東陽 (1319)-凱基-市府券商分點個股進出

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
▼2.0
漲幅
-1.71%
成交量
1,430張
產業
上市汽車類股
525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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/06/04	0	0.00	2	117.75	117.00	-2	7,412	-0.03%
2024/06/03	1	117.00	1	117.00	115.50	0	7,478	0.00%
2024/05/31	2	115.50	1	116.50	112.50	1	7,474	0.01%
2024/05/30	6	116.42	0	0.00	115.00	6	7,346	0.08%
2024/05/28	0	0.00	5	118.20	120.50	-5	7,369	-0.07%
2024/05/27	3	114.00	0	0.00	113.50	3	7,408	0.04%
2024/05/24	1	113.50	0	0.00	113.50	1	7,691	0.01%
2024/05/23	4	115.63	0	0.00	112.00	4	7,701	0.05%
2024/05/22	3	121.50	0	0.00	120.50	3	7,669	0.04%
2024/05/21	7	125.43	4	128.75	124.00	3	7,719	0.04%
2024/05/20	18	125.25	27	124.87	126.50	-9	7,565	-0.12%
2024/05/17	2	113.50	5	115.00	115.00	-3	7,484	-0.04%
2024/05/15	1	117.00	0	0.00	115.50	1	7,644	0.01%
2024/05/14	1	116.00	1	116.00	116.50	0	7,742	0.00%
2024/05/13	0	0.00	0.2	112.00	111.50	-0.2	7,693	0.00%
2024/05/10	1	115.00	0	0.00	114.00	1	7,682	0.01%
2024/05/03	2	120.25	1	121.50	119.50	1	8,070	0.01%
2024/05/02	0	0.00	1	121.00	122.50	-1	8,448	-0.01%
2024/04/30	2.1	120.00	2	120.75	119.00	0.1	8,529	0.00%
2024/04/29	1	122.00	1	120.50	122.50	0	8,621	0.00%
2024/04/26	1	118.00	0	0.00	116.00	1	8,597	0.01%
2024/04/25	1	117.50	2	118.50	117.50	-1	8,622	-0.01%
2024/04/24	1	117.50	0	0.00	117.50	1	8,677	0.01%
2024/04/23	2	119.00	1	120.00	119.50	1	8,689	0.01%
2024/04/22	0.2	120.50	1	125.00	121.00	-0.9	8,768	-0.01%
2024/04/19	2	124.50	1	124.48	123.50	1	8,733	0.01%
2024/04/18	2.1	127.00	0	0.00	127.00	2.1	8,689	0.02%
2024/04/17	1.1	128.22	3	131.17	129.50	-1.9	8,644	-0.02%
2024/04/16	1	128.00	1	129.89	126.50	0	8,566	0.00%
2024/04/15	1	130.50	1	129.44	127.50	0	8,496	0.00%
2024/04/12	1	131.52	1	125.00	131.50	0	8,436	0.00%
2024/04/10	0	0.00	1	123.50	123.00	-1	8,247	-0.01%
2024/04/09	1	122.50	5	122.00	122.50	-4	8,271	-0.05%
2024/04/02	5	123.50	20	126.25	123.50	-15	8,351	-0.18%
2024/04/01	10	123.75	0	0.00	123.00	10	8,269	0.12%
2024/03/29	15	123.00	25	124.70	125.00	-10	8,172	-0.12%
2024/03/28	21	127.05	20	126.05	125.00	1	7,772	0.01%
2024/03/27	1	118.50	12	123.13	125.00	-11	7,544	-0.15%
2024/03/25	10	118.25	5	118.50	118.50	5	7,349	0.07%
2024/03/21	6	119.92	2.1	118.50	120.00	3.9	7,461	0.05%
2024/03/20	15	122.66	0	0.00	121.50	15	7,495	0.20%
2024/03/19	4.1	124.79	10	124.00	126.50	-5.9	7,299	-0.08%
2024/03/18	14	122.07	14	119.21	125.00	0	7,083	0.00%
2024/03/15	3	115.50	2	115.75	115.50	1	6,842	0.01%
2024/03/14	13	113.96	6	113.92	112.00	7	6,713	0.10%
2024/03/13	7	111.02	1	110.50	113.00	6	6,648	0.09%
2024/03/12	9	103.72	11.5	105.00	108.00	-2.5	6,662	-0.04%
2024/03/11	2	97.50	1.1	101.45	98.40	0.9	7,003	0.01%
2024/03/08	1	98.00	0.1	96.00	96.50	0.9	7,192	0.01%
2024/03/07	8.1	99.42	2.1	100.34	99.90	6	7,136	0.08%
2024/03/06	1	104.50	5	104.00	103.00	-4	7,100	-0.06%
2024/03/05	0	0.00	0	100.50	100.00	0	7,102	0.00%
2024/03/04	0.1	99.80	0	0.00	99.60	0.1	7,154	0.00%
2024/03/01	1.4	101.32	3	100.50	100.50	-1.6	7,162	-0.02%
2024/02/29	1	100.00	2	99.75	98.90	-1	7,110	-0.01%
2024/02/27	9	97.48	2	100.75	99.10	7	7,026	0.10%
2024/02/26	2	94.85	12	95.20	95.00	-10	6,772	-0.15%
2024/02/23	0	0.00	2	95.15	93.00	-2	6,788	-0.03%
2024/02/22	2	94.25	0	95.20	95.00	2	6,773	0.03%
2024/02/21	2	92.70	3.5	92.71	93.00	-1.5	6,714	-0.02%
2024/02/20	2	92.00	0	0.00	91.80	2	6,741	0.03%
2024/02/19	0	0.00	1	93.99	93.50	-1	6,698	-0.02%
2024/02/16	14	92.97	8	92.98	92.20	6	6,681	0.09%
2024/02/15	0	0.00	1	90.00	89.40	-1	6,526	-0.02%
2024/02/05	10.1	85.10	1.2	84.93	85.00	8.9	6,402	0.14%
2024/02/02	5	83.50	2	83.50	83.00	3	6,413	0.05%
2024/02/01	1	84.30	0	0.00	84.10	1	6,515	0.02%
2024/01/30	0	0.00	2.1	86.18	86.00	-2.1	6,603	-0.03%
2024/01/26	13.5	86.69	11.1	87.11	86.30	2.4	6,510	0.04%
2024/01/25	4	85.55	25.2	85.27	86.60	-21.2	6,258	-0.34%
2024/01/24	5.1	81.55	1	79.60	81.00	4.1	5,980	0.07%
2024/01/23	0.1	80.20	0	0.00	80.20	0.1	5,918	0.00%
2024/01/22	0	0.00	0.1	76.80	76.00	-0.1	5,865	0.00%
2024/01/18	0.1	77.40	0	0.00	77.60	0.1	5,991	0.00%
2024/01/11	1.1	74.72	0	0.00	75.30	1.1	6,246	0.02%
2024/01/05	0	75.80	0	0.00	75.10	0	7,021	0.00%
2024/01/04	0.2	76.10	0	0.00	75.40	0.2	7,581	0.00%
2024/01/03	0	75.80	0	0.00	76.50	0	7,683	0.00%
2023/12/29	0	0.00	15	75.73	76.00	-15	7,925	-0.19%
2023/12/28	1	74.73	0	0.00	75.20	1	7,924	0.01%
2023/12/27	2.1	75.61	0	0.00	75.60	2.1	7,956	0.03%
2023/12/26	3	75.50	0	0.00	75.60	3	8,100	0.04%
2023/12/22	0.1	76.20	0	0.00	75.80	0.1	8,272	0.00%
2023/12/19	0	0.00	0.1	78.00	78.00	-0.1	8,623	0.00%
2023/12/18	9	79.90	2.1	81.73	79.20	7	8,717	0.08%
2023/12/15	0	0.00	2	87.35	85.10	-2	8,917	-0.02%
2023/12/13	0	0.00	1	85.30	85.00	-1	9,341	-0.01%
2023/12/12	0	0.00	5	85.40	85.70	-5	9,540	-0.05%
2023/12/11	5	85.58	4	84.88	85.40	1	9,941	0.01%
2023/12/08	1	83.50	9	83.97	84.30	-8	10,803	-0.07%
2023/12/07	5	86.54	29	86.23	84.60	-24	11,091	-0.22%
2023/12/06	11	85.36	5	86.18	87.00	6	11,074	0.05%
2023/12/05	3.1	81.52	2	81.75	82.40	1.1	10,932	0.01%
2023/12/04	1.1	78.08	2	78.10	77.50	-1	10,741	-0.01%
2023/12/01	1	76.70	0	0.00	76.90	1	10,731	0.01%
2023/11/29	0	0.00	1	77.30	75.40	-1	10,846	-0.01%
