021/12/30	2	50.28	2	49.90	50.50	0	4,067	0.00%
2021/12/29	0	0.00	1	48.40	49.70	-1	3,845	-0.03%
2021/12/28	2	48.75	3	48.72	48.90	-1	3,648	-0.03%
2021/12/27	0	0.00	1	47.60	47.70	-1	3,515	-0.03%
2021/12/24	0	0.00	0.2	47.20	47.20	-0.2	3,544	-0.01%
2021/12/23	3	47.28	0	0.00	47.15	3	3,542	0.08%
2021/12/22	0	0.00	1	47.90	47.90	-1	3,491	-0.03%
2021/12/16	0	0.00	1	47.25	47.15	-1	3,497	-0.03%
2021/12/14	1	46.95	0	0.00	46.90	1	3,557	0.03%
2021/12/09	2	47.53	1	47.95	47.65	1	3,461	0.03%
2021/12/08	1	46.95	1	47.20	47.00	0	3,405	0.00%
2021/12/07	0	0.00	60	46.53	46.80	-60	3,422	-1.75%
2021/12/06	0	0.00	1	44.90	44.90	-1	3,209	-0.03%
2021/12/02	1	44.55	1	44.75	44.35	0	3,229	0.00%
2021/12/01	0	0.00	1.3	44.80	44.95	-1.3	3,232	-0.04%
2021/11/23	0	0.00	1	44.50	44.15	-1	3,137	-0.03%
2021/11/22	0	0.00	2	44.55	44.60	-2	3,145	-0.06%
2021/11/19	1	44.05	0	0.00	44.00	1	3,103	0.03%
2021/11/18	0	0.00	2	44.40	44.35	-2	3,088	-0.06%
2021/11/17	1	44.30	0	0.00	44.30	1	3,100	0.03%
2021/11/16	2	44.15	0	0.00	44.20	2	3,110	0.06%
2021/11/15	8	44.75	50	44.40	44.60	-42	3,107	-1.35%
2021/11/11	0	0.00	3	44.32	44.20	-3	3,130	-0.10%
2021/11/10	1	44.00	0	0.00	44.20	1	3,148	0.03%
2021/11/04	56	43.08	0	0.00	43.10	56	3,437	1.63%
2021/11/03	0	0.00	4	44.99	45.10	-4	3,330	-0.12%
2021/11/02	1	43.85	0	0.00	43.80	1	3,526	0.03%
2021/11/01	1	44.75	6	44.70	44.60	-5	3,687	-0.14%
2021/10/29	0	0.00	6	44.56	44.85	-6	3,675	-0.16%
2021/10/28	0	0.00	101	44.01	44.00	-101	3,647	-2.77%	大賣/鉅額交易
2021/10/27	0	0.00	4	43.43	43.60	-4	3,669	-0.11%
2021/10/26	0	0.00	10	43.56	43.50	-10	3,735	-0.27%
2021/10/25	0	0.00	1	42.85	43.25	-1	3,761	-0.03%
2021/10/21	2	41.98	0	0.00	41.80	2	3,912	0.05%
2021/10/19	1	42.40	0	0.00	42.45	1	4,109	0.02%
2021/10/14	1.3	41.80	0	0.00	41.80	1.3	4,822	0.03%
2021/10/13	37	42.00	0	0.00	41.75	37	4,953	0.75%
2021/10/12	1	42.75	0	0.00	43.00	1	5,007	0.02%
2021/10/07	0	0.00	3	43.50	43.45	-3	5,056	-0.06%
2021/10/05	2	42.30	0	0.00	42.60	2	5,324	0.04%
2021/10/04	1	42.50	0	0.00	42.15	1	5,385	0.02%
2021/10/01	2	43.28	0	0.00	43.00	2	5,441	0.04%
2021/09/29	0	0.00	2	44.45	44.25	-2	5,850	-0.03%
2021/09/28	10	44.80	0	0.00	44.95	10	6,001	0.17%
2021/09/22	0	0.00	2	44.90	45.25	-2	6,027	-0.03%
2021/09/16	0	0.00	3	45.37	45.30	-3	5,946	-0.05%
2021/09/14	0	0.00	1	46.00	45.80	-1	5,898	-0.02%
2021/09/13	2	45.55	1	45.55	45.50	1	5,814	0.02%
2021/09/10	2	44.95	10	44.89	45.25	-8	5,733	-0.14%
2021/09/09	0	0.00	1	44.00	44.10	-1	5,593	-0.02%
2021/09/08	4	43.53	0	0.00	43.10	4	5,573	0.07%
2021/09/06	0	0.00	20	43.23	42.70	-20	5,591	-0.36%
2021/09/03	1	43.45	45	43.46	43.20	-44	5,599	-0.79%
