東陽 (1319)-凱基-中山券商分點個股進出

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

東陽

(1319)

可現股當沖

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

立即追蹤
本地時間:14:30

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

東陽 (1319)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0.1	112.95	3	113.33	115.00	-2.9	7,484	-0.04%
2024/05/16	3	112.67	0	0.00	112.00	3	7,531	0.04%
2024/05/15	0.1	117.50	1	118.50	115.50	-0.9	7,644	-0.01%
2024/05/14	2	116.50	11	116.55	116.50	-9	7,742	-0.12%
2024/05/13	2	111.25	0	0.00	111.50	2	7,693	0.03%
2024/05/10	1	114.00	0	0.00	114.00	1	7,682	0.01%
2024/05/09	1	115.00	0	0.00	114.50	1	7,685	0.01%
2024/05/07	2	113.25	1	113.50	114.00	1	7,742	0.01%
2024/05/06	4	116.00	1	116.50	115.50	3	7,795	0.04%
2024/05/03	7	120.71	0	0.00	119.50	7	8,070	0.09%
2024/05/02	0	0.00	3	123.33	122.50	-3	8,448	-0.04%
2024/04/30	1	119.00	0	0.00	119.00	1	8,529	0.01%
2024/04/29	0	0.00	2	122.25	122.50	-2	8,621	-0.02%
2024/04/26	0	0.00	1	115.50	116.00	-1	8,597	-0.01%
2024/04/25	1	117.50	1	117.00	117.50	0	8,622	0.00%
2024/04/24	3	118.17	0	0.00	117.50	3	8,677	0.03%
2024/04/19	2	122.25	0	0.00	123.50	2	8,733	0.02%
2024/04/18	8	127.19	0	0.00	127.00	8	8,689	0.09%
2024/04/17	1	130.00	2.1	130.59	129.50	-1.1	8,644	-0.01%
2024/04/15	0.1	129.00	60	128.00	127.50	-59.9	8,496	-0.70%
2024/04/12	60	134.00	3	126.67	131.50	57	8,436	0.68%
2024/04/10	0	0.00	2	122.50	123.00	-2	8,247	-0.02%
2024/04/09	0	0.00	1	124.50	122.50	-1	8,271	-0.01%
2024/04/08	1	121.50	0	0.00	122.00	1	8,292	0.01%
2024/04/03	2	120.75	0	0.00	120.50	2	8,321	0.02%
2024/04/02	1	125.00	2	124.25	123.50	-1	8,351	-0.01%
2024/04/01	3.1	124.50	3	125.00	123.00	0.1	8,269	0.00%
2024/03/29	3	119.83	2	122.00	125.00	1	8,172	0.01%
2024/03/28	0	0.00	2	125.75	125.00	-2	7,772	-0.03%
2024/03/27	2	119.50	4.1	120.02	125.00	-2.1	7,544	-0.03%
2024/03/26	2	116.25	1	118.00	118.50	1	7,452	0.01%
2024/03/25	1	118.50	1	118.00	118.50	0	7,349	0.00%
2024/03/22	2	117.00	1	118.50	118.00	1	7,349	0.01%
2024/03/21	5	119.10	0.3	119.00	120.00	4.7	7,461	0.06%
2024/03/20	14	123.21	10	119.50	121.50	4	7,495	0.05%
2024/03/19	30	125.50	32	125.56	126.50	-2	7,299	-0.03%
2024/03/18	31	117.26	30	118.50	125.00	1	7,083	0.01%
2024/03/15	31	112.74	30	110.17	115.50	1	6,842	0.01%
2024/03/14	50	113.10	52	113.37	112.00	-2	6,713	-0.03%
2024/03/13	22	110.05	11	110.23	113.00	11	6,648	0.17%
2024/03/12	0.1	102.00	9.1	106.71	108.00	-9	6,662	-0.14%
2024/03/11	1	99.90	2	99.70	98.40	-1	7,003	-0.01%
2024/03/08	3	97.60	1	97.60	96.50	2	7,192	0.03%
2024/03/07	3	99.07	3	99.90	99.90	0	7,136	0.00%
2024/03/04	2	99.80	0.1	100.00	99.60	1.9	7,154	0.03%
2024/03/01	1	101.00	3	101.83	100.50	-2	7,162	-0.03%
2024/02/29	0.1	100.00	2	99.75	98.90	-2	7,110	-0.03%
2024/02/27	63	98.18	64	100.75	99.10	-1	7,026	-0.01%
2024/02/26	1	94.60	2	92.66	95.00	-1	6,772	-0.02%
2024/02/22	1	96.40	0	95.20	95.00	1	6,773	0.01%
2024/02/21	1	92.90	0	0.00	93.00	1	6,714	0.01%
2024/02/20	0	0.00	1	91.00	91.80	-1	6,741	-0.01%
2024/02/19	2	94.10	1	93.90	93.50	1	6,698	0.01%
2024/02/16	3.2	92.54	2	93.00	92.20	1.2	6,681	0.02%
2024/02/15	0.1	84.60	6.9	88.09	89.40	-6.9	6,526	-0.10%
2024/02/05	0	0.00	2	84.10	85.00	-2	6,402	-0.03%
2024/02/02	2	83.60	131	83.34	83.00	-129	6,413	-2.01%	大賣/鉅額交易
2024/02/01	20	84.80	0	0.00	84.10	20	6,515	0.31%
2024/01/31	113	84.56	1.2	84.89	85.30	111.8	6,607	1.69%	大買/鉅額交易
2024/01/30	0	0.00	80.2	86.01	86.00	-80.2	6,603	-1.21%
2024/01/29	100	87.50	23	85.89	86.70	77	6,570	1.17%
2024/01/26	1	88.30	353.4	86.58	86.30	-352.4	6,510	-5.41%	大賣/鉅額交易
2024/01/25	16	84.73	43.5	85.42	86.60	-27.5	6,258	-0.44%
2024/01/24	50	81.36	21	81.89	81.00	29	5,980	0.48%
2024/01/23	311	79.00	14	78.64	80.20	297	5,918	5.02%	大買/鉅額交易
2024/01/22	0	0.00	3	75.90	76.00	-3	5,865	-0.05%
2024/01/19	3	76.70	0	0.00	76.60	3	5,925	0.05%
2024/01/18	6	77.00	8.1	77.40	77.60	-2.1	5,991	-0.03%
2024/01/16	1.1	77.11	2	77.80	76.70	-1	5,965	-0.02%
2024/01/15	0	0.00	3	75.00	76.10	-3	5,930	-0.05%
2024/01/12	3.1	74.49	0	0.00	74.00	3.1	6,095	0.05%
2024/01/11	0	0.00	1	74.90	75.30	-1	6,246	-0.02%
2024/01/10	2.2	74.26	5	74.12	73.90	-2.8	6,349	-0.04%
2024/01/09	1	75.10	1	75.80	75.00	0	6,516	0.00%
2024/01/05	1	75.40	0	0.00	75.10	1	7,021	0.01%
2024/01/04	0.2	75.70	0	0.00	75.40	0.2	7,581	0.00%
2024/01/03	0	0.00	1	76.50	76.50	-1	7,683	-0.01%
2024/01/02	4	76.88	1	76.20	75.60	3	7,724	0.04%
2023/12/29	1	76.00	0	0.00	76.00	1	7,925	0.01%
2023/12/28	21	75.29	0	0.00	75.20	21	7,924	0.27%
2023/12/27	2.2	75.73	0	0.00	75.60	2.2	7,956	0.03%
2023/12/26	1	75.70	0	0.00	75.60	1	8,100	0.01%
2023/12/25	1	76.00	12	75.88	75.50	-11	8,187	-0.13%
2023/12/22	3	76.23	7	76.21	75.80	-4	8,272	-0.05%
2023/12/21	6	76.65	2	76.75	76.10	4	8,426	0.05%
2023/12/20	15	78.29	11	78.54	77.50	4	8,518	0.05%
