東陽 (1319)-國票-安和券商分點個股進出

台股 » 個股 » 東陽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東陽

(1319)

可現股當沖

股價
115.0
漲跌
▲3.0
漲幅
+2.68%
成交量
3,188張
產業
上市汽車類股
519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

東陽 (1319)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	2	114.75	115.00	-2	7,484	-0.03%
2024/05/16	24	113.06	20	112.00	112.00	4	7,531	0.05%
2024/05/15	2	116.25	1	118.00	115.50	1	7,644	0.01%
2024/05/14	36	116.03	4	116.63	116.50	32	7,742	0.41%
2024/05/13	13	111.08	12	111.75	111.50	1	7,693	0.01%
2024/05/10	10	114.00	10	114.00	114.00	0	7,682	0.00%
2024/05/09	2	115.00	2	118.00	114.50	0	7,685	0.00%
2024/05/08	3	116.17	19	116.21	116.00	-16	7,734	-0.21%
2024/05/07	6	113.75	2	114.50	114.00	4	7,742	0.05%
2024/05/06	11	117.27	4	115.50	115.50	7	7,795	0.09%
2024/05/03	32	119.92	21	119.50	119.50	11	8,070	0.14%
2024/05/02	1	122.00	17	122.62	122.50	-16	8,448	-0.19%
2024/04/30	22	119.50	0	0.00	119.00	22	8,529	0.26%
2024/04/29	15	116.50	16	122.31	122.50	-1	8,621	-0.01%
2024/04/26	26	118.06	20	116.00	116.00	6	8,597	0.07%
2024/04/25	3	116.00	0	0.00	117.50	3	8,622	0.03%
2024/04/24	34	120.15	30	117.50	117.50	4	8,677	0.05%
2024/04/23	32	121.16	20	119.50	119.50	12	8,689	0.14%
2024/04/22	0	0.00	21	121.45	121.00	-21	8,768	-0.24%
2024/04/18	14	129.07	21	127.00	127.00	-7	8,689	-0.08%
2024/04/17	3	128.67	18	129.61	129.50	-15	8,644	-0.17%
2024/04/16	3	127.83	3	126.83	126.50	0	8,566	0.00%
2024/04/15	22	128.50	2	130.50	127.50	20	8,496	0.24%
2024/04/12	0	0.00	12	131.83	131.50	-12	8,436	-0.14%
2024/04/11	21	122.02	1	123.00	123.00	20	8,281	0.24%
2024/04/10	21	122.50	21.1	123.48	123.00	-0.1	8,247	0.00%
2024/04/09	20	122.50	21	122.50	122.50	-1	8,271	-0.01%
2024/04/03	1	121.50	0	0.00	120.50	1	8,321	0.01%
2024/04/02	0	0.00	23	123.80	123.50	-23	8,351	-0.28%
2024/04/01	8	123.69	8	123.38	123.00	0	8,269	0.00%
2024/03/29	32	121.31	39	124.72	125.00	-7	8,172	-0.09%
2024/03/28	1	124.50	34	125.09	125.00	-33	7,772	-0.42%
2024/03/27	3	119.00	4.1	121.15	125.00	-1.1	7,544	-0.01%
2024/03/26	1	117.00	3	117.00	118.50	-2	7,452	-0.03%
2024/03/25	20	118.50	0	0.00	118.50	20	7,349	0.27%
2024/03/22	10	118.50	16	117.78	118.00	-6	7,349	-0.08%
2024/03/21	24	122.71	1	120.00	120.00	23	7,461	0.31%
2024/03/20	22.1	121.75	15	122.37	121.50	7.1	7,495	0.09%
2024/03/19	3	124.50	23.2	126.24	126.50	-20.2	7,299	-0.28%
2024/03/18	46	116.96	44.2	124.71	125.00	1.8	7,083	0.03%
2024/03/15	1.2	110.50	1	115.50	115.50	0.2	6,842	0.00%
2024/03/14	22	114.50	30	112.10	112.00	-8	6,713	-0.12%
2024/03/13	19	108.92	60	111.65	113.00	-41	6,648	-0.62%
2024/03/12	12	104.08	6	105.17	108.00	6	6,662	0.09%
2024/03/11	1	99.00	6	99.52	98.40	-5	7,003	-0.07%
2024/03/08	41	99.26	20	96.50	96.50	21	7,192	0.29%
2024/03/07	2	99.95	0	0.00	99.90	2	7,136	0.03%
2024/03/06	0	0.00	5	103.20	103.00	-5	7,100	-0.07%
2024/03/05	22	100.14	21	100.02	100.00	1	7,102	0.01%
2024/03/04	21	101.89	0	0.00	99.60	21	7,154	0.29%
2024/03/01	0	0.00	1	103.00	100.50	-1	7,162	-0.01%
2024/02/29	20	99.60	2	100.00	98.90	18	7,110	0.25%
2024/02/27	29	100.93	3	100.33	99.10	26	7,026	0.37%
2024/02/26	0.2	95.00	6	94.93	95.00	-5.8	6,772	-0.09%
2024/02/23	8	93.45	2	95.00	93.00	6	6,788	0.09%
2024/02/22	2	94.90	25	95.08	95.00	-23	6,773	-0.34%
2024/02/21	5	92.80	17	93.00	93.00	-12	6,714	-0.18%
2024/02/20	22	91.42	0	0.00	91.80	22	6,741	0.33%
2024/02/19	25	93.92	7	93.86	93.50	18	6,698	0.27%
2024/02/16	0	0.00	9	92.28	92.20	-9	6,681	-0.13%
2024/02/15	1	89.50	2	87.25	89.40	-1	6,526	-0.02%
2024/02/05	3	83.17	5	84.70	85.00	-2	6,402	-0.03%
2024/02/01	0	0.00	1	84.80	84.10	-1	6,515	-0.02%
2024/01/31	1	86.70	0	0.00	85.30	1	6,607	0.02%
2024/01/30	16	85.84	0	0.00	86.00	16	6,603	0.24%
2024/01/29	3	87.07	2	86.70	86.70	1	6,570	0.02%
2024/01/26	0	0.00	2	87.85	86.30	-2	6,510	-0.03%
2024/01/25	12	85.46	15	86.19	86.60	-3	6,258	-0.05%
2024/01/24	0	0.00	2.3	81.76	81.00	-2.3	5,980	-0.04%
2024/01/23	0	0.00	1	78.70	80.20	-1	5,918	-0.02%
2024/01/22	1	75.80	1	76.10	76.00	0	5,865	0.00%
2024/01/18	1	77.30	1	77.60	77.60	0	5,991	0.00%
