東陽 (1319)-玉山-台中券商分點個股進出

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
119.0
漲跌
▲1.0
漲幅
+0.85%
成交量
2,810張
產業
上市汽車類股
527人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東陽 (1319)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	2	119.00	1.4	119.61	118.00	0.7	6,067	0.01%
2024/06/13	5	119.40	1.3	120.76	119.00	3.7	6,385	0.06%
2024/06/12	6	119.83	3	120.83	120.00	3	6,565	0.05%
2024/06/11	0	0.00	2	119.75	119.00	-2	6,743	-0.03%
2024/06/07	0.5	115.00	0	0.00	114.50	0.5	7,034	0.01%
2024/06/06	3	114.33	12	115.00	114.00	-9	7,199	-0.13%
2024/06/05	12.1	116.25	0	0.00	115.00	12.1	7,291	0.17%
2024/06/04	0	0.00	1	119.00	117.00	-1	7,412	-0.01%
2024/06/03	1.1	116.02	2	116.50	115.50	-1	7,478	-0.01%
2024/05/31	12.1	115.00	12.1	114.05	112.50	0.1	7,474	0.00%
2024/05/30	2.1	115.35	10	116.50	115.00	-7.9	7,346	-0.11%
2024/05/29	7.1	119.94	4	119.00	118.50	3.1	7,352	0.04%
2024/05/28	0.1	118.50	5	117.30	120.50	-4.9	7,369	-0.07%
2024/05/27	1.1	114.50	0	0.00	113.50	1.1	7,408	0.01%
2024/05/24	1.2	114.02	3	113.67	113.50	-1.8	7,691	-0.02%
2024/05/23	11	114.86	0	0.00	112.00	11	7,701	0.14%
2024/05/22	0	0.00	2	121.00	120.50	-2	7,669	-0.03%
2024/05/21	17	125.76	4	124.63	124.00	13	7,719	0.17%
2024/05/20	2	124.50	8	123.44	126.50	-6	7,565	-0.08%
2024/05/17	1	113.50	5	114.00	115.00	-4	7,484	-0.05%
2024/05/16	7	112.50	0	0.00	112.00	7	7,531	0.09%
2024/05/15	3	116.83	1	117.50	115.50	2	7,644	0.03%
2024/05/14	6	116.50	0	0.00	116.50	6	7,742	0.08%
2024/05/13	0	0.00	58	112.03	111.50	-58	7,693	-0.75%
2024/05/09	5	115.50	1	118.00	114.50	4	7,685	0.05%
2024/05/08	4	116.00	1	117.00	116.00	3	7,734	0.04%
2024/05/06	1	116.00	1	116.50	115.50	0	7,795	0.00%
2024/05/03	0	121.00	0	0.00	119.50	0	8,070	0.00%
2024/05/02	3.6	123.28	3	122.50	122.50	0.6	8,448	0.01%
2024/04/30	2.1	120.72	0	0.00	119.00	2.1	8,529	0.02%
2024/04/29	1	118.50	2.1	121.43	122.50	-1.1	8,621	-0.01%
2024/04/26	0.1	116.00	1	117.00	116.00	-0.9	8,597	-0.01%
2024/04/25	0	0.00	0.1	119.50	117.50	-0.1	8,622	0.00%
2024/04/24	3.1	117.66	0	0.00	117.50	3.1	8,677	0.04%
2024/04/23	2	119.00	3	119.17	119.50	-1	8,689	-0.01%
2024/04/22	0	120.50	1	121.50	121.00	-1	8,768	-0.01%
2024/04/19	1	121.00	1	122.50	123.50	0	8,733	0.00%
2024/04/18	11.4	127.29	7.2	130.09	127.00	4.3	8,689	0.05%
2024/04/17	19	128.97	21	130.98	129.50	-2	8,644	-0.02%
2024/04/16	6	127.58	2	126.00	126.50	4	8,566	0.05%
2024/04/15	0.2	129.00	4	130.00	127.50	-3.8	8,496	-0.04%
2024/04/12	24.2	127.98	27.5	129.78	131.50	-3.4	8,436	-0.04%
2024/04/11	10	121.70	1	121.50	123.00	9	8,281	0.11%
2024/04/10	0	0.00	2	122.75	123.00	-2	8,247	-0.02%
2024/04/09	9	122.83	2	123.00	122.50	7	8,271	0.08%
2024/04/08	4	121.50	5	122.50	122.00	-1	8,292	-0.01%
2024/04/03	4	121.00	1	121.00	120.50	3	8,321	0.04%
2024/04/02	2	125.00	8.2	125.71	123.50	-6.2	8,351	-0.07%
2024/04/01	2	123.00	3	123.83	123.00	-1	8,269	-0.01%
2024/03/29	1.4	123.07	8.8	123.35	125.00	-7.4	8,172	-0.09%
2024/03/28	2.5	124.80	4	126.63	125.00	-1.5	7,772	-0.02%
2024/03/27	3	119.67	13.8	122.10	125.00	-10.8	7,544	-0.14%
2024/03/26	4	117.35	5	116.10	118.50	-1	7,452	-0.01%
2024/03/25	11	118.00	8	117.38	118.50	3	7,349	0.04%
2024/03/22	0.4	118.00	0	0.00	118.00	0.4	7,349	0.01%
2024/03/21	20.5	118.83	3.3	119.23	120.00	17.3	7,461	0.23%
2024/03/20	22.4	122.76	24	120.50	121.50	-1.7	7,495	-0.02%
2024/03/19	12.7	124.68	10	125.10	126.50	2.7	7,299	0.04%
2024/03/18	52.1	119.82	54	122.99	125.00	-1.9	7,083	-0.03%
2024/03/15	12	115.29	1	115.50	115.50	11	6,842	0.16%
2024/03/14	26	113.10	13	114.50	112.00	13	6,713	0.19%
2024/03/13	29.3	109.06	10	109.40	113.00	19.3	6,648	0.29%
2024/03/12	7.2	103.25	27.4	105.06	108.00	-20.2	6,662	-0.30%
2024/03/11	0	100.84	1	99.93	98.40	-1	7,003	-0.01%
2024/03/08	0	0.00	5	96.90	96.50	-5	7,192	-0.07%
2024/03/07	30	101.08	7	99.90	99.90	23	7,136	0.32%
2024/03/06	1	102.50	21	102.62	103.00	-20	7,100	-0.28%
2024/03/05	4	100.28	3	100.17	100.00	1	7,102	0.01%
2024/03/04	18	99.57	4.1	99.85	99.60	13.9	7,154	0.19%
2024/03/01	2.3	101.59	23	101.37	100.50	-20.7	7,162	-0.29%
2024/02/29	27	98.46	17	100.17	98.90	10	7,110	0.14%
2024/02/27	22	99.73	61	98.50	99.10	-39	7,026	-0.55%
2024/02/26	14	92.36	18	94.44	95.00	-4	6,772	-0.06%
2024/02/22	1	96.30	22	95.60	95.00	-21	6,773	-0.31%
2024/02/21	1	92.70	2	92.70	93.00	-1	6,714	-0.01%
2024/02/20	0.4	91.70	23	91.14	91.80	-22.6	6,741	-0.34%
2024/02/19	2	94.00	3	93.67	93.50	-1	6,698	-0.01%
2024/02/16	22	92.55	15	93.15	92.20	7	6,681	0.10%
2024/02/15	8	89.21	4.2	88.24	89.40	3.9	6,526	0.06%
2024/02/05	3.1	82.90	6	84.88	85.00	-2.9	6,402	-0.04%
2024/02/02	0	0.00	2	83.00	83.00	-2	6,413	-0.03%
2024/02/01	8	85.31	0	0.00	84.10	8	6,515	0.12%
2024/01/31	1	86.40	44	84.28	85.30	-43	6,607	-0.65%
2024/01/30	0	0.00	1.3	86.14	86.00	-1.3	6,603	-0.02%
2024/01/29	19.1	86.12	1	86.70	86.70	18.1	6,570	0.27%
2024/01/26	34.1	86.67	32	86.71	86.30	2.1	6,510	0.03%
2024/01/25	22.1	83.95	52.6	84.89	86.60	-30.5	6,258	-0.49%
2024/01/24	12.1	80.77	21.3	80.62	81.00	-9.3	5,980	-0.16%
2024/01/23	6	79.00	3.6	78.19	80.20	2.4	5,918	0.04%
2024/01/22	12	76.22	1	75.90	76.00	11	5,865	0.19%
2024/01/19	41.1	77.76	30	76.50	76.60	11.1	5,925	0.19%
2024/01/18	1.1	77.30	0.5	77.10	77.60	0.6	5,991	0.01%
2024/01/17	3	77.19	6.2	76.57	76.50	-3.2	5,939	-0.05%
2024/01/16	18	77.28	7	77.29	76.70	11	5,965	0.18%
2024/01/15	2	75.60	11	75.68	76.10	-9	5,930	-0.15%
2024/01/12	8	74.38	0	0.00	74.00	8	6,095	0.13%
2024/01/11	0.1	75.20	2.2	75.09	75.30	-2.1	6,246	-0.03%
2024/01/10	7.2	73.91	0	0.00	73.90	7.2	6,349	0.11%
2024/01/09	2	74.95	10	75.90	75.00	-8	6,516	-0.12%
2024/01/08	1	75.22	0	0.00	75.20	1	6,631	0.02%
2024/01/05	1.1	75.31	1	75.90	75.10	0.1	7,021	0.00%
2024/01/04	6.2	76.30	6	75.60	75.40	0.2	7,581	0.00%
2024/01/03	2.1	76.00	1	76.60	76.50	1.1	7,683	0.01%
2024/01/02	1.1	75.59	6.2	77.35	75.60	-5	7,724	-0.06%
2023/12/29	2	75.20	0	0.00	76.00	2	7,925	0.03%
2023/12/28	46.3	75.22	1	75.10	75.20	45.3	7,924	0.57%
2023/12/27	9.1	75.41	1	75.60	75.60	8.1	7,956	0.10%
2023/12/26	4.1	75.43	3	75.60	75.60	1.1	8,100	0.01%
2023/12/25	6	75.72	2	75.50	75.50	4	8,187	0.05%
2023/12/21	3.8	77.29	15	76.43	76.10	-11.2	8,426	-0.13%
2023/12/20	1	78.10	1	77.50	77.50	0	8,518	0.00%
2023/12/19	6	78.60	9	77.98	78.00	-3	8,623	-0.03%
2023/12/18	23.1	80.91	14.2	80.65	79.20	8.8	8,717	0.10%
2023/12/15	7.1	87.08	13.1	87.55	85.10	-6	8,917	-0.07%
2023/12/14	2	85.20	4.3	85.34	85.40	-2.3	9,207	-0.02%
2023/12/13	1	85.00	0	0.00	85.00	1	9,341	0.01%
2023/12/12	0	0.00	1.1	85.48	85.70	-1.1	9,540	-0.01%
2023/12/11	2.2	86.25	2	85.85	85.40	0.2	9,941	0.00%
2023/12/08	13	85.07	13	85.48	84.30	0	10,803	0.00%