2023/12/19	13	78.00	13	78.84	78.00	0	8,623	0.00%
2023/12/18	33	80.92	31	80.78	79.20	2	8,717	0.02%
2023/12/15	8	86.28	8	86.73	85.10	0	8,917	0.00%
2023/12/13	4	85.83	20	86.15	85.00	-16	9,341	-0.17%
2023/12/12	3	84.87	8	86.08	85.70	-5	9,540	-0.05%
2023/12/11	0	0.00	7	84.60	85.40	-7	9,941	-0.07%
2023/12/08	25	84.21	23	84.27	84.30	2	10,803	0.02%
2023/12/07	26	87.93	28	85.05	84.60	-2	11,091	-0.02%
2023/12/06	12	85.81	12	85.75	87.00	0	11,074	0.00%
2023/12/05	14	81.02	9	81.70	82.40	5	10,932	0.05%
2023/12/04	9	78.07	6	78.10	77.50	3	10,741	0.03%
2023/12/01	6	74.87	5	76.28	76.90	1	10,731	0.01%
2023/11/30	5	74.58	2	75.00	74.40	3	10,764	0.03%
2023/11/29	4	77.18	0	0.00	75.40	4	10,846	0.04%
2023/11/28	2	75.50	49	75.96	76.50	-47	10,865	-0.43%
2023/11/27	2	74.35	1	74.40	74.00	1	11,148	0.01%
2023/11/24	2	74.70	0	0.00	75.40	2	11,582	0.02%
2023/11/22	2	75.65	0	0.00	76.10	2	11,677	0.02%
2023/11/21	7	76.71	0	0.00	76.50	7	11,653	0.06%
2023/11/20	11	76.74	9	76.93	76.80	2	11,737	0.02%
2023/11/17	5.4	77.43	0	0.00	77.50	5.4	11,717	0.05%
2023/11/16	3	78.10	0	0.00	78.20	3	11,690	0.03%
2023/11/15	1	79.80	0	0.00	78.40	1	11,718	0.01%
2023/11/14	2	78.20	3	78.03	78.40	-1	11,909	-0.01%
2023/11/09	1	80.80	2	81.10	80.00	-1	12,198	-0.01%
2023/11/08	3	79.50	1	80.40	79.60	2	12,125	0.02%
2023/11/07	0	0.00	4.5	78.26	79.00	-4.5	12,094	-0.04%
2023/11/06	1	77.10	0	0.00	76.80	1	12,110	0.01%
2023/11/03	1.3	76.02	0	0.00	75.80	1.3	12,169	0.01%
2023/11/02	0.2	75.30	3	76.47	76.80	-2.8	12,184	-0.02%
2023/11/01	7.2	72.63	0	0.00	74.00	7.2	12,171	0.06%
2023/10/31	1.2	74.48	0	0.00	73.30	1.2	12,129	0.01%
2023/10/30	41.2	75.50	10	75.04	75.30	31.2	12,236	0.25%
2023/10/27	0.1	76.10	1.1	76.75	76.40	-1	12,270	-0.01%
2023/10/26	0.1	77.80	4	76.60	76.40	-3.9	12,492	-0.03%
2023/10/25	3.1	78.84	0	0.00	78.00	3.1	12,872	0.02%
2023/10/24	1.1	78.42	20	78.36	78.30	-18.9	13,004	-0.15%
2023/10/23	22	79.13	12	77.92	78.90	10	13,030	0.08%
2023/10/20	13	79.65	4	79.02	78.30	9	13,037	0.07%
2023/10/19	32	82.85	215	82.04	81.70	-183	12,881	-1.42%	大賣/鉅額交易
2023/10/18	9	82.77	66	82.73	82.60	-57	12,732	-0.45%
2023/10/17	4	83.68	2	84.30	82.50	2	12,638	0.02%
2023/10/16	86	83.56	0	0.00	83.80	86	12,530	0.69%
2023/10/13	79	83.15	8	84.13	83.40	71	12,524	0.57%
2023/10/12	110	84.94	23	84.84	86.70	87	12,159	0.72%	大買/
2023/10/11	1.1	77.64	10	78.18	78.90	-8.9	11,675	-0.08%
2023/10/06	3	77.87	0	0.00	77.60	3	11,688	0.03%
2023/10/05	95	80.19	94	78.25	78.30	1	11,633	0.01%
2023/10/04	3	77.10	1	78.40	77.00	2	11,384	0.02%
2023/10/03	2	79.30	1	78.80	78.70	1	11,338	0.01%
2023/10/02	8	77.70	7	77.79	77.80	1	11,267	0.01%
2023/09/28	1	78.50	40	78.60	78.30	-39	11,140	-0.35%
2023/09/27	40	78.65	43	78.73	78.80	-3	11,061	-0.03%
2023/09/26	60.3	79.63	20	78.15	78.30	40.3	10,993	0.37%
2023/09/25	0	78.90	0	0.00	78.80	0	10,825	0.00%
2023/09/22	6.1	78.17	9	77.41	79.40	-2.9	10,682	-0.03%
2023/09/21	9	77.66	2	77.95	77.90	7	10,568	0.07%
2023/09/20	66	80.18	44	79.33	78.00	22	10,427	0.21%
2023/09/19	16	79.23	16	78.90	79.10	0	10,103	0.00%
2023/09/18	3	75.93	81	75.07	76.40	-78	9,734	-0.80%
2023/09/15	70	73.00	0.1	74.00	74.10	69.9	9,723	0.72%
2023/09/14	10.1	76.16	10.1	77.24	75.60	0	9,681	0.00%
2023/09/13	12	75.67	15	77.97	74.40	-3	9,230	-0.03%
2023/09/12	6	74.18	88	74.09	73.50	-82	8,378	-0.98%
2023/09/11	3	70.67	8	71.88	72.40	-5	8,009	-0.06%
2023/09/08	12	69.70	120	69.60	69.80	-108	7,813	-1.38%	大賣/鉅額交易
2023/09/07	3	69.07	0	0.00	67.40	3	7,581	0.04%
2023/09/06	79	67.91	10	67.67	67.90	69	7,495	0.92%
2023/09/05	41	67.11	0	0.00	68.00	41	7,469	0.55%
2023/09/04	2	67.80	102	67.86	68.10	-100	7,466	-1.34%	大賣/
2023/09/01	87	67.05	4	66.95	66.40	83	7,352	1.13%
2023/08/31	1	67.00	3	68.20	67.90	-2	7,344	-0.03%
2023/08/30	106	66.30	13	65.15	66.30	93	7,127	1.30%	大買/
2023/08/29	6	63.62	11	63.08	63.90	-5	6,711	-0.07%
2023/08/28	6	62.38	5	61.90	61.20	1	6,591	0.02%
2023/08/24	19.1	60.23	19.1	61.03	61.50	-0.1	6,569	0.00%
2023/08/23	0	0.00	3.1	62.00	61.90	-3.1	6,483	-0.05%
2023/08/22	1	61.40	0	0.00	61.20	1	6,479	0.02%
2023/08/21	1	61.80	12	61.80	61.90	-11	6,483	-0.17%
2023/08/18	36.2	62.30	19	62.05	61.40	17.2	6,440	0.27%
2023/08/17	2	61.30	6	61.85	62.00	-4	6,264	-0.06%
2023/08/16	8	61.81	5	62.08	62.00	3	6,275	0.05%
2023/08/15	7	61.23	7	61.56	61.90	0	6,243	0.00%
2023/08/14	2	59.00	1	59.20	59.00	1	6,135	0.02%
2023/08/11	0	0.00	1	60.50	60.20	-1	6,201	-0.02%
2023/08/10	7	60.14	4	60.85	60.10	3	6,153	0.05%
2023/08/09	1	60.10	2	60.45	60.00	-1	6,082	-0.02%
2023/08/08	1	60.00	0	0.00	60.10	1	6,009	0.02%
2023/08/07	5	58.10	2	58.60	59.30	3	5,993	0.05%
2023/08/04	2	58.70	1	58.10	58.30	1	5,944	0.02%
2023/08/02	8	60.50	0	0.00	59.50	8	5,890	0.14%
2023/08/01	6	60.35	11	60.92	61.00	-5	5,821	-0.09%