2024/01/17	16	77.50	30	76.47	76.50	-14	5,939	-0.24%
2024/01/16	2	77.65	0	0.00	76.70	2	5,965	0.03%
2024/01/15	0	0.00	8	75.80	76.10	-8	5,930	-0.13%
2024/01/12	0	0.00	64	74.73	74.00	-64	6,095	-1.05%
2024/01/10	0	0.00	5	74.30	73.90	-5	6,349	-0.08%
2024/01/08	5	75.90	32	75.20	75.20	-27	6,631	-0.41%
2024/01/03	0	0.00	1	76.60	76.50	-1	7,683	-0.01%
2024/01/02	1	76.80	0	0.00	75.60	1	7,724	0.01%
2023/12/29	0	0.00	15	76.00	76.00	-15	7,925	-0.19%
2023/12/28	20	75.00	0	0.00	75.20	20	7,924	0.25%
2023/12/27	63	75.70	0	0.00	75.60	63	7,956	0.79%
2023/12/25	1	76.20	0	0.00	75.50	1	8,187	0.01%
2023/12/22	1	77.10	1	77.00	75.80	0	8,272	0.00%
2023/12/19	0	0.00	11	78.01	78.00	-11	8,623	-0.13%
2023/12/18	4	81.95	1	80.20	79.20	3	8,717	0.03%
2023/12/15	14	87.14	40	87.03	85.10	-26	8,917	-0.29%
2023/12/14	21	85.20	24	85.38	85.40	-3	9,207	-0.03%
2023/12/13	1	85.70	3	85.60	85.00	-2	9,341	-0.02%
2023/12/12	16	85.16	14	85.68	85.70	2	9,540	0.02%
2023/12/11	2	85.40	1	86.50	85.40	1	9,941	0.01%
2023/12/08	36	84.64	7	84.34	84.30	29	10,803	0.27%
2023/12/07	31	87.53	64	85.67	84.60	-33	11,091	-0.30%
2023/12/06	47	84.69	17	85.29	87.00	30	11,074	0.27%
2023/12/05	10	81.62	3	81.93	82.40	7	10,932	0.06%
2023/12/04	0	0.00	2	78.05	77.50	-2	10,741	-0.02%
2023/12/01	2	75.10	16	76.71	76.90	-14	10,731	-0.13%
2023/11/30	0	0.00	25	74.88	74.40	-25	10,764	-0.23%
2023/11/29	26	76.67	0	0.00	75.40	26	10,846	0.24%
2023/11/28	12	75.40	10	75.70	76.50	2	10,865	0.02%
2023/11/27	10	74.70	16	74.15	74.00	-6	11,148	-0.05%
2023/11/24	10	75.60	1	75.60	75.40	9	11,582	0.08%
2023/11/22	2	76.00	11	76.00	76.10	-9	11,677	-0.08%
2023/11/16	21	78.60	1	78.90	78.20	20	11,690	0.17%
2023/11/15	1	79.20	0	0.00	78.40	1	11,718	0.01%
2023/11/13	1	79.00	0	0.00	78.40	1	11,994	0.01%
2023/11/10	1	78.50	0	0.00	78.50	1	12,054	0.01%
2023/11/09	9	80.56	1	81.20	80.00	8	12,198	0.07%
2023/11/08	2	80.10	1	80.30	79.60	1	12,125	0.01%
2023/11/07	9	78.59	0	0.00	79.00	9	12,094	0.07%
2023/11/06	0	0.00	0.4	76.80	76.80	-0.4	12,110	0.00%
2023/11/02	1	76.70	0	0.00	76.80	1	12,184	0.01%
2023/11/01	40	73.30	41	73.63	74.00	-1	12,171	-0.01%
2023/10/31	0	0.00	3	73.80	73.30	-3	12,129	-0.02%
2023/10/27	0	0.00	21	76.13	76.40	-21	12,270	-0.17%
2023/10/24	3	78.10	3	78.70	78.30	0	13,004	0.00%
2023/10/23	5	77.64	3	77.90	78.90	2	13,030	0.02%
2023/10/20	0	0.00	100	78.45	78.30	-100	13,037	-0.77%
2023/10/19	1	81.50	3	82.10	81.70	-2	12,881	-0.02%
2023/10/18	0	0.00	1	82.50	82.60	-1	12,732	-0.01%
2023/10/17	53	82.80	40	82.50	82.50	13	12,638	0.10%
2023/10/16	121	83.61	294	83.79	83.80	-173	12,530	-1.38%	大買/大賣/鉅額交易
2023/10/13	277	83.29	250	83.60	83.40	27	12,524	0.22%	大買/大賣/
2023/10/12	90	83.59	191	85.77	86.70	-101	12,159	-0.83%	大賣/鉅額交易
2023/10/11	91	77.54	22	78.79	78.90	69	11,675	0.59%
2023/10/06	150	78.25	12	78.07	77.60	138	11,688	1.18%	大買/鉅額交易
2023/10/05	181	79.42	14	79.71	78.30	167	11,633	1.44%	大買/鉅額交易
2023/10/04	4	77.60	0	0.00	77.00	4	11,384	0.04%
2023/10/03	10	78.21	7	78.70	78.70	3	11,338	0.03%
2023/10/02	5	77.14	2	77.90	77.80	3	11,267	0.03%
2023/09/28	4	78.40	0	0.00	78.30	4	11,140	0.04%
2023/09/26	3	79.17	54	80.00	78.30	-51	10,993	-0.46%
2023/09/25	2	78.60	7	78.67	78.80	-5	10,825	-0.05%
2023/09/22	9	78.31	5	77.90	79.40	4	10,682	0.04%
2023/09/21	5	77.44	2	78.00	77.90	3	10,568	0.03%
2023/09/20	22	78.12	20	78.15	78.00	2	10,427	0.02%
2023/09/19	2	76.80	340	79.34	79.10	-338	10,103	-3.35%	大賣/鉅額交易
2023/09/18	7	75.29	248	75.73	76.40	-241	9,734	-2.48%	大賣/鉅額交易
2023/09/15	5	73.12	217	74.72	74.10	-212	9,723	-2.18%	大賣/鉅額交易
2023/09/14	786	75.54	6	76.80	75.60	780	9,681	8.06%	大買/鉅額交易
2023/09/13	28	76.60	30	76.27	74.40	-2	9,230	-0.02%
2023/09/12	21	73.70	22	74.36	73.50	-1	8,378	-0.01%
2023/09/11	0	0.00	15	71.47	72.40	-15	8,009	-0.19%
2023/09/08	36	69.68	42	70.16	69.80	-6	7,813	-0.08%
2023/09/07	20	69.00	6	68.53	67.40	14	7,581	0.18%
2023/09/05	1	67.90	1	67.10	68.00	0	7,469	0.00%
2023/09/04	3	67.20	6	67.73	68.10	-3	7,466	-0.04%
2023/09/01	2	67.15	2	66.60	66.40	0	7,352	0.00%