2021/08/31	0	0.00	70	43.91	43.85	-70	5,611	-1.25%
2021/08/26	1	43.50	0	0.00	43.90	1	5,640	0.02%
2021/08/23	7	42.71	6	42.84	43.00	1	5,691	0.02%
2021/08/18	0	0.00	16	42.60	43.45	-16	5,718	-0.28%
2021/08/13	126	43.09	0	0.00	43.15	126	5,725	2.20%	大買/鉅額交易
2021/08/12	128	43.84	251	43.93	43.95	-123	5,711	-2.15%	大買/大賣/鉅額交易
2021/08/11	60	41.80	0	0.00	41.85	60	5,663	1.06%
2021/08/10	30	42.70	0	0.00	42.55	30	5,794	0.52%
2021/08/09	85	43.58	0	0.00	43.50	85	5,853	1.45%
2021/08/06	63	44.11	5	44.75	44.30	58	5,893	0.98%
2021/08/05	0	0.00	82.1	46.41	46.50	-82.1	5,750	-1.43%
2021/08/03	3	44.07	0	0.00	44.05	3	5,800	0.05%
2021/07/30	1	44.40	2	44.40	44.30	-1	5,866	-0.02%
2021/07/29	0	0.00	1	44.80	44.75	-1	5,878	-0.02%
2021/07/28	9	44.63	3	44.80	45.05	6	5,903	0.10%
2021/07/23	1	44.65	11	44.94	44.65	-10	5,942	-0.17%
2021/07/22	131	45.11	200	46.58	44.80	-69	5,851	-1.18%	大買/大賣/
2021/07/21	13	45.27	17.1	46.22	45.05	-4.1	5,432	-0.07%
2021/07/20	0	0.00	27	46.20	45.50	-27	5,456	-0.49%
2021/07/19	0	0.00	55	46.10	46.45	-55	5,649	-0.97%
2021/07/16	0	0.00	47	45.30	45.25	-47	5,901	-0.80%
2021/07/15	1	44.25	13	44.40	44.40	-12	5,921	-0.20%
2021/07/14	10	43.85	10	44.25	44.20	0	6,041	0.00%
2021/07/13	0	0.00	1	44.85	44.30	-1	6,135	-0.02%
2021/07/12	0	0.00	24	44.08	44.30	-24	6,160	-0.39%
2021/07/09	3	42.62	2	43.10	43.30	1	6,113	0.02%
2021/07/08	11	42.92	10	43.10	43.10	1	6,189	0.02%
2021/07/07	1	42.95	189.2	43.41	43.50	-188.2	6,245	-3.01%	大賣/鉅額交易
2021/07/06	12	43.02	4	43.05	42.65	8	6,231	0.13%
2021/07/05	0	0.00	99	41.79	42.15	-99	6,150	-1.61%
2021/06/28	0	0.00	22	39.70	39.85	-22	6,190	-0.36%
2021/06/23	0	0.00	0.1	39.50	39.50	-0.1	6,288	0.00%
2021/06/18	1	39.85	0	0.00	40.00	1	6,460	0.02%
2021/06/17	0	0.00	1	39.35	39.60	-1	6,504	-0.02%
2021/06/15	0	0.00	4	39.75	39.70	-4	6,621	-0.06%
2021/06/11	4	39.95	0	0.00	39.80	4	6,684	0.06%
2021/06/09	0	0.00	1	39.40	39.50	-1	7,084	-0.01%
2021/06/08	3	40.35	0	0.00	39.95	3	7,157	0.04%
2021/06/04	41	39.75	0	0.00	39.50	41	7,276	0.56%
2021/06/03	25	40.00	0	0.00	39.95	25	7,398	0.34%
2021/06/02	0	0.00	9	39.95	39.95	-9	7,399	-0.12%
2021/05/31	3	39.82	0	0.00	39.70	3	7,368	0.04%
2021/05/25	0	0.00	42	39.13	39.00	-42	7,507	-0.56%
2021/05/24	4.1	38.46	0	0.00	38.40	4.1	7,519	0.05%
2021/05/21	4	38.30	0	0.00	38.40	4	7,538	0.05%
2021/05/19	0	0.00	1	38.00	38.10	-1	7,637	-0.01%
2021/05/18	1	36.45	0	0.00	37.30	1	7,613	0.01%
2021/05/14	1	39.00	0	0.00	38.65	1	7,371	0.01%
2021/05/13	0	0.00	8	36.77	37.80	-8	7,343	-0.11%
2021/05/12	402	38.22	1	37.00	37.80	401	7,256	5.53%	大買/鉅額交易