2023/07/31	22	61.65	18	62.13	60.60	4	5,841	0.07%
2023/07/28	7	59.79	9	60.32	60.60	-2	5,704	-0.04%
2023/07/27	3	56.50	11	56.54	56.90	-8	5,323	-0.15%
2023/07/26	1	54.20	34	55.18	54.80	-33	5,187	-0.64%
2023/07/25	13	54.08	1.1	54.61	54.50	11.9	5,107	0.23%
2023/07/24	11	51.80	0	0.00	51.90	11	5,052	0.22%
2023/07/21	3	53.07	0	0.00	52.90	3	5,039	0.06%
2023/07/20	3	52.80	0	0.00	53.00	3	5,055	0.06%
2023/07/19	4	53.05	0	0.00	52.60	4	5,071	0.08%
2023/07/18	21	54.73	4.1	53.91	54.10	17	5,041	0.34%
2023/07/17	1	53.50	1	53.60	53.50	0	4,981	0.00%
2023/07/14	4	53.53	1	54.20	53.20	3	5,022	0.06%
2023/07/13	1	53.70	9	53.52	53.90	-8	5,074	-0.16%
2023/07/11	6	51.50	0	0.00	51.40	6	5,126	0.12%
2023/07/06	0	51.45	0	0.00	51.10	0	5,426	0.00%
2023/07/05	0	52.30	0	0.00	51.80	0	5,437	0.00%
2023/07/03	1	52.40	1	52.50	52.40	0	5,498	0.00%
2023/06/30	1	52.30	2	52.30	52.70	-1	5,499	-0.02%
2023/06/29	1	51.80	0	0.00	51.80	1	5,509	0.02%
2023/06/28	1	52.30	0	0.00	52.20	1	5,527	0.02%
2023/06/27	2.1	51.75	1	51.40	51.10	1.1	5,539	0.02%
2023/06/26	1	53.30	1	53.40	53.30	0	5,547	0.00%
2023/06/21	0	0.00	1	56.20	56.30	-1	5,577	-0.02%
2023/06/20	5.1	54.91	4	55.78	54.50	1.1	5,629	0.02%
2023/06/19	51	53.89	50.1	52.83	53.60	0.9	5,447	0.02%
2023/06/16	4	54.55	41	54.69	54.00	-37	5,456	-0.68%
2023/06/15	41	54.26	0	0.00	54.20	41	5,348	0.77%
2023/06/14	56.1	53.87	56	53.36	53.40	0.1	5,337	0.00%
2023/06/13	4	52.50	6	52.67	52.40	-2	5,239	-0.04%
2023/06/12	0	0.00	2	51.00	50.90	-2	5,158	-0.04%
2023/06/08	2	51.10	0	0.00	50.30	2	5,234	0.04%
2023/06/07	0	0.00	1	50.40	50.30	-1	5,291	-0.02%
2023/06/05	0	0.00	1	51.50	51.40	-1	5,316	-0.02%
2023/05/29	0	0.00	10	50.50	49.90	-10	5,219	-0.19%
2023/05/26	1	49.85	2	49.63	49.60	-1	5,201	-0.02%
2023/05/25	3	49.88	2	49.80	49.65	1	5,204	0.02%
2023/05/22	3	51.03	3	50.90	51.10	0	5,114	0.00%
2023/05/18	2	49.75	0	0.00	49.55	2	4,976	0.04%
2023/05/17	0	0.00	4	49.45	50.60	-4	4,882	-0.08%
2023/05/12	0	0.00	1	47.25	47.50	-1	4,744	-0.02%
2023/05/11	0	0.00	1	47.25	46.70	-1	4,756	-0.02%
2023/05/10	1	48.15	0	0.00	48.20	1	4,743	0.02%
2023/05/08	3	49.55	2	49.28	48.80	1	4,720	0.02%
2023/05/05	1	51.10	2	49.60	50.80	-1	4,630	-0.02%
2023/05/04	3	50.33	7	49.41	49.30	-4	4,532	-0.09%
2023/05/03	3	49.22	6	49.26	49.95	-3	4,414	-0.07%
2023/05/02	0	0.00	1	48.55	48.55	-1	4,394	-0.02%
2023/04/28	1	48.25	0	0.00	47.65	1	4,439	0.02%
2023/04/27	0	0.00	1	47.55	47.75	-1	4,449	-0.02%
2023/04/25	2	46.83	3	47.50	46.55	-1	4,444	-0.02%
2023/04/24	0	0.00	1	47.00	47.05	-1	4,432	-0.02%
2023/04/21	2	47.53	0	0.00	46.05	2	4,423	0.05%
2023/04/19	0	0.00	13	49.12	48.80	-13	4,417	-0.30%
2023/04/18	4	49.29	2	49.05	49.10	2	4,392	0.05%
2023/04/17	14	48.48	20	48.44	48.85	-6	4,298	-0.14%
2023/04/13	2	47.25	2	47.25	47.20	0	4,197	0.00%
2023/04/12	5	47.57	5	47.61	47.80	0	4,239	0.00%
2023/04/11	4	46.83	7	46.98	46.95	-3	4,151	-0.07%
2023/04/10	5	46.52	0	0.00	46.55	5	4,268	0.12%
2023/04/07	0	0.00	1	46.25	46.50	-1	4,251	-0.02%
2023/03/31	1	46.20	12	46.24	46.20	-11	4,236	-0.26%
2023/03/30	2	46.55	2	46.55	46.55	0	4,270	0.00%
2023/03/29	1	46.20	0	0.00	46.50	1	4,330	0.02%
2023/03/27	2	46.10	1	45.70	45.85	1	4,504	0.02%
2023/03/24	1	47.20	2	46.35	46.70	-1	4,680	-0.02%
2023/03/23	18	46.90	3	46.97	46.80	15	4,628	0.32%
2023/03/22	0	0.00	1	45.45	45.45	-1	4,491	-0.02%
2023/03/21	6	45.20	8	45.51	45.10	-2	4,471	-0.04%
2023/03/20	1	44.25	0	0.00	44.45	1	4,418	0.02%
2023/03/16	2	45.20	1	44.75	45.10	1	4,479	0.02%
2023/03/15	0	0.00	6	44.57	45.20	-6	4,512	-0.13%
2023/03/14	2	44.00	0	0.00	43.80	2	4,521	0.04%
2023/03/13	3	44.17	0	0.00	44.50	3	4,539	0.07%
2023/03/10	0	0.00	1	45.80	45.75	-1	4,576	-0.02%
2023/03/09	6	45.26	6	45.62	45.15	0	4,729	0.00%
2023/03/08	0	0.00	5	44.62	44.90	-5	4,911	-0.10%
2023/03/07	0	0.00	1	44.15	44.05	-1	5,340	-0.02%
2023/03/02	0	0.00	1	43.10	43.05	-1	5,424	-0.02%
2023/03/01	1	42.20	0	0.00	42.05	1	5,459	0.02%
2023/02/24	2	43.65	0	0.00	43.65	2	5,436	0.04%
2023/02/23	0	0.00	2	44.45	44.35	-2	5,469	-0.04%
2023/02/22	3	43.52	0	0.00	43.55	3	5,580	0.05%
2023/02/16	1	44.25	0	0.00	44.05	1	6,041	0.02%
2023/02/14	1	43.65	0	0.00	43.40	1	6,371	0.02%
2023/02/09	0	0.00	1	44.25	44.50	-1	6,579	-0.02%
2023/02/08	1	44.55	0	0.00	44.25	1	6,577	0.02%
2023/02/03	1	45.00	0	0.00	44.45	1	6,598	0.02%
2023/02/02	0	0.00	11	45.50	45.70	-11	6,572	-0.17%
2023/02/01	3	45.00	2	45.10	45.20	1	6,550	0.02%
2023/01/31	0	0.00	4	44.89	45.00	-4	6,517	-0.06%
2023/01/30	1	43.70	1	44.00	43.95	0	6,457	0.00%
2023/01/17	1	42.90	0	0.00	42.90	1	6,403	0.02%
2023/01/16	0	0.00	1	43.00	43.10	-1	6,379	-0.02%
2023/01/10	6	43.51	5	43.90	43.40	1	6,479	0.02%
2023/01/09	7	43.46	7	43.64	43.35	0	6,489	0.00%
2023/01/06	0	0.00	4	43.00	43.35	-4	6,560	-0.06%
2023/01/05	0	0.00	1	42.40	42.30	-1	6,675	-0.01%