2023/12/07	44.1	86.94	17	86.47	84.60	27.1	11,091	0.24%
2023/12/06	28	85.26	37	85.68	87.00	-9	11,074	-0.08%
2023/12/05	9.2	81.28	12	81.11	82.40	-2.8	10,932	-0.03%
2023/12/04	0	0.00	14.1	78.25	77.50	-14.1	10,741	-0.13%
2023/11/30	31	74.64	20	74.88	74.40	11	10,764	0.10%
2023/11/29	3	76.57	4	76.63	75.40	-1	10,846	-0.01%
2023/11/28	10	76.40	3	75.97	76.50	7	10,865	0.06%
2023/11/27	1	74.30	0	0.00	74.00	1	11,148	0.01%
2023/11/24	2	75.50	2	75.40	75.40	0	11,582	0.00%
2023/11/22	8	75.89	8	76.66	76.10	0	11,677	0.00%
2023/11/21	5	76.82	4	76.68	76.50	1	11,653	0.01%
2023/11/20	6	76.90	3.2	76.81	76.80	2.8	11,737	0.02%
2023/11/17	2	77.50	2	77.05	77.50	0	11,717	0.00%
2023/11/16	1	78.90	1	79.00	78.20	0	11,690	0.00%
2023/11/15	1	79.80	1	79.40	78.40	0	11,718	0.00%
2023/11/14	1	77.90	0	0.00	78.40	1	11,909	0.01%
2023/11/13	0	0.00	1	78.40	78.40	-1	11,994	-0.01%
2023/11/10	2	78.40	0	0.00	78.50	2	12,054	0.02%
2023/11/09	9	80.47	4	80.83	80.00	5	12,198	0.04%
2023/11/08	5	79.26	9	79.74	79.60	-4	12,125	-0.03%
2023/11/07	4	78.63	4.5	77.95	79.00	-0.5	12,094	0.00%
2023/11/06	8	77.09	6	76.88	76.80	2	12,110	0.02%
2023/11/03	2	77.05	2	76.25	75.80	0	12,169	0.00%
2023/11/02	13.2	75.80	10.5	76.48	76.80	2.7	12,184	0.02%
2023/11/01	3	72.40	1	72.30	74.00	2	12,171	0.02%
2023/10/31	0	0.00	0	73.50	73.30	0	12,129	0.00%
2023/10/30	1.1	75.06	3	75.27	75.30	-1.9	12,236	-0.02%
2023/10/27	0.1	76.58	1	75.30	76.40	-0.9	12,270	-0.01%
2023/10/26	4.3	76.53	2	76.40	76.40	2.3	12,492	0.02%
2023/10/25	10	79.10	10	78.00	78.00	0	12,872	0.00%
2023/10/24	4.1	78.10	5	78.24	78.30	-0.9	13,004	-0.01%
2023/10/23	2.5	79.06	5	78.76	78.90	-2.5	13,030	-0.02%
2023/10/20	8	78.90	11	79.11	78.30	-3	13,037	-0.02%
2023/10/19	12	81.90	10.2	82.16	81.70	1.9	12,881	0.01%
2023/10/18	10	82.97	10	82.88	82.60	0	12,732	0.00%
2023/10/17	16	83.76	17.2	83.83	82.50	-1.2	12,638	-0.01%
2023/10/16	17	83.88	16	83.79	83.80	1	12,530	0.01%
2023/10/13	19.1	83.88	9.1	84.46	83.40	9.9	12,524	0.08%
2023/10/12	49	84.10	42	84.21	86.70	7	12,159	0.06%
2023/10/11	0	0.00	1	78.70	78.90	-1	11,675	-0.01%
2023/10/06	12	77.82	5.1	78.31	77.60	6.9	11,688	0.06%
2023/10/05	20	80.07	21	79.41	78.30	-1	11,633	-0.01%
2023/10/04	2.1	76.96	1	77.20	77.00	1.1	11,384	0.01%
2023/10/03	0	0.00	1	78.80	78.70	-1	11,338	-0.01%
2023/10/02	5	77.60	5	77.84	77.80	0	11,267	0.00%
2023/09/28	2.1	78.45	4	78.43	78.30	-2	11,140	-0.02%
2023/09/27	5	78.64	4	79.25	78.80	1	11,061	0.01%
2023/09/26	64	79.12	61	78.45	78.30	3	10,993	0.03%
2023/09/25	46.1	79.43	38	78.81	78.80	8	10,825	0.07%
2023/09/22	41	77.24	37	78.21	79.40	4	10,682	0.04%
2023/09/21	40	78.20	41	77.96	77.90	-1	10,568	-0.01%
2023/09/20	39	80.09	33.1	79.46	78.00	5.9	10,427	0.06%
2023/09/19	23.1	78.74	18	79.46	79.10	5	10,103	0.05%
2023/09/18	9.3	75.37	16	75.96	76.40	-6.7	9,734	-0.07%
2023/09/15	2	73.40	4.1	73.99	74.10	-2.1	9,723	-0.02%
2023/09/14	27	76.72	35.2	76.26	75.60	-8.2	9,681	-0.08%
2023/09/13	88.2	77.17	81.2	76.48	74.40	7	9,230	0.08%
2023/09/12	48.3	73.71	40.2	73.86	73.50	8	8,378	0.10%
2023/09/11	29.2	71.26	26	71.93	72.40	3.2	8,009	0.04%
2023/09/08	21.1	69.79	25	70.01	69.80	-3.9	7,813	-0.05%
2023/09/07	11	68.87	11	68.04	67.40	0	7,581	0.00%
2023/09/06	2	68.10	14	67.86	67.90	-12	7,495	-0.16%
2023/09/05	8	67.65	3.1	67.35	68.00	4.9	7,469	0.06%
2023/09/04	10.1	68.18	3	67.67	68.10	7.1	7,466	0.10%
2023/09/01	2	67.35	5	67.10	66.40	-3	7,352	-0.04%
2023/08/31	9	68.03	13.1	67.90	67.90	-4.1	7,344	-0.06%
2023/08/30	13.1	65.21	71	65.53	66.30	-57.9	7,127	-0.81%
2023/08/29	2	63.65	5	63.24	63.90	-3	6,711	-0.04%
2023/08/28	52	61.31	1	62.60	61.20	51	6,591	0.77%
2023/08/25	12	62.45	12	62.25	62.10	0	6,593	0.00%
2023/08/24	1	61.00	2	61.59	61.50	-1	6,569	-0.02%
2023/08/23	0	0.00	3	61.97	61.90	-3	6,483	-0.05%
2023/08/22	2	61.60	7	61.69	61.20	-5	6,479	-0.08%
2023/08/21	0	0.00	3	62.40	61.90	-3	6,483	-0.05%
2023/08/18	5	62.92	8	62.26	61.40	-3	6,440	-0.05%
2023/08/17	2	62.10	2	62.00	62.00	0	6,264	0.00%
2023/08/16	1	61.50	10	61.48	62.00	-9	6,275	-0.14%
2023/08/15	9	61.34	18	61.98	61.90	-9	6,243	-0.14%
2023/08/14	1	59.00	2	59.10	59.00	-1	6,135	-0.02%
2023/08/10	2	60.45	0	0.00	60.10	2	6,153	0.03%
2023/08/09	1	60.20	2	60.30	60.00	-1	6,082	-0.02%
2023/08/08	0	0.00	2	59.95	60.10	-2	6,009	-0.03%
2023/08/07	2	59.30	3	58.50	59.30	-1	5,993	-0.02%
2023/08/04	4	58.50	2	58.40	58.30	2	5,944	0.03%
2023/08/02	17	60.76	8	61.11	59.50	9	5,890	0.15%
2023/08/01	5	60.86	3	60.80	61.00	2	5,821	0.03%
2023/07/31	21	62.16	37	62.06	60.60	-16	5,841	-0.27%
2023/07/28	42	60.44	26	60.67	60.60	16	5,704	0.28%
2023/07/27	4	56.38	21	56.37	56.90	-17	5,323	-0.32%
2023/07/26	2	54.85	0	0.00	54.80	2	5,187	0.04%
2023/07/25	1	53.90	9.2	54.16	54.50	-8.2	5,107	-0.16%
2023/07/24	1	51.70	0	0.00	51.90	1	5,052	0.02%
2023/07/21	2	52.95	0	0.00	52.90	2	5,039	0.04%
2023/07/20	1	53.60	1.1	53.11	53.00	-0.1	5,055	0.00%
2023/07/19	12	53.49	1	52.50	52.60	11	5,071	0.22%
2023/07/18	1	54.50	0	0.00	54.10	1	5,041	0.02%
2023/07/17	2	53.55	1	53.70	53.50	1	4,981	0.02%
2023/07/14	4	53.40	2	53.95	53.20	2	5,022	0.04%
2023/07/13	16.2	52.85	22.1	53.55	53.90	-5.9	5,074	-0.12%
2023/07/12	1	50.90	1	50.90	51.40	0	5,092	0.00%
2023/07/11	2	51.50	0	0.00	51.40	2	5,126	0.04%
2023/07/10	5	51.30	0	0.00	51.30	5	5,213	0.10%
2023/07/07	0.1	51.80	0	0.00	51.90	0.1	5,363	0.00%
2023/07/06	1	51.30	0	0.00	51.10	1	5,426	0.02%
2023/07/05	1	52.80	0	0.00	51.80	1	5,437	0.02%
2023/07/04	1	52.40	0	0.00	52.40	1	5,440	0.02%
2023/07/03	1	52.50	4	52.45	52.40	-3	5,498	-0.05%
2023/06/30	2	52.30	0	0.00	52.70	2	5,499	0.04%
2023/06/29	1.2	51.78	0	0.00	51.80	1.2	5,509	0.02%
2023/06/27	11	51.57	0	0.00	51.10	11	5,539	0.20%
2023/06/26	28	53.56	1	53.70	53.30	27	5,547	0.49%
2023/06/21	7	56.11	13	55.98	56.30	-6	5,577	-0.11%
2023/06/20	8	55.81	8	54.99	54.50	0	5,629	0.00%
2023/06/19	1	52.90	1	53.40	53.60	0	5,447	0.00%
2023/06/16	3	54.47	6	54.47	54.00	-3	5,456	-0.05%
2023/06/15	5	53.94	2	53.80	54.20	3	5,348	0.06%
2023/06/14	5	53.26	2.4	53.54	53.40	2.6	5,337	0.05%
2023/06/13	5	52.84	18	52.50	52.40	-13	5,239	-0.25%
2023/06/12	1	50.70	0	0.00	50.90	1	5,158	0.02%
2023/06/09	0	0.00	2	51.20	51.10	-2	5,174	-0.04%
2023/06/08	2	50.75	1	50.80	50.30	1	5,234	0.02%
2023/06/05	2	51.60	5	51.42	51.40	-3	5,316	-0.06%
2023/06/02	6.2	49.60	0	0.00	49.95	6.2	5,210	0.12%
2023/06/01	4.1	49.56	0	0.00	49.55	4.1	5,180	0.08%
2023/05/31	0.1	49.70	0	0.00	49.50	0.1	5,173	0.00%
2023/05/30	0	0.00	5	49.90	49.90	-5	5,155	-0.10%
2023/05/29	0	0.00	19	50.03	49.90	-19	5,219	-0.36%
2023/05/26	6	49.53	0	0.00	49.60	6	5,201	0.12%
2023/05/25	1	49.80	2	50.03	49.65	-1	5,204	-0.02%
2023/05/24	0	49.90	0	0.00	50.20	0	5,189	0.00%