2023/11/28	7	75.93	0	0.00	76.50	7	10,865	0.06%
2023/11/27	25	74.70	0	0.00	74.00	25	11,148	0.22%
2023/11/22	0	0.00	2	76.50	76.10	-2	11,677	-0.02%
2023/11/20	5	76.60	7	76.97	76.80	-2	11,737	-0.02%
2023/11/17	2	77.10	2.1	77.26	77.50	-0.1	11,717	0.00%
2023/11/14	1	78.30	2	78.00	78.40	-1	11,909	-0.01%
2023/11/13	0	0.00	2	78.70	78.40	-2	11,994	-0.02%
2023/11/10	2	78.60	0	0.00	78.50	2	12,054	0.02%
2023/11/09	5	79.92	0	0.00	80.00	5	12,198	0.04%
2023/11/08	0	0.00	7.2	79.88	79.60	-7.2	12,125	-0.06%
2023/11/07	2.1	78.37	2	78.65	79.00	0.1	12,094	0.00%
2023/11/06	0	0.00	4	76.60	76.80	-4	12,110	-0.03%
2023/11/03	2	75.71	1	77.10	75.80	1	12,169	0.01%
2023/11/02	4	76.95	1	76.80	76.80	3	12,184	0.02%
2023/11/01	0	73.20	1	71.90	74.00	-1	12,171	-0.01%
2023/10/31	2	74.39	1	73.20	73.30	1	12,129	0.01%
2023/10/30	0	76.30	0	0.00	75.30	0	12,236	0.00%
2023/10/27	0	76.10	0	0.00	76.40	0	12,270	0.00%
2023/10/26	0	77.80	0	0.00	76.40	0	12,492	0.00%
2023/10/25	1	79.18	0	0.00	78.00	1	12,872	0.01%
2023/10/23	0	0.00	1	77.70	78.90	-1	13,030	-0.01%
2023/10/20	1	79.97	0	0.00	78.30	1	13,037	0.01%
2023/10/19	0	0.00	0.1	81.70	81.70	-0.1	12,881	0.00%
2023/10/18	0	82.70	0	0.00	82.60	0	12,732	0.00%
2023/10/17	1	82.00	2.8	84.64	82.50	-1.8	12,638	-0.01%
2023/10/16	4	83.28	0.3	83.70	83.80	3.7	12,530	0.03%
2023/10/13	6	84.33	1	83.40	83.40	5	12,524	0.04%
2023/10/12	5.1	82.65	6	83.15	86.70	-0.9	12,159	-0.01%
2023/10/11	0.1	78.60	0	0.00	78.90	0.1	11,675	0.00%
2023/10/06	2	78.10	2	78.25	77.60	0	11,688	0.00%
2023/10/05	3.1	79.50	1	79.90	78.30	2.1	11,633	0.02%
2023/10/02	0	0.00	9	76.97	77.80	-9	11,267	-0.08%
2023/09/28	0	0.00	2	78.70	78.30	-2	11,140	-0.02%
2023/09/27	0	0.00	1	79.00	78.80	-1	11,061	-0.01%
2023/09/26	0	0.00	0.1	77.90	78.30	-0.1	10,993	0.00%
2023/09/25	0	0.00	0.1	78.80	78.80	-0.1	10,825	0.00%
2023/09/22	0.1	79.40	3	78.50	79.40	-2.9	10,682	-0.03%
2023/09/21	0	0.00	0.2	77.91	77.90	-0.2	10,568	0.00%
2023/09/20	3	79.97	0	0.00	78.00	3	10,427	0.03%
2023/09/19	10.1	78.93	3	78.83	79.10	7.1	10,103	0.07%
2023/09/18	4	76.20	3	75.57	76.40	1	9,734	0.01%
2023/09/15	3	73.83	3	73.57	74.10	0	9,723	0.00%
2023/09/14	10	77.00	12	76.68	75.60	-2	9,681	-0.02%
2023/09/13	10	75.14	4	76.78	74.40	6	9,230	0.07%
2023/09/12	1.1	74.18	2	73.75	73.50	-0.9	8,378	-0.01%
2023/09/11	8	71.61	1	71.40	72.40	7	8,009	0.09%
2023/09/08	3.1	70.06	13	69.80	69.80	-9.9	7,813	-0.13%
2023/09/07	11	68.13	1.1	67.56	67.40	9.9	7,581	0.13%
2023/09/06	0	0.00	2	68.15	67.90	-2	7,495	-0.03%
2023/09/05	2	67.85	0	0.00	68.00	2	7,469	0.03%
2023/09/04	1.1	67.76	1	68.30	68.10	0.1	7,466	0.00%
2023/09/01	1	67.10	8	67.25	66.40	-7	7,352	-0.10%
2023/08/31	7	67.77	15	68.10	67.90	-8	7,344	-0.11%
2023/08/30	15	65.64	9	66.07	66.30	6	7,127	0.08%
2023/08/29	1.1	61.68	3	63.40	63.90	-1.9	6,711	-0.03%
2023/08/28	0	0.00	1	61.70	61.20	-1	6,591	-0.02%
2023/08/25	0	0.00	1	62.20	62.10	-1	6,593	-0.02%
2023/08/24	0	0.00	0.1	61.60	61.50	-0.1	6,569	0.00%
2023/08/23	1	61.70	0	0.00	61.90	1	6,483	0.02%
2023/08/21	0	0.00	1	62.80	61.90	-1	6,483	-0.02%
2023/08/18	4	63.43	3.1	63.35	61.40	0.9	6,440	0.01%
2023/08/17	0	0.00	1	62.00	62.00	-1	6,264	-0.02%
2023/08/16	1	61.00	12	61.93	62.00	-11	6,275	-0.18%
2023/08/15	5.1	61.82	7	61.97	61.90	-1.9	6,243	-0.03%
2023/08/14	0	0.00	0.2	58.90	59.00	-0.2	6,135	0.00%
2023/08/10	1.1	60.30	2	60.10	60.10	-0.9	6,153	-0.01%
2023/08/07	2.1	59.31	0	0.00	59.30	2.1	5,993	0.03%
2023/08/04	1	58.00	2	58.00	58.30	-1	5,944	-0.02%
2023/08/02	4	60.73	1.2	61.13	59.50	2.8	5,890	0.05%
2023/08/01	1	60.80	3	60.50	61.00	-2	5,821	-0.03%
2023/07/31	8	61.96	4	61.68	60.60	4	5,841	0.07%
2023/07/28	12.1	59.76	12	59.75	60.60	0.1	5,704	0.00%
2023/07/27	3.1	56.45	2	56.40	56.90	1.1	5,323	0.02%
2023/07/26	1	55.10	1	54.70	54.80	0	5,187	0.00%
2023/07/25	0.1	54.70	5.3	54.51	54.50	-5.2	5,107	-0.10%
2023/07/24	0	0.00	0.1	52.00	51.90	-0.1	5,052	0.00%
2023/07/21	2	52.80	0.2	53.20	52.90	1.8	5,039	0.04%
2023/07/20	0	0.00	0.1	53.00	53.00	-0.1	5,055	0.00%
2023/07/18	0.4	54.40	5	54.80	54.10	-4.6	5,041	-0.09%
2023/07/17	5	53.50	0	0.00	53.50	5	4,981	0.10%
2023/07/14	1	53.40	0	0.00	53.20	1	5,022	0.02%
2023/07/13	0.1	53.80	31	53.80	53.90	-30.9	5,074	-0.61%
2023/07/12	0	0.00	1	51.00	51.40	-1	5,092	-0.02%
2023/07/11	1	51.30	0	0.00	51.40	1	5,126	0.02%
2023/07/05	5	52.00	0	0.00	51.80	5	5,437	0.09%
2023/06/29	2	51.30	0	0.00	51.80	2	5,509	0.04%
2023/06/28	0	0.00	1	52.40	52.20	-1	5,527	-0.02%
2023/06/27	1	52.20	1	51.90	51.10	0	5,539	0.00%
2023/06/26	3	53.50	10	53.45	53.30	-7	5,547	-0.13%
2023/06/21	0	0.00	5	55.50	56.30	-5	5,577	-0.09%
2023/06/20	1.2	55.03	2	56.00	54.50	-0.8	5,629	-0.01%
2023/06/19	2	53.50	5	53.70	53.60	-3	5,447	-0.06%
2023/06/16	13	54.87	2	54.25	54.00	11	5,456	0.20%
2023/06/15	11	53.57	1	53.50	54.20	10	5,348	0.19%
2023/06/14	3	53.70	0	0.00	53.40	3	5,337	0.06%
2023/06/13	0	0.00	3	52.50	52.40	-3	5,239	-0.06%
2023/06/06	3	51.00	6	50.60	50.20	-3	5,348	-0.06%
2023/06/05	2	51.80	15	51.17	51.40	-13	5,316	-0.24%
2023/06/02	2	49.80	1	49.60	49.95	1	5,210	0.02%
2023/05/26	1	49.65	0	0.00	49.60	1	5,201	0.02%
2023/05/25	2	49.98	0	0.00	49.65	2	5,204	0.04%
2023/05/24	0	0.00	1	50.20	50.20	-1	5,189	-0.02%