2023/01/03	2	43.33	1	43.75	42.85	1	6,697	0.01%
2022/12/30	2	43.08	2	43.38	43.10	0	6,744	0.00%
2022/12/29	3	41.95	1	41.70	41.80	2	6,648	0.03%
2022/12/28	15	43.12	18	43.11	43.00	-3	6,607	-0.05%
2022/12/26	3	41.60	0	0.00	41.75	3	6,460	0.05%
2022/12/22	1	40.95	1	41.10	40.90	0	6,515	0.00%
2022/12/21	1	41.80	2	41.40	41.10	-1	6,560	-0.02%
2022/12/20	1	42.00	20	42.03	41.80	-19	6,524	-0.29%
2022/12/19	6	43.60	0	0.00	42.65	6	6,489	0.09%
2022/12/16	11	46.49	32	45.61	45.00	-21	6,475	-0.32%
2022/12/14	1	48.65	1	48.35	49.00	0	6,218	0.00%
2022/12/09	5	48.10	2	48.30	47.90	3	6,586	0.05%
2022/12/08	1	46.90	2	46.80	48.15	-1	6,618	-0.02%
2022/12/07	1	47.20	1	47.25	46.80	0	6,633	0.00%
2022/12/05	1	49.30	1	49.20	49.00	0	6,657	0.00%
2022/12/02	35	49.08	20	49.23	48.75	15	6,845	0.22%
2022/12/01	6	49.19	7	49.27	49.30	-1	6,743	-0.01%
2022/11/30	37	47.74	51	47.72	47.45	-14	6,486	-0.22%
2022/11/29	57	47.63	8	48.02	48.45	49	6,264	0.78%
2022/11/28	1	43.90	1	43.30	45.60	0	5,836	0.00%
2022/11/25	1	45.60	1	45.80	45.05	0	5,874	0.00%
2022/11/22	2	45.30	0	0.00	45.40	2	6,080	0.03%
2022/11/21	1	45.70	0	0.00	45.95	1	6,253	0.02%
2022/11/18	22	46.58	3	46.55	45.70	19	6,287	0.30%
2022/11/17	12	46.02	1	45.80	46.25	11	6,192	0.18%
2022/11/16	2	45.63	5	45.56	45.60	-3	6,087	-0.05%
2022/11/15	0	0.00	0.1	43.40	44.15	-0.1	5,849	0.00%
2022/11/11	0.1	43.35	0	0.00	43.40	0.1	6,266	0.00%
2022/11/10	5	42.82	0	0.00	42.65	5	6,419	0.08%
2022/11/09	4	45.28	0	0.00	44.90	4	6,511	0.06%
2022/11/08	2	46.95	3	47.57	46.30	-1	6,513	-0.02%
2022/11/07	1	46.05	0	0.00	45.80	1	6,541	0.02%
2022/11/01	0	0.00	1	45.40	46.20	-1	7,344	-0.01%
2022/10/31	1	45.15	0	0.00	45.25	1	7,401	0.01%
2022/10/28	0.1	44.85	0	0.00	44.85	0.1	7,523	0.00%
2022/10/26	0	0.00	0.1	44.15	45.00	-0.1	7,732	0.00%
2022/10/25	0.1	45.10	0	0.00	44.95	0.1	7,788	0.00%
2022/10/24	0.1	46.00	0	0.00	45.85	0.1	7,959	0.00%
2022/10/20	1	46.50	0	0.00	45.70	1	8,028	0.01%
2022/10/17	1	47.40	1	47.65	47.55	0	8,265	0.00%
2022/10/14	6	47.98	3	48.20	48.20	3	8,313	0.04%
2022/10/11	0	0.00	0.1	46.60	46.70	-0.1	8,920	0.00%
2022/10/06	0	0.00	1	48.75	49.05	-1	9,610	-0.01%
2022/10/04	0	0.00	136	48.85	48.95	-136	9,744	-1.40%	大賣/鉅額交易
2022/10/03	130	48.71	2	48.65	48.45	128	9,870	1.30%	大買/鉅額交易
2022/09/30	1	48.25	0	0.00	48.30	1	10,286	0.01%
2022/09/29	0	0.00	2	50.20	49.75	-2	10,594	-0.02%
2022/09/28	3	49.72	1	52.30	49.20	2	10,701	0.02%
2022/09/26	1	51.20	1	52.20	51.20	0	10,912	0.00%
2022/09/23	5	53.96	2	53.15	53.00	3	11,102	0.03%
2022/09/22	51	54.61	53	55.01	55.40	-2	11,296	-0.02%
2022/09/21	6	55.27	0	0.00	55.10	6	11,807	0.05%
2022/09/20	2	54.80	1	55.50	55.50	1	12,068	0.01%
2022/09/19	23	55.41	23	54.59	54.20	0	12,151	0.00%
2022/09/16	67	56.61	66	55.69	54.50	1	12,249	0.01%
2022/09/15	2	55.75	54	55.86	55.60	-52	12,093	-0.43%
2022/09/14	52	54.80	3	55.47	55.70	49	12,156	0.40%
2022/09/13	1	55.00	1	54.60	54.80	0	12,357	0.00%
2022/09/12	5	53.94	160	54.15	53.70	-155	12,441	-1.25%	大賣/鉅額交易
2022/09/08	50	54.76	11.5	54.98	55.10	38.6	12,638	0.31%
2022/09/07	2	52.50	0	0.00	52.70	2	12,896	0.02%
2022/09/06	120	52.48	0	0.00	52.30	120	13,265	0.90%	大買/鉅額交易
2022/09/05	2	52.30	0	0.00	52.20	2	13,346	0.01%
2022/09/02	1	55.30	1	54.40	54.40	0	13,472	0.00%
2022/09/01	1	54.60	72	54.51	54.70	-71	13,454	-0.53%
2022/08/31	72	53.88	71	52.33	54.60	1	13,455	0.01%
2022/08/30	70	52.40	2	52.40	52.50	68	13,462	0.51%
2022/08/29	2	51.25	1	51.20	51.20	1	13,606	0.01%
2022/08/26	4	53.63	283	53.26	52.80	-279	13,688	-2.04%	大賣/鉅額交易
2022/08/25	0	0.00	50	52.44	52.10	-50	13,683	-0.37%
2022/08/24	1	51.50	251	51.38	51.40	-250	13,712	-1.82%	大賣/鉅額交易
2022/08/23	0	0.00	100	50.80	51.50	-100	13,797	-0.72%
2022/08/19	20	52.05	11	52.38	52.10	9	14,008	0.06%
2022/08/18	174	51.74	8	52.44	53.10	166	13,952	1.19%	大買/鉅額交易
2022/08/17	14	51.14	21	51.27	51.20	-7	13,787	-0.05%
2022/08/16	43	49.71	24	49.77	50.10	19	13,623	0.14%
2022/08/15	87	49.22	16	48.90	49.60	71	13,684	0.52%
2022/08/12	2	47.60	21	47.46	47.55	-19	13,861	-0.14%
2022/08/11	112	47.78	82	47.83	47.55	30	13,889	0.22%	大買/
2022/08/09	0	0.00	11	50.50	51.20	-11	13,667	-0.08%
2022/08/08	6	48.40	3	49.22	49.10	3	13,348	0.02%
2022/08/05	22	49.56	0	0.00	48.90	22	13,233	0.17%
2022/08/04	1	48.05	1	48.40	49.10	0	13,131	0.00%
2022/08/03	42	47.87	21	48.00	47.50	21	12,998	0.16%
2022/08/02	54	49.76	2	49.35	49.65	52	12,834	0.41%
2022/08/01	18	50.23	11	50.27	50.00	7	12,739	0.05%
2022/07/29	13	49.97	46	50.02	50.20	-33	12,641	-0.26%
2022/07/28	65	49.16	0	0.00	48.65	65	12,437	0.52%
2022/07/27	0	0.00	8	48.80	48.95	-8	12,339	-0.06%
2022/07/26	31	48.31	2	48.38	48.80	29	12,280	0.24%
2022/07/25	1	47.55	5	48.95	48.80	-4	12,195	-0.03%
2022/07/22	58	48.73	1	48.30	48.20	57	12,099	0.47%