2023/08/31	10	67.56	10	68.42	67.90	0	7,344	0.00%
2023/08/30	18	65.29	22	66.09	66.30	-4	7,127	-0.06%
2023/08/29	2	63.50	7	62.96	63.90	-5	6,711	-0.07%
2023/08/28	0	0.00	52	61.36	61.20	-52	6,591	-0.79%
2023/08/24	61	60.79	0	0.00	61.50	61	6,569	0.93%
2023/08/23	0	0.00	2	61.85	61.90	-2	6,483	-0.03%
2023/08/22	0	0.00	51	61.21	61.20	-51	6,479	-0.79%
2023/08/21	2	62.10	10	62.10	61.90	-8	6,483	-0.12%
2023/08/18	61	63.11	13	62.45	61.40	48	6,440	0.75%
2023/08/16	5	62.00	0	0.00	62.00	5	6,275	0.08%
2023/08/15	4	62.05	38	61.78	61.90	-34	6,243	-0.54%
2023/08/14	0	0.00	80	58.81	59.00	-80	6,135	-1.30%
2023/08/11	0	0.00	31	60.20	60.20	-31	6,201	-0.50%
2023/08/10	10	60.60	0	0.00	60.10	10	6,153	0.16%
2023/08/09	54	60.19	50	60.00	60.00	4	6,082	0.07%
2023/08/08	2	59.90	5	60.00	60.10	-3	6,009	-0.05%
2023/08/07	1	58.70	1	59.20	59.30	0	5,993	0.00%
2023/08/02	25	61.20	0	0.00	59.50	25	5,890	0.42%
2023/08/01	11	61.72	0	0.00	61.00	11	5,821	0.19%
2023/07/31	53	62.59	11	62.00	60.60	42	5,841	0.72%
2023/07/28	154	60.56	124	60.11	60.60	30	5,704	0.53%	大買/大賣/
2023/07/27	6	55.52	14	56.37	56.90	-8	5,323	-0.15%
2023/07/26	48	55.37	2	55.00	54.80	46	5,187	0.89%
2023/07/25	0	0.00	2	53.40	54.50	-2	5,107	-0.04%
2023/07/24	1	52.20	0	0.00	51.90	1	5,052	0.02%
2023/07/20	1	53.20	11	53.04	53.00	-10	5,055	-0.20%
2023/07/19	3	52.97	0.1	52.60	52.60	2.9	5,071	0.06%
2023/07/18	4	54.55	4	54.15	54.10	0	5,041	0.00%
2023/07/17	4	53.78	3	53.20	53.50	1	4,981	0.02%
2023/07/14	9	53.50	58	53.20	53.20	-49	5,022	-0.98%
2023/07/13	0.1	53.80	53	54.00	53.90	-52.9	5,074	-1.04%
2023/07/12	1	51.70	0	0.00	51.40	1	5,092	0.02%
2023/07/11	44	51.67	0	0.00	51.40	44	5,126	0.86%
2023/07/10	0	0.00	40	51.30	51.30	-40	5,213	-0.77%
2023/07/04	0	0.00	1	52.30	52.40	-1	5,440	-0.02%
2023/07/03	0	0.00	1	52.40	52.40	-1	5,498	-0.02%
2023/06/30	10	52.40	0	0.00	52.70	10	5,499	0.18%
2023/06/27	1	52.00	15	52.60	51.10	-14	5,539	-0.25%
2023/06/26	26	53.93	0	0.00	53.30	26	5,547	0.47%
2023/06/21	1	56.10	11	56.29	56.30	-10	5,577	-0.18%
2023/06/20	3	55.80	22	54.81	54.50	-19	5,629	-0.34%
2023/06/19	20	53.80	12	53.83	53.60	8	5,447	0.15%
2023/06/16	53	54.28	41	54.16	54.00	12	5,456	0.22%
2023/06/15	53	53.43	50	54.06	54.20	3	5,348	0.06%
2023/06/14	9	52.33	95	53.52	53.40	-86	5,337	-1.61%
2023/06/13	6	52.45	25	52.45	52.40	-19	5,239	-0.36%
2023/06/12	0	0.00	1	51.30	50.90	-1	5,158	-0.02%
2023/06/09	5	51.00	0	0.00	51.10	5	5,174	0.10%
2023/06/08	23	51.08	0	0.00	50.30	23	5,234	0.44%
2023/06/06	10	51.00	40	51.23	50.20	-30	5,348	-0.56%
2023/06/05	10	50.90	10	50.60	51.40	0	5,316	0.00%
2023/06/02	20	49.65	0	0.00	49.95	20	5,210	0.38%
2023/06/01	30	49.65	0	0.00	49.55	30	5,180	0.58%
2023/05/29	30	50.47	50	49.90	49.90	-20	5,219	-0.38%
2023/05/26	0	0.00	21	49.60	49.60	-21	5,201	-0.40%
2023/05/25	0	0.00	1	49.40	49.65	-1	5,204	-0.02%
2023/05/22	30	50.33	1	50.00	51.10	29	5,114	0.57%
2023/05/19	25	49.62	0	0.00	49.35	25	5,005	0.50%
2023/05/17	0	0.00	1	50.40	50.60	-1	4,882	-0.02%
2023/05/16	21	48.30	1	48.75	48.20	20	4,762	0.42%
2023/05/12	0	0.00	30	46.70	47.50	-30	4,744	-0.63%
2023/05/11	0	0.00	30	46.70	46.70	-30	4,756	-0.63%
2023/05/08	1	48.80	0	0.00	48.80	1	4,720	0.02%
2023/05/05	0	0.00	12	50.53	50.80	-12	4,630	-0.26%
2023/05/04	91	50.20	1	49.90	49.30	90	4,532	1.99%
2023/05/03	1	49.20	3	49.15	49.95	-2	4,414	-0.05%
2023/05/02	0	0.00	3	48.43	48.55	-3	4,394	-0.07%
2023/04/27	1	46.85	4	47.75	47.75	-3	4,449	-0.07%
2023/04/24	0	0.00	2	46.85	47.05	-2	4,432	-0.05%
2023/04/19	3	49.25	8	49.11	48.80	-5	4,417	-0.11%
2023/04/18	33	48.90	22	49.01	49.10	11	4,392	0.25%
2023/04/17	3	48.65	33	48.85	48.85	-30	4,298	-0.70%
2023/04/13	1	47.20	5	47.30	47.20	-4	4,197	-0.10%
2023/04/12	30	47.13	10	47.50	47.80	20	4,239	0.47%
2023/04/11	31	46.52	0	0.00	46.95	31	4,151	0.75%
2023/04/10	2	46.55	8	46.50	46.55	-6	4,268	-0.14%
2023/04/07	0	0.00	1	46.25	46.50	-1	4,251	-0.02%
2023/04/06	1	45.40	0	0.00	45.65	1	4,295	0.02%
2023/03/30	0	0.00	1	46.55	46.55	-1	4,270	-0.02%
2023/03/29	1	46.20	2	46.25	46.50	-1	4,330	-0.02%