2023/05/23	2	50.35	0	0.00	49.90	2	5,174	0.04%
2023/05/22	0	0.00	12	50.98	51.10	-12	5,114	-0.23%
2023/05/18	6	49.60	0	0.00	49.55	6	4,976	0.12%
2023/05/15	1	48.40	0	0.00	48.45	1	4,733	0.02%
2023/05/12	11	47.08	0	0.00	47.50	11	4,744	0.23%
2023/05/11	11	47.08	0	0.00	46.70	11	4,756	0.23%
2023/05/10	5	47.92	0	0.00	48.20	5	4,743	0.11%
2023/05/08	0	0.00	1	51.10	48.80	-1	4,720	-0.02%
2023/05/05	0	0.00	4	50.90	50.80	-4	4,630	-0.09%
2023/05/04	6	49.65	5	49.54	49.30	1	4,532	0.02%
2023/05/03	3	49.02	2	49.95	49.95	1	4,414	0.02%
2023/05/02	0	0.00	2	48.60	48.55	-2	4,394	-0.05%
2023/04/26	1	46.25	0	0.00	46.70	1	4,439	0.02%
2023/04/24	0	0.00	1	47.05	47.05	-1	4,432	-0.02%
2023/04/21	2	47.25	0	0.00	46.05	2	4,423	0.05%
2023/04/20	1	47.65	0	0.00	47.15	1	4,409	0.02%
2023/04/18	4	49.75	0	0.00	49.10	4	4,392	0.09%
2023/04/14	0	0.00	1	47.50	47.30	-1	4,181	-0.02%
2023/04/13	0	0.00	1	47.25	47.20	-1	4,197	-0.02%
2023/04/12	0	0.00	3	48.00	47.80	-3	4,239	-0.07%
2023/04/11	0	0.00	1	47.05	46.95	-1	4,151	-0.02%
2023/04/10	3	46.45	0	0.00	46.55	3	4,268	0.07%
2023/04/07	0	0.00	1	46.05	46.50	-1	4,251	-0.02%
2023/04/06	1	45.55	0	0.00	45.65	1	4,295	0.02%
2023/03/31	1	46.45	0	0.00	46.20	1	4,236	0.02%
2023/03/29	1	46.10	1	46.35	46.50	0	4,330	0.00%
2023/03/28	1	45.80	0	0.00	45.65	1	4,386	0.02%
2023/03/23	3	47.17	4	47.04	46.80	-1	4,628	-0.02%
2023/03/21	0	0.00	1	45.20	45.10	-1	4,471	-0.02%
2023/03/16	2	45.05	2	45.13	45.10	0	4,479	0.00%
2023/03/14	2	43.88	0	0.00	43.80	2	4,521	0.04%
2023/03/13	1	44.30	0	0.00	44.50	1	4,539	0.02%
2023/03/09	1	45.55	0	0.00	45.15	1	4,729	0.02%
2023/03/06	0	0.00	1	43.90	43.85	-1	5,405	-0.02%
2023/02/23	0	0.00	1	44.10	44.35	-1	5,469	-0.02%
2023/02/14	0	0.00	2	43.85	43.40	-2	6,371	-0.03%
2023/02/03	0	0.00	2	44.98	44.45	-2	6,598	-0.03%
2023/02/02	0	0.00	1	45.60	45.70	-1	6,572	-0.02%
2023/02/01	0	0.00	1	45.10	45.20	-1	6,550	-0.02%
2023/01/30	0	0.00	1	43.60	43.95	-1	6,457	-0.02%
2023/01/17	2	43.50	0	43.30	42.90	2	6,403	0.03%
2023/01/16	0	0.00	1	43.05	43.10	-1	6,379	-0.02%
2023/01/09	1	43.70	12	43.52	43.35	-11	6,489	-0.17%
2023/01/06	0	0.00	1	42.95	43.35	-1	6,560	-0.02%
2023/01/04	1	42.95	0	0.00	43.15	1	6,681	0.01%
2023/01/03	1	43.00	0	0.00	42.85	1	6,697	0.01%
2022/12/30	1	42.95	1	43.05	43.10	0	6,744	0.00%
2022/12/29	4	41.88	0	0.00	41.80	4	6,648	0.06%
2022/12/28	8	42.61	5	42.91	43.00	3	6,607	0.05%
2022/12/26	1	41.70	0	0.00	41.75	1	6,460	0.02%
2022/12/20	1	42.75	0	0.00	41.80	1	6,524	0.02%
2022/12/19	0	0.00	5	43.77	42.65	-5	6,489	-0.08%
2022/12/16	8	46.91	4	45.70	45.00	4	6,475	0.06%
2022/12/15	2	49.05	3	49.27	49.20	-1	6,271	-0.02%
2022/12/14	5	48.86	0	0.00	49.00	5	6,218	0.08%
2022/12/12	0	0.00	1	48.00	48.00	-1	6,280	-0.02%
2022/12/09	0	0.00	10	47.90	47.90	-10	6,586	-0.15%
2022/12/08	4	47.70	0	0.00	48.15	4	6,618	0.06%
2022/12/06	0	0.00	16	48.48	48.65	-16	6,629	-0.24%
2022/12/05	1	49.00	2	49.00	49.00	-1	6,657	-0.02%
2022/12/02	2	48.80	0	0.00	48.75	2	6,845	0.03%
2022/12/01	9	49.42	8	49.33	49.30	1	6,743	0.01%
2022/11/30	15	47.43	5	47.71	47.45	10	6,486	0.15%
2022/11/29	8	47.30	5	47.33	48.45	3	6,264	0.05%
2022/11/28	1	45.00	2	45.50	45.60	-1	5,836	-0.02%
2022/11/25	0	0.00	3	45.05	45.05	-3	5,874	-0.05%
2022/11/24	6	45.68	0	0.00	45.55	6	6,021	0.10%
2022/11/18	3	46.57	0	0.00	45.70	3	6,287	0.05%
2022/11/17	0	0.00	2	46.40	46.25	-2	6,192	-0.03%
2022/11/16	5	45.55	0	0.00	45.60	5	6,087	0.08%
2022/11/15	0	0.00	1	43.40	44.15	-1	5,849	-0.02%
2022/11/14	3	43.55	0	0.00	43.75	3	6,002	0.05%
2022/11/11	0	0.00	5	43.82	43.40	-5	6,266	-0.08%
2022/11/10	1	42.80	0	0.00	42.65	1	6,419	0.02%
2022/11/09	0	0.00	5	46.01	44.90	-5	6,511	-0.08%
2022/11/08	2	47.05	4	47.55	46.30	-2	6,513	-0.03%
2022/11/07	3	45.95	1	45.90	45.80	2	6,541	0.03%
2022/11/01	0	0.00	3	46.15	46.20	-3	7,344	-0.04%
2022/10/28	1	44.90	0	0.00	44.85	1	7,523	0.01%
2022/10/21	1	45.70	0	0.00	45.65	1	8,025	0.01%
2022/10/20	1	46.90	1	45.70	45.70	0	8,028	0.00%
2022/10/19	3	48.05	0	0.00	47.60	3	8,023	0.04%
2022/10/14	15	48.10	5	48.30	48.20	10	8,313	0.12%
2022/10/11	11	46.00	0	0.00	46.70	11	8,920	0.12%
2022/10/05	1	48.45	12	49.35	48.30	-11	9,662	-0.11%
2022/10/03	1	48.65	0	0.00	48.45	1	9,870	0.01%
2022/09/29	0	0.00	4	50.10	49.75	-4	10,594	-0.04%
2022/09/28	13	49.67	4	51.20	49.20	9	10,701	0.08%
2022/09/26	1	52.20	0	0.00	51.20	1	10,912	0.01%
2022/09/23	2	53.60	2	55.40	53.00	0	11,102	0.00%
2022/09/22	1	55.60	3	55.50	55.40	-2	11,296	-0.02%
2022/09/21	1	54.80	1	55.60	55.10	0	11,807	0.00%
2022/09/20	1	55.40	5	55.22	55.50	-4	12,068	-0.03%
2022/09/19	3	54.40	1	54.70	54.20	2	12,151	0.02%
2022/09/16	11	56.40	5.1	56.12	54.50	6	12,249	0.05%
2022/09/15	0	0.00	3.2	56.12	55.60	-3.2	12,093	-0.03%
2022/09/14	3	54.73	2	55.30	55.70	1	12,156	0.01%
2022/09/13	2	54.90	0	0.00	54.80	2	12,357	0.02%
2022/09/12	15	54.03	4	54.58	53.70	11	12,441	0.09%
2022/09/08	4	54.20	11	54.78	55.10	-7	12,638	-0.06%
2022/09/07	0	0.00	1	51.80	52.70	-1	12,896	-0.01%
2022/09/05	5	52.72	1	53.60	52.20	4	13,346	0.03%
2022/09/02	2	54.75	0	0.00	54.40	2	13,472	0.01%
2022/09/01	4	54.43	1	54.90	54.70	3	13,454	0.02%
2022/08/31	0	0.00	1	52.20	54.60	-1	13,455	-0.01%
2022/08/30	0.3	52.16	0	0.00	52.50	0.3	13,462	0.00%