2022/07/21	1	47.05	0	0.00	47.50	1	11,869	0.01%
2022/07/20	36	47.54	2	47.33	47.25	34	11,752	0.29%
2022/07/19	46	46.34	80	46.96	46.60	-34	11,544	-0.29%
2022/07/18	70	48.89	7	49.10	48.15	63	11,246	0.56%
2022/07/15	103	49.60	68	50.30	51.20	35	10,807	0.32%	大買/
2022/07/14	11	46.45	104	46.98	47.50	-93	10,124	-0.92%	大賣/
2022/07/13	31	48.49	4	47.66	47.35	27	9,930	0.27%
2022/07/12	28	47.34	3	47.57	47.65	25	9,829	0.25%
2022/07/11	24	49.19	0	0.00	48.65	24	9,693	0.25%
2022/07/08	83	50.41	2	50.80	49.40	81	9,525	0.85%
2022/07/07	53	49.51	114	48.10	50.40	-61	9,052	-0.67%	大賣/
2022/07/06	21	46.50	81	46.87	46.25	-60	8,636	-0.69%
2022/07/05	3	46.68	9	47.07	47.10	-6	8,479	-0.07%
2022/07/04	60	45.47	31	46.32	45.25	29	8,261	0.35%
2022/07/01	106	47.07	3	46.30	46.60	103	8,087	1.27%	大買/鉅額交易
2022/06/30	84	49.65	115	49.40	49.35	-31	7,822	-0.40%	大賣/
2022/06/29	103	49.88	173	49.07	51.80	-70	7,470	-0.94%	大買/大賣/
2022/06/28	20	47.35	13	47.48	48.35	7	6,889	0.10%
2022/06/27	11	46.26	36	45.40	46.25	-25	6,584	-0.38%
2022/06/24	22	45.03	64	44.86	44.55	-42	6,385	-0.66%
2022/06/23	119	44.78	55	45.14	44.50	64	6,204	1.03%	大買/
2022/06/22	21	45.59	15	45.11	44.50	6	6,034	0.10%
2022/06/21	6	45.34	41	45.44	45.25	-35	5,862	-0.60%
2022/06/20	22	43.65	10	43.48	42.65	12	5,573	0.22%
2022/06/17	4	44.04	3	44.15	44.90	1	5,365	0.02%
2022/06/16	53	43.84	15	44.36	43.90	38	5,048	0.75%
2022/06/15	94.1	42.48	23	43.27	43.80	71.1	4,540	1.57%
2022/06/14	12	40.34	52	40.20	41.20	-40	4,137	-0.97%
2022/06/13	47	42.18	76	42.09	41.90	-29	4,009	-0.72%
2022/06/10	69	41.59	49	41.35	41.50	20	3,821	0.52%
2022/06/09	20	41.35	2	41.48	41.40	18	3,768	0.48%
2022/06/08	9	41.71	10	41.55	41.80	-1	3,655	-0.03%
2022/06/07	29	41.08	3	40.67	40.65	26	3,489	0.75%
2022/06/06	3	39.75	70	39.69	39.65	-67	3,297	-2.03%
2022/06/02	81	40.88	59	40.78	41.10	22	3,126	0.70%
2022/06/01	20	40.10	60	39.93	39.95	-40	2,883	-1.39%
2022/05/31	42	39.50	0	0.00	40.00	42	2,761	1.52%
2022/05/30	46	39.30	5.3	39.75	39.90	40.7	2,622	1.55%
2022/05/27	0	0.00	99	38.72	38.50	-99	2,370	-4.18%
2022/05/26	105	39.15	6	39.23	38.65	99	2,288	4.32%	大買/
2022/05/25	50	39.00	52.5	38.61	38.70	-2.5	2,139	-0.12%
2022/05/24	6	38.81	6.1	38.92	38.50	-0.1	1,983	-0.01%
2022/05/23	5	38.38	23	38.50	38.80	-18	1,843	-0.98%
2022/05/20	6	37.73	47.6	38.01	38.15	-41.6	1,458	-2.85%
2022/05/19	9	37.00	10	37.23	37.20	-1	1,133	-0.09%
2022/05/18	2	36.70	27.3	35.66	36.65	-25.3	964	-2.62%
2022/05/17	5	34.10	35	35.04	34.60	-30	798	-3.76%
2022/05/04	1	32.65	0	0.00	32.60	1	664	0.15%
2022/04/21	0	0.00	5	34.00	34.10	-5	692	-0.72%
2022/04/20	0	0.00	5	33.70	33.70	-5	653	-0.76%
2022/03/15	0	0.00	1	30.85	30.50	-1	589	-0.17%
2022/03/11	0	0.00	1	30.65	30.60	-1	584	-0.17%
2022/02/24	0	0.00	1	33.25	32.65	-1	547	-0.18%
2022/02/21	0	0.00	1	33.25	33.40	-1	565	-0.18%
2022/01/26	0.1	31.65	0	0.00	31.55	0.1	609	0.02%
2022/01/13	1	32.70	0	0.00	32.70	1	593	0.17%
2021/12/20	2	32.65	0	0.00	32.75	2	661	0.30%
2021/12/15	1	32.95	0	0.00	32.90	1	655	0.15%
2021/12/10	0	0.00	10	33.15	33.20	-10	671	-1.49%
2021/12/09	3.3	33.12	4	33.10	33.15	-0.8	678	-0.11%
2021/12/08	1	33.40	0	0.00	33.20	1	674	0.15%
2021/12/07	0.5	33.30	0	0.00	33.40	0.5	664	0.08%
2021/11/30	1	32.80	2	32.70	32.70	-1	682	-0.15%
2021/11/26	1	32.90	0	0.00	32.70	1	669	0.15%
2021/11/24	20	33.00	0	0.00	32.95	20	661	3.02%
2021/11/22	1	33.10	0	0.00	33.65	1	639	0.16%
2021/11/11	6	33.62	0	0.00	33.60	6	623	0.96%
2021/11/05	2	33.80	0	0.00	33.70	2	679	0.29%
2021/10/25	0	34.05	0	0.00	33.85	0	761	0.00%
2021/10/21	8	33.93	0	0.00	34.55	8	807	0.99%
2021/10/19	0	0.00	6	34.90	35.00	-6	998	-0.60%
2021/10/15	3	33.20	0	0.00	33.10	3	989	0.30%
2021/10/14	22	32.98	0	0.00	33.20	22	1,014	2.17%
2021/10/12	5	33.15	1	32.90	32.90	4	1,118	0.36%
2021/10/08	0	0.00	1	33.70	33.70	-1	1,121	-0.09%
2021/10/04	1.3	32.93	0	0.00	33.05	1.3	1,151	0.11%
2021/09/29	1	33.70	0	0.00	33.55	1	1,158	0.09%
2021/09/27	0.3	34.20	0	0.00	34.10	0.3	1,187	0.03%
2021/09/23	0.1	34.30	0	0.00	34.30	0.1	1,270	0.01%
2021/09/14	1	33.90	0	0.00	34.00	1	1,381	0.07%
2021/08/20	2	33.70	0	0.00	33.70	2	1,692	0.12%
2021/08/10	7	34.96	0	0.00	34.90	7	1,709	0.41%
2021/07/30	2	36.53	0	0.00	36.45	2	1,806	0.11%
2021/07/28	0	0.00	6	37.18	37.30	-6	1,794	-0.33%
2021/07/27	0	0.00	1	37.80	37.90	-1	1,803	-0.06%
2021/07/26	5	38.50	0	0.00	38.05	5	1,804	0.28%
2021/07/21	0	0.00	0.2	36.35	36.25	-0.2	1,608	-0.01%
2021/07/20	2	36.60	0	0.00	36.65	2	1,613	0.12%
2021/07/14	0	0.00	2	35.60	35.60	-2	1,651	-0.12%
2021/07/13	2	36.15	0	0.00	36.05	2	1,759	0.11%
2021/07/09	0	0.00	5	35.85	36.10	-5	1,863	-0.27%
2021/07/02	0	0.00	2	36.25	36.20	-2	1,971	-0.10%
2021/06/30	1	35.55	0	0.00	36.10	1	1,966	0.05%
2021/06/24	0	0.00	0	35.05	35.00	0	1,888	0.00%
2021/06/23	0	0.00	3	34.40	34.65	-3	1,869	-0.16%