2023/05/23	5	50.30	2	50.70	49.90	3	5,174	0.06%
2023/05/22	18	51.24	3	51.10	51.10	15	5,114	0.29%
2023/05/19	3	49.43	4	49.50	49.35	-1	5,005	-0.02%
2023/05/18	1	49.60	10	49.65	49.55	-9	4,976	-0.18%
2023/05/17	4	50.16	12	49.82	50.60	-8	4,882	-0.16%
2023/05/16	11	48.85	10	48.56	48.20	1	4,762	0.02%
2023/05/15	2	47.60	3	48.38	48.45	-1	4,733	-0.02%
2023/05/12	1	46.90	0	0.00	47.50	1	4,744	0.02%
2023/05/11	1	46.90	0	0.00	46.70	1	4,756	0.02%
2023/05/08	0	0.00	1	48.90	48.80	-1	4,720	-0.02%
2023/05/05	7	49.90	10	50.43	50.80	-3	4,630	-0.06%
2023/05/04	10	49.57	17	49.95	49.30	-7	4,532	-0.15%
2023/05/03	2	48.63	3.7	48.80	49.95	-1.7	4,414	-0.04%
2023/05/02	4	48.20	4	47.80	48.55	0	4,394	0.00%
2023/04/27	3	47.85	1	47.80	47.75	2	4,449	0.04%
2023/04/26	0	0.00	4	46.20	46.70	-4	4,439	-0.09%
2023/04/25	10	47.06	10	46.86	46.55	0	4,444	0.00%
2023/04/24	13	46.69	13	47.03	47.05	0	4,432	0.00%
2023/04/21	1	46.00	0	0.00	46.05	1	4,423	0.02%
2023/04/20	3.3	47.92	0	48.10	47.15	3.3	4,409	0.07%
2023/04/19	1.4	48.57	1	49.05	48.80	0.4	4,417	0.01%
2023/04/18	6	49.07	11	49.05	49.10	-5	4,392	-0.11%
2023/04/17	11	47.97	33	48.52	48.85	-22	4,298	-0.51%
2023/04/14	0	0.00	3	47.47	47.30	-3	4,181	-0.07%
2023/04/12	0	0.00	7.3	47.33	47.80	-7.3	4,239	-0.17%
2023/04/11	2	46.73	1	47.10	46.95	1	4,151	0.02%
2023/04/10	3	46.50	5	46.55	46.55	-2	4,268	-0.05%
2023/04/07	0	0.00	1	46.10	46.50	-1	4,251	-0.02%
2023/04/06	4	44.85	1	44.80	45.65	3	4,295	0.07%
2023/03/31	1	46.35	1	46.45	46.20	0	4,236	0.00%
2023/03/30	1	46.60	9	46.55	46.55	-8	4,270	-0.19%
2023/03/29	0	0.00	1.1	46.35	46.50	-1.1	4,330	-0.03%
2023/03/28	4	45.64	2	45.55	45.65	2	4,386	0.05%
2023/03/27	23	46.72	6	46.64	45.85	17	4,504	0.38%
2023/03/24	11	46.84	16	46.81	46.70	-5	4,680	-0.11%
2023/03/23	13	47.30	10.1	47.15	46.80	2.9	4,628	0.06%
2023/03/22	1	45.30	1	45.60	45.45	0	4,491	0.00%
2023/03/21	5	45.34	2	45.50	45.10	3	4,471	0.07%
2023/03/20	1	44.15	6	44.38	44.45	-5	4,418	-0.11%
2023/03/17	3	44.80	4	44.71	44.25	-1	4,481	-0.02%
2023/03/16	11	45.10	7	45.19	45.10	4	4,479	0.09%
2023/03/15	1	43.95	14	44.73	45.20	-13	4,512	-0.29%
2023/03/13	25	44.26	18.2	43.81	44.50	6.8	4,539	0.15%
2023/03/10	15.2	45.81	18.5	45.94	45.75	-3.3	4,576	-0.07%
2023/03/09	11.2	45.40	14.3	45.62	45.15	-3.1	4,729	-0.07%
2023/03/08	16	44.82	1	44.50	44.90	15	4,911	0.31%
2023/03/07	0	0.00	1	44.05	44.05	-1	5,340	-0.02%
2023/03/06	2.1	43.64	2	43.65	43.85	0.1	5,405	0.00%
2023/03/03	22	43.00	31	43.36	43.45	-9	5,410	-0.17%
2023/03/02	10	42.95	5	43.00	43.05	5	5,424	0.09%
2023/03/01	6	42.12	0	0.00	42.05	6	5,459	0.11%
2023/02/23	1	44.25	0	0.00	44.35	1	5,469	0.02%
2023/02/22	2	43.60	0	0.00	43.55	2	5,580	0.04%
2023/02/21	2	44.50	2	44.50	44.60	0	5,709	0.00%
2023/02/20	1.1	44.87	0	0.00	44.50	1.1	5,985	0.02%
2023/02/17	1	44.55	1	44.25	44.60	0	6,006	0.00%
2023/02/16	2	44.05	0	0.00	44.05	2	6,041	0.03%
2023/02/15	2	43.38	1	43.60	43.60	1	6,156	0.02%
2023/02/14	0.1	43.70	0	0.00	43.40	0.1	6,371	0.00%
2023/02/13	2	43.35	0	0.00	43.55	2	6,501	0.03%
2023/02/10	7	43.78	16	43.96	43.50	-9	6,587	-0.14%
2023/02/09	5	44.30	4	44.34	44.50	1	6,579	0.02%
2023/02/08	4	44.28	11	44.24	44.25	-7	6,577	-0.11%
2023/02/07	5	44.95	8	44.73	44.95	-3	6,572	-0.05%
2023/02/06	3.1	44.76	1	44.90	44.65	2.1	6,577	0.03%
2023/02/03	8.2	45.05	0	0.00	44.45	8.2	6,598	0.12%
2023/02/02	7.1	45.37	0	0.00	45.70	7.1	6,572	0.11%
2023/02/01	1.5	45.10	3	44.70	45.20	-1.5	6,550	-0.02%
2023/01/31	3	44.40	0	0.00	45.00	3	6,517	0.05%
2023/01/30	2	43.90	12	43.97	43.95	-10	6,457	-0.15%
2023/01/17	2	43.30	0	0.00	42.90	2	6,403	0.03%
2023/01/16	0	0.00	2	42.55	43.10	-2	6,379	-0.03%
2023/01/13	0	0.00	11	42.53	42.50	-11	6,400	-0.17%
2023/01/12	6	42.63	8	42.61	42.75	-2	6,463	-0.03%
2023/01/11	0	0.00	1	43.10	43.10	-1	6,470	-0.02%
2023/01/10	4	43.71	5	43.68	43.40	-1	6,479	-0.02%
2023/01/09	5	43.55	10	43.53	43.35	-5	6,489	-0.08%
2023/01/06	2	43.25	7	43.16	43.35	-5	6,560	-0.08%
2023/01/05	16	43.05	8	42.68	42.30	8	6,675	0.12%
2023/01/04	7	43.09	6	43.16	43.15	1	6,681	0.01%
2023/01/03	7	43.54	9	43.42	42.85	-2	6,697	-0.03%
2022/12/30	10	43.27	14	43.27	43.10	-4	6,744	-0.06%
2022/12/29	11	41.86	3	41.85	41.80	8	6,648	0.12%
2022/12/28	23	43.09	23	42.75	43.00	0	6,607	0.00%
2022/12/27	4	42.00	2	42.00	42.10	2	6,436	0.03%
2022/12/26	6	41.55	4	41.70	41.75	2	6,460	0.03%
2022/12/23	0	0.00	2	40.75	41.05	-2	6,496	-0.03%
2022/12/22	3	40.90	2	40.88	40.90	1	6,515	0.02%
2022/12/21	10.1	41.16	7	41.12	41.10	3.1	6,560	0.05%
2022/12/20	7.1	42.59	10	42.57	41.80	-2.9	6,524	-0.04%
2022/12/19	17.1	43.36	9	43.50	42.65	8.1	6,489	0.12%
2022/12/16	26.3	45.93	1	45.35	45.00	25.3	6,475	0.39%
2022/12/15	3.2	49.29	0	0.00	49.20	3.2	6,271	0.05%
2022/12/14	0	0.00	12	48.42	49.00	-12	6,218	-0.19%
2022/12/13	2.1	47.60	2	47.93	47.35	0.1	6,231	0.00%
2022/12/12	1	48.05	3	48.03	48.00	-2	6,280	-0.03%
2022/12/09	2	47.80	23	47.83	47.90	-21	6,586	-0.32%
2022/12/08	3	47.12	3	47.17	48.15	0	6,618	0.00%
2022/12/07	9.1	47.34	7	47.35	46.80	2.1	6,633	0.03%
2022/12/06	4.1	48.29	15	48.58	48.65	-10.9	6,629	-0.16%
2022/12/05	7	49.12	4	49.11	49.00	3	6,657	0.05%
2022/12/02	12	48.97	2.5	49.11	48.75	9.5	6,845	0.14%
2022/12/01	17.1	49.27	21	49.27	49.30	-3.9	6,743	-0.06%
2022/11/30	17	47.54	9	47.77	47.45	8	6,486	0.12%
2022/11/29	39.6	47.36	36	47.57	48.45	3.6	6,264	0.06%
2022/11/28	6	44.35	3	44.05	45.60	3	5,836	0.05%
2022/11/25	1	45.20	2	45.20	45.05	-1	5,874	-0.02%
2022/11/24	0	0.00	7	45.67	45.55	-7	6,021	-0.12%
2022/11/23	3	45.40	1	45.35	45.75	2	6,048	0.03%
2022/11/22	2	45.58	1	45.10	45.40	1	6,080	0.02%
2022/11/21	4	45.89	8	45.55	45.95	-4	6,253	-0.06%
2022/11/18	13	46.42	4	46.66	45.70	9	6,287	0.14%
2022/11/17	10	46.24	7	46.21	46.25	3	6,192	0.05%
2022/11/16	15.2	45.92	5	45.65	45.60	10.2	6,087	0.17%
2022/11/14	0	0.00	10	43.70	43.75	-10	6,002	-0.17%
2022/11/11	2	43.15	8	43.51	43.40	-6	6,266	-0.10%
2022/11/10	10	42.67	16	42.50	42.65	-6	6,419	-0.09%
2022/11/09	30	46.02	0	0.00	44.90	30	6,511	0.46%
2022/11/08	5	46.25	5	47.20	46.30	0	6,513	0.00%
2022/11/04	0	0.00	5	45.77	46.25	-5	6,759	-0.07%
2022/11/03	1	45.40	1	45.75	45.55	0	6,966	0.00%
2022/11/01	0	0.00	2	45.80	46.20	-2	7,344	-0.03%
2022/10/28	0	0.00	1	44.70	44.85	-1	7,523	-0.01%
2022/10/26	2	44.75	1	45.10	45.00	1	7,732	0.01%
2022/10/25	2	45.60	0	0.00	44.95	2	7,788	0.03%
2022/10/21	2	45.83	1	45.75	45.65	1	8,025	0.01%
2022/10/20	0.1	45.50	0	0.00	45.70	0.1	8,028	0.00%
2022/10/18	1	48.15	2	48.20	48.20	-1	8,077	-0.01%
2022/10/17	2	46.90	2	47.55	47.55	0	8,265	0.00%
2022/10/14	7.1	48.11	8	48.31	48.20	-0.9	8,313	-0.01%
2022/10/13	0.1	45.85	0	0.00	45.15	0.1	8,371	0.00%