2022/08/29	1	51.10	0	0.00	51.20	1	13,606	0.01%
2022/08/26	32	53.71	33	53.15	52.80	-1	13,688	-0.01%
2022/08/25	1	52.90	1	52.20	52.10	0	13,683	0.00%
2022/08/24	1	51.50	0	0.00	51.40	1	13,712	0.01%
2022/08/23	1	51.50	5	51.18	51.50	-4	13,797	-0.03%
2022/08/22	1	52.20	1	51.60	51.50	0	13,985	0.00%
2022/08/19	13	52.71	3	52.43	52.10	10	14,008	0.07%
2022/08/18	0	0.00	2	52.75	53.10	-2	13,952	-0.01%
2022/08/17	0	0.00	8.1	51.22	51.20	-8.1	13,787	-0.06%
2022/08/16	11.1	49.92	9	49.54	50.10	2.1	13,623	0.02%
2022/08/15	2	49.60	16	48.41	49.60	-14	13,684	-0.10%
2022/08/12	8	47.03	10	47.54	47.55	-2	13,861	-0.01%
2022/08/11	23	47.96	0	0.00	47.55	23	13,889	0.17%
2022/08/10	2	49.00	0	0.00	49.10	2	13,809	0.01%
2022/08/09	2	51.80	13	50.22	51.20	-11	13,667	-0.08%
2022/08/05	10	48.95	0	0.00	48.90	10	13,233	0.08%
2022/08/04	0	0.00	5	48.38	49.10	-5	13,131	-0.04%
2022/08/03	13	47.95	3	48.55	47.50	10	12,998	0.08%
2022/08/02	1	48.80	2	49.58	49.65	-1	12,834	-0.01%
2022/08/01	1	50.20	2	50.25	50.00	-1	12,739	-0.01%
2022/07/29	3	50.00	5	50.36	50.20	-2	12,641	-0.02%
2022/07/28	1	48.85	1	49.00	48.65	0	12,437	0.00%
2022/07/26	0	0.00	1	48.45	48.80	-1	12,280	-0.01%
2022/07/25	2	49.05	4	48.16	48.80	-2	12,195	-0.02%
2022/07/22	0	0.00	68	47.93	48.20	-68	12,099	-0.56%
2022/07/21	1	47.55	0	0.00	47.50	1	11,869	0.01%
2022/07/20	5	46.65	20	47.95	47.25	-15	11,752	-0.13%
2022/07/19	45	46.75	4.4	46.48	46.60	40.6	11,544	0.35%
2022/07/18	55	48.56	2.4	48.52	48.15	52.6	11,246	0.47%
2022/07/15	14.4	49.45	11	50.23	51.20	3.4	10,807	0.03%
2022/07/14	5	45.93	6	46.62	47.50	-1	10,124	-0.01%
2022/07/13	7	47.96	7	48.40	47.35	0	9,930	0.00%
2022/07/12	1	47.65	10	47.70	47.65	-9	9,829	-0.09%
2022/07/11	1	49.40	1	50.00	48.65	0	9,693	0.00%
2022/07/08	8	50.21	7	50.29	49.40	1	9,525	0.01%
2022/07/07	5.4	47.15	8	48.46	50.40	-2.6	9,052	-0.03%
2022/07/06	1	46.35	0	0.00	46.25	1	8,636	0.01%
2022/07/05	0	0.00	4	47.20	47.10	-4	8,479	-0.05%
2022/07/04	11	46.14	0	0.00	45.25	11	8,261	0.13%
2022/07/01	7	46.46	1	47.45	46.60	6	8,087	0.07%
2022/06/30	0	0.00	14.3	50.09	49.35	-14.3	7,822	-0.18%
2022/06/29	1	51.20	3	48.98	51.80	-2	7,470	-0.03%
2022/06/28	5	48.22	5	47.60	48.35	0	6,889	0.00%
2022/06/27	0	0.00	1	45.15	46.25	-1	6,584	-0.02%
2022/06/24	11	44.73	1	45.45	44.55	10	6,385	0.16%
2022/06/23	1	44.55	6	44.58	44.50	-5	6,204	-0.08%
2022/06/22	2	45.25	16	44.64	44.50	-14	6,034	-0.23%
2022/06/21	15.3	45.47	8	45.59	45.25	7.3	5,862	0.12%
2022/06/20	1	42.95	1	45.35	42.65	0	5,573	0.00%
2022/06/17	2	44.25	2	43.45	44.90	0	5,365	0.00%
2022/06/15	4	42.70	7	42.99	43.80	-3	4,540	-0.07%
2022/06/14	0	0.00	31	40.99	41.20	-31	4,137	-0.75%
2022/06/13	7	42.10	2	42.20	41.90	5	4,009	0.12%
2022/06/09	32	42.10	2	41.85	41.40	30	3,768	0.80%
2022/06/08	10	41.85	18	41.70	41.80	-8	3,655	-0.22%
2022/06/07	0	0.00	2	40.95	40.65	-2	3,489	-0.06%
2022/06/06	3	40.83	0	0.00	39.65	3	3,297	0.09%
2022/06/02	24	40.60	33	40.64	41.10	-9	3,126	-0.29%
2022/06/01	0	0.00	2	40.05	39.95	-2	2,883	-0.07%
2022/05/31	1	39.85	1	40.00	40.00	0	2,761	0.00%
2022/05/30	3	39.45	6	39.43	39.90	-3	2,622	-0.11%
2022/05/27	2	38.38	0	0.00	38.50	2	2,370	0.08%
2022/05/26	0	0.00	3	37.85	38.65	-3	2,288	-0.13%
2022/05/25	2	39.05	2	39.03	38.70	0	2,139	0.00%
2022/05/24	1	39.05	3	39.00	38.50	-2	1,983	-0.10%
2022/05/23	1	38.25	1	38.00	38.80	0	1,843	0.00%
2022/05/20	4	37.71	1	37.50	38.15	3	1,458	0.21%
2022/05/19	1	36.55	4	37.31	37.20	-3	1,133	-0.26%
2022/05/18	6	36.70	1	36.80	36.65	5	964	0.52%
2022/05/16	0	0.00	1	33.25	33.30	-1	703	-0.14%
2022/04/29	0	0.00	2	33.20	33.20	-2	684	-0.29%
2022/04/25	1	33.10	11	33.27	33.05	-10	702	-1.42%
2022/04/21	0	0.00	1	34.15	34.10	-1	692	-0.14%
2022/04/19	0	0.00	1	33.00	32.95	-1	635	-0.16%
2022/04/18	10	32.95	0	0.00	32.95	10	631	1.58%
2022/02/25	1	32.55	0	0.00	32.55	1	544	0.18%
2022/02/18	1	33.00	0	0.00	33.20	1	571	0.17%
2022/02/07	0	0.00	1	32.25	32.50	-1	608	-0.16%
2022/01/25	1	31.80	0	0.00	31.60	1	602	0.17%
2022/01/24	1	32.00	0	0.00	32.00	1	592	0.17%
2022/01/14	1	32.50	0	0.00	32.70	1	560	0.18%
2021/12/20	5	32.65	0	0.00	32.75	5	661	0.76%
2021/12/16	0	0.00	3	32.90	33.00	-3	650	-0.46%
2021/12/14	0	0.00	8	33.20	32.75	-8	667	-1.20%
2021/12/03	0	0.00	2	33.20	33.20	-2	675	-0.30%
2021/11/29	2	33.00	0	0.00	33.00	2	675	0.30%
2021/11/24	1	33.00	0	0.00	32.95	1	661	0.15%
2021/10/22	0	0.00	1	34.15	34.05	-1	792	-0.13%
2021/10/21	1	33.90	0	0.00	34.55	1	807	0.12%
2021/10/06	0	0.00	1	33.20	32.95	-1	1,136	-0.09%
2021/10/05	1	32.65	0	0.00	33.05	1	1,149	0.09%
2021/09/17	0	0.00	1	34.70	35.00	-1	1,319	-0.08%
2021/08/12	0	0.00	2	34.55	34.90	-2	1,726	-0.12%
2021/08/11	2	34.25	0	0.00	34.15	2	1,721	0.12%
2021/08/10	0	0.00	1	35.05	34.90	-1	1,709	-0.06%
2021/08/04	1	35.80	1	35.95	36.10	0	1,792	0.00%
2021/07/30	0	0.00	1	36.55	36.45	-1	1,806	-0.06%
2021/07/26	10	37.95	0	0.00	38.05	10	1,804	0.55%
2021/07/23	1	38.70	1	36.80	38.50	0	1,762	0.00%
2021/07/22	1	37.15	0	0.00	36.65	1	1,606	0.06%
2021/07/19	1	38.00	0	0.00	37.15	1	1,608	0.06%
2021/07/08	0	0.00	15	35.78	35.95	-15	1,873	-0.80%
2021/07/02	15	36.50	0	0.00	36.20	15	1,971	0.76%
2021/06/29	0	0.00	2	34.45	35.30	-2	1,944	-0.10%
2021/06/28	0	0.00	13	34.56	34.70	-13	1,932	-0.67%