2021/05/11	12	40.80	10	42.15	40.45	2	7,117	0.03%
2021/05/06	15	42.18	15	41.55	41.70	0	7,103	0.00%
2021/05/05	10	40.43	12	40.77	41.40	-2	7,117	-0.03%
2021/05/04	0	0.00	7	40.45	40.90	-7	7,295	-0.10%
2021/05/03	2	42.00	0	0.00	41.80	2	7,214	0.03%
2021/04/29	6	42.16	0	0.00	42.00	6	7,174	0.08%
2021/04/28	1	42.65	0	0.00	42.70	1	7,152	0.01%
2021/04/27	91	42.33	35	43.15	42.55	56	7,270	0.77%
2021/04/26	1	42.80	51	42.95	43.25	-50	7,365	-0.68%
2021/04/23	50	41.05	0	0.00	41.10	50	7,273	0.69%
2021/04/22	52	43.96	0	0.00	43.00	52	6,989	0.74%
2021/04/21	51	48.50	2	48.40	48.50	49	6,614	0.74%
2021/04/20	0	0.00	30	48.72	48.80	-30	6,487	-0.46%
2021/04/19	15	48.67	1	48.80	48.75	14	6,432	0.22%
2021/04/16	1	47.00	0	0.00	47.85	1	6,365	0.02%
2021/04/14	0	0.00	2	45.83	45.70	-2	6,174	-0.03%
2021/04/13	20	46.18	21	46.08	45.85	-1	6,082	-0.02%
2021/04/12	12	46.73	1	46.80	46.75	11	5,951	0.18%
2021/04/09	6	46.21	2	46.00	46.35	4	5,797	0.07%
2021/04/08	6	44.91	0	0.00	45.00	6	5,596	0.11%
2021/04/06	0	0.00	2	43.10	43.10	-2	5,414	-0.04%
2021/04/01	0	0.00	0.1	42.70	42.85	-0.1	5,386	0.00%
2021/03/26	1	42.10	0	0.00	42.25	1	5,357	0.02%
2021/03/25	1	41.90	0	0.00	41.90	1	5,375	0.02%
2021/03/24	1	41.65	0	0.00	41.85	1	5,406	0.02%
2021/03/22	1	42.65	0	0.00	42.65	1	5,350	0.02%
2021/03/19	1	42.75	0	0.00	42.80	1	5,381	0.02%
2021/03/18	1	42.60	0	0.00	42.65	1	5,313	0.02%
2021/03/17	3	42.70	0	0.00	42.60	3	5,379	0.06%
2021/03/16	0	0.00	1	42.60	42.65	-1	5,455	-0.02%
2021/03/15	1	42.45	2.1	42.14	42.45	-1.1	5,319	-0.02%
2021/03/12	1	40.30	1	40.30	40.50	0	5,182	0.00%
2021/03/09	2	38.85	0	0.00	39.20	2	5,255	0.04%
2021/02/23	1	38.25	1	38.10	38.40	0	5,377	0.00%
2021/02/18	10	36.68	1	37.10	37.10	9	5,210	0.17%
2021/01/29	2	35.08	0	0.00	34.85	2	5,020	0.04%
2021/01/28	2	36.00	0	0.00	35.80	2	4,927	0.04%
2021/01/27	2	36.75	0	0.00	36.85	2	4,836	0.04%
2021/01/26	0	0.00	1	36.85	36.70	-1	4,746	-0.02%
2021/01/25	0	0.00	4	35.65	36.00	-4	4,509	-0.09%
2021/01/22	1	35.55	0	0.00	35.65	1	4,485	0.02%
2021/01/19	0	0.00	1	35.70	35.95	-1	4,299	-0.02%
2021/01/15	0	0.00	10	35.00	35.00	-10	4,121	-0.24%
2020/12/30	0	0.00	1	34.25	34.25	-1	3,667	-0.03%
2020/12/29	11	34.35	0	0.00	34.50	11	3,632	0.30%
2020/12/18	0	0.00	5	34.25	34.10	-5	3,419	-0.15%
2020/12/15	0	0.00	1	34.35	34.20	-1	3,237	-0.03%
2020/12/10	0	0.00	1	34.85	34.80	-1	2,972	-0.03%
2020/12/08	1	33.60	0	0.00	33.75	1	2,700	0.04%
2020/12/07	5	34.10	0	0.00	33.90	5	2,640	0.19%
2020/12/04	0	0.00	1	33.40	33.40	-1	2,541	-0.04%
2020/12/03	0	0.00	20	33.15	32.90	-20	2,397	-0.83%
2020/12/02	0	0.00	1	32.70	33.15	-1	2,326	-0.04%