2023/03/24	17	46.86	0	0.00	46.70	17	4,680	0.36%
2023/03/23	17	46.88	0	0.00	46.80	17	4,628	0.37%
2023/03/22	30	45.35	0	0.00	45.45	30	4,491	0.67%
2023/03/20	40	44.33	0	0.00	44.45	40	4,418	0.91%
2023/03/14	0	0.00	1	43.75	43.80	-1	4,521	-0.02%
2023/03/10	1	46.20	9	45.85	45.75	-8	4,576	-0.17%
2023/03/09	0	0.00	18	45.18	45.15	-18	4,729	-0.38%
2023/03/08	1	44.75	1	44.80	44.90	0	4,911	0.00%
2023/03/01	5	42.05	0	0.00	42.05	5	5,459	0.09%
2023/02/21	1	44.70	2	44.55	44.60	-1	5,709	-0.02%
2023/02/20	1	44.75	0	0.00	44.50	1	5,985	0.02%
2023/02/17	0	0.00	1	44.35	44.60	-1	6,006	-0.02%
2023/02/16	1	44.20	2	44.20	44.05	-1	6,041	-0.02%
2023/02/09	0	0.00	15	44.20	44.50	-15	6,579	-0.23%
2023/02/08	5	44.50	0	0.00	44.25	5	6,577	0.08%
2023/02/06	0	0.00	4	44.73	44.65	-4	6,577	-0.06%
2023/02/03	0	0.00	1	45.00	44.45	-1	6,598	-0.02%
2023/02/02	0	0.00	2	45.75	45.70	-2	6,572	-0.03%
2023/02/01	4	44.98	35	45.26	45.20	-31	6,550	-0.47%
2023/01/31	2	44.70	20	44.65	45.00	-18	6,517	-0.28%
2023/01/17	46	43.14	0	0.00	42.90	46	6,403	0.72%
2023/01/10	1	43.90	0	0.00	43.40	1	6,479	0.02%
2023/01/09	20	43.45	20	43.65	43.35	0	6,489	0.00%
2023/01/06	0	0.00	2	43.18	43.35	-2	6,560	-0.03%
2023/01/03	1	42.90	6	43.48	42.85	-5	6,697	-0.07%
2022/12/30	2	43.10	2	43.60	43.10	0	6,744	0.00%
2022/12/29	12	41.87	12	41.78	41.80	0	6,648	0.00%
2022/12/28	22	43.10	6	43.13	43.00	16	6,607	0.24%
2022/12/26	4	41.69	2	41.63	41.75	2	6,460	0.03%
2022/12/23	3	41.25	0	0.00	41.05	3	6,496	0.05%
2022/12/22	2	41.00	0	0.00	40.90	2	6,515	0.03%
2022/12/21	4	41.25	0	0.00	41.10	4	6,560	0.06%
2022/12/20	6	42.40	0.3	42.77	41.80	5.7	6,524	0.09%
2022/12/19	6	42.73	2.1	43.72	42.65	3.9	6,489	0.06%
2022/12/16	7	46.30	0	0.00	45.00	7	6,475	0.11%
2022/12/15	0	0.00	1	49.35	49.20	-1	6,271	-0.02%
2022/12/14	3	48.25	5	48.70	49.00	-2	6,218	-0.03%
2022/12/13	20	48.13	0	0.00	47.35	20	6,231	0.32%
2022/12/09	10	48.25	0	0.00	47.90	10	6,586	0.15%
2022/12/08	0	0.00	52	46.95	48.15	-52	6,618	-0.79%
2022/12/07	0.3	47.58	11	48.05	46.80	-10.7	6,633	-0.16%
2022/12/06	10	48.65	1	48.65	48.65	9	6,629	0.14%
2022/12/05	0.1	49.05	5	49.30	49.00	-4.9	6,657	-0.07%
2022/12/02	1	48.65	0	0.00	48.75	1	6,845	0.01%
2022/12/01	2	49.35	26	49.10	49.30	-24	6,743	-0.36%
2022/11/30	31	47.76	81	47.30	47.45	-50	6,486	-0.77%
2022/11/29	74	48.00	4	47.80	48.45	70	6,264	1.12%
2022/11/25	1	45.60	0	0.00	45.05	1	5,874	0.02%
2022/11/24	0	0.00	6	45.65	45.55	-6	6,021	-0.10%
2022/11/23	0	0.00	6	45.40	45.75	-6	6,048	-0.10%
2022/11/22	0	0.00	5	45.20	45.40	-5	6,080	-0.08%
2022/11/21	2	45.95	0	0.00	45.95	2	6,253	0.03%
2022/11/18	18	46.73	0	0.00	45.70	18	6,287	0.29%
2022/11/17	12	46.48	2	45.90	46.25	10	6,192	0.16%
2022/11/16	57	45.51	0	0.00	45.60	57	6,087	0.94%
2022/11/10	0	0.00	2	43.75	42.65	-2	6,419	-0.03%
2022/11/09	1	45.70	0	0.00	44.90	1	6,511	0.02%
2022/11/08	2	47.43	0	0.00	46.30	2	6,513	0.03%
2022/11/07	0	0.00	3	46.10	45.80	-3	6,541	-0.05%
2022/11/03	4	45.41	303	45.16	45.55	-299	6,966	-4.29%	大賣/鉅額交易
2022/11/02	0	0.00	1	45.70	45.85	-1	7,251	-0.01%
2022/10/26	0	0.00	46	45.00	45.00	-46	7,732	-0.59%
2022/10/25	0	0.00	5	45.45	44.95	-5	7,788	-0.06%
2022/10/19	0	0.00	2	47.65	47.60	-2	8,023	-0.02%
2022/10/18	1	48.00	0	0.00	48.20	1	8,077	0.01%
2022/10/14	7	48.56	0	0.00	48.20	7	8,313	0.08%
2022/10/13	2	45.68	0	0.00	45.15	2	8,371	0.02%
2022/10/07	1	48.80	0	0.00	47.95	1	9,551	0.01%
2022/10/06	0	0.00	2	48.45	49.05	-2	9,610	-0.02%
2022/10/05	0	0.00	21	48.59	48.30	-21	9,662	-0.22%
2022/10/04	1	49.20	0	0.00	48.95	1	9,744	0.01%
2022/09/30	4	48.30	2	47.90	48.30	2	10,286	0.02%
2022/09/29	6	50.22	1	50.00	49.75	5	10,594	0.05%
2022/09/26	1	51.00	0	0.00	51.20	1	10,912	0.01%
2022/09/23	2	53.00	0	0.00	53.00	2	11,102	0.02%
2022/09/22	1	55.90	2	55.20	55.40	-1	11,296	-0.01%
2022/09/21	1	55.00	0	0.00	55.10	1	11,807	0.01%
2022/09/19	1	54.00	0	0.00	54.20	1	12,151	0.01%
2022/09/16	9	55.48	8	55.79	54.50	1	12,249	0.01%
2022/09/15	0	0.00	26	55.88	55.60	-26	12,093	-0.21%
2022/09/13	0	0.00	21	54.81	54.80	-21	12,357	-0.17%