2021/06/25	11	36.04	0	0.00	35.55	11	1,925	0.57%
2021/06/23	2	34.20	0	0.00	34.65	2	1,869	0.11%
2021/06/22	0	0.00	3	33.47	33.75	-3	1,854	-0.16%
2021/06/17	5	33.15	2	33.55	33.10	3	1,775	0.17%
2021/06/02	0	0.00	1	33.95	34.15	-1	1,786	-0.06%
2021/05/25	0	0.00	2	32.38	32.35	-2	1,798	-0.11%
2021/05/21	2	31.90	0	0.00	32.10	2	1,802	0.11%
2021/05/20	1	32.15	0	0.00	32.10	1	1,797	0.06%
2021/05/19	1	32.00	1	32.25	32.30	0	1,810	0.00%
2021/05/14	1	32.65	1	32.85	32.65	0	1,817	0.00%
2021/05/13	3	33.00	0	0.00	32.80	3	1,809	0.17%
2021/05/11	2	35.75	0	0.00	35.60	2	1,753	0.11%
2021/05/04	1	35.55	5	35.96	35.85	-4	1,766	-0.23%
2021/04/29	1	38.05	1	38.25	38.05	0	1,741	0.00%
2021/04/28	0	0.00	1	38.70	38.75	-1	1,741	-0.06%
2021/04/27	1	38.95	1	38.90	38.90	0	1,748	0.00%
2021/04/23	4	37.88	5	38.02	38.00	-1	1,740	-0.06%
2021/04/22	4	38.30	3	38.65	37.95	1	1,771	0.06%
2021/04/19	4	39.95	4	38.93	40.00	0	1,672	0.00%
2021/04/16	0	0.00	20	38.14	38.50	-20	1,573	-1.27%
2021/04/15	3	36.85	0	0.00	36.85	3	1,478	0.20%
2021/04/12	0	0.00	2	36.43	36.85	-2	1,494	-0.13%
2021/04/09	1	36.00	0	0.00	35.95	1	1,505	0.07%
2021/04/08	2	36.30	4	36.18	36.35	-2	1,496	-0.13%
2021/04/07	2	35.70	0	0.00	35.65	2	1,474	0.14%
2021/04/06	2	36.00	0	0.00	36.00	2	1,455	0.14%
2021/04/01	0	0.00	0.3	36.05	36.00	-0.3	1,460	-0.02%
2021/03/30	7	36.18	1	36.30	36.30	6	1,437	0.42%
2021/03/25	1	36.30	0	0.00	36.20	1	1,413	0.07%
2021/03/17	3	37.20	0	0.00	36.85	3	1,419	0.21%
2021/03/16	1	36.65	1	36.45	36.75	0	1,399	0.00%
2021/03/15	0	0.00	2	36.20	36.10	-2	1,375	-0.15%
2021/03/12	5	36.02	0	0.00	35.90	5	1,366	0.37%
2021/03/11	0	0.00	1	36.70	36.65	-1	1,335	-0.07%
2021/03/10	0	0.00	1	36.65	36.45	-1	1,325	-0.08%
2021/03/09	0	0.00	1	36.20	36.45	-1	1,323	-0.08%
2021/03/08	1	35.90	0	0.00	35.85	1	1,320	0.08%
2021/03/05	1	36.00	1	36.20	36.05	0	1,325	0.00%
2021/03/04	6	36.05	0	0.00	36.40	6	1,345	0.45%
2021/03/03	1	35.95	1	36.15	36.40	0	1,332	0.00%
2021/03/02	1	36.45	0	0.00	36.10	1	1,329	0.08%
2021/02/25	0	0.00	2	37.05	37.20	-2	1,303	-0.15%
2021/02/23	3	36.88	10	36.80	36.70	-7	1,267	-0.55%
2021/02/22	0	0.00	3	36.35	36.40	-3	1,238	-0.24%
2021/02/19	5	35.15	0	0.00	35.40	5	1,218	0.41%
2021/02/17	2	35.25	0	0.00	35.15	2	1,187	0.17%
2021/02/05	0	0.00	2	35.68	35.60	-2	1,163	-0.17%
2021/02/04	1	35.05	1	35.20	35.30	0	1,159	0.00%
2021/02/03	1	35.20	1	35.35	35.30	0	1,157	0.00%
2021/02/02	1	35.20	1	35.45	35.30	0	1,154	0.00%
2021/02/01	0	0.00	5	35.42	35.35	-5	1,153	-0.43%
2021/01/28	0	0.00	3	36.17	36.10	-3	1,131	-0.27%
2021/01/27	0	0.00	1	35.45	35.50	-1	1,110	-0.09%
2021/01/26	5	34.89	0	0.00	34.90	5	1,099	0.45%
2021/01/22	1	34.90	0	0.00	35.00	1	1,071	0.09%
2021/01/21	1	35.40	1	35.60	35.20	0	1,049	0.00%
2021/01/20	3	36.32	4	36.15	35.60	-1	1,038	-0.10%
2021/01/19	2	36.65	3	37.10	36.70	-1	1,020	-0.10%
2021/01/18	6	36.65	0	0.00	36.65	6	1,034	0.58%
2021/01/15	10	38.08	0	0.00	37.40	10	1,013	0.99%
2021/01/14	6	38.73	6	38.88	38.95	0	987	0.00%
2021/01/13	3	39.60	0	0.00	39.45	3	991	0.30%
2021/01/11	0	0.00	1	39.85	39.45	-1	982	-0.10%
2021/01/08	0	0.00	2	39.15	39.15	-2	985	-0.20%
2021/01/07	1	38.85	2	39.10	39.00	-1	981	-0.10%
2021/01/06	4	39.10	10	39.05	38.50	-6	980	-0.61%
2020/12/28	0	0.00	5	38.75	38.80	-5	836	-0.60%
2020/12/15	5	37.65	0	0.00	37.45	5	857	0.58%
2020/12/11	0	0.00	6	38.40	38.50	-6	847	-0.71%
2020/12/10	9	37.85	0	0.00	37.85	9	839	1.07%
2020/12/08	1	38.55	0	0.00	38.40	1	854	0.12%
2020/12/02	6	38.90	0	0.00	38.75	6	888	0.68%
2020/10/28	0	0.00	6	38.65	38.25	-6	1,156	-0.52%
2020/10/26	6	39.75	0	0.00	39.75	6	1,145	0.52%
2020/10/22	0	0.00	2	39.13	39.50	-2	1,142	-0.18%
2020/10/21	0	0.00	1	39.00	38.95	-1	1,125	-0.09%
2020/10/19	0	0.00	1	38.45	38.40	-1	1,090	-0.09%
2020/10/16	0	0.00	2	37.85	37.80	-2	1,077	-0.19%
2020/10/13	1	36.30	1	36.55	36.60	0	1,070	0.00%
2020/10/05	0	0.00	2	36.58	36.80	-2	1,099	-0.18%
2020/09/30	1	35.90	0	0.00	35.80	1	1,113	0.09%
2020/09/29	1	35.75	1	35.95	35.90	0	1,129	0.00%
2020/09/25	0	0.00	4	35.90	35.55	-4	1,139	-0.35%
2020/09/24	1	36.00	0	0.00	35.50	1	1,145	0.09%
2020/09/23	3	36.50	2	36.68	36.45	1	1,134	0.09%
2020/09/17	5	37.48	0	0.00	37.35	5	1,150	0.43%
2020/09/16	2	38.10	0	0.00	37.85	2	1,193	0.17%
2020/08/31	0	0.00	5	38.78	38.70	-5	1,311	-0.38%
2020/08/18	0	0.00	1	38.10	37.65	-1	1,392	-0.07%
2020/08/06	0	0.00	5	36.91	37.50	-5	1,561	-0.32%
2020/08/05	0	0.00	5	35.26	36.20	-5	1,595	-0.31%
2020/08/03	2	34.03	2	34.20	34.10	0	1,630	0.00%
2020/07/30	0	0.00	2	34.48	34.50	-2	1,681	-0.12%
2020/07/29	2	33.93	0	0.00	33.85	2	1,690	0.12%
2020/07/28	4	34.79	0	0.00	34.25	4	1,706	0.23%
2020/07/27	3	35.73	2	36.00	35.15	1	1,729	0.06%
2020/07/24	4	36.28	9	36.12	36.00	-5	1,745	-0.29%
2020/07/22	1	36.60	1	36.75	36.80	0	1,775	0.00%
2020/07/21	1	36.80	3	36.75	36.70	-2	1,778	-0.11%
2020/07/20	2	36.00	6	36.05	36.05	-4	1,781	-0.22%
2020/07/17	6	36.55	0	0.00	36.40	6	1,794	0.33%
2020/07/16	2	36.40	20	36.60	37.00	-18	1,819	-0.99%
2020/07/15	0	0.00	2	37.20	36.80	-2	1,798	-0.11%
2020/07/10	1	36.90	0	0.00	36.75	1	1,884	0.05%
2020/07/09	0	0.00	1	37.75	37.60	-1	1,884	-0.05%
2020/07/08	1	37.10	1	37.35	37.35	0	1,872	0.00%
2020/07/06	1	37.30	1	37.70	37.95	0	1,910	0.00%