2020/12/01	1	32.60	0	0.00	32.60	1	2,202	0.05%
2020/11/30	0	0.00	10	32.65	32.60	-10	2,168	-0.46%
2020/11/27	0	0.00	2	32.45	32.35	-2	2,088	-0.10%
2020/11/26	21	32.35	22	32.49	32.40	-1	2,030	-0.05%
2020/11/25	0	0.00	4	31.85	31.60	-4	1,851	-0.22%
2020/11/19	0	0.00	5	30.95	31.00	-5	1,689	-0.30%
2020/11/16	0	0.00	1	31.00	31.05	-1	1,704	-0.06%
2020/11/12	0	0.00	100	30.55	30.55	-100	1,671	-5.98%
2020/10/29	4	30.15	1	30.10	30.20	3	1,652	0.18%
2020/10/26	0	0.00	6	29.96	30.00	-6	1,604	-0.37%
2020/10/19	1	29.40	0	0.00	29.45	1	1,725	0.06%
2020/10/16	5	29.70	0	0.00	29.50	5	1,734	0.29%
2020/10/08	1	29.45	0	0.00	29.55	1	1,781	0.06%
2020/09/25	0	0.00	1	29.05	29.05	-1	2,164	-0.05%
2020/09/24	0	0.00	1	29.20	29.05	-1	2,234	-0.04%
2020/09/15	4	29.70	0	0.00	29.55	4	2,392	0.17%
2020/09/01	1	29.75	0	0.00	29.75	1	2,988	0.03%
2020/08/28	2	29.80	1	29.85	29.70	1	3,216	0.03%
2020/08/24	0	0.00	1	29.75	29.75	-1	3,412	-0.03%
2020/08/20	3	29.33	0	0.00	29.25	3	3,487	0.09%
2020/08/14	0	0.00	2	30.23	30.30	-2	3,672	-0.05%
2020/08/10	0	0.00	1	30.55	30.55	-1	3,849	-0.03%
2020/08/07	0	0.00	1	30.25	30.40	-1	3,907	-0.03%
2020/08/06	50	29.95	0	0.00	29.90	50	3,916	1.28%
2020/08/05	0	0.00	1	29.85	29.90	-1	3,972	-0.03%
2020/08/04	0	0.00	36	29.70	29.75	-36	4,017	-0.90%
2020/07/28	20	29.20	0	0.00	29.00	20	4,304	0.46%
2020/07/27	16	29.44	0	0.00	29.35	16	4,399	0.36%
2020/07/24	1	29.80	0	0.00	29.60	1	4,502	0.02%
2020/07/06	61	30.82	10	30.75	30.75	51	6,167	0.83%
2020/06/23	1	29.90	0	0.00	29.95	1	6,227	0.02%
2020/06/12	1	29.70	0	0.00	29.85	1	6,229	0.02%
2020/06/11	10	30.30	0	0.00	30.05	10	6,262	0.16%
2020/06/05	0	0.00	1	31.45	31.35	-1	6,387	-0.02%
2020/05/27	2	29.83	0	0.00	29.85	2	6,349	0.03%
2020/05/26	5	30.05	0	0.00	29.80	5	6,333	0.08%
2020/05/25	0	0.00	1	30.00	29.95	-1	6,292	-0.02%
2020/05/21	11	30.35	0	0.00	30.35	11	6,136	0.18%
2020/05/15	1	31.05	0	0.00	30.70	1	5,998	0.02%
2020/05/14	4	31.76	1	31.90	31.35	3	5,926	0.05%
2020/05/13	4	32.44	1	32.85	32.40	3	5,884	0.05%
2020/05/12	1	32.65	0	0.00	32.80	1	5,851	0.02%
2020/05/07	5	32.53	0	0.00	32.45	5	5,676	0.09%
2020/05/06	6	32.52	0	0.00	32.40	6	5,663	0.11%
2020/05/05	9	32.83	3	32.65	32.65	6	5,648	0.11%
2020/05/04	2	32.98	0	0.00	32.80	2	5,626	0.04%
2020/04/28	0	0.00	3	33.68	34.10	-3	5,516	-0.05%
2020/04/27	2	32.35	0	0.00	32.30	2	5,336	0.04%
2020/04/24	0	0.00	4	31.95	31.85	-4	5,273	-0.08%
2020/04/23	1	32.20	0	0.00	32.15	1	5,168	0.02%
2020/04/22	2	34.93	0	0.00	34.95	2	4,997	0.04%
2020/04/21	1	35.70	1	35.70	35.00	0	4,864	0.00%
2020/04/20	4	35.41	2	35.25	35.35	2	4,729	0.04%
2020/04/16	3	35.05	7	34.64	35.20	-4	4,690	-0.09%