2022/10/12	1	47.25	2	47.10	47.25	-1	8,509	-0.01%
2022/10/11	4	46.60	3	46.93	46.70	1	8,920	0.01%
2022/10/07	1	48.15	0	0.00	47.95	1	9,551	0.01%
2022/10/04	5	49.25	3	48.73	48.95	2	9,744	0.02%
2022/10/03	1	48.30	1	48.55	48.45	0	9,870	0.00%
2022/09/30	3	47.98	2	48.20	48.30	1	10,286	0.01%
2022/09/29	26	49.96	26	50.22	49.75	0	10,594	0.00%
2022/09/28	2	49.40	2	49.75	49.20	0	10,701	0.00%
2022/09/27	16	50.87	13	51.01	51.80	3	10,802	0.03%
2022/09/26	4	51.05	24	51.27	51.20	-20	10,912	-0.18%
2022/09/23	6	53.82	0	0.00	53.00	6	11,102	0.05%
2022/09/22	3	55.23	1	55.70	55.40	2	11,296	0.02%
2022/09/21	1	55.30	3	55.33	55.10	-2	11,807	-0.02%
2022/09/20	1	55.50	7	55.21	55.50	-6	12,068	-0.05%
2022/09/19	30	55.02	28	54.24	54.20	2	12,151	0.02%
2022/09/16	117.1	56.19	93.2	54.64	54.50	23.9	12,249	0.20%	大買/
2022/09/15	8.1	55.81	9	56.08	55.60	-0.9	12,093	-0.01%
2022/09/14	17.1	54.35	12	55.12	55.70	5.1	12,156	0.04%
2022/09/13	4	54.93	7	54.70	54.80	-3	12,357	-0.02%
2022/09/12	25	54.97	23	53.97	53.70	2	12,441	0.02%
2022/09/08	40	54.61	39	54.71	55.10	1	12,638	0.01%
2022/09/06	17	52.06	17	52.37	52.30	0	13,265	0.00%
2022/09/05	0	0.00	1	52.20	52.20	-1	13,346	-0.01%
2022/09/02	13	54.93	12	54.41	54.40	1	13,472	0.01%
2022/09/01	11.1	54.42	8	54.81	54.70	3.1	13,454	0.02%
2022/08/31	22	54.24	24.2	53.42	54.60	-2.2	13,455	-0.02%
2022/08/30	6	52.12	3	52.33	52.50	3	13,462	0.02%
2022/08/29	5	51.34	9	51.42	51.20	-4	13,606	-0.03%
2022/08/26	10.1	53.81	9	53.43	52.80	1.1	13,688	0.01%
2022/08/25	12	52.63	8	52.49	52.10	4	13,683	0.03%
2022/08/24	1	51.00	1	51.20	51.40	0	13,712	0.00%
2022/08/22	37	52.48	38	51.52	51.50	-1	13,985	-0.01%
2022/08/19	47.1	52.82	44.1	52.56	52.10	3.1	14,008	0.02%
2022/08/18	27.1	51.99	52.2	52.43	53.10	-25.1	13,952	-0.18%
2022/08/17	16	50.75	42	51.34	51.20	-26	13,787	-0.19%
2022/08/16	31.1	49.51	31.3	49.86	50.10	-0.3	13,623	0.00%
2022/08/15	5.3	49.03	44	49.27	49.60	-38.7	13,684	-0.28%
2022/08/12	47	47.38	17	47.34	47.55	30	13,861	0.22%
2022/08/11	41	48.00	40	48.00	47.55	1	13,889	0.01%
2022/08/10	30	50.31	5	50.61	49.10	25	13,809	0.18%
2022/08/09	16.1	50.88	15.2	51.06	51.20	0.9	13,667	0.01%
2022/08/08	1	48.85	2	49.13	49.10	-1	13,348	-0.01%
2022/08/05	2	48.85	1	49.50	48.90	1	13,233	0.01%
2022/08/04	0	0.00	6	48.45	49.10	-6	13,131	-0.05%
2022/08/03	3	48.10	6	47.98	47.50	-3	12,998	-0.02%
2022/08/02	8	49.01	18	49.29	49.65	-10	12,834	-0.08%
2022/08/01	7	50.12	8	50.00	50.00	-1	12,739	-0.01%
2022/07/29	7.1	50.04	47	50.02	50.20	-39.9	12,641	-0.32%
2022/07/28	5	49.21	26	49.01	48.65	-21	12,437	-0.17%
2022/07/27	3	48.70	7	48.96	48.95	-4	12,339	-0.03%
2022/07/26	5	48.91	12	48.59	48.80	-7	12,280	-0.06%
2022/07/25	4	48.61	1	49.05	48.80	3	12,195	0.02%
2022/07/22	21	48.55	31	48.59	48.20	-10	12,099	-0.08%
2022/07/21	6.1	46.96	12	47.14	47.50	-5.9	11,869	-0.05%
2022/07/20	41	47.37	17	47.35	47.25	24	11,752	0.20%
2022/07/19	81	47.19	45	46.42	46.60	36	11,544	0.31%
2022/07/18	47	48.79	17	48.51	48.15	30	11,246	0.27%
2022/07/15	87.1	49.94	51	50.65	51.20	36.1	10,807	0.33%
2022/07/14	15	46.85	15	45.95	47.50	0	10,124	0.00%
2022/07/13	19	47.62	2	48.45	47.35	17	9,930	0.17%
2022/07/12	10	47.72	7	47.89	47.65	3	9,829	0.03%
2022/07/11	17	49.26	22	49.77	48.65	-5	9,693	-0.05%
2022/07/08	55	50.58	49	50.03	49.40	6	9,525	0.06%
2022/07/07	60	48.57	31	49.60	50.40	29	9,052	0.32%
2022/07/06	1	46.50	6	47.06	46.25	-5	8,636	-0.06%
2022/07/05	2	46.85	5	47.28	47.10	-3	8,479	-0.04%
2022/07/04	13	45.99	18	45.56	45.25	-5	8,261	-0.06%
2022/07/01	80	46.40	24.4	47.15	46.60	55.6	8,087	0.69%
2022/06/30	39.4	48.68	41	49.22	49.35	-1.6	7,822	-0.02%
2022/06/29	44	48.85	55	49.43	51.80	-11	7,470	-0.15%
2022/06/28	37	47.24	116	47.75	48.35	-79	6,889	-1.15%	大賣/
2022/06/27	7	46.05	60	45.58	46.25	-53	6,584	-0.80%
2022/06/24	59	45.00	3	44.50	44.55	56	6,385	0.88%
2022/06/23	13	44.67	13	44.75	44.50	0	6,204	0.00%
2022/06/22	3	44.89	3	44.98	44.50	0	6,034	0.00%
2022/06/21	10	45.31	10	45.64	45.25	0	5,862	0.00%
2022/06/20	2	45.00	3	43.07	42.65	-1	5,573	-0.02%
2022/06/17	16	44.22	4.5	44.34	44.90	11.5	5,365	0.21%
2022/06/16	29	44.52	42	44.07	43.90	-13	5,048	-0.26%
2022/06/15	34.5	43.23	51.4	43.14	43.80	-16.9	4,540	-0.37%
2022/06/14	9	41.46	10	40.75	41.20	-1	4,137	-0.02%
2022/06/13	12.1	41.64	10	41.73	41.90	2.1	4,009	0.05%
2022/06/10	8	40.90	8	41.50	41.50	0	3,821	0.00%
2022/06/09	1.3	41.46	2	41.53	41.40	-0.8	3,768	-0.02%
2022/06/08	1	41.45	7	41.11	41.80	-6	3,655	-0.16%
2022/06/07	2	40.88	3	40.80	40.65	-1	3,489	-0.03%
2022/06/06	4	40.58	4	40.74	39.65	0	3,297	0.00%
2022/06/02	10	40.82	13	41.04	41.10	-3	3,126	-0.10%
2022/06/01	4	39.80	0	0.00	39.95	4	2,883	0.14%
2022/05/31	2	39.50	1	39.50	40.00	1	2,761	0.04%
2022/05/30	16	40.00	62	38.99	39.90	-46	2,622	-1.75%
2022/05/27	5	38.71	20.5	38.53	38.50	-15.5	2,370	-0.65%
2022/05/26	13	38.43	16	39.42	38.65	-3	2,288	-0.13%
2022/05/25	5	38.98	10	38.86	38.70	-5	2,139	-0.23%
2022/05/24	14	38.63	23	38.87	38.50	-9	1,983	-0.45%
2022/05/23	37	38.41	39.4	38.59	38.80	-2.4	1,843	-0.13%
2022/05/20	40.5	37.99	56	38.31	38.15	-15.5	1,458	-1.06%
2022/05/19	15.4	36.81	31.5	36.90	37.20	-16.2	1,133	-1.42%
2022/05/18	6	36.08	22	36.23	36.65	-16	964	-1.66%
2022/05/17	37.5	34.75	33	34.46	34.60	4.5	798	0.56%
2022/05/16	0	0.00	1	33.25	33.30	-1	703	-0.14%
2022/05/13	0	0.00	2	33.05	33.05	-2	693	-0.29%
2022/05/09	1	31.80	0	0.00	31.90	1	662	0.15%
2022/05/06	0	0.00	1	32.40	32.35	-1	656	-0.15%
2022/05/04	0	0.00	2	32.85	32.60	-2	664	-0.30%
2022/04/25	1	33.55	0	0.00	33.05	1	702	0.14%
2022/04/22	4	34.05	1	34.00	33.90	3	702	0.43%
2022/04/21	0	0.00	11	33.73	34.10	-11	692	-1.59%
2022/04/20	0	0.00	2	33.65	33.70	-2	653	-0.31%
2022/04/18	0	0.00	14	32.68	32.95	-14	631	-2.22%
2022/04/14	0	0.00	2	32.60	32.60	-2	616	-0.32%
2022/04/11	0	0.00	1	32.10	31.75	-1	604	-0.17%
2022/03/29	0	0.00	2	32.00	32.10	-2	598	-0.33%
2022/03/16	0	0.00	1	31.35	31.30	-1	595	-0.17%
2022/03/15	1	30.90	0	0.00	30.50	1	589	0.17%
2022/03/10	1	30.75	0	0.00	30.80	1	568	0.18%
2022/03/09	4	30.86	0	0.00	30.70	4	542	0.74%
2022/03/04	3	32.40	0	0.00	32.40	3	512	0.58%
2022/03/03	0	0.00	2	32.85	32.65	-2	519	-0.39%
2022/03/01	0	0.00	1	32.85	32.80	-1	528	-0.19%
2022/02/24	2	32.65	0	0.00	32.65	2	547	0.37%
2022/02/22	5	33.02	0	0.00	32.90	5	559	0.89%
2022/02/21	6	33.45	1	33.40	33.40	5	565	0.88%
2022/02/17	0	0.00	4	33.05	33.00	-4	582	-0.69%
2022/02/16	0	0.00	2	32.83	32.85	-2	586	-0.34%
2022/01/24	1	31.90	0	0.00	32.00	1	592	0.17%
2022/01/18	1	32.45	0	0.00	32.40	1	576	0.17%
2022/01/17	4	32.50	0	0.00	32.50	4	563	0.71%
2022/01/14	0	0.00	1	32.60	32.70	-1	560	-0.18%
2022/01/12	9	32.65	0	0.00	32.80	9	607	1.48%