2020/07/03	2	37.48	1	37.35	37.50	1	1,922	0.05%
2020/06/29	1	36.30	1	36.45	36.45	0	1,996	0.00%
2020/06/23	4	37.40	1	37.85	37.50	3	2,049	0.15%
2020/06/19	1	39.60	1	39.75	39.55	0	2,019	0.00%
2020/06/18	0	0.00	11	40.21	40.00	-11	2,015	-0.55%
2020/06/17	0	0.00	3	39.93	40.00	-3	2,037	-0.15%
2020/06/11	1	39.10	1	39.45	38.80	0	2,125	0.00%
2020/06/10	4	39.29	1	39.25	39.45	3	2,131	0.14%
2020/06/09	6	39.80	1	39.75	39.60	5	2,137	0.23%
2020/06/05	1	40.50	0	0.00	41.05	1	2,087	0.05%
2020/06/04	1	39.70	1	40.25	39.80	0	2,069	0.00%
2020/06/01	0	0.00	5	38.10	38.00	-5	1,985	-0.25%
2020/05/28	0	0.00	10	38.00	37.20	-10	1,961	-0.51%
2020/05/22	0	0.00	1	37.80	37.65	-1	1,939	-0.05%
2020/05/21	14	37.94	4	37.91	37.60	10	1,908	0.52%
2020/05/19	25	36.28	2	36.50	36.35	23	1,798	1.28%
2020/05/18	0	0.00	2	35.30	35.50	-2	1,781	-0.11%
2020/05/12	0	0.00	1	36.65	36.95	-1	1,723	-0.06%
2020/05/11	0	0.00	7	35.50	35.75	-7	1,659	-0.42%
2020/05/07	1	34.00	0	0.00	34.30	1	1,608	0.06%
2020/05/06	2	34.30	0	0.00	34.00	2	1,605	0.12%
2020/05/05	2	34.45	0	0.00	34.85	2	1,567	0.13%
2020/05/04	5	34.77	0	0.00	34.70	5	1,560	0.32%
2020/04/30	5	35.65	6	35.55	35.95	-1	1,539	-0.06%
2020/04/22	0	0.00	1	33.00	33.90	-1	1,531	-0.07%
2020/04/20	0	0.00	0.2	34.10	33.85	-0.2	1,481	-0.01%
2020/04/17	1	33.80	1	34.20	33.70	0	1,477	0.00%
2020/04/16	4	33.73	0	0.00	33.80	4	1,456	0.27%
2020/04/14	8.2	33.90	14	34.23	34.25	-5.8	1,394	-0.42%
2020/04/10	6	33.99	0	0.00	34.00	6	1,379	0.43%
2020/04/08	0	0.00	2	33.05	33.45	-2	1,328	-0.15%
2020/04/01	0	0.00	1	32.45	32.85	-1	1,269	-0.08%
2020/03/31	1	32.90	1	33.15	32.00	0	1,248	0.00%
2020/03/25	0	0.00	1	30.90	30.95	-1	1,113	-0.09%
2020/03/24	1	29.05	0	0.00	29.05	1	1,095	0.09%
2020/03/20	0	0.00	2	29.18	28.50	-2	1,121	-0.18%
2020/03/19	2	28.08	2	28.35	26.70	0	1,118	0.00%
2020/03/17	2	30.10	0	0.00	29.70	2	1,122	0.18%
2020/03/16	3	32.18	0	0.00	31.55	3	1,095	0.27%
2020/03/06	0	0.00	8	38.95	38.95	-8	1,049	-0.76%
2020/03/05	1	39.45	0	0.00	39.35	1	1,059	0.09%
2020/03/04	1	38.85	0	0.00	38.85	1	1,074	0.09%
2020/03/02	0	0.00	1	38.35	38.10	-1	1,120	-0.09%
2020/02/27	0	0.00	2	39.40	38.95	-2	1,110	-0.18%
2020/02/20	0	0.00	1	41.55	41.30	-1	1,103	-0.09%
2020/02/19	1	41.35	0	0.00	41.30	1	1,104	0.09%
2020/02/14	0	0.00	1	42.00	42.25	-1	1,117	-0.09%
2020/02/11	1	40.55	0	0.00	40.85	1	1,113	0.09%
2020/02/05	0	0.00	20	41.33	41.30	-20	1,134	-1.76%
2020/02/03	2	40.00	0	0.00	40.90	2	1,136	0.18%
2020/01/16	1	46.85	0	0.00	46.75	1	1,136	0.09%
2020/01/15	1	45.90	0	0.00	45.80	1	1,122	0.09%
2020/01/09	0	0.00	1	46.00	45.95	-1	1,196	-0.08%
2020/01/03	1	47.00	1	46.50	46.50	0	1,263	0.00%
2020/01/02	0	0.00	10	46.80	46.70	-10	1,262	-0.79%
2019/12/30	0	0.00	10	46.89	46.80	-10	1,277	-0.78%
2019/12/23	1	47.10	3	46.50	46.45	-2	1,319	-0.15%
2019/12/18	0	0.00	7	46.43	47.00	-7	1,340	-0.52%
2019/12/17	1	46.10	5	46.75	46.00	-4	1,352	-0.30%
2019/12/16	1	46.75	0	0.00	46.95	1	1,355	0.07%
2019/12/13	8	47.02	0	0.00	47.40	8	1,354	0.59%
2019/12/12	3	46.40	0	0.00	46.55	3	1,367	0.22%
2019/12/10	20	46.04	1	45.75	45.55	19	1,388	1.37%
2019/12/09	1	45.75	0	0.00	45.85	1	1,451	0.07%
2019/12/06	1	44.90	1	45.05	45.10	0	1,436	0.00%
2019/12/04	1	44.45	12	44.97	44.65	-11	1,413	-0.78%
2019/12/03	1	44.60	0	0.00	44.65	1	1,405	0.07%
2019/11/29	2	45.20	0	0.00	45.20	2	1,395	0.14%
2019/11/28	0.2	45.05	2	45.33	45.25	-1.9	1,423	-0.13%
2019/11/27	2	44.05	2	44.20	44.35	0	1,419	0.00%
2019/11/26	0	0.00	10	44.70	44.50	-10	1,397	-0.72%
2019/11/25	3	44.72	4	44.74	44.75	-1	1,407	-0.07%
2019/11/22	1	45.10	5	45.34	45.15	-4	1,412	-0.28%
2019/11/21	1	45.25	0.4	46.20	45.40	0.6	1,415	0.04%
2019/11/19	9	45.78	0	0.00	45.85	9	1,427	0.63%
2019/11/18	1	45.85	0	0.00	46.20	1	1,434	0.07%
2019/11/15	3	46.05	0	0.00	46.00	3	1,440	0.21%
2019/11/13	2	46.10	1.4	46.27	46.15	0.6	1,452	0.04%
2019/11/12	2	46.93	0	0.00	46.90	2	1,460	0.14%
2019/11/11	0.4	47.30	10	46.80	47.05	-9.6	1,467	-0.65%
2019/11/08	0	0.00	2	47.00	46.80	-2	1,465	-0.14%
2019/11/05	0	0.00	7	46.83	46.70	-7	1,458	-0.48%
2019/11/04	11	47.07	0	0.00	46.90	11	1,460	0.75%
2019/10/30	10	46.80	0	0.00	47.60	10	1,458	0.69%
2019/10/29	10	46.80	20	46.80	47.00	-10	1,454	-0.69%
2019/10/28	5	47.00	0	0.00	47.00	5	1,457	0.34%
2019/10/25	1	47.55	1	47.50	47.45	0	1,459	0.00%
2019/10/24	10	48.25	10	47.00	48.25	0	1,459	0.00%
2019/10/23	0	0.00	10	47.51	46.90	-10	1,443	-0.69%
2019/10/21	1	45.80	1	46.10	46.70	0	1,445	0.00%
2019/10/18	12	46.79	1	46.75	46.00	11	1,449	0.76%
2019/10/16	15	47.13	0	0.00	47.25	15	1,452	1.03%
2019/10/15	0.4	46.80	1	45.60	47.00	-0.6	1,451	-0.04%
2019/10/14	1	45.10	0	0.00	44.90	1	1,426	0.07%
2019/10/08	0	0.00	0.4	45.60	45.65	-0.4	1,454	-0.03%
2019/10/07	1	46.55	1	46.70	46.40	0	1,491	0.00%
2019/10/04	2	47.15	5	47.24	46.95	-3	1,508	-0.20%
2019/10/02	0	0.00	1	47.90	48.00	-1	1,556	-0.06%
2019/09/26	1	47.60	0	0.00	47.45	1	1,570	0.06%
2019/09/23	1	47.90	15	48.24	48.05	-14	1,593	-0.88%
2019/09/20	3	49.37	1	48.80	48.55	2	1,570	0.13%
2019/09/19	1	49.80	3	49.77	50.00	-2	1,538	-0.13%
2019/09/18	1	49.35	1	49.10	49.20	0	1,490	0.00%
2019/09/17	1	49.20	2	49.03	49.05	-1	1,458	-0.07%
2019/09/16	2	48.25	10	48.14	48.60	-8	1,432	-0.56%