2020/04/14	0	0.00	1	33.70	33.90	-1	4,471	-0.02%
2020/04/13	1	33.40	12	33.00	33.30	-11	4,367	-0.25%
2020/04/10	6	32.68	1	32.80	32.80	5	4,260	0.12%
2020/04/09	1	32.15	2	32.33	32.15	-1	4,234	-0.02%
2020/04/01	0	0.00	1	30.40	30.45	-1	3,919	-0.03%
2020/03/31	0	0.00	2	30.23	30.30	-2	3,885	-0.05%
2020/03/27	1	29.50	0	0.00	29.40	1	3,813	0.03%
2020/03/25	1	29.05	0	0.00	29.00	1	3,727	0.03%
2020/03/12	0	0.00	2	31.48	31.60	-2	3,172	-0.06%
2020/03/10	0	0.00	1	31.85	32.25	-1	3,001	-0.03%
2020/03/06	2	32.50	2	32.55	32.65	0	2,859	0.00%
2020/02/27	1	31.05	0	0.00	31.15	1	2,552	0.04%
2020/02/25	0	0.00	1	31.90	32.05	-1	2,509	-0.04%
2020/02/24	5	31.45	0	0.00	31.85	5	2,488	0.20%
2020/02/21	0	0.00	2	31.95	31.75	-2	2,475	-0.08%
2020/02/19	1	32.50	0	0.00	32.05	1	2,476	0.04%
2020/02/17	2	32.05	0	0.00	32.10	2	2,500	0.08%
2020/02/12	0	0.00	1	31.50	31.55	-1	2,467	-0.04%
2020/02/03	5	31.85	0	0.00	32.05	5	2,265	0.22%
2020/01/31	0	0.00	1	31.95	32.70	-1	2,152	-0.05%
2020/01/10	0	0.00	1	31.75	31.75	-1	1,607	-0.06%
2020/01/07	0	0.00	2	30.95	30.90	-2	1,400	-0.14%
2020/01/03	1	30.60	1	30.90	30.55	0	1,354	0.00%
2019/12/25	0	0.00	2	30.13	30.15	-2	1,525	-0.13%
2019/12/24	0	0.00	4	30.10	30.05	-4	1,527	-0.26%
2019/12/23	0	0.00	1	30.30	30.30	-1	1,527	-0.07%
2019/12/20	0	0.00	6	30.20	30.25	-6	1,521	-0.39%
2019/12/19	0	0.00	1	30.05	30.10	-1	1,518	-0.07%
2019/12/18	1	30.15	1	30.10	30.30	0	1,499	0.00%
2019/12/17	0	0.00	3	29.65	29.80	-3	1,421	-0.21%
2019/12/16	2	29.30	0	0.00	29.60	2	1,382	0.14%
2019/12/11	0	0.00	4	29.30	29.35	-4	1,390	-0.29%
2019/12/03	1	29.30	0	0.00	29.30	1	1,484	0.07%
2019/11/28	3	29.90	0	0.00	29.90	3	1,474	0.20%
2019/11/27	5	30.00	0	0.00	30.05	5	1,486	0.34%
2019/11/26	0	0.00	2	29.95	30.15	-2	1,480	-0.14%
2019/11/21	1	29.75	0	0.00	29.85	1	1,459	0.07%
2019/11/20	1	29.85	0	0.00	29.90	1	1,464	0.07%
2019/11/19	0	0.00	1	30.25	30.05	-1	1,484	-0.07%
2019/11/13	0	0.00	4	29.88	30.10	-4	1,460	-0.27%
2019/10/31	0	0.00	1	29.20	29.05	-1	1,530	-0.07%
2019/10/30	0	0.00	1	29.35	29.45	-1	1,537	-0.07%
2019/10/15	0	0.00	10	28.85	28.75	-10	2,177	-0.46%
2019/10/14	1	29.15	0	0.00	29.05	1	2,257	0.04%
2019/10/04	0	0.00	2	30.58	30.60	-2	2,442	-0.08%
2019/10/03	0	0.00	6	29.96	30.15	-6	2,407	-0.25%
2019/10/02	10	29.70	0	0.00	29.80	10	2,413	0.41%
2019/09/27	1	29.10	1	29.10	29.00	0	2,404	0.00%
2019/09/20	0	0.00	1	29.40	29.25	-1	2,500	-0.04%
2019/09/17	0	0.00	15	29.00	29.05	-15	2,490	-0.60%
2019/08/21	0	0.00	1	28.90	28.90	-1	2,704	-0.04%
2019/08/14	0	0.00	1	27.85	28.45	-1	2,579	-0.04%
2019/08/07	0	0.00	4	27.66	27.70	-4	2,537	-0.16%