2022/01/10	1	32.60	0	0.00	32.60	1	658	0.15%
2022/01/06	2	32.93	0	0.00	32.75	2	656	0.30%
2022/01/04	1	33.05	1	33.10	33.05	0	655	0.00%
2021/12/27	0	0.00	1	32.95	32.90	-1	668	-0.15%
2021/12/23	1	32.60	0	0.00	32.65	1	670	0.15%
2021/12/22	0	0.00	2	32.50	32.60	-2	671	-0.30%
2021/12/20	1	32.75	0	0.00	32.75	1	661	0.15%
2021/12/16	2	32.90	0	0.00	33.00	2	650	0.31%
2021/12/15	0.3	33.17	0	0.00	32.90	0.3	655	0.04%
2021/12/14	1	33.00	0	0.00	32.75	1	667	0.15%
2021/12/01	2	32.75	0	0.00	33.15	2	683	0.29%
2021/11/30	1	32.70	0	0.00	32.70	1	682	0.15%
2021/11/26	1	32.80	0	0.00	32.70	1	669	0.15%
2021/11/24	1	32.95	0	0.00	32.95	1	661	0.15%
2021/11/23	10	33.25	0	0.00	33.20	10	643	1.55%
2021/11/22	1	33.30	2	33.28	33.65	-1	639	-0.16%
2021/11/16	2	33.55	0	0.00	33.55	2	616	0.32%
2021/11/15	1	33.55	0	0.00	33.55	1	618	0.16%
2021/11/01	0.3	33.90	0	0.00	33.95	0.3	693	0.04%
2021/10/21	1	34.30	0	0.00	34.55	1	807	0.12%
2021/10/19	0	0.00	2	35.03	35.00	-2	998	-0.20%
2021/10/13	2	32.90	0	0.00	33.25	2	1,063	0.19%
2021/09/27	0.2	34.35	0	0.00	34.10	0.2	1,187	0.02%
2021/09/24	0	0.00	5	34.30	34.30	-5	1,230	-0.41%
2021/09/17	0	0.00	1	34.45	35.00	-1	1,319	-0.08%
2021/09/09	1	33.25	0	0.00	33.20	1	1,478	0.07%
2021/09/06	1	34.30	0	0.00	34.30	1	1,543	0.06%
2021/09/03	0	0.00	4	34.95	34.95	-4	1,549	-0.26%
2021/09/02	1	34.30	0	0.00	34.25	1	1,563	0.06%
2021/08/20	3	33.85	0	0.00	33.70	3	1,692	0.18%
2021/08/17	3	34.27	0	0.00	34.00	3	1,720	0.17%
2021/08/16	0	0.00	3	34.45	34.40	-3	1,725	-0.17%
2021/08/11	0	0.00	14	34.36	34.15	-14	1,721	-0.81%
2021/08/10	0	0.00	8	35.05	34.90	-8	1,709	-0.47%
2021/08/09	0	0.00	1	35.55	35.30	-1	1,724	-0.06%
2021/08/06	2	35.80	22	35.86	35.85	-20	1,728	-1.16%
2021/08/05	0	0.00	1	36.00	35.95	-1	1,751	-0.06%
2021/08/04	18	35.88	23	35.93	36.10	-5	1,792	-0.28%
2021/08/03	0	0.00	3	36.47	36.15	-3	1,802	-0.17%
2021/07/30	10	36.88	12	36.50	36.45	-2	1,806	-0.11%
2021/07/29	0.1	37.40	0	0.00	37.30	0.1	1,791	0.01%
2021/07/28	5	37.50	1	37.05	37.30	4	1,794	0.22%
2021/07/27	0	0.00	2	38.15	37.90	-2	1,803	-0.11%
2021/07/26	3	37.70	0	0.00	38.05	3	1,804	0.17%
2021/07/23	12	38.25	11	38.19	38.50	1	1,762	0.06%
2021/07/22	2	36.90	1	37.35	36.65	1	1,606	0.06%
2021/07/21	8	36.36	0	0.00	36.25	8	1,608	0.50%
2021/07/20	4	36.58	5	36.71	36.65	-1	1,613	-0.06%
2021/07/19	4	37.61	1	37.35	37.15	3	1,608	0.19%
2021/07/16	1	37.50	4.1	36.81	37.40	-3.1	1,627	-0.19%
2021/07/15	0	0.00	0.1	36.05	36.00	-0.1	1,599	-0.01%
2021/07/14	3	35.85	0	0.00	35.60	3	1,651	0.18%
2021/07/13	0	0.00	1	36.20	36.05	-1	1,759	-0.06%
2021/07/09	1	35.85	0	0.00	36.10	1	1,863	0.05%
2021/07/08	12	35.74	0	0.00	35.95	12	1,873	0.64%
2021/07/05	1	35.70	0.5	35.74	35.85	0.5	1,950	0.03%
2021/07/02	0	0.00	1	36.40	36.20	-1	1,971	-0.05%
2021/07/01	0.5	36.50	1	36.55	36.50	-0.5	1,994	-0.03%
2021/06/29	5	35.00	0	0.00	35.30	5	1,944	0.26%
2021/06/28	0	0.00	1	34.45	34.70	-1	1,932	-0.05%
2021/06/25	5	35.80	0	0.00	35.55	5	1,925	0.26%
2021/06/24	1	35.10	1	34.70	35.00	0	1,888	0.00%
2021/06/23	0	0.00	1	34.65	34.65	-1	1,869	-0.05%
2021/06/22	20	34.00	0	0.00	33.75	20	1,854	1.08%
2021/06/21	0	0.00	1	32.95	33.00	-1	1,836	-0.05%
2021/06/17	2	33.20	0	0.00	33.10	2	1,775	0.11%
2021/06/15	3	34.27	0	0.00	34.35	3	1,728	0.17%
2021/06/10	0	0.00	1	34.55	34.45	-1	1,770	-0.06%
2021/06/08	0	0.00	1	34.25	33.90	-1	1,791	-0.06%
2021/06/07	2	33.93	0	0.00	34.45	2	1,783	0.11%
2021/06/04	0	0.00	2	33.85	34.00	-2	1,773	-0.11%
2021/05/31	0	0.00	2	33.15	33.10	-2	1,776	-0.11%
2021/05/26	0	0.00	30	32.40	32.50	-30	1,776	-1.69%
2021/05/25	35	32.17	1	32.45	32.35	34	1,798	1.89%
2021/05/24	2	31.75	0	0.00	31.80	2	1,788	0.11%
2021/05/19	3	32.10	0	0.00	32.30	3	1,810	0.17%
2021/05/17	1	31.05	12	31.58	31.00	-11	1,835	-0.60%
2021/05/13	1	32.85	0	0.00	32.80	1	1,809	0.06%
2021/05/11	1	36.10	0	0.00	35.60	1	1,753	0.06%
2021/05/05	3	36.40	0	0.00	36.45	3	1,757	0.17%
2021/05/04	1	35.85	13	35.82	35.85	-12	1,766	-0.68%
2021/05/03	1	37.50	0	0.00	37.15	1	1,737	0.06%
2021/04/29	2	38.20	0	0.00	38.05	2	1,741	0.11%
2021/04/28	2	38.70	2	38.80	38.75	0	1,741	0.00%
2021/04/23	1	38.05	0	0.00	38.00	1	1,740	0.06%
2021/04/22	13	38.85	0	0.00	37.95	13	1,771	0.73%
2021/04/21	2	39.40	10	39.50	39.30	-8	1,729	-0.46%
2021/04/20	10	39.30	1	39.85	39.85	9	1,717	0.52%
2021/04/19	10	39.35	30	39.55	40.00	-20	1,672	-1.20%
2021/04/16	10	37.95	21	38.19	38.50	-11	1,573	-0.70%
2021/04/15	10	36.60	0	0.00	36.85	10	1,478	0.68%
2021/04/13	2	36.85	1	36.75	36.45	1	1,480	0.07%
2021/04/12	0	0.00	20	36.75	36.85	-20	1,494	-1.34%
2021/04/09	0.1	36.20	0	0.00	35.95	0.1	1,505	0.01%
2021/04/08	0	0.00	1	36.10	36.35	-1	1,496	-0.07%
2021/04/07	22	35.55	3	35.55	35.65	19	1,474	1.29%
2021/04/01	6	35.91	0	0.00	36.00	6	1,460	0.41%
2021/03/31	0	0.00	1	36.25	36.25	-1	1,451	-0.07%
2021/03/30	0.2	36.15	0	0.00	36.30	0.2	1,437	0.01%
2021/03/29	0	0.00	3	36.40	36.35	-3	1,418	-0.21%
2021/03/26	10	36.20	0	0.00	36.40	10	1,412	0.71%
2021/03/24	0	0.00	2	36.63	36.60	-2	1,407	-0.14%
2021/03/23	1	36.60	10	36.80	36.60	-9	1,405	-0.64%
2021/03/22	0	0.00	1	37.00	36.95	-1	1,413	-0.07%
2021/03/19	0	0.00	3	36.70	36.70	-3	1,412	-0.21%
2021/03/18	0	0.00	1	37.20	37.00	-1	1,413	-0.07%
2021/03/17	10	37.10	0	0.00	36.85	10	1,419	0.70%
2021/03/16	0	0.00	1	36.65	36.75	-1	1,399	-0.07%
2021/03/15	1	36.15	0	0.00	36.10	1	1,375	0.07%
2021/03/12	1	35.85	0	0.00	35.90	1	1,366	0.07%
2021/03/09	10	36.30	1	36.50	36.45	9	1,323	0.68%
2021/03/03	1	36.00	0	0.00	36.40	1	1,332	0.08%
2021/03/02	0	0.00	1	36.30	36.10	-1	1,329	-0.08%
2021/02/26	20	36.53	0	0.00	36.95	20	1,317	1.52%
2021/02/25	1	36.60	2	36.65	37.20	-1	1,303	-0.08%
2021/02/24	3	36.80	0	0.00	36.40	3	1,282	0.23%
2021/02/23	2	36.70	2	36.75	36.70	0	1,267	0.00%
2021/02/22	3	36.18	0	0.00	36.40	3	1,238	0.24%
2021/02/19	1	35.25	0	0.00	35.40	1	1,218	0.08%
2021/02/18	2	35.40	0	0.00	35.50	2	1,203	0.17%
2021/02/05	0	0.00	2	35.50	35.60	-2	1,163	-0.17%
2021/02/01	1	35.15	0	0.00	35.35	1	1,153	0.09%
2021/01/28	0	0.00	1	36.10	36.10	-1	1,131	-0.09%
2021/01/26	1	34.75	0	0.00	34.90	1	1,099	0.09%
2021/01/25	3	35.00	0	0.00	34.95	3	1,077	0.28%
2021/01/22	1	34.95	0	35.50	35.00	1	1,071	0.09%
2021/01/21	1	35.60	1	35.45	35.20	0	1,049	0.00%
2021/01/20	1	36.00	0	0.00	35.60	1	1,038	0.10%
2021/01/18	1	36.65	0	0.00	36.65	1	1,034	0.10%
2021/01/15	4	37.63	1	38.05	37.40	3	1,013	0.30%
2021/01/14	4	38.80	1	38.60	38.95	3	987	0.30%
2021/01/12	0	0.00	25	38.80	38.70	-25	982	-2.54%
2021/01/11	7	39.40	0	0.00	39.45	7	982	0.71%
2021/01/08	5	38.90	7	39.04	39.15	-2	985	-0.20%
2021/01/07	20	39.10	0	0.00	39.00	20	981	2.04%
2021/01/06	10	39.43	4	38.63	38.50	6	980	0.61%
2021/01/05	6	40.08	16	40.25	39.95	-10	950	-1.05%