2019/09/12	1	47.45	0	0.00	48.30	1	1,413	0.07%
2019/09/11	0	0.00	1.1	46.96	47.80	-1.1	1,398	-0.08%
2019/09/10	1	46.10	10	45.83	46.15	-9	1,350	-0.67%
2019/09/03	0	0.00	0.4	46.50	46.45	-0.4	1,357	-0.03%
2019/09/02	0.4	47.25	2.2	47.07	47.30	-1.8	1,359	-0.13%
2019/08/29	0.4	46.05	1	46.05	46.00	-0.6	1,313	-0.04%
2019/08/28	0	0.00	1	45.75	45.85	-1	1,300	-0.08%
2019/08/20	1	44.35	0	0.00	44.45	1	1,269	0.08%
2019/08/16	0.2	43.65	0	0.00	43.65	0.2	1,259	0.02%
2019/08/15	2	42.08	0	0.00	41.85	2	1,246	0.16%
2019/08/12	0	0.00	6	43.78	43.80	-6	1,236	-0.49%
2019/08/08	6	44.35	0	0.00	44.30	6	1,243	0.48%
2019/08/06	0	0.00	2	42.95	44.15	-2	1,274	-0.16%
2019/07/25	0	0.00	2	44.98	45.50	-2	1,594	-0.13%
2019/07/24	24	44.67	21	45.62	44.55	3	1,674	0.18%
2019/07/19	0	0.00	3	45.40	45.75	-3	1,791	-0.17%
2019/07/17	0	0.00	1	47.45	47.60	-1	1,862	-0.05%
2019/07/11	0	0.00	4	46.95	47.00	-4	2,161	-0.19%
2019/07/09	21	45.65	23	45.22	45.50	-2	2,272	-0.09%
2019/07/04	0	0.00	1	45.50	45.80	-1	2,278	-0.04%
2019/07/01	10	44.85	4	44.78	44.75	6	2,266	0.26%
2019/06/28	0	0.00	1	44.90	44.90	-1	2,257	-0.04%
2019/06/27	10	44.65	0	0.00	44.95	10	2,275	0.44%
2019/06/26	0	0.00	10	44.00	44.45	-10	2,266	-0.44%
2019/06/25	0	0.00	4	43.96	44.00	-4	2,262	-0.18%
2019/06/24	0	0.00	4	44.50	44.25	-4	2,262	-0.18%
2019/06/21	0	0.00	6	44.00	44.10	-6	2,293	-0.26%
2019/06/19	13	43.32	0	0.00	43.30	13	2,289	0.57%
2019/06/18	3	42.88	4	43.16	43.00	-1	2,277	-0.04%
2019/06/14	1	42.00	1	41.80	41.70	0	2,421	0.00%
2019/06/12	0	0.00	4	41.58	41.60	-4	2,466	-0.16%
2019/06/11	5	40.88	1	40.75	40.90	4	2,460	0.16%
2019/06/10	1	41.30	0	0.00	41.35	1	2,450	0.04%
2019/06/03	1	42.60	0	0.00	42.90	1	2,546	0.04%
2019/05/30	1	43.95	0	0.00	43.80	1	2,611	0.04%
2019/05/29	1	44.00	1	43.80	43.70	0	2,625	0.00%
2019/05/27	1	42.85	0	0.00	42.85	1	2,628	0.04%
2019/05/23	0	0.00	1	43.00	43.00	-1	2,659	-0.04%
2019/05/22	1	43.40	0	0.00	43.20	1	2,685	0.04%
2019/05/21	2	43.15	0	0.00	43.00	2	2,693	0.07%
2019/05/13	1	40.75	0	0.00	41.60	1	2,671	0.04%
2019/05/09	0	0.00	10	42.55	42.55	-10	2,636	-0.38%
2019/05/08	1	43.10	0	0.00	43.00	1	2,621	0.04%
2019/05/06	2	43.65	2	44.25	43.55	0	2,572	0.00%
2019/05/03	0	0.00	2	45.40	45.00	-2	2,523	-0.08%
2019/05/02	0	0.00	8	44.98	45.70	-8	2,436	-0.33%
2019/04/30	2	44.10	0	0.00	44.10	2	2,282	0.09%
2019/04/29	2	44.03	1	43.30	43.20	1	2,195	0.05%
2019/04/25	3	44.13	0	0.00	44.10	3	2,141	0.14%
2019/04/23	0	0.00	2	43.75	43.75	-2	2,046	-0.10%
2019/04/22	7	45.11	4	44.95	44.15	3	1,978	0.15%
2019/04/19	5	44.14	7	44.11	44.50	-2	1,898	-0.11%
2019/04/18	10	43.20	2	43.55	43.20	8	1,823	0.44%
2019/04/17	2	43.30	12	43.35	43.70	-10	1,731	-0.58%
2019/04/16	0	0.00	10	42.20	42.60	-10	1,616	-0.62%
2019/04/15	7	42.17	0	0.00	41.95	7	1,561	0.45%
2019/04/11	1	41.70	1	41.75	41.00	0	1,411	0.00%
2019/04/10	0	0.00	2	41.23	41.50	-2	1,392	-0.14%
2019/04/09	0	0.00	3	41.07	41.05	-3	1,368	-0.22%
2019/04/08	2	40.90	1	40.65	40.85	1	1,342	0.07%
2019/04/03	1	40.30	0	0.00	40.35	1	1,320	0.08%
2019/04/02	2	40.35	0	0.00	40.30	2	1,313	0.15%
2019/03/28	3	39.45	18	39.63	39.35	-15	1,269	-1.18%
2019/03/26	6	39.79	0	0.00	39.40	6	1,275	0.47%
2019/03/22	2	41.35	0	0.00	41.00	2	1,222	0.16%
2019/03/20	17	42.26	4	43.11	41.95	13	1,217	1.07%
2019/03/19	3	41.28	4	41.19	41.65	-1	1,093	-0.09%
2019/03/18	1	40.45	0	0.00	40.35	1	1,048	0.10%
2019/03/14	0	0.00	2	39.70	39.20	-2	1,021	-0.20%
2019/03/11	1	39.80	0	0.00	39.75	1	1,061	0.09%
2019/03/08	0	0.00	1	39.65	39.65	-1	1,092	-0.09%
2019/03/07	3	39.57	2	40.90	39.20	1	1,080	0.09%
2019/02/25	0	0.00	1	38.85	38.85	-1	985	-0.10%
2019/02/22	0	0.00	9	38.30	38.25	-9	980	-0.92%
2019/02/21	0	0.00	1	38.25	38.10	-1	987	-0.10%
2019/02/20	1	38.15	25	38.09	38.00	-24	1,039	-2.31%
2019/02/19	0	0.00	1	38.30	38.00	-1	1,187	-0.08%
2019/02/18	1	37.40	0	0.00	38.25	1	1,238	0.08%
2019/02/14	2	38.95	0	0.00	38.75	2	1,233	0.16%
2019/02/13	1	39.20	0	0.00	39.20	1	1,222	0.08%
2019/01/30	1	38.60	0	0.00	38.70	1	1,231	0.08%
2019/01/24	0	0.00	1	39.25	39.40	-1	1,258	-0.08%
2019/01/23	1	38.85	0	0.00	39.00	1	1,269	0.08%
2019/01/21	20	39.93	0	0.00	39.90	20	1,281	1.56%
2019/01/16	1	39.80	1	39.75	39.60	0	1,292	0.00%
2019/01/15	11	38.98	0	0.00	39.25	11	1,278	0.86%
2019/01/14	15	38.70	0	0.00	38.70	15	1,261	1.19%
2019/01/11	0	0.00	1	38.50	38.40	-1	1,290	-0.08%
2019/01/07	10	37.90	0	0.00	37.90	10	1,405	0.71%
2018/12/20	3	37.25	0	0.00	37.10	3	1,514	0.20%
2018/12/18	0	0.00	1	37.05	37.10	-1	1,512	-0.07%
2018/12/17	0	0.00	1	37.30	37.25	-1	1,530	-0.07%
2018/12/14	1	37.05	0	0.00	36.95	1	1,534	0.07%
2018/12/13	1	37.60	1	37.75	37.75	0	1,530	0.00%
2018/12/12	0	0.00	1	37.95	38.35	-1	1,534	-0.07%
2018/12/11	1	37.60	0	0.00	37.50	1	1,527	0.07%
2018/12/10	0	0.00	20	37.90	37.50	-20	1,523	-1.31%
2018/12/07	1	39.05	0	0.00	39.05	1	1,515	0.07%
2018/12/06	1	39.60	1	39.90	38.80	0	1,513	0.00%
2018/12/04	1	40.60	2	40.88	41.10	-1	1,519	-0.07%
2018/12/03	11	40.79	1	40.25	40.40	10	1,498	0.67%
2018/11/30	1	39.60	1	40.10	39.60	0	1,466	0.00%
2018/11/29	1	39.60	1	39.90	39.75	0	1,453	0.00%
2018/11/28	2	39.90	1	39.85	39.95	1	1,450	0.07%
2018/11/27	1	40.30	1	40.75	40.25	0	1,428	0.00%
2018/11/21	1	41.30	1	41.60	41.40	0	1,366	0.00%