2022/09/12	0	0.00	2	54.50	53.70	-2	12,441	-0.02%
2022/09/08	26	54.94	2	55.05	55.10	24	12,638	0.19%
2022/09/05	1	52.90	1	52.30	52.20	0	13,346	0.00%
2022/09/02	10	55.70	2	54.65	54.40	8	13,472	0.06%
2022/09/01	11	54.41	0	0.00	54.70	11	13,454	0.08%
2022/08/31	11	54.36	6	54.20	54.60	5	13,455	0.04%
2022/08/30	0	0.00	4	52.50	52.50	-4	13,462	-0.03%
2022/08/29	2	51.30	0	0.00	51.20	2	13,606	0.01%
2022/08/26	18	54.13	5	53.60	52.80	13	13,688	0.09%
2022/08/25	1	52.20	3	52.60	52.10	-2	13,683	-0.01%
2022/08/24	1	51.70	0	0.00	51.40	1	13,712	0.01%
2022/08/19	2	53.25	1	53.20	52.10	1	14,008	0.01%
2022/08/18	14	52.46	66	52.10	53.10	-52	13,952	-0.37%
2022/08/17	0	0.00	3	51.30	51.20	-3	13,787	-0.02%
2022/08/16	1	50.00	1	50.10	50.10	0	13,623	0.00%
2022/08/15	1	48.95	0	0.00	49.60	1	13,684	0.01%
2022/08/12	3	47.55	0	0.00	47.55	3	13,861	0.02%
2022/08/11	50	48.27	50	48.50	47.55	0	13,889	0.00%
2022/08/09	52	50.89	52	51.14	51.20	0	13,667	0.00%
2022/08/08	2	47.95	0	0.00	49.10	2	13,348	0.01%
2022/08/05	0	0.00	1	48.60	48.90	-1	13,233	-0.01%
2022/08/04	0	0.00	6	48.03	49.10	-6	13,131	-0.05%
2022/08/03	6	48.08	64	47.52	47.50	-58	12,998	-0.45%
2022/08/01	0	0.00	1	49.85	50.00	-1	12,739	-0.01%
2022/07/29	50	49.93	6	50.03	50.20	44	12,641	0.35%
2022/07/28	0	0.00	3	48.70	48.65	-3	12,437	-0.02%
2022/07/26	3	47.80	3	48.52	48.80	0	12,280	0.00%
2022/07/25	1	47.85	0	0.00	48.80	1	12,195	0.01%
2022/07/22	1	49.15	1	48.50	48.20	0	12,099	0.00%
2022/07/21	0	0.00	1	46.85	47.50	-1	11,869	-0.01%
2022/07/20	0	0.00	3	46.95	47.25	-3	11,752	-0.03%
2022/07/18	14	49.29	8	48.46	48.15	6	11,246	0.05%
2022/07/15	31	50.51	64	51.14	51.20	-33	10,807	-0.31%
2022/07/14	5	46.42	1	47.35	47.50	4	10,124	0.04%
2022/07/13	0	0.00	2	47.85	47.35	-2	9,930	-0.02%
2022/07/12	1	47.95	0	0.00	47.65	1	9,829	0.01%
2022/07/11	1	49.90	2	50.05	48.65	-1	9,693	-0.01%
2022/07/08	4	50.45	108	50.09	49.40	-104	9,525	-1.09%	大賣/鉅額交易
2022/07/07	110	50.13	16	49.52	50.40	94	9,052	1.04%	大買/
2022/07/05	4	46.85	3	46.40	47.10	1	8,479	0.01%
2022/07/01	1	47.25	4	46.83	46.60	-3	8,087	-0.04%
2022/06/30	1	50.60	0	0.00	49.35	1	7,822	0.01%
2022/06/29	28	49.96	38	49.76	51.80	-10	7,470	-0.13%
2022/06/28	0	0.00	5	47.76	48.35	-5	6,889	-0.07%
2022/06/24	1	46.25	0	0.00	44.55	1	6,385	0.02%
2022/06/23	2	44.58	2	45.10	44.50	0	6,204	0.00%
2022/06/22	5	46.04	13	44.95	44.50	-8	6,034	-0.13%
2022/06/21	14	45.63	11	45.58	45.25	3	5,862	0.05%
2022/06/20	1	45.30	2	43.35	42.65	-1	5,573	-0.02%
2022/06/17	2	44.30	1	44.90	44.90	1	5,365	0.02%
2022/06/16	8	44.54	29	44.43	43.90	-21	5,048	-0.42%
2022/06/15	6	43.16	42	42.90	43.80	-36	4,540	-0.79%
2022/06/14	0	0.00	10	40.50	41.20	-10	4,137	-0.24%
2022/06/13	24	41.91	21	41.98	41.90	3	4,009	0.07%
2022/06/10	1	41.60	1	41.65	41.50	0	3,821	0.00%
2022/06/09	2	41.98	5	41.31	41.40	-3	3,768	-0.08%
2022/06/08	3	41.67	11	41.07	41.80	-8	3,655	-0.22%
2022/06/07	3	41.15	1	40.50	40.65	2	3,489	0.06%
2022/06/06	2	40.25	4	39.70	39.65	-2	3,297	-0.06%
2022/06/02	8	41.05	7	40.83	41.10	1	3,126	0.03%
2022/06/01	0	0.00	30	40.18	39.95	-30	2,883	-1.04%
2022/05/31	6	39.74	35	40.17	40.00	-29	2,761	-1.05%
2022/05/30	119	39.82	70	40.22	39.90	49	2,622	1.87%	大買/
2022/05/27	1	38.95	0	0.00	38.50	1	2,370	0.04%
2022/05/26	2	39.28	4	39.65	38.65	-2	2,288	-0.09%
2022/05/25	11	38.98	6	38.86	38.70	5	2,139	0.23%
2022/05/24	2	38.80	7	38.57	38.50	-5	1,983	-0.25%
2022/05/23	22	38.53	27	38.65	38.80	-5	1,843	-0.27%
2022/05/20	19	38.31	32	38.20	38.15	-13	1,458	-0.89%
2022/05/18	0	0.00	6	36.68	36.65	-6	964	-0.62%
2022/05/17	3	34.35	2	34.88	34.60	1	798	0.13%
2022/05/16	3	33.18	0	0.00	33.30	3	703	0.43%
2022/05/03	1	32.70	0	0.00	32.60	1	675	0.15%
2022/04/26	0	0.00	1	33.10	33.00	-1	687	-0.15%
2022/04/21	2	34.00	3	34.22	34.10	-1	692	-0.14%
2022/04/15	1	32.60	0	0.00	32.40	1	617	0.16%
2022/04/11	4	31.80	0	0.00	31.75	4	604	0.66%
2022/03/16	0	0.00	1	31.25	31.30	-1	595	-0.17%
2022/03/09	1	31.10	0	0.00	30.70	1	542	0.18%
2022/02/14	1	32.30	0	0.00	32.60	1	594	0.17%
2022/01/19	2	32.40	0	0.00	32.45	2	579	0.34%