2021/01/04	16	39.85	3	39.87	40.20	13	913	1.42%
2020/12/31	0	0.00	2	39.20	39.00	-2	870	-0.23%
2020/12/29	2	38.50	0	0.00	38.80	2	851	0.23%
2020/12/25	0	0.00	3	37.90	37.95	-3	819	-0.37%
2020/12/23	0	0.00	2	37.88	37.80	-2	823	-0.24%
2020/12/22	2	38.00	0	0.00	37.75	2	827	0.24%
2020/12/16	1	37.75	1	38.30	38.40	0	864	0.00%
2020/12/15	0	0.00	1	37.65	37.45	-1	857	-0.12%
2020/12/11	0	0.00	1	37.95	38.50	-1	847	-0.12%
2020/12/10	1	37.70	0	0.00	37.85	1	839	0.12%
2020/12/09	1	38.40	1	38.50	38.40	0	831	0.00%
2020/12/07	2	38.75	0	0.00	38.65	2	861	0.23%
2020/12/03	5	38.75	0	0.00	38.60	5	880	0.57%
2020/12/02	1	38.90	0	0.00	38.75	1	888	0.11%
2020/11/17	1	38.45	0	0.00	38.65	1	1,021	0.10%
2020/11/10	0	0.00	1	38.85	38.75	-1	1,090	-0.09%
2020/10/28	0	0.00	3	38.62	38.25	-3	1,156	-0.26%
2020/10/27	1	39.15	2	39.10	39.20	-1	1,146	-0.09%
2020/10/26	0	0.00	2	39.65	39.75	-2	1,145	-0.17%
2020/10/21	1	38.75	1	39.10	38.95	0	1,125	0.00%
2020/10/20	5	38.40	0	0.00	38.45	5	1,101	0.45%
2020/10/19	0	0.00	3	38.33	38.40	-3	1,090	-0.28%
2020/10/16	4	37.85	0	0.00	37.80	4	1,077	0.37%
2020/10/15	1	37.35	0	0.00	37.20	1	1,070	0.09%
2020/10/13	1	36.60	0	0.00	36.60	1	1,070	0.09%
2020/10/08	0	0.00	2	37.00	37.00	-2	1,096	-0.18%
2020/09/25	2	35.60	0	0.00	35.55	2	1,139	0.18%
2020/09/24	0	0.00	7	35.94	35.50	-7	1,145	-0.61%
2020/09/23	0	0.00	1	36.90	36.45	-1	1,134	-0.09%
2020/09/21	0	0.00	2	38.25	37.90	-2	1,127	-0.18%
2020/09/16	0	0.00	1	37.95	37.85	-1	1,193	-0.08%
2020/09/15	1	38.15	1	38.30	38.05	0	1,222	0.00%
2020/09/11	3	36.97	8	37.65	36.90	-5	1,249	-0.40%
2020/09/10	0	0.00	1	38.00	37.40	-1	1,247	-0.08%
2020/09/09	2	38.10	0	0.00	38.20	2	1,252	0.16%
2020/09/08	0	0.00	2	37.98	37.95	-2	1,259	-0.16%
2020/09/03	3	38.75	4	39.10	39.25	-1	1,303	-0.08%
2020/09/02	5	39.15	0	0.00	38.60	5	1,305	0.38%
2020/09/01	3	39.17	7	39.11	39.25	-4	1,319	-0.30%
2020/08/31	2	38.45	2	38.55	38.70	0	1,311	0.00%
2020/08/28	2	37.73	0	0.00	37.70	2	1,324	0.15%
2020/08/27	0	0.00	2	37.50	37.55	-2	1,354	-0.15%
2020/08/25	0	0.00	1	37.45	37.55	-1	1,371	-0.07%
2020/08/21	0	0.00	10	36.23	36.25	-10	1,371	-0.73%
2020/08/17	0	0.00	1	37.20	37.10	-1	1,406	-0.07%
2020/08/13	4	37.23	2	37.00	36.85	2	1,494	0.13%
2020/08/12	2	37.20	0	0.00	37.25	2	1,518	0.13%
2020/08/07	5	37.55	0	0.00	37.20	5	1,539	0.32%
2020/08/06	1	37.00	0	0.00	37.50	1	1,561	0.06%
2020/07/31	0	0.00	6	34.52	34.55	-6	1,638	-0.37%
2020/07/29	0	0.00	15	33.90	33.85	-15	1,690	-0.89%
2020/07/24	0	0.00	2	36.40	36.00	-2	1,745	-0.11%
2020/07/23	0	0.00	8	36.85	36.65	-8	1,754	-0.46%
2020/07/22	2	36.65	0	0.00	36.80	2	1,775	0.11%
2020/07/20	2	36.00	0	0.00	36.05	2	1,781	0.11%
2020/07/17	1	36.30	0	0.00	36.40	1	1,794	0.06%
2020/07/13	0	0.00	1	37.00	37.00	-1	1,849	-0.05%
2020/07/03	2	37.68	0	0.00	37.50	2	1,922	0.10%
2020/06/29	1	37.20	0	0.00	36.45	1	1,996	0.05%
2020/06/22	2	39.70	0	0.00	39.80	2	2,023	0.10%
2020/06/18	2	40.00	1	40.15	40.00	1	2,015	0.05%
2020/06/16	1	39.20	12	38.50	39.40	-11	2,064	-0.53%
2020/06/15	2	38.55	0	0.00	38.00	2	2,098	0.10%
2020/06/12	0	0.00	2	38.40	38.70	-2	2,106	-0.09%
2020/06/11	1	38.70	0	0.00	38.80	1	2,125	0.05%
2020/06/10	5	39.35	0	0.00	39.45	5	2,131	0.23%
2020/06/08	5	40.44	8	41.16	40.30	-3	2,128	-0.14%
2020/06/05	1	41.00	7	40.96	41.05	-6	2,087	-0.29%
2020/06/04	7	39.94	2.5	39.86	39.80	4.5	2,069	0.22%
2020/06/03	5	38.88	1	38.80	38.85	4	2,039	0.20%
2020/05/29	0.5	37.00	0	0.00	36.50	0.5	1,966	0.03%
2020/05/27	0	0.00	1	37.80	37.80	-1	1,967	-0.05%
2020/05/26	1	38.40	3	38.50	38.35	-2	1,971	-0.10%
2020/05/22	0	0.00	3	37.68	37.65	-3	1,939	-0.15%
2020/05/21	5	38.05	1	38.00	37.60	4	1,908	0.21%
2020/05/20	0	0.00	11	36.65	37.50	-11	1,833	-0.60%
2020/05/19	1	36.25	1	36.45	36.35	0	1,798	0.00%
2020/05/18	2	35.58	0	0.00	35.50	2	1,781	0.11%
2020/05/15	1	34.70	2	35.70	34.80	-1	1,770	-0.06%
2020/05/14	1	35.20	15	35.29	35.30	-14	1,758	-0.80%
2020/05/13	1	36.00	2	36.00	36.00	-1	1,747	-0.06%
2020/05/12	16	36.51	3	36.65	36.95	13	1,723	0.75%
2020/05/11	1	35.50	1	35.10	35.75	0	1,659	0.00%
2020/05/07	10	34.20	0	0.00	34.30	10	1,608	0.62%
2020/05/06	4	34.49	0	0.00	34.00	4	1,605	0.25%
2020/05/05	1	34.75	2	34.60	34.85	-1	1,567	-0.06%
2020/05/04	3	34.83	0	0.00	34.70	3	1,560	0.19%
2020/04/30	1	35.25	10	35.54	35.95	-9	1,539	-0.58%
2020/04/29	0	0.00	1	34.95	34.75	-1	1,523	-0.07%
2020/04/28	7	34.47	0	0.00	34.55	7	1,509	0.46%
2020/04/21	3	33.88	0	0.00	33.50	3	1,518	0.20%
2020/04/20	2	33.83	0	0.00	33.85	2	1,481	0.13%
2020/04/17	5	33.82	0	0.00	33.70	5	1,477	0.34%
2020/04/16	2	33.80	10	33.80	33.80	-8	1,456	-0.55%
2020/04/15	3	34.47	0	0.00	34.60	3	1,423	0.21%
2020/04/14	10	34.05	2	34.40	34.25	8	1,394	0.57%
2020/04/13	3	33.87	0	0.00	33.75	3	1,380	0.22%
2020/04/10	1	34.00	2	33.95	34.00	-1	1,379	-0.07%
2020/04/09	2	33.85	11	33.75	33.65	-9	1,367	-0.66%
2020/04/08	1	32.80	0	0.00	33.45	1	1,328	0.08%
2020/04/07	10	33.00	0	0.00	32.80	10	1,302	0.77%
2020/04/06	1	32.70	0	0.00	32.65	1	1,288	0.08%
2020/03/27	0	0.00	2	31.00	30.90	-2	1,170	-0.17%
2020/03/24	0	0.00	1	28.20	29.05	-1	1,095	-0.09%
2020/03/19	3	26.75	2	26.65	26.70	1	1,118	0.09%
2020/03/17	3	30.15	0	0.00	29.70	3	1,122	0.27%
2020/03/16	0	0.00	20	32.80	31.55	-20	1,095	-1.83%
2020/03/13	6	32.90	3	32.45	33.30	3	1,083	0.28%
2020/03/12	5	35.96	10	36.56	35.60	-5	1,056	-0.47%
2020/03/11	0	0.00	6	38.10	37.55	-6	1,044	-0.57%
2020/03/10	0	0.00	5	38.00	38.10	-5	1,059	-0.47%
2020/03/09	10	37.94	0	0.00	37.55	10	1,056	0.95%
2020/03/03	0	0.00	4	38.93	38.80	-4	1,092	-0.37%
2020/03/02	6	38.38	0	0.00	38.10	6	1,120	0.54%
2020/02/26	5	40.20	0	0.00	40.15	5	1,097	0.46%
2020/02/25	1	40.30	0	0.00	40.50	1	1,093	0.09%
2020/02/19	10	41.35	0	0.00	41.30	10	1,104	0.91%
2020/02/17	13	41.76	0	0.00	41.65	13	1,111	1.17%
2020/02/14	0	0.00	6	42.13	42.25	-6	1,117	-0.54%
2020/02/13	1	41.60	0	0.00	41.60	1	1,112	0.09%
2020/02/11	2	40.85	0	0.00	40.85	2	1,113	0.18%
2020/02/10	6	40.63	0	0.00	40.50	6	1,117	0.54%
2020/02/07	1	41.25	0	0.00	40.95	1	1,127	0.09%
2020/02/06	1	41.90	0	0.00	41.90	1	1,126	0.09%
2020/02/05	1	41.30	0	0.00	41.30	1	1,134	0.09%
2020/02/04	1	41.15	0	0.00	41.10	1	1,139	0.09%
2020/02/03	8	40.03	5	40.28	40.90	3	1,136	0.26%
2020/01/31	2	42.60	1	41.90	42.60	1	1,127	0.09%
2020/01/30	5	43.65	0	0.00	41.75	5	1,128	0.44%
2020/01/17	2	46.70	0	0.00	46.50	2	1,120	0.18%
2020/01/16	3	46.88	0	0.00	46.75	3	1,136	0.26%
2020/01/06	6	45.54	1	45.50	45.50	5	1,264	0.40%
2020/01/02	1	46.70	0	0.00	46.70	1	1,262	0.08%
2019/12/25	0	0.00	2	47.10	47.00	-2	1,295	-0.15%
2019/12/24	0	0.00	1	46.50	46.45	-1	1,300	-0.08%
2019/12/23	0	0.00	15	47.15	46.45	-15	1,319	-1.14%
2019/12/20	0	0.00	15	47.17	47.00	-15	1,312	-1.14%