2019/08/05	0	0.00	7	27.64	27.45	-7	2,559	-0.27%
2019/07/30	1	27.75	0	0.00	27.70	1	2,575	0.04%
2019/07/25	3	27.93	1	28.10	28.15	2	2,537	0.08%
2019/07/24	0	0.00	2	27.90	27.85	-2	2,508	-0.08%
2019/07/23	2	28.78	0	0.00	28.35	2	2,458	0.08%
2019/07/22	0	0.00	2	28.85	28.70	-2	2,423	-0.08%
2019/07/18	1	31.90	0	0.00	31.85	1	2,149	0.05%
2019/07/17	2	32.00	0	0.00	32.20	2	2,049	0.10%
2019/07/16	6	32.68	0	0.00	32.35	6	1,984	0.30%
2019/07/15	5	32.83	0	0.00	32.80	5	1,896	0.26%
2019/07/11	0	0.00	1	33.00	32.90	-1	1,780	-0.06%
2019/07/08	1	31.90	0	0.00	31.85	1	1,686	0.06%
2019/06/13	0	0.00	1	31.15	31.20	-1	2,120	-0.05%
2019/06/10	2	30.00	1	30.20	30.20	1	2,288	0.04%
2019/06/05	0	0.00	3	31.45	31.25	-3	2,312	-0.13%
2019/05/15	0	0.00	2	30.10	30.10	-2	2,392	-0.08%
2019/05/13	2	29.55	0	0.00	29.40	2	2,399	0.08%
2019/05/10	3	30.52	0	0.00	29.95	3	2,435	0.12%
2019/05/09	3	30.70	2	30.75	30.70	1	2,404	0.04%
2019/05/07	2	30.70	1	30.75	30.75	1	2,392	0.04%
2019/05/06	12	30.91	0	0.00	30.65	12	2,409	0.50%
2019/04/30	1	30.65	0	0.00	30.80	1	2,392	0.04%
2019/04/26	1	31.15	0	0.00	31.15	1	2,396	0.04%
2019/04/24	0	0.00	1	31.50	31.35	-1	2,402	-0.04%
2019/04/19	1	31.25	0	0.00	31.35	1	2,411	0.04%
2019/04/15	0	0.00	3	31.45	31.35	-3	2,359	-0.13%
2019/04/10	0	0.00	5	31.15	31.70	-5	2,097	-0.24%
2019/04/03	1	31.25	0	0.00	31.45	1	1,959	0.05%
2019/04/02	4	31.44	0	0.00	31.45	4	1,937	0.21%
2019/04/01	3	31.48	0	0.00	31.45	3	1,925	0.16%
2019/03/29	3	31.27	0	0.00	31.40	3	1,894	0.16%
2019/03/27	0	0.00	1	31.25	31.30	-1	1,866	-0.05%
2019/03/26	2	31.18	5	31.00	31.25	-3	1,853	-0.16%
2019/03/22	1	30.65	0	0.00	30.65	1	1,773	0.06%
2019/03/21	2	30.53	0	0.00	30.70	2	1,747	0.11%
2019/03/20	1	30.50	0	0.00	30.45	1	1,717	0.06%
2019/03/19	7	30.79	0	0.00	30.75	7	1,672	0.42%
2019/03/18	2	30.63	0	0.00	30.65	2	1,637	0.12%
2019/03/15	1	30.15	0	0.00	30.25	1	1,583	0.06%
2019/03/14	8	29.69	0	0.00	29.60	8	1,507	0.53%
2019/03/12	3	29.75	3	29.80	29.90	0	1,430	0.00%
2019/03/11	2	28.95	0	0.00	29.00	2	1,363	0.15%
2019/02/22	0	0.00	1	29.60	29.75	-1	1,244	-0.08%
2019/02/18	0	0.00	1	29.45	29.35	-1	1,242	-0.08%
2019/02/11	0	0.00	3	29.63	29.90	-3	1,305	-0.23%
2019/01/30	0	0.00	1	29.30	29.15	-1	1,269	-0.08%
2019/01/21	1	28.85	0	0.00	28.85	1	1,459	0.07%
2019/01/17	0	0.00	1	28.70	28.75	-1	1,504	-0.07%
2019/01/15	5	28.27	3	28.18	28.40	2	1,606	0.12%
2019/01/14	0	0.00	2	28.35	28.15	-2	1,605	-0.12%
2019/01/10	0	0.00	1	28.25	28.45	-1	1,602	-0.06%
2019/01/09	0	0.00	1	28.15	28.15	-1	1,605	-0.06%
2019/01/08	0	0.00	1	27.65	27.60	-1	1,594	-0.06%
2019/01/07	2	27.55	2	27.58	27.75	0	1,600	0.00%