2022/01/18	1	32.50	0	0.00	32.40	1	576	0.17%
2021/12/24	1	32.70	0	0.00	32.90	1	673	0.15%
2021/11/19	1	33.30	0	0.00	33.25	1	637	0.16%
2021/11/18	1	33.50	0	0.00	33.50	1	628	0.16%
2021/11/16	2	33.60	0	0.00	33.55	2	616	0.32%
2021/11/11	1	33.60	0	0.00	33.60	1	623	0.16%
2021/10/21	3	34.08	1	34.55	34.55	2	807	0.25%
2021/10/19	0	0.00	13.8	34.66	35.00	-13.8	998	-1.39%
2021/10/14	3	33.22	0	0.00	33.20	3	1,014	0.30%
2021/10/13	1	32.70	0	0.00	33.25	1	1,063	0.09%
2021/08/27	0	0.00	1	34.30	34.50	-1	1,623	-0.06%
2021/08/19	1	34.20	0	0.00	34.45	1	1,699	0.06%
2021/08/11	0	0.00	1	34.15	34.15	-1	1,721	-0.06%
2021/08/10	1	35.35	2	35.00	34.90	-1	1,709	-0.06%
2021/08/04	5	36.02	0	0.00	36.10	5	1,792	0.28%
2021/07/30	5	36.82	0	0.00	36.45	5	1,806	0.28%
2021/07/28	3	36.87	2	37.35	37.30	1	1,794	0.06%
2021/07/26	5	38.12	2	37.70	38.05	3	1,804	0.17%
2021/07/23	7	38.35	4	38.39	38.50	3	1,762	0.17%
2021/07/22	6	36.99	2	37.05	36.65	4	1,606	0.25%
2021/07/21	0	0.00	4	36.65	36.25	-4	1,608	-0.25%
2021/07/20	1	36.80	0	0.00	36.65	1	1,613	0.06%
2021/07/19	3	37.35	0	0.00	37.15	3	1,608	0.19%
2021/07/13	0	0.00	2	36.00	36.05	-2	1,759	-0.11%
2021/06/28	1	34.60	0	0.00	34.70	1	1,932	0.05%
2021/06/23	10	34.13	0	0.00	34.65	10	1,869	0.53%
2021/06/18	4	33.03	0	0.00	32.60	4	1,809	0.22%
2021/06/17	0	0.00	3	33.40	33.10	-3	1,775	-0.17%
2021/06/03	0	0.00	1	34.25	33.95	-1	1,779	-0.06%
2021/05/27	3	32.10	0	0.00	32.15	3	1,772	0.17%
2021/05/18	0	0.00	88	32.15	32.50	-88	1,820	-4.83%
2021/05/12	1	33.50	0	0.00	33.40	1	1,792	0.06%
2021/04/27	0	0.00	2	39.03	38.90	-2	1,748	-0.11%
2021/03/18	0	0.00	1	37.00	37.00	-1	1,413	-0.07%
2021/03/17	1	37.20	4	37.15	36.85	-3	1,419	-0.21%
2021/03/09	0	0.00	1	36.45	36.45	-1	1,323	-0.08%
2021/03/03	0	0.00	1.1	36.14	36.40	-1.1	1,332	-0.09%
2021/02/23	6	36.87	0	0.00	36.70	6	1,267	0.47%
2021/02/22	0	0.00	5	35.80	36.40	-5	1,238	-0.40%
2021/02/18	7	35.39	0	0.00	35.50	7	1,203	0.58%
2021/02/02	5	35.40	0	0.00	35.30	5	1,154	0.43%
2021/02/01	0	0.00	1	35.10	35.35	-1	1,153	-0.09%
2021/01/28	1	36.10	0	0.00	36.10	1	1,131	0.09%
2021/01/27	1	35.60	0	0.00	35.50	1	1,110	0.09%
2021/01/26	1	34.85	0	0.00	34.90	1	1,099	0.09%
2021/01/22	1	35.00	0	0.00	35.00	1	1,071	0.09%
2021/01/21	20	35.60	0	0.00	35.20	20	1,049	1.91%
2021/01/20	1	35.55	0	0.00	35.60	1	1,038	0.10%
2021/01/08	0	0.00	1.1	39.10	39.15	-1.1	985	-0.11%
2021/01/07	15	38.75	0	0.00	39.00	15	981	1.53%
2021/01/05	11	40.27	11	39.94	39.95	0	950	0.00%
2021/01/04	0	0.00	1	39.95	40.20	-1	913	-0.11%
2020/12/31	2	38.80	1	39.05	39.00	1	870	0.11%
2020/12/17	0	0.00	1	37.90	37.90	-1	861	-0.12%
2020/12/16	1	38.35	1	37.65	38.40	0	864	0.00%
2020/12/11	1	38.25	0	0.00	38.50	1	847	0.12%
2020/12/10	1	37.80	0	0.00	37.85	1	839	0.12%
2020/11/16	0	0.00	1	38.15	38.30	-1	1,042	-0.10%
2020/10/29	1	38.50	1	38.30	38.30	0	1,154	0.00%
2020/10/26	0	0.00	12	39.80	39.75	-12	1,145	-1.05%
2020/10/22	0	0.00	1	39.40	39.50	-1	1,142	-0.09%
2020/10/21	10	38.90	10	39.10	38.95	0	1,125	0.00%
2020/10/20	0	0.00	1	38.50	38.45	-1	1,101	-0.09%
2020/10/19	1	38.40	1	38.35	38.40	0	1,090	0.00%
2020/10/15	1	37.25	0	0.00	37.20	1	1,070	0.09%
2020/09/17	0	0.00	1	37.35	37.35	-1	1,150	-0.09%
2020/09/03	0	0.00	1	39.40	39.25	-1	1,303	-0.08%
2020/09/02	0	0.00	40	38.73	38.60	-40	1,305	-3.07%
2020/09/01	0	0.00	1	39.25	39.25	-1	1,319	-0.08%
2020/08/28	1	37.85	1	37.75	37.70	0	1,324	0.00%
2020/08/26	40	37.66	0	0.00	37.25	40	1,361	2.94%
2020/08/12	0	0.00	5	37.30	37.25	-5	1,518	-0.33%
2020/07/17	0	0.00	1	36.30	36.40	-1	1,794	-0.06%
2020/07/16	1	37.35	0	0.00	37.00	1	1,819	0.05%
2020/07/15	0	0.00	4.6	36.72	36.80	-4.6	1,798	-0.25%
2020/07/01	5	37.40	0	0.00	37.35	5	1,947	0.26%
2020/06/29	1	36.65	0	0.00	36.45	1	1,996	0.05%
2020/06/22	12	39.80	0	0.00	39.80	12	2,023	0.59%
2020/06/19	10	39.70	10	40.05	39.55	0	2,019	0.00%
2020/06/18	1	40.05	0	0.00	40.00	1	2,015	0.05%
2020/06/05	0	0.00	2	40.75	41.05	-2	2,087	-0.10%
2020/06/04	2	39.55	0	0.00	39.80	2	2,069	0.10%
2020/06/03	1	38.85	5	38.85	38.85	-4	2,039	-0.20%