2019/12/19	0	0.00	10	47.08	47.00	-10	1,312	-0.76%
2019/12/18	0	0.00	7	46.82	47.00	-7	1,340	-0.52%
2019/12/17	10	46.26	0	0.00	46.00	10	1,352	0.74%
2019/12/16	0	0.00	1	46.95	46.95	-1	1,355	-0.07%
2019/12/13	0	0.00	12	47.01	47.40	-12	1,354	-0.89%
2019/12/12	0	0.00	4	46.36	46.55	-4	1,367	-0.29%
2019/12/11	2	45.68	0	0.00	45.60	2	1,362	0.15%
2019/12/10	0	0.00	6	46.25	45.55	-6	1,388	-0.43%
2019/12/02	0	0.00	4	45.00	44.85	-4	1,397	-0.29%
2019/11/28	2	45.00	1	45.25	45.25	1	1,423	0.07%
2019/11/27	10	43.94	0	0.00	44.35	10	1,419	0.70%
2019/11/25	7	44.72	0	0.00	44.75	7	1,407	0.50%
2019/11/22	2	45.20	0	0.00	45.15	2	1,412	0.14%
2019/11/21	8	45.29	0	0.00	45.40	8	1,415	0.57%
2019/11/18	1	45.80	0	0.00	46.20	1	1,434	0.07%
2019/11/14	3	45.50	0	0.00	46.15	3	1,449	0.21%
2019/11/13	1	46.80	0	0.00	46.15	1	1,452	0.07%
2019/11/08	0	0.00	10	46.95	46.80	-10	1,465	-0.68%
2019/11/06	3	46.90	0	0.00	46.95	3	1,462	0.21%
2019/11/05	7	46.70	0	0.00	46.70	7	1,458	0.48%
2019/11/04	2	46.85	0	0.00	46.90	2	1,460	0.14%
2019/11/01	1	47.00	5	47.20	46.90	-4	1,450	-0.28%
2019/10/28	4	47.23	0	0.00	47.00	4	1,457	0.27%
2019/10/25	2	48.25	0	0.00	47.45	2	1,459	0.14%
2019/10/24	0	0.00	16	47.60	48.25	-16	1,459	-1.10%
2019/10/23	2	47.08	15	47.62	46.90	-13	1,443	-0.90%
2019/10/18	4	46.60	0	0.00	46.00	4	1,449	0.28%
2019/10/17	1	47.35	2	47.35	47.20	-1	1,434	-0.07%
2019/10/16	2	46.18	0	0.00	47.25	2	1,452	0.14%
2019/10/15	15	47.15	0	0.00	47.00	15	1,451	1.03%
2019/10/14	2	45.00	0	0.00	44.90	2	1,426	0.14%
2019/10/09	3	45.68	0	0.00	45.00	3	1,445	0.21%
2019/10/08	2	46.10	0	0.00	45.65	2	1,454	0.14%
2019/10/07	3	46.40	0	0.00	46.40	3	1,491	0.20%
2019/10/04	1	46.95	3	48.10	46.95	-2	1,508	-0.13%
2019/10/01	5	46.95	0	0.00	47.75	5	1,558	0.32%
2019/09/27	4	46.85	0	0.00	46.90	4	1,556	0.26%
2019/09/24	0	0.00	1	48.35	48.10	-1	1,596	-0.06%
2019/09/23	7	47.90	2	48.70	48.05	5	1,593	0.31%
2019/09/20	2	49.10	0	0.00	48.55	2	1,570	0.13%
2019/09/18	0	0.00	7	49.14	49.20	-7	1,490	-0.47%
2019/09/17	5	48.36	0	0.00	49.05	5	1,458	0.34%
2019/09/16	6	47.79	95	48.37	48.60	-89	1,432	-6.21%
2019/09/12	20	47.50	88	48.20	48.30	-68	1,413	-4.81%
2019/09/11	10	47.72	11	47.65	47.80	-1	1,398	-0.07%
2019/09/03	4	47.16	1	46.55	46.45	3	1,357	0.22%
2019/09/02	0	0.00	5	46.86	47.30	-5	1,359	-0.37%
2019/08/29	0	0.00	2	46.20	46.00	-2	1,313	-0.15%
2019/08/28	2	45.85	0	0.00	45.85	2	1,300	0.15%
2019/08/21	2	44.75	1	44.75	44.75	1	1,277	0.08%
2019/08/19	0	0.00	2	44.20	43.90	-2	1,267	-0.16%
2019/08/16	1	43.10	0	0.00	43.65	1	1,259	0.08%
2019/08/14	1	43.20	0	0.00	43.10	1	1,236	0.08%
2019/08/06	0	0.00	9	43.29	44.15	-9	1,274	-0.71%
2019/08/05	3	44.20	0	0.00	44.15	3	1,288	0.23%
2019/08/02	4	44.24	0	0.00	44.80	4	1,303	0.31%
2019/07/25	0	0.00	2	45.25	45.50	-2	1,594	-0.13%
2019/07/24	2	45.05	0	0.00	44.55	2	1,674	0.12%
2019/07/23	6	45.83	0	0.00	45.65	6	1,690	0.35%
2019/07/22	20	45.53	1	46.40	46.00	19	1,721	1.10%
2019/07/12	2	47.05	0	0.00	47.05	2	2,060	0.10%
2019/07/10	4	45.85	0	0.00	45.55	4	2,180	0.18%
2019/07/09	0	0.00	18	45.55	45.50	-18	2,272	-0.79%
2019/07/05	2	45.60	0	0.00	45.85	2	2,265	0.09%
2019/07/02	0	0.00	2	45.90	45.90	-2	2,288	-0.09%
2019/06/28	2	45.05	11	44.50	44.90	-9	2,257	-0.40%
2019/06/21	0	0.00	2	43.90	44.10	-2	2,293	-0.09%
2019/06/20	0	0.00	25	43.52	43.55	-25	2,278	-1.10%
2019/06/19	0	0.00	2	43.05	43.30	-2	2,289	-0.09%
2019/06/14	0	0.00	1	41.90	41.70	-1	2,421	-0.04%
2019/06/13	3	41.80	1	41.80	41.85	2	2,442	0.08%
2019/06/12	1	41.50	0	0.00	41.60	1	2,466	0.04%
2019/06/11	1	41.05	0	0.00	40.90	1	2,460	0.04%
2019/06/10	3	41.42	2	42.40	41.35	1	2,450	0.04%
2019/06/06	2	42.25	0	0.00	42.10	2	2,444	0.08%
2019/06/05	0	0.00	1	42.70	42.50	-1	2,447	-0.04%
2019/05/30	2	43.75	0	0.00	43.80	2	2,611	0.08%
2019/05/29	1	43.90	0	0.00	43.70	1	2,625	0.04%
2019/05/28	0	0.00	3	43.87	43.70	-3	2,641	-0.11%
2019/05/20	2	43.43	1	43.00	43.00	1	2,692	0.04%
2019/05/15	1	42.15	1	42.20	42.50	0	2,697	0.00%
2019/05/14	2	40.80	0	0.00	41.25	2	2,691	0.07%
2019/05/10	7	42.06	0	0.00	41.80	7	2,650	0.26%
2019/05/06	7	43.91	0	0.00	43.55	7	2,572	0.27%
2019/05/03	17	45.32	1	45.15	45.00	16	2,523	0.63%
2019/05/02	1	45.70	16	45.69	45.70	-15	2,436	-0.62%
2019/04/29	1	43.50	0	0.00	43.20	1	2,195	0.05%
2019/04/26	10	43.95	1	43.50	43.80	9	2,156	0.42%
2019/04/25	0	0.00	2	44.15	44.10	-2	2,141	-0.09%
2019/04/24	3	43.40	0	0.00	43.20	3	2,081	0.14%
2019/04/23	1	44.00	0	0.00	43.75	1	2,046	0.05%
2019/04/22	5	45.30	0	0.00	44.15	5	1,978	0.25%
2019/04/19	0	0.00	5	44.18	44.50	-5	1,898	-0.26%
2019/04/18	0	0.00	1	43.10	43.20	-1	1,823	-0.05%
2019/04/17	3	43.47	5	43.37	43.70	-2	1,731	-0.12%
2019/04/16	2	42.70	16	42.72	42.60	-14	1,616	-0.87%
2019/04/15	15	42.27	0	0.00	41.95	15	1,561	0.96%
2019/04/10	1	41.60	4	41.31	41.50	-3	1,392	-0.22%
2019/04/09	1	41.15	1	41.30	41.05	0	1,368	0.00%
2019/04/08	1	40.85	1	41.00	40.85	0	1,342	0.00%
2019/03/26	3	39.30	2	39.50	39.40	1	1,275	0.08%
2019/03/22	0	0.00	11	41.34	41.00	-11	1,222	-0.90%
2019/03/21	1	41.45	4	41.75	41.80	-3	1,207	-0.25%
2019/03/20	6	42.58	4	42.29	41.95	2	1,217	0.16%
2019/03/19	5	41.62	4	41.49	41.65	1	1,093	0.09%
2019/03/18	0	0.00	6	40.48	40.35	-6	1,048	-0.57%
2019/03/11	0	0.00	1	39.80	39.75	-1	1,061	-0.09%
2019/03/08	3	38.77	6	39.41	39.65	-3	1,092	-0.27%
2019/03/07	10	40.16	34	40.72	39.20	-24	1,080	-2.22%
2019/03/06	5	39.87	8	39.33	40.10	-3	1,018	-0.29%
2019/03/04	1	38.40	3	38.30	38.45	-2	1,004	-0.20%
2019/02/26	2	38.63	0	0.00	38.65	2	982	0.20%
2019/02/25	5	38.84	0	0.00	38.85	5	985	0.51%
2019/02/22	1	38.40	0	0.00	38.25	1	980	0.10%
2019/02/21	17	38.39	0	0.00	38.10	17	987	1.72%
2019/02/20	1	38.00	0	0.00	38.00	1	1,039	0.10%
2019/02/19	2	37.90	0	0.00	38.00	2	1,187	0.17%
2019/02/15	2	38.30	10	38.05	38.00	-8	1,242	-0.64%
2019/01/24	0	0.00	7	39.50	39.40	-7	1,258	-0.56%
2019/01/23	0	0.00	4	39.05	39.00	-4	1,269	-0.32%
2019/01/18	0	0.00	2	39.75	39.75	-2	1,290	-0.15%
2019/01/17	0	0.00	2	40.15	39.80	-2	1,306	-0.15%
2019/01/08	0	0.00	3	37.70	37.45	-3	1,398	-0.21%
2018/12/25	3	36.35	0	0.00	36.60	3	1,491	0.20%
2018/12/20	3	37.10	0	0.00	37.10	3	1,514	0.20%
2018/12/19	0	0.00	2	38.00	37.95	-2	1,509	-0.13%
2018/12/14	0	0.00	24	37.00	36.95	-24	1,534	-1.56%
2018/12/12	1	37.80	1	38.15	38.35	0	1,534	0.00%
2018/12/11	2	37.50	0	0.00	37.50	2	1,527	0.13%
2018/12/06	1	39.00	0	0.00	38.80	1	1,513	0.07%
2018/12/03	0	0.00	5	40.62	40.40	-5	1,498	-0.33%
2018/11/28	2	39.70	0	0.00	39.95	2	1,450	0.14%
2018/11/26	0	0.00	1	40.85	40.90	-1	1,395	-0.07%
2018/11/22	0	0.00	12	40.92	40.40	-12	1,384	-0.87%
2018/11/21	1	41.20	1	41.35	41.40	0	1,366	0.00%
2018/11/16	3	39.90	131	41.28	41.40	-128	1,274	-10.05%	大賣/鉅額交易