2021/06/18	0	0.00	1	33.00	32.60	-1	1,809	-0.06%
2021/06/17	9	33.22	0	0.00	33.10	9	1,775	0.51%
2021/06/11	5	34.25	5	34.51	34.55	0	1,751	0.00%
2021/06/09	1	33.80	0	0.00	33.60	1	1,769	0.06%
2021/06/02	3	33.70	0	0.00	34.15	3	1,786	0.17%
2021/05/31	3	33.40	0	0.00	33.10	3	1,776	0.17%
2021/05/25	0	0.00	1	32.30	32.35	-1	1,798	-0.06%
2021/05/18	3	32.18	0	0.00	32.50	3	1,820	0.16%
2021/05/13	1	32.70	0	0.00	32.80	1	1,809	0.06%
2021/05/11	0	0.00	1	36.55	35.60	-1	1,753	-0.06%
2021/05/10	1	37.00	0	0.00	36.90	1	1,739	0.06%
2021/05/04	6	35.70	0	0.00	35.85	6	1,766	0.34%
2021/04/29	2	38.40	0	0.00	38.05	2	1,741	0.11%
2021/04/27	0	0.00	4	39.00	38.90	-4	1,748	-0.23%
2021/04/26	1	38.25	0	0.00	38.50	1	1,733	0.06%
2021/04/22	10	39.15	0	0.00	37.95	10	1,771	0.56%
2021/04/21	1	39.40	2	39.35	39.30	-1	1,729	-0.06%
2021/04/20	3	39.40	14	39.65	39.85	-11	1,717	-0.64%
2021/04/19	20	39.06	9	39.22	40.00	11	1,672	0.66%
2021/04/16	3	37.45	11	37.78	38.50	-8	1,573	-0.51%
2021/04/14	5	36.14	0.7	36.20	36.15	4.3	1,463	0.29%
2021/04/12	1	36.50	0	0.00	36.85	1	1,494	0.07%
2021/04/08	2	35.90	0	0.00	36.35	2	1,496	0.13%
2021/04/07	11	35.51	0	0.00	35.65	11	1,474	0.75%
2021/04/06	1	35.95	0	0.00	36.00	1	1,455	0.07%
2021/04/01	5	36.00	0	0.00	36.00	5	1,460	0.34%
2021/03/31	0	0.00	2	36.05	36.25	-2	1,451	-0.14%
2021/03/30	3	36.20	0	0.00	36.30	3	1,437	0.21%
2021/03/29	0	0.00	1	36.45	36.35	-1	1,418	-0.07%
2021/03/26	0	0.00	1	36.30	36.40	-1	1,412	-0.07%
2021/03/25	2	36.25	0	0.00	36.20	2	1,413	0.14%
2021/03/24	0	0.00	2	36.60	36.60	-2	1,407	-0.14%
2021/03/23	3	36.80	0	0.00	36.60	3	1,405	0.21%
2021/03/22	0	0.00	1	36.80	36.95	-1	1,413	-0.07%
2021/03/19	2	36.70	0	0.00	36.70	2	1,412	0.14%
2021/03/17	0	0.00	4	37.25	36.85	-4	1,419	-0.28%
2021/03/16	0	0.00	7	36.71	36.75	-7	1,399	-0.50%
2021/03/11	0	0.00	1	36.60	36.65	-1	1,335	-0.07%
2021/03/08	2	36.05	0	0.00	35.85	2	1,320	0.15%
2021/03/04	3	36.03	0	0.00	36.40	3	1,345	0.22%
2021/03/03	1	36.35	0	0.00	36.40	1	1,332	0.08%
2021/03/02	7	36.41	1	36.35	36.10	6	1,329	0.45%
2021/02/23	2	36.78	2	36.80	36.70	0	1,267	0.00%
2021/02/22	0	0.00	1	35.80	36.40	-1	1,238	-0.08%
2021/02/19	4	35.25	0	0.00	35.40	4	1,218	0.33%
2021/02/18	9	35.44	0	0.00	35.50	9	1,203	0.75%
2021/02/17	0	0.00	1	35.20	35.15	-1	1,187	-0.08%
2021/02/03	5	35.30	0	0.00	35.30	5	1,157	0.43%
2021/02/02	6	35.22	1	35.40	35.30	5	1,154	0.43%
2021/02/01	1	35.30	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	0	0.00	1	35.15	34.90	-1	1,099	-0.09%
2021/01/25	1	35.00	0	0.00	34.95	1	1,077	0.09%
2021/01/22	1	34.90	0	0.00	35.00	1	1,071	0.09%
2021/01/20	2	35.68	0	0.00	35.60	2	1,038	0.19%
2021/01/19	0	0.00	0.2	37.00	36.70	-0.2	1,020	-0.02%
2021/01/18	6	37.13	0	0.00	36.65	6	1,034	0.58%
2021/01/15	4	37.88	0	0.00	37.40	4	1,013	0.39%
2021/01/12	2	38.73	0	0.00	38.70	2	982	0.20%
2021/01/11	3	39.50	0	0.00	39.45	3	982	0.31%
2021/01/08	2	38.80	0	0.00	39.15	2	985	0.20%
2021/01/07	0	0.00	1	39.20	39.00	-1	981	-0.10%
2021/01/05	0	0.00	2	40.00	39.95	-2	950	-0.21%
2021/01/04	0	0.00	13	39.65	40.20	-13	913	-1.42%
2020/12/31	0	0.00	1	38.95	39.00	-1	870	-0.11%
2020/12/30	0	0.00	3	38.80	38.60	-3	857	-0.35%
2020/12/29	0	0.00	2.1	38.66	38.80	-2.1	851	-0.24%
2020/12/28	0	0.00	1	38.70	38.80	-1	836	-0.12%
2020/12/22	1	38.00	0	0.00	37.75	1	827	0.12%
2020/12/21	1	38.10	0	0.00	38.00	1	842	0.12%
2020/12/16	2	37.75	0	0.00	38.40	2	864	0.23%
2020/12/14	1	37.95	4.4	38.42	37.95	-3.4	857	-0.40%
2020/12/10	1	37.90	0	0.00	37.85	1	839	0.12%
2020/12/09	3	38.43	1	38.60	38.40	2	831	0.24%
2020/12/08	2	38.53	1	38.80	38.40	1	854	0.12%
2020/12/07	0	0.00	2	38.55	38.65	-2	861	-0.23%
2020/12/04	3	38.60	0	0.00	38.80	3	866	0.35%
2020/12/03	1	38.70	0	0.00	38.60	1	880	0.11%
2020/12/01	1	39.30	1	39.80	39.30	0	886	0.00%
2020/11/26	1	38.40	0	0.00	38.70	1	944	0.11%
2020/11/24	0	0.00	2	38.15	38.15	-2	985	-0.20%
2020/11/23	2	38.40	1	38.30	38.30	1	985	0.10%
2020/11/19	2	38.53	0	0.00	38.50	2	1,003	0.20%
2020/11/18	4	38.80	0	0.00	38.85	4	1,013	0.39%
2020/11/13	1	38.15	0	0.00	38.15	1	1,052	0.10%
2020/11/11	0	0.00	1	39.00	39.10	-1	1,080	-0.09%
2020/11/06	0	0.00	9	39.04	38.85	-9	1,089	-0.83%
2020/10/27	1	39.45	0	0.00	39.20	1	1,146	0.09%
2020/10/22	0	0.00	12	39.15	39.50	-12	1,142	-1.05%
2020/09/29	0	0.00	0	36.50	35.90	0	1,129	0.00%
2020/09/24	1	35.85	0	0.00	35.50	1	1,145	0.09%
2020/09/23	2	36.58	0	0.00	36.45	2	1,134	0.18%
2020/09/17	1	37.55	0	0.00	37.35	1	1,150	0.09%
2020/09/14	1	37.40	0	0.00	37.45	1	1,240	0.08%
2020/09/08	1	38.00	0	0.00	37.95	1	1,259	0.08%
2020/09/03	0	0.00	1	39.20	39.25	-1	1,303	-0.08%
2020/09/01	1	38.55	0	0.00	39.25	1	1,319	0.08%
2020/08/20	0	0.00	5	35.45	36.35	-5	1,380	-0.36%
2020/08/06	26	37.32	5.1	37.25	37.50	20.9	1,561	1.34%