2020/05/22	0	0.00	3	37.60	37.65	-3	1,939	-0.15%
2020/05/12	3	36.70	0	0.00	36.95	3	1,723	0.17%
2020/04/24	5	34.00	0	0.00	33.75	5	1,508	0.33%
2020/04/16	4	33.75	0	0.00	33.80	4	1,456	0.27%
2020/03/31	0	0.00	17	32.60	32.00	-17	1,248	-1.36%
2020/03/26	17	30.45	0	0.00	30.40	17	1,127	1.51%
2020/03/23	0	0.00	1	28.05	26.90	-1	1,106	-0.09%
2020/03/13	5	32.10	0	0.00	33.30	5	1,083	0.46%
2020/03/04	1	38.80	0	0.00	38.85	1	1,074	0.09%
2020/02/27	7	39.53	0	0.00	38.95	7	1,110	0.63%
2020/02/13	3	41.60	0	0.00	41.60	3	1,112	0.27%
2020/01/30	0	0.00	1.7	42.54	41.75	-1.7	1,128	-0.15%
2019/12/30	0	0.00	1	46.90	46.80	-1	1,277	-0.08%
2019/12/13	0	0.00	6	46.80	47.40	-6	1,354	-0.44%
2019/12/11	1	45.70	6	45.85	45.60	-5	1,362	-0.37%
2019/11/26	3	44.70	0	0.00	44.50	3	1,397	0.21%
2019/11/15	5	46.00	0	0.00	46.00	5	1,440	0.35%
2019/11/06	0	0.00	1	47.00	46.95	-1	1,462	-0.07%
2019/11/05	1	47.25	0	0.00	46.70	1	1,458	0.07%
2019/11/04	5	46.70	0	0.00	46.90	5	1,460	0.34%
2019/10/30	0	0.00	1	47.10	47.60	-1	1,458	-0.07%
2019/10/29	1	46.65	0	0.00	47.00	1	1,454	0.07%
2019/10/28	0	0.00	25	47.39	47.00	-25	1,457	-1.71%
2019/10/25	0	0.00	45	48.34	47.45	-45	1,459	-3.08%
2019/10/23	5	47.70	0	0.00	46.90	5	1,443	0.35%
2019/10/18	2	46.10	0	0.00	46.00	2	1,449	0.14%
2019/10/16	70	46.87	0	0.00	47.25	70	1,452	4.82%
2019/09/20	0	0.00	30	49.33	48.55	-30	1,570	-1.91%
2019/09/18	0	0.00	21	49.12	49.20	-21	1,490	-1.41%
2019/09/17	0	0.00	35	48.29	49.05	-35	1,458	-2.40%
2019/09/16	1	48.35	53	48.04	48.60	-52	1,432	-3.63%
2019/09/12	23	47.57	52	47.99	48.30	-29	1,413	-2.05%
2019/09/11	138	47.53	1	47.80	47.80	137	1,398	9.80%	大買/鉅額交易
2019/09/10	1	46.15	0	0.00	46.15	1	1,350	0.07%
2019/09/09	0	0.00	1	45.15	45.15	-1	1,345	-0.07%
2019/09/05	5	46.70	1	46.80	46.60	4	1,340	0.30%
2019/09/02	0	0.00	2	47.13	47.30	-2	1,359	-0.15%
2019/08/29	1	46.00	0	0.00	46.00	1	1,313	0.08%
2019/08/21	1	44.70	1	44.75	44.75	0	1,277	0.00%
2019/08/13	0	0.00	1	43.85	43.65	-1	1,229	-0.08%
2019/08/02	0	0.00	31	44.24	44.80	-31	1,303	-2.38%
2019/08/01	5	44.80	0	0.00	44.65	5	1,312	0.38%
2019/07/23	0	0.00	5	45.90	45.65	-5	1,690	-0.30%
2019/07/15	0	0.00	6	46.55	47.00	-6	1,986	-0.30%
2019/07/11	1	46.65	3	46.75	47.00	-2	2,161	-0.09%
2019/07/09	25	45.80	3	44.90	45.50	22	2,272	0.97%
2019/07/03	0	0.00	1	45.90	45.25	-1	2,289	-0.04%
2019/07/02	13	45.75	0	0.00	45.90	13	2,288	0.57%
2019/06/20	1	43.75	11	43.70	43.55	-10	2,278	-0.44%
2019/06/19	12	43.06	3	43.32	43.30	9	2,289	0.39%
2019/06/18	1	42.95	0	0.00	43.00	1	2,277	0.04%
2019/06/12	0	0.00	1	41.55	41.60	-1	2,466	-0.04%
2019/06/10	1	41.25	0	0.00	41.35	1	2,450	0.04%
2019/06/05	0	0.00	1	42.60	42.50	-1	2,447	-0.04%
2019/05/31	0	0.00	1	43.70	43.70	-1	2,596	-0.04%
2019/05/27	0	0.00	1	42.85	42.85	-1	2,628	-0.04%
2019/05/23	0	0.00	1	42.90	43.00	-1	2,659	-0.04%
2019/05/20	0	0.00	5	43.27	43.00	-5	2,692	-0.19%
2019/05/17	0	0.00	1	43.05	42.85	-1	2,693	-0.04%
2019/05/16	0	0.00	1	42.90	42.80	-1	2,696	-0.04%
2019/05/15	0	0.00	3	42.40	42.50	-3	2,697	-0.11%
2019/05/13	2	41.00	0	0.00	41.60	2	2,671	0.07%
2019/05/10	1	42.85	11	42.55	41.80	-10	2,650	-0.38%
2019/05/08	1	43.00	1	43.15	43.00	0	2,621	0.00%
2019/05/07	1	43.95	2	44.15	44.20	-1	2,597	-0.04%
2019/05/06	4	43.95	1	43.70	43.55	3	2,572	0.12%
2019/05/03	2	45.13	4	46.15	45.00	-2	2,523	-0.08%
2019/05/02	14	45.46	8	44.99	45.70	6	2,436	0.25%
2019/04/30	0	0.00	40	44.04	44.10	-40	2,282	-1.75%
2019/04/29	0	0.00	60	43.95	43.20	-60	2,195	-2.73%
2019/04/26	50	43.80	0	0.00	43.80	50	2,156	2.32%
2019/04/25	4	44.10	3	44.00	44.10	1	2,141	0.05%
2019/04/24	0	0.00	2	43.45	43.20	-2	2,081	-0.10%
2019/04/23	50	43.75	0	0.00	43.75	50	2,046	2.44%
2019/04/22	0.6	44.15	1	45.00	44.15	-0.4	1,978	-0.02%
2019/04/19	3	44.52	0.1	44.30	44.50	2.9	1,898	0.15%
2019/04/18	163	43.16	173	43.25	43.20	-10	1,823	-0.55%	大買/大賣/
2019/04/17	1	43.40	1	43.35	43.70	0	1,731	0.00%
2019/04/16	9	42.58	0	0.00	42.60	9	1,616	0.56%
2019/04/15	2	42.65	5	43.00	41.95	-3	1,561	-0.19%
2019/04/12	0	0.00	5	41.00	41.00	-5	1,445	-0.35%
2019/04/10	10	41.55	0	0.00	41.50	10	1,392	0.72%