2018/11/15	3	37.47	11	35.95	37.65	-8	1,115	-0.72%
2018/11/12	1	34.70	11	34.35	34.70	-10	1,068	-0.94%
2018/11/09	2	34.73	0	0.00	34.75	2	1,068	0.19%
2018/11/08	0	0.00	1	35.80	35.70	-1	1,076	-0.09%
2018/11/07	0	0.00	1	35.50	35.70	-1	1,070	-0.09%
2018/11/05	3	35.27	0	0.00	35.30	3	1,103	0.27%
2018/11/02	3	35.47	1	35.60	35.65	2	1,108	0.18%
2018/11/01	0	0.00	7	35.70	35.45	-7	1,117	-0.63%
2018/10/31	0	0.00	1	34.80	34.90	-1	1,104	-0.09%
2018/10/22	0	0.00	1	35.95	35.90	-1	1,245	-0.08%
2018/10/19	1	35.25	3	35.80	35.75	-2	1,251	-0.16%
2018/10/18	22	35.83	12	35.78	36.20	10	1,230	0.81%
2018/10/17	127	37.93	22	37.37	36.85	105	1,235	8.50%	大買/鉅額交易
2018/10/16	2	38.60	58	38.65	38.80	-56	1,207	-4.64%
2018/10/15	1	40.15	0	0.00	40.00	1	1,233	0.08%
2018/10/12	6	40.57	0	0.00	40.75	6	1,285	0.47%
2018/10/09	0	0.00	4	41.90	42.10	-4	1,391	-0.29%
2018/10/08	4	40.50	0	0.00	40.75	4	1,400	0.29%
2018/10/05	1	40.60	0	0.00	40.60	1	1,446	0.07%
2018/10/04	3	41.10	0	0.00	41.05	3	1,440	0.21%
2018/10/03	1	41.65	0	0.00	41.60	1	1,453	0.07%
2018/09/28	2	42.50	0	0.00	42.20	2	1,548	0.13%
2018/09/27	0	0.00	2	43.15	43.20	-2	1,574	-0.13%
2018/09/21	1	43.55	0	0.00	43.55	1	1,600	0.06%
2018/09/19	3	42.35	10	42.25	42.40	-7	1,629	-0.43%
2018/09/18	5	41.86	0	0.00	41.70	5	1,640	0.30%
2018/09/17	1	41.60	0	0.00	41.60	1	1,622	0.06%
2018/09/11	10	41.03	0	0.00	41.00	10	1,645	0.61%
2018/09/10	2	40.80	1	40.75	40.75	1	1,639	0.06%
2018/09/06	0	0.00	3	42.80	42.90	-3	1,678	-0.18%
2018/09/05	0	0.00	6	42.75	42.65	-6	1,686	-0.36%
2018/09/04	1	43.00	0	0.00	42.90	1	1,689	0.06%
2018/08/29	5	44.55	0	0.00	44.55	5	1,749	0.29%
2018/08/24	3	43.48	0	0.00	43.50	3	1,769	0.17%
2018/08/23	0	0.00	12	45.00	45.00	-12	1,761	-0.68%
2018/08/21	4	45.34	4	45.66	45.55	0	1,760	0.00%
2018/08/20	12	45.88	0	0.00	45.35	12	1,759	0.68%
2018/08/17	0	0.00	1	45.70	45.50	-1	1,774	-0.06%
2018/08/15	2	45.38	0	0.00	45.30	2	1,792	0.11%
2018/08/14	1	45.50	0	0.00	45.20	1	1,783	0.06%
2018/08/13	2	45.55	1	45.50	45.55	1	1,795	0.06%
2018/08/10	5	45.60	1	45.80	45.85	4	1,778	0.22%
2018/08/08	0	0.00	20	45.67	45.65	-20	1,766	-1.13%
2018/08/07	36	46.30	1	46.35	46.20	35	1,761	1.99%
2018/08/03	2	46.25	0	0.00	46.30	2	1,766	0.11%
2018/08/02	8	46.64	2	46.70	46.70	6	1,745	0.34%
2018/08/01	83	45.63	2	45.78	46.10	81	1,659	4.88%
2018/07/31	28	44.36	3	44.80	45.00	25	1,632	1.53%
2018/07/30	8	44.18	0	0.00	44.20	8	1,610	0.50%
2018/07/27	10	44.20	1	44.10	44.30	9	1,605	0.56%
2018/07/26	1	44.35	2	44.00	44.05	-1	1,595	-0.06%
2018/07/25	20	44.28	0	0.00	44.05	20	1,586	1.26%
2018/07/24	7	44.37	0	0.00	44.35	7	1,586	0.44%
2018/07/23	2	45.05	0	0.00	45.30	2	1,556	0.13%
2018/07/20	7	44.82	66	44.83	44.75	-59	1,524	-3.87%
2018/07/19	20	43.91	0	0.00	44.60	20	1,475	1.36%
2018/07/18	23	43.07	0	0.00	43.55	23	1,430	1.61%
2018/07/17	1	44.30	0	0.00	44.45	1	1,361	0.07%
2018/07/16	4	44.88	8	45.01	44.35	-4	1,288	-0.31%
2018/07/13	23	44.01	13	44.96	44.70	10	1,252	0.80%
2018/07/12	19	43.33	0	0.00	43.05	19	1,205	1.58%
2018/07/10	4	42.93	3	43.45	43.50	1	1,208	0.08%
2018/07/09	2	42.65	1	42.70	42.55	1	1,189	0.08%
2018/07/06	16	42.98	0	0.00	43.00	16	1,157	1.38%
2018/07/05	2	43.68	0	0.00	43.35	2	1,148	0.17%
2018/07/04	1	44.85	10	44.75	44.65	-9	1,122	-0.80%
2018/07/03	4	45.79	0	0.00	45.50	4	1,119	0.36%
2018/07/02	2	46.75	3	47.15	46.45	-1	1,091	-0.09%
2018/06/29	4	46.63	0	0.00	46.95	4	1,078	0.37%
2018/06/28	8	47.00	1	46.90	46.55	7	1,046	0.67%
2018/06/27	2	48.10	0	0.00	47.70	2	1,026	0.19%
2018/06/26	1	48.10	13	48.18	48.40	-12	1,012	-1.18%
2018/06/25	2	49.05	0	0.00	48.90	2	1,004	0.20%
2018/06/22	1	49.10	6	49.10	48.95	-5	1,003	-0.50%
2018/06/21	1	49.90	0	0.00	49.40	1	1,000	0.10%
2018/06/20	5	49.20	0	0.00	49.45	5	1,003	0.50%
2018/06/19	2	49.28	0	0.00	49.20	2	994	0.20%
2018/06/15	12	49.16	25	48.93	49.00	-13	987	-1.32%
2018/06/14	12	50.32	0	0.00	50.20	12	921	1.30%
2018/06/13	2	50.75	0	0.00	50.50	2	916	0.22%
2018/06/12	1	51.20	0	0.00	51.00	1	908	0.11%
2018/06/11	1	51.50	0	0.00	51.30	1	907	0.11%
2018/06/08	1	51.90	0	0.00	51.70	1	933	0.11%
2018/06/07	8	51.39	0	0.00	51.20	8	908	0.88%
2018/06/06	0	0.00	1	50.60	50.70	-1	871	-0.11%
2018/06/05	2	50.40	0	0.00	50.30	2	881	0.23%
2018/05/24	3	50.53	0	0.00	50.40	3	843	0.36%
2018/05/21	0	0.00	2	50.90	51.00	-2	840	-0.24%
2018/05/15	1	51.10	0	0.00	50.90	1	876	0.11%
2018/05/14	1	51.50	0	0.00	51.40	1	906	0.11%
2018/05/11	1	51.80	1	51.20	51.10	0	913	0.00%
2018/05/10	1	52.30	0	0.00	52.00	1	892	0.11%
2018/05/09	1	52.20	0	0.00	52.30	1	905	0.11%
2018/05/08	5	52.54	0	0.00	52.40	5	928	0.54%
2018/05/03	1	53.10	0	0.00	53.00	1	1,063	0.09%
2018/04/30	21	53.64	0	0.00	53.60	21	1,094	1.92%
2018/04/26	3	53.00	0	0.00	53.80	3	1,149	0.26%
2018/04/20	10	53.50	0	0.00	53.40	10	1,183	0.85%
2018/04/17	4	54.55	0	0.00	53.70	4	1,246	0.32%
2018/04/16	0	0.00	26	55.06	55.30	-26	1,249	-2.08%
2018/04/12	7	54.40	0	0.00	54.30	7	1,327	0.53%
2018/04/11	1	54.90	0	0.00	54.90	1	1,339	0.07%
2018/04/03	0	0.00	1	52.50	52.80	-1	1,324	-0.08%
2018/03/29	1	52.30	27	52.52	52.30	-26	1,354	-1.92%
2018/03/27	0	0.00	5	52.10	52.20	-5	1,391	-0.36%
2018/03/26	25	51.80	0	0.00	52.00	25	1,402	1.78%
2018/03/16	3	54.10	0	0.00	53.50	3	1,482	0.20%
2018/03/15	3	53.90	0	0.00	54.10	3	1,486	0.20%
2018/03/14	12	53.65	0	0.00	54.30	12	1,497	0.80%
2018/03/12	2	53.10	0	0.00	53.10	2	1,509	0.13%
2018/03/08	5	52.30	0	0.00	52.20	5	1,531	0.33%
2018/03/02	1	52.40	0	0.00	52.30	1	1,586	0.06%
2018/02/23	2	53.10	1	53.10	53.10	1	1,600	0.06%
2018/02/22	1	52.60	0	0.00	52.50	1	1,636	0.06%
2018/02/08	0	0.00	3	50.83	51.30	-3	1,705	-0.18%
2018/02/06	0	0.00	6	50.80	50.40	-6	1,748	-0.34%
2018/02/05	5	52.60	0	0.00	52.90	5	1,721	0.29%
2018/02/01	1	53.30	0	0.00	53.20	1	1,785	0.06%
2018/01/31	1	53.70	0	0.00	53.70	1	1,843	0.05%
2018/01/30	4	53.00	1	52.60	52.70	3	1,837	0.16%
2018/01/29	4	54.60	6	54.67	54.70	-2	1,768	-0.11%
2018/01/26	5	55.20	0	0.00	55.00	5	1,774	0.28%
2018/01/25	6	55.40	0	0.00	55.30	6	1,746	0.34%
2018/01/24	8	55.66	0	0.00	56.00	8	1,792	0.45%
2018/01/23	1	55.70	0	0.00	55.40	1	1,784	0.06%
2018/01/22	1	56.30	0	0.00	56.10	1	1,781	0.06%
2018/01/19	1	56.50	0	0.00	56.90	1	1,772	0.06%
2018/01/18	0	0.00	6	56.73	56.80	-6	1,793	-0.33%
2018/01/17	2	56.40	0	0.00	57.20	2	1,805	0.11%
2018/01/16	2	56.20	0	0.00	56.40	2	1,807	0.11%
2018/01/15	5	55.50	0	0.00	55.30	5	1,894	0.26%
2018/01/10	1	56.80	0	0.00	57.10	1	2,004	0.05%
2018/01/09	2	57.40	0	0.00	57.00	2	2,040	0.10%
2018/01/08	0	0.00	5	60.00	58.50	-5	2,059	-0.24%
2018/01/05	0	0.00	1	58.10	58.30	-1	2,036	-0.05%
2018/01/04	10	58.00	0	0.00	57.70	10	2,102	0.48%
2018/01/03	4	57.80	0	0.00	57.80	4	2,154	0.19%