2020/07/29	8	33.93	0	0.00	33.85	8	1,690	0.47%
2020/07/28	0	0.00	2	35.20	34.25	-2	1,706	-0.12%
2020/07/24	1	36.55	0	0.00	36.00	1	1,745	0.06%
2020/07/20	0	0.00	0.2	36.05	36.05	-0.2	1,781	-0.01%
2020/07/16	0	0.00	5	36.50	37.00	-5	1,819	-0.27%
2020/07/13	2	37.00	1	37.00	37.00	1	1,849	0.05%
2020/07/10	2	37.28	1	36.95	36.75	1	1,884	0.05%
2020/07/09	1	37.75	0	0.00	37.60	1	1,884	0.05%
2020/07/08	1	37.20	0	0.00	37.35	1	1,872	0.05%
2020/07/01	0	0.00	1	37.20	37.35	-1	1,947	-0.05%
2020/06/29	1	36.50	0	0.00	36.45	1	1,996	0.05%
2020/06/19	0	0.00	1	40.05	39.55	-1	2,019	-0.05%
2020/06/18	0	0.00	2	40.30	40.00	-2	2,015	-0.10%
2020/06/17	2	40.10	0	0.00	40.00	2	2,037	0.10%
2020/06/15	2	38.43	0	0.00	38.00	2	2,098	0.10%
2020/06/11	0	0.00	1	38.85	38.80	-1	2,125	-0.05%
2020/06/09	0	0.00	1	40.00	39.60	-1	2,137	-0.05%
2020/06/08	2	40.95	2	41.35	40.30	0	2,128	0.00%
2020/06/05	2	40.90	0	0.00	41.05	2	2,087	0.10%
2020/06/04	0	0.00	14	39.85	39.80	-14	2,069	-0.68%
2020/06/03	0	0.00	33	38.89	38.85	-33	2,039	-1.62%
2020/06/02	0	0.00	1	38.35	37.90	-1	1,995	-0.05%
2020/06/01	20	38.00	5	38.10	38.00	15	1,985	0.76%
2020/05/29	3	37.15	2	37.15	36.50	1	1,966	0.05%
2020/05/27	0	0.00	6	37.94	37.80	-6	1,967	-0.30%
2020/05/26	5	38.20	5	38.50	38.35	0	1,971	0.00%
2020/05/22	1	37.70	0	0.00	37.65	1	1,939	0.05%
2020/05/21	7	38.10	11	37.96	37.60	-4	1,908	-0.21%
2020/05/20	0	0.00	14	37.39	37.50	-14	1,833	-0.76%
2020/05/18	4	35.20	0	0.00	35.50	4	1,781	0.22%
2020/05/15	2	35.25	1	35.20	34.80	1	1,770	0.06%
2020/05/14	2	35.38	0	0.00	35.30	2	1,758	0.11%
2020/05/13	8	35.88	0	0.00	36.00	8	1,747	0.46%
2020/05/12	1	36.40	10	36.95	36.95	-9	1,723	-0.52%
2020/05/08	30	34.43	0	0.00	34.35	30	1,620	1.85%
2020/05/05	0	0.00	1	34.90	34.85	-1	1,567	-0.06%
2020/04/24	2	33.90	1	34.15	33.75	1	1,508	0.07%
2020/04/21	1	33.80	1.1	33.56	33.50	-0.1	1,518	-0.01%
2020/04/20	0	0.00	1	33.60	33.85	-1	1,481	-0.07%
2020/04/17	1	33.80	0	0.00	33.70	1	1,477	0.07%
2020/04/16	1	33.80	0	0.00	33.80	1	1,456	0.07%
2020/04/14	0	0.00	3	33.83	34.25	-3	1,394	-0.22%
2020/04/01	1	32.75	3	32.77	32.85	-2	1,269	-0.16%
2020/03/31	1	32.00	1	33.25	32.00	0	1,248	0.00%
2020/03/27	1	31.50	2	31.38	30.90	-1	1,170	-0.09%
2020/03/25	0	0.00	1	30.80	30.95	-1	1,113	-0.09%
2020/03/24	0	0.00	2	28.30	29.05	-2	1,095	-0.18%
2020/03/23	2	27.43	0	0.00	26.90	2	1,106	0.18%
2020/03/20	0	0.00	3	28.87	28.50	-3	1,121	-0.27%
2020/03/19	8	26.94	4	26.65	26.70	4	1,118	0.36%
2020/03/18	1	29.30	1	29.65	29.05	0	1,107	0.00%
2020/03/17	4	30.30	2	30.70	29.70	2	1,122	0.18%
2020/03/16	13	32.30	1	31.65	31.55	12	1,095	1.10%
2020/03/13	1	32.50	0	0.00	33.30	1	1,083	0.09%
2020/03/12	8	36.87	0	0.00	35.60	8	1,056	0.76%
2020/03/11	5	38.20	5	38.05	37.55	0	1,044	0.00%
2020/03/10	5	38.05	0	0.00	38.10	5	1,059	0.47%
2020/03/04	1	38.50	0	0.00	38.85	1	1,074	0.09%
2020/02/27	2	39.88	0	0.00	38.95	2	1,110	0.18%
2020/02/26	1	40.15	0	0.00	40.15	1	1,097	0.09%
2020/02/14	0	0.00	1	42.00	42.25	-1	1,117	-0.09%
2020/02/06	0	0.00	2	41.85	41.90	-2	1,126	-0.18%
2020/02/04	3	41.30	0	0.00	41.10	3	1,139	0.26%
2020/01/30	5	41.60	0	0.00	41.75	5	1,128	0.44%
2020/01/16	0	0.00	15	47.00	46.75	-15	1,136	-1.32%
2020/01/07	0	0.00	1	46.20	46.30	-1	1,260	-0.08%
2020/01/06	1	45.85	0	0.00	45.50	1	1,264	0.08%
2020/01/03	0	0.00	2	46.55	46.50	-2	1,263	-0.16%
2019/12/31	1	46.85	0	0.00	46.65	1	1,268	0.08%
2019/12/18	0	0.00	1	46.65	47.00	-1	1,340	-0.07%
2019/12/17	1	46.10	0	0.00	46.00	1	1,352	0.07%
2019/12/16	1	46.45	1	46.90	46.95	0	1,355	0.00%
2019/12/12	1	46.40	1	46.55	46.55	0	1,367	0.00%
2019/12/10	0	0.00	30	45.65	45.55	-30	1,388	-2.16%
2019/12/09	1	45.35	2	45.63	45.85	-1	1,451	-0.07%
2019/12/03	5	44.60	2	44.80	44.65	3	1,405	0.21%
2019/12/02	0	0.00	2	44.95	44.85	-2	1,397	-0.14%
2019/11/29	1	45.15	1	45.45	45.20	0	1,395	0.00%
2019/11/28	7	44.89	4	45.16	45.25	3	1,423	0.21%
2019/11/27	9	43.94	1	44.20	44.35	8	1,419	0.56%
2019/11/26	21	44.75	0	0.00	44.50	21	1,397	1.50%
2019/11/25	2	44.65	1	44.75	44.75	1	1,407	0.07%
2019/11/21	1	45.20	0	0.00	45.40	1	1,415	0.07%
2019/11/14	1	45.50	1	45.80	46.15	0	1,449	0.00%
2019/11/12	0	0.00	11	46.55	46.90	-11	1,460	-0.75%
2019/11/11	2	47.03	6	47.20	47.05	-4	1,467	-0.27%
2019/11/07	1	46.65	0	0.00	46.60	1	1,468	0.07%
2019/11/06	0	0.00	1	46.95	46.95	-1	1,462	-0.07%
2019/11/04	0.5	46.75	8	46.93	46.90	-7.5	1,460	-0.51%
2019/10/29	1.5	46.50	0	0.00	47.00	1.5	1,454	0.10%
2019/10/28	4.2	46.95	0	0.00	47.00	4.2	1,457	0.29%
2019/10/25	14	47.36	0	0.00	47.45	14	1,459	0.96%
2019/10/21	1	46.10	0	0.00	46.70	1	1,445	0.07%
2019/10/15	0	0.00	1	45.80	47.00	-1	1,451	-0.07%
2019/10/14	1	45.35	0	0.00	44.90	1	1,426	0.07%
2019/10/08	1	45.95	1	45.95	45.65	0	1,454	0.00%
2019/09/27	0	0.00	6	46.93	46.90	-6	1,556	-0.39%
2019/09/23	1	47.80	1	48.80	48.05	0	1,593	0.00%