2019/04/09	1	41.05	0	0.00	41.05	1	1,368	0.07%
2019/04/03	0	0.00	1	40.30	40.35	-1	1,320	-0.08%
2019/03/25	0	0.00	5	40.25	40.30	-5	1,231	-0.41%
2019/03/22	0	0.00	10	41.00	41.00	-10	1,222	-0.82%
2019/03/20	17	42.51	2	41.93	41.95	15	1,217	1.23%
2019/03/15	1	39.35	0	0.00	39.95	1	1,036	0.10%
2019/03/13	0	0.00	5	39.80	39.55	-5	1,035	-0.48%
2019/03/07	5	39.55	4	40.85	39.20	1	1,080	0.09%
2019/02/15	0	0.00	1	38.10	38.00	-1	1,242	-0.08%
2019/01/30	2	38.75	0	0.00	38.70	2	1,231	0.16%
2018/12/19	0	0.00	2	37.90	37.95	-2	1,509	-0.13%
2018/11/26	5	40.80	0	0.00	40.90	5	1,395	0.36%
2018/11/20	0	0.00	5	41.70	41.15	-5	1,347	-0.37%
2018/11/16	1	38.90	4	39.58	41.40	-3	1,274	-0.24%
2018/10/25	5	34.00	0	0.00	33.60	5	1,239	0.40%
2018/10/17	2	36.80	0	0.00	36.85	2	1,235	0.16%
2018/10/12	0.1	40.75	0	0.00	40.75	0.1	1,285	0.01%
2018/09/25	2	43.40	0	0.00	43.55	2	1,606	0.12%
2018/09/21	2	43.55	0	0.00	43.55	2	1,600	0.12%
2018/09/19	3	42.40	0	0.00	42.40	3	1,629	0.18%
2018/09/17	2	41.65	0	0.00	41.60	2	1,622	0.12%
2018/08/29	0	0.00	1	44.65	44.55	-1	1,749	-0.06%
2018/08/24	2	44.00	11	43.84	43.50	-9	1,769	-0.51%
2018/08/23	1	45.10	1	45.00	45.00	0	1,761	0.00%
2018/08/22	1	45.70	0	0.00	45.50	1	1,759	0.06%
2018/08/21	3	45.55	2	45.73	45.55	1	1,760	0.06%
2018/08/08	0	0.00	5	45.70	45.65	-5	1,766	-0.28%
2018/08/03	4	46.20	0	0.00	46.30	4	1,766	0.23%
2018/08/02	11	46.84	12	46.69	46.70	-1	1,745	-0.06%
2018/07/31	12	44.93	2	44.78	45.00	10	1,632	0.61%
2018/07/30	2	44.40	0	0.00	44.20	2	1,610	0.12%
2018/07/27	1	44.15	0	0.00	44.30	1	1,605	0.06%
2018/07/25	1	44.40	0	0.00	44.05	1	1,586	0.06%
2018/07/24	1	44.40	0	0.00	44.35	1	1,586	0.06%
2018/07/23	2	45.30	2	45.75	45.30	0	1,556	0.00%
2018/07/20	1	45.00	0	0.00	44.75	1	1,524	0.07%
2018/07/18	0	0.00	1	43.40	43.55	-1	1,430	-0.07%
2018/07/16	1	44.85	0	0.00	44.35	1	1,288	0.08%
2018/07/13	2	44.83	0	0.00	44.70	2	1,252	0.16%
2018/06/20	1	49.10	0	0.00	49.45	1	1,003	0.10%
2018/06/19	1	49.35	0	0.00	49.20	1	994	0.10%
2018/06/08	2	51.85	2	51.75	51.70	0	933	0.00%
2018/05/21	1	51.00	0	0.00	51.00	1	840	0.12%
2018/05/08	0	0.00	1	52.80	52.40	-1	928	-0.11%
2018/05/07	1	53.70	0	0.00	53.90	1	991	0.10%
2018/05/03	0	0.00	1	53.10	53.00	-1	1,063	-0.09%
2018/04/27	0	0.00	1	54.00	54.10	-1	1,113	-0.09%
2018/04/25	6	53.27	5	53.60	53.30	1	1,147	0.09%
2018/04/24	3	54.10	2	53.80	54.00	1	1,156	0.09%
2018/04/23	1	53.70	1	53.60	53.50	0	1,159	0.00%
2018/04/20	0	0.00	1	53.40	53.40	-1	1,183	-0.08%
2018/04/19	1	53.90	0	0.00	53.80	1	1,213	0.08%
2018/04/18	1	53.50	1	53.50	53.40	0	1,234	0.00%
2018/04/16	2	55.20	0	0.00	55.30	2	1,249	0.16%
2018/04/13	0	0.00	1	54.80	54.60	-1	1,267	-0.08%
2018/04/10	0	0.00	1	53.90	54.20	-1	1,321	-0.08%
2018/04/09	1	54.00	0	0.00	54.00	1	1,330	0.08%
2018/03/30	1	52.00	2	52.10	52.40	-1	1,350	-0.07%
2018/03/29	0	0.00	2	52.50	52.30	-2	1,354	-0.15%
2018/03/28	2	52.35	0	0.00	52.50	2	1,380	0.14%
2018/03/15	0	0.00	1	54.10	54.10	-1	1,486	-0.07%
2018/03/14	1	53.30	1	53.40	54.30	0	1,497	0.00%
2018/03/08	0	0.00	1	52.30	52.20	-1	1,531	-0.07%
2018/03/07	1	52.70	0	0.00	52.30	1	1,541	0.06%
2018/03/05	1	52.70	0	0.00	52.60	1	1,577	0.06%
2018/02/22	1	52.70	0	0.00	52.50	1	1,636	0.06%
2018/02/09	0	0.00	13	50.50	51.00	-13	1,705	-0.76%
2018/02/06	0	0.00	3	50.77	50.40	-3	1,748	-0.17%
2018/01/30	1	52.90	0	0.00	52.70	1	1,837	0.05%
2018/01/29	0.2	54.70	0	0.00	54.70	0.2	1,768	0.01%
2018/01/24	3	55.80	0	0.00	56.00	3	1,792	0.17%
2018/01/23	0	0.00	1	55.70	55.40	-1	1,784	-0.06%
2018/01/19	1	56.50	0	0.00	56.90	1	1,772	0.06%
2018/01/18	1	56.80	1	57.00	56.80	0	1,793	0.00%
2018/01/17	1	56.80	4	56.93	57.20	-3	1,805	-0.17%
2018/01/16	2	56.10	1	56.40	56.40	1	1,807	0.06%
2018/01/15	2	55.40	0	0.00	55.30	2	1,894	0.11%
2018/01/11	0	0.00	1	56.40	56.30	-1	1,959	-0.05%
2018/01/10	2	57.10	0	0.00	57.10	2	2,004	0.10%
2018/01/08	1	59.10	2	59.15	58.50	-1	2,059	-0.05%
2018/01/05	2	58.10	1	57.90	58.30	1	2,036	0.05%
2018/01/03	0	0.00	1	57.80	57.80	-1	2,154	-0.05%
2018/01/02	3	58.03	0	0.00	58.10	3	2,191	0.14%