2019/01/04	4	26.61	6	27.00	27.25	-2	1,618	-0.12%
2019/01/03	1	27.15	1	27.00	26.95	0	1,684	0.00%
2019/01/02	0	0.00	1	27.10	27.05	-1	1,697	-0.06%
2018/12/27	1	27.45	0	0.00	27.15	1	1,748	0.06%
2018/12/25	1	27.20	1	27.25	27.20	0	1,772	0.00%
2018/12/24	2	27.43	0	0.00	27.40	2	1,775	0.11%
2018/12/22	0	0.00	1	27.25	27.10	-1	1,777	-0.06%
2018/12/21	2	27.20	3	27.12	27.25	-1	1,784	-0.06%
2018/12/19	1	27.90	1	27.55	27.55	0	1,784	0.00%
2018/12/18	1	28.00	0	0.00	27.90	1	1,778	0.06%
2018/12/14	0	0.00	1	28.65	28.55	-1	1,788	-0.06%
2018/12/07	1	28.45	28	28.00	28.45	-27	1,897	-1.42%
2018/12/06	1	29.25	1	29.10	28.85	0	1,886	0.00%
2018/12/05	1	29.55	0	0.00	29.75	1	1,882	0.05%
2018/12/04	0	0.00	2	30.13	30.15	-2	1,944	-0.10%
2018/11/30	0	0.00	2	29.93	29.95	-2	2,026	-0.10%
2018/11/14	0	0.00	1	29.45	29.50	-1	2,200	-0.05%
2018/11/07	1	28.55	1	28.15	28.65	0	2,350	0.00%
2018/11/06	3	28.13	2	28.35	28.00	1	2,426	0.04%
2018/11/05	0	0.00	3	28.58	28.80	-3	2,513	-0.12%
2018/11/02	2	27.65	1	27.65	28.25	1	2,863	0.03%
2018/11/01	29	26.75	2	26.58	27.00	27	3,140	0.86%
2018/10/31	2	25.95	3	25.87	26.00	-1	3,260	-0.03%
2018/10/30	2	25.18	1	24.85	25.20	1	3,339	0.03%
2018/10/29	3	25.22	3	25.17	25.20	0	3,446	0.00%
2018/10/26	1	25.40	1	25.75	25.70	0	3,489	0.00%
2018/10/25	1	25.35	1	25.75	25.45	0	3,563	0.00%
2018/10/24	7	26.86	5	26.75	26.40	2	3,555	0.06%
2018/10/23	1	27.80	1	27.80	27.80	0	3,487	0.00%
2018/10/22	2	28.20	3	28.13	28.20	-1	3,523	-0.03%
2018/10/19	3	27.82	0	0.00	28.20	3	3,550	0.08%
2018/10/18	0	0.00	2	28.18	28.30	-2	3,578	-0.06%
2018/10/17	0	0.00	1	28.40	28.15	-1	3,626	-0.03%
2018/10/12	0	0.00	1	27.75	28.20	-1	3,901	-0.03%
2018/10/11	1	27.50	0	0.00	27.20	1	4,065	0.02%
2018/10/03	1	29.85	0	0.00	29.80	1	5,070	0.02%
2018/09/25	1	30.10	0	0.00	30.05	1	5,569	0.02%
2018/09/18	1	30.15	0	0.00	30.00	1	5,638	0.02%
2018/09/10	3	28.77	1	28.65	28.75	2	5,834	0.03%
2018/08/10	1	32.75	0	0.00	32.85	1	6,732	0.01%
2018/08/08	0	0.00	1	35.00	34.95	-1	6,375	-0.02%
2018/08/07	3	35.30	3	35.30	35.25	0	6,099	0.00%
2018/08/06	1	35.25	0	0.00	35.25	1	6,028	0.02%
2018/08/01	0	0.00	4	34.74	35.05	-4	6,234	-0.06%
2018/07/31	0	0.00	2	34.53	34.55	-2	6,215	-0.03%
2018/07/30	3	34.22	0	0.00	34.45	3	6,196	0.05%
2018/07/27	0	0.00	10	34.70	34.50	-10	6,171	-0.16%
2018/07/26	2	34.60	0	0.00	34.65	2	6,149	0.03%
2018/07/25	9	34.35	0	0.00	34.70	9	6,156	0.15%
2018/07/24	5	34.31	1	34.45	34.55	4	6,137	0.07%
2018/07/20	1	34.70	0	0.00	34.70	1	6,010	0.02%
2018/07/18	0	0.00	5	35.75	35.50	-5	5,928	-0.08%
2018/07/17	5	37.55	0	0.00	36.60	5	5,762	0.09%
2018/07/16	1	37.10	0	0.00	36.60	1	5,339	0.02%