2018/11/20	2	41.15	0	0.00	41.15	2	1,347	0.15%
2018/11/16	10	39.00	3	40.60	41.40	7	1,274	0.55%
2018/11/08	0	0.00	10	35.65	35.70	-10	1,076	-0.93%
2018/11/01	20	35.65	0	0.00	35.45	20	1,117	1.79%
2018/10/30	1	33.60	0	0.00	33.70	1	1,104	0.09%
2018/10/29	2	32.70	0	0.00	32.95	2	1,120	0.18%
2018/10/22	1	35.55	0	0.00	35.90	1	1,245	0.08%
2018/10/19	1	35.00	1	34.95	35.75	0	1,251	0.00%
2018/10/18	1	36.35	1	35.50	36.20	0	1,230	0.00%
2018/10/17	2	38.28	12	36.97	36.85	-10	1,235	-0.81%
2018/10/16	3	38.60	10	38.80	38.80	-7	1,207	-0.58%
2018/10/15	5	40.14	2	40.15	40.00	3	1,233	0.24%
2018/10/12	2	40.20	4	40.39	40.75	-2	1,285	-0.16%
2018/10/11	0	0.00	3	40.27	40.40	-3	1,344	-0.22%
2018/10/09	0	0.00	2	42.40	42.10	-2	1,391	-0.14%
2018/10/08	1	40.75	1	40.95	40.75	0	1,400	0.00%
2018/10/05	40	40.40	45	40.05	40.60	-5	1,446	-0.35%
2018/10/03	3	41.75	0	0.00	41.60	3	1,453	0.21%
2018/09/28	1	42.50	0	0.00	42.20	1	1,548	0.06%
2018/09/18	1	41.70	1	41.85	41.70	0	1,640	0.00%
2018/09/10	0	0.00	2	41.08	40.75	-2	1,639	-0.12%
2018/09/06	10	42.50	1	43.05	42.90	9	1,678	0.54%
2018/09/04	1	43.20	0	0.00	42.90	1	1,689	0.06%
2018/08/31	10	43.85	0	0.00	43.85	10	1,710	0.58%
2018/08/29	0	0.00	20	44.50	44.55	-20	1,749	-1.14%
2018/08/23	2	45.05	0	0.00	45.00	2	1,761	0.11%
2018/08/21	0	0.00	2	46.10	45.55	-2	1,760	-0.11%
2018/08/20	3	45.80	1	45.65	45.35	2	1,759	0.11%
2018/08/17	5	45.60	0	0.00	45.50	5	1,774	0.28%
2018/08/15	0	0.00	160	45.37	45.30	-160	1,792	-8.93%	大賣/鉅額交易
2018/08/14	0	0.00	1	45.20	45.20	-1	1,783	-0.06%
2018/08/10	159	45.85	0	0.00	45.85	159	1,778	8.94%	大買/鉅額交易
2018/08/08	0	0.00	20	45.70	45.65	-20	1,766	-1.13%
2018/08/06	3	46.43	0	0.00	46.65	3	1,754	0.17%
2018/08/03	10	46.40	1	46.20	46.30	9	1,766	0.51%
2018/08/02	10	46.90	362	46.98	46.70	-352	1,745	-20.17%	大賣/鉅額交易
2018/08/01	363	45.62	0	0.00	46.10	363	1,659	21.87%	大買/鉅額交易
2018/07/26	0	0.00	10	44.25	44.05	-10	1,595	-0.63%
2018/07/24	10	44.30	20	44.50	44.35	-10	1,586	-0.63%
2018/07/23	0	0.00	1	45.50	45.30	-1	1,556	-0.06%
2018/07/19	2	44.15	1	44.00	44.60	1	1,475	0.07%
2018/07/18	10	42.85	0	0.00	43.55	10	1,430	0.70%
2018/07/17	20	44.40	10	44.35	44.45	10	1,361	0.73%
2018/07/16	1	44.90	0	0.00	44.35	1	1,288	0.08%
2018/07/13	20	45.65	0	0.00	44.70	20	1,252	1.60%
2018/07/06	1	43.30	0	0.00	43.00	1	1,157	0.09%
2018/07/04	0	0.00	10	44.80	44.65	-10	1,122	-0.89%
2018/07/03	0	0.00	2	45.50	45.50	-2	1,119	-0.18%
2018/06/29	12	46.58	0	0.00	46.95	12	1,078	1.11%
2018/06/27	1	47.75	0	0.00	47.70	1	1,026	0.10%
2018/06/26	0	0.00	10	48.40	48.40	-10	1,012	-0.99%
2018/06/22	0	0.00	0	49.00	48.95	0	1,003	0.00%
2018/06/21	0	0.00	1	49.75	49.40	-1	1,000	-0.10%
2018/06/20	0	0.00	1	49.40	49.45	-1	1,003	-0.10%
2018/06/15	6	49.23	1	49.15	49.00	5	987	0.51%
2018/06/12	0	0.00	1	51.50	51.00	-1	908	-0.11%
2018/06/08	0	0.00	1	51.90	51.70	-1	933	-0.11%
2018/06/06	0.2	50.70	0	0.00	50.70	0.2	871	0.02%
2018/06/04	0	0.00	1	50.80	50.80	-1	873	-0.11%
2018/06/01	10	50.20	0	0.00	50.30	10	869	1.15%
2018/05/31	1	50.50	0	0.00	50.60	1	859	0.12%
2018/05/28	0	0.00	1	51.00	51.20	-1	858	-0.12%
2018/05/25	0	0.00	16	50.30	50.40	-16	856	-1.87%
2018/05/24	2	50.70	0	0.00	50.40	2	843	0.24%
2018/05/23	10	51.20	0	0.00	50.80	10	834	1.20%
2018/05/17	2	51.25	0	0.00	51.10	2	852	0.23%
2018/05/16	0	0.00	10	51.10	51.00	-10	870	-1.15%
2018/05/14	10	51.40	0	0.00	51.40	10	906	1.10%
2018/05/11	3	51.37	0	0.00	51.10	3	913	0.33%
2018/05/10	1	52.30	10	52.40	52.00	-9	892	-1.01%
2018/05/09	1	52.30	0	0.00	52.30	1	905	0.11%
2018/05/03	0	0.00	1	53.50	53.00	-1	1,063	-0.09%
2018/05/02	1	53.20	0	0.00	52.90	1	1,073	0.09%
2018/04/30	4	54.15	0	0.00	53.60	4	1,094	0.37%
2018/04/11	0	0.00	1	54.90	54.90	-1	1,339	-0.07%
2018/04/09	0	0.00	1	53.80	54.00	-1	1,330	-0.08%
2018/03/30	0	0.00	4	52.45	52.40	-4	1,350	-0.30%
2018/03/28	1	52.50	1	52.40	52.50	0	1,380	0.00%
2018/03/26	0	0.00	1	51.60	52.00	-1	1,402	-0.07%
2018/03/23	2	51.80	2	52.10	51.90	0	1,410	0.00%
2018/03/21	0.4	53.20	0	0.00	53.20	0.4	1,434	0.03%
2018/03/19	0	0.00	1	53.40	53.30	-1	1,477	-0.07%
2018/03/16	1	53.50	0	0.00	53.50	1	1,482	0.07%
2018/03/14	2	54.20	0	0.00	54.30	2	1,497	0.13%
2018/03/13	2	53.30	0	0.00	53.30	2	1,499	0.13%
2018/02/27	0	0.00	10	53.30	52.50	-10	1,586	-0.63%
2018/02/26	0	0.00	1	53.50	53.00	-1	1,599	-0.06%
2018/02/07	10	51.50	0	0.00	50.80	10	1,710	0.58%
2018/02/06	1	50.80	10	51.00	50.40	-9	1,748	-0.51%
2018/02/02	1	53.70	0.1	53.50	53.50	0.9	1,750	0.05%
2018/01/31	10.3	52.92	0	0.00	53.70	10.3	1,843	0.56%
2018/01/30	3	53.23	23	53.11	52.70	-20	1,837	-1.09%
2018/01/29	10	54.80	0	0.00	54.70	10	1,768	0.57%
2018/01/26	1	54.90	4	55.40	55.00	-3	1,774	-0.17%
2018/01/25	10	55.40	10	56.00	55.30	0	1,746	0.00%
2018/01/24	0	0.00	10	55.10	56.00	-10	1,792	-0.56%
2018/01/23	0	0.00	1	56.10	55.40	-1	1,784	-0.06%
2018/01/22	3	56.10	2	56.30	56.10	1	1,781	0.06%
2018/01/17	0	0.00	10	56.70	57.20	-10	1,805	-0.55%
2018/01/15	3	55.37	1	55.70	55.30	2	1,894	0.11%
2018/01/12	6	56.27	0	0.00	56.20	6	1,929	0.31%
2018/01/11	2	56.90	0	0.00	56.30	2	1,959	0.10%
2018/01/10	2	57.10	0	0.00	57.10	2	2,004	0.10%
2018/01/09	12	57.18	1	57.50	57.00	11	2,040	0.54%
2018/01/08	0	0.00	1	59.70	58.50	-1	2,059	-0.05%