2018/07/04	0	0.00	2	34.00	34.35	-2	4,750	-0.04%
2018/07/03	0	0.00	1	34.30	33.80	-1	4,754	-0.02%
2018/06/29	0	0.00	1	34.25	34.25	-1	4,793	-0.02%
2018/06/20	0	0.00	1	34.30	34.30	-1	5,211	-0.02%
2018/06/19	0	0.00	2	33.90	33.95	-2	5,243	-0.04%
2018/06/15	5	35.05	2	35.20	34.45	3	5,246	0.06%
2018/06/14	0	0.00	1	34.55	34.55	-1	5,173	-0.02%
2018/06/13	1	34.35	0	0.00	34.45	1	5,513	0.02%
2018/06/12	1	33.95	1	34.00	34.05	0	5,732	0.00%
2018/06/05	0	0.00	27	33.59	33.55	-27	6,100	-0.44%
2018/06/04	0	0.00	3	33.43	33.30	-3	6,065	-0.05%
2018/06/01	0	0.00	20	33.00	33.15	-20	6,206	-0.32%
2018/05/29	2	32.60	0	0.00	32.75	2	6,144	0.03%
2018/05/28	3	33.35	0	0.00	33.15	3	6,108	0.05%
2018/05/25	0	0.00	6	33.35	33.30	-6	6,073	-0.10%
2018/05/24	0	0.00	6	33.50	33.50	-6	6,061	-0.10%
2018/05/23	6	33.90	0	0.00	33.90	6	6,042	0.10%
2018/05/22	8	34.25	1	34.40	34.30	7	6,002	0.12%
2018/05/21	0	0.00	2	33.90	34.15	-2	5,877	-0.03%
2018/05/17	0	0.00	2	33.90	33.70	-2	5,793	-0.03%
2018/05/16	3	33.00	4	33.05	33.05	-1	5,779	-0.02%
2018/05/14	6	33.33	0	0.00	33.50	6	5,932	0.10%
2018/05/09	0	0.00	2	32.80	33.00	-2	5,625	-0.04%
2018/05/07	0	0.00	6	32.00	32.00	-6	5,402	-0.11%
2018/05/02	6	31.90	0	0.00	31.85	6	5,367	0.11%
2018/04/25	1	31.00	4	31.30	31.35	-3	5,306	-0.06%
2018/04/24	4	31.40	0	0.00	31.40	4	5,305	0.08%
2018/04/13	3	32.10	0	0.00	31.95	3	5,233	0.06%
2018/04/11	5	32.95	0	0.00	32.55	5	5,339	0.09%
2018/04/10	5	32.85	3	33.00	32.40	2	5,303	0.04%
2018/04/09	0	0.00	2	32.20	32.15	-2	5,142	-0.04%
2018/03/28	1	31.80	0	0.00	31.75	1	5,058	0.02%
2018/03/27	2	31.75	0	0.00	31.65	2	5,066	0.04%
2018/03/20	0	0.00	3	31.50	31.80	-3	5,128	-0.06%
2018/03/19	37	31.77	18	31.70	31.45	19	5,051	0.38%
2018/03/16	0	0.00	6	30.91	31.30	-6	4,629	-0.13%
2018/03/13	1	30.25	6	29.90	30.35	-5	4,003	-0.12%
2018/03/12	0	0.00	1	29.45	29.35	-1	3,788	-0.03%
2018/03/08	0	0.00	4	29.15	29.00	-4	3,778	-0.11%
2018/03/01	1	27.95	0	0.00	28.00	1	3,908	0.03%
2018/02/26	0	0.00	5	27.75	27.85	-5	4,217	-0.12%
2018/02/23	9	27.38	0	0.00	27.40	9	4,253	0.21%
2018/02/12	0	0.00	2	25.50	25.90	-2	4,359	-0.05%
2018/02/08	1	25.65	0	0.00	25.60	1	4,376	0.02%
2018/02/07	41	26.53	0	0.00	26.15	41	4,319	0.95%
2018/02/06	1	27.50	10	27.75	27.45	-9	4,217	-0.21%
2018/01/23	0	0.00	1	28.85	28.75	-1	5,197	-0.02%
2018/01/17	0	0.00	2	29.05	28.90	-2	5,670	-0.04%
2018/01/12	0	0.00	6	28.55	28.55	-6	6,392	-0.09%
2018/01/08	9	28.02	0	0.00	28.05	9	7,961	0.11%
2018/01/05	0	0.00	8	30.00	30.05	-8	7,849	-0.10%
2018/01/03	0	0.00	1	30.40	30.15	-1	8,070	-0.01%
2018/01/02	0	0.00	3	30.00	30.20	-3	8,132	-0.04%