2019/09/20	4	48.80	0	0.00	48.55	4	1,570	0.25%
2019/09/19	2	49.73	0	0.00	50.00	2	1,538	0.13%
2019/09/18	0	0.00	2	49.20	49.20	-2	1,490	-0.13%
2019/09/17	0	0.00	10	49.00	49.05	-10	1,458	-0.69%
2019/09/12	1	48.30	1	47.50	48.30	0	1,413	0.00%
2019/09/11	2	48.00	11	47.92	47.80	-9	1,398	-0.64%
2019/09/10	0	0.00	2	46.00	46.15	-2	1,350	-0.15%
2019/09/09	1	45.55	0	0.00	45.15	1	1,345	0.07%
2019/09/06	1	46.25	0	0.00	45.90	1	1,344	0.07%
2019/09/04	1	46.10	1	46.35	46.50	0	1,344	0.00%
2019/09/03	1	46.45	1	46.70	46.45	0	1,357	0.00%
2019/09/02	0	0.00	13	46.92	47.30	-13	1,359	-0.96%
2019/08/19	0	0.00	0.1	43.95	43.90	-0.1	1,267	-0.01%
2019/08/16	1	43.20	1	43.45	43.65	0	1,259	0.00%
2019/07/29	13	46.05	3	46.40	46.40	10	1,373	0.73%
2019/07/22	2	46.25	0	0.00	46.00	2	1,721	0.12%
2019/07/19	3	45.45	0	0.00	45.75	3	1,791	0.17%
2019/07/16	0	0.00	1	46.95	47.10	-1	1,925	-0.05%
2019/07/12	0	0.00	1	47.00	47.05	-1	2,060	-0.05%
2019/07/10	0	0.00	9	46.00	45.55	-9	2,180	-0.41%
2019/07/02	0	0.00	2	45.10	45.90	-2	2,288	-0.09%
2019/06/26	0	0.00	1	43.90	44.45	-1	2,266	-0.04%
2019/06/24	11	44.53	11	44.27	44.25	0	2,262	0.00%
2019/06/19	3	43.22	1	43.35	43.30	2	2,289	0.09%
2019/06/18	0	0.00	2	42.90	43.00	-2	2,277	-0.09%
2019/06/10	0	0.00	1	41.60	41.35	-1	2,450	-0.04%
2019/06/05	0	0.00	2	42.60	42.50	-2	2,447	-0.08%
2019/05/27	0	0.00	1	43.00	42.85	-1	2,628	-0.04%
2019/05/24	1	42.90	1	42.90	42.80	0	2,653	0.00%
2019/05/22	2	43.23	0	0.00	43.20	2	2,685	0.07%
2019/05/17	0	0.00	5	43.25	42.85	-5	2,693	-0.19%
2019/05/15	0	0.00	2	42.10	42.50	-2	2,697	-0.07%
2019/05/14	2	40.70	0	0.00	41.25	2	2,691	0.07%
2019/05/10	1	42.20	0	0.00	41.80	1	2,650	0.04%
2019/05/09	5	43.05	0	0.00	42.55	5	2,636	0.19%
2019/05/08	3	43.30	3	42.65	43.00	0	2,621	0.00%
2019/05/06	1	44.50	2	43.93	43.55	-1	2,572	-0.04%
2019/05/03	2	45.08	1	46.05	45.00	1	2,523	0.04%
2019/05/02	1	45.05	5	44.67	45.70	-4	2,436	-0.16%
2019/04/30	1	44.10	3	44.10	44.10	-2	2,282	-0.09%
2019/04/26	2	43.60	0	0.00	43.80	2	2,156	0.09%
2019/04/24	1	43.15	0	0.00	43.20	1	2,081	0.05%
2019/04/22	0	0.00	3	44.77	44.15	-3	1,978	-0.15%
2019/04/19	3	43.65	0	0.00	44.50	3	1,898	0.16%
2019/04/18	1	43.50	2	43.18	43.20	-1	1,823	-0.05%
2019/04/17	9	43.59	0	0.00	43.70	9	1,731	0.52%
2019/04/15	1	41.90	4	42.60	41.95	-3	1,561	-0.19%
2019/04/12	0	0.00	5	41.36	41.00	-5	1,445	-0.35%
2019/04/11	0	0.00	7	41.29	41.00	-7	1,411	-0.50%
2019/04/10	1	41.30	0	0.00	41.50	1	1,392	0.07%
2019/04/09	4	40.90	0	0.00	41.05	4	1,368	0.29%
2019/04/08	1	40.90	4	40.80	40.85	-3	1,342	-0.22%
2019/04/01	0	0.00	1	40.50	40.45	-1	1,301	-0.08%
2019/03/26	18	39.34	1	40.25	39.40	17	1,275	1.33%
2019/03/22	2	41.35	0	0.00	41.00	2	1,222	0.16%
2019/03/20	3	42.02	8	42.65	41.95	-5	1,217	-0.41%
2019/03/19	0	0.00	1	41.20	41.65	-1	1,093	-0.09%
2019/03/18	0	0.00	2	40.38	40.35	-2	1,048	-0.19%
2019/03/15	5	39.15	0	0.00	39.95	5	1,036	0.48%
2019/03/12	1	39.55	0	0.00	39.50	1	1,042	0.10%
2019/03/11	0	0.00	3	39.80	39.75	-3	1,061	-0.28%
2019/03/08	1	39.65	0	0.00	39.65	1	1,092	0.09%
2019/03/07	2	40.53	11	40.77	39.20	-9	1,080	-0.83%
2019/03/06	0	0.00	1	40.10	40.10	-1	1,018	-0.10%
2019/03/05	0	0.00	1	38.50	38.30	-1	988	-0.10%
2019/02/26	2	38.50	0	0.00	38.65	2	982	0.20%
2019/02/22	3	38.23	0	0.00	38.25	3	980	0.31%
2019/02/20	7	38.04	0	0.00	38.00	7	1,039	0.67%
2019/02/18	1	37.40	1	37.95	38.25	0	1,238	0.00%
2019/02/14	1	39.00	0	0.00	38.75	1	1,233	0.08%
2019/01/17	0	0.00	1	39.95	39.80	-1	1,306	-0.08%
2018/12/27	2	37.10	0	0.00	36.85	2	1,483	0.13%
2018/12/17	3	37.40	0	0.00	37.25	3	1,530	0.20%
2018/12/12	0	0.00	2	38.23	38.35	-2	1,534	-0.13%
2018/12/10	0	0.00	2	37.45	37.50	-2	1,523	-0.13%
2018/12/05	1	40.00	4	40.14	40.10	-3	1,507	-0.20%
2018/12/04	0	0.00	1	41.50	41.10	-1	1,519	-0.07%
2018/11/30	0	0.00	1	39.60	39.60	-1	1,466	-0.07%
2018/11/28	4	39.64	3	40.12	39.95	1	1,450	0.07%
2018/11/27	3	41.07	3	41.60	40.25	0	1,428	0.00%
2018/11/26	1	40.80	2	41.00	40.90	-1	1,395	-0.07%
2018/11/23	3	40.47	8	40.57	40.00	-5	1,391	-0.36%
2018/11/22	2	41.50	1	40.70	40.40	1	1,384	0.07%
2018/11/21	1	41.40	2	41.25	41.40	-1	1,366	-0.07%
2018/11/20	6	41.40	4	41.66	41.15	2	1,347	0.15%
2018/11/19	3	41.72	6	42.31	42.35	-3	1,347	-0.22%
2018/11/16	6	40.81	8	40.92	41.40	-2	1,274	-0.16%
2018/11/15	0	0.00	1	37.05	37.65	-1	1,115	-0.09%
2018/11/14	0	0.00	1	35.20	35.30	-1	1,070	-0.09%
2018/11/08	0	0.00	2	35.80	35.70	-2	1,076	-0.19%
2018/11/06	1	35.25	2	35.30	35.25	-1	1,091	-0.09%
2018/11/01	2	35.35	3	35.38	35.45	-1	1,117	-0.09%
2018/10/26	2	33.65	0	0.00	33.50	2	1,208	0.17%
2018/10/25	0	0.00	1	33.95	33.60	-1	1,239	-0.08%
2018/10/18	8	35.86	6	35.78	36.20	2	1,230	0.16%
2018/10/17	1	37.20	5	36.80	36.85	-4	1,235	-0.32%
2018/10/16	5	38.56	0	0.00	38.80	5	1,207	0.41%
2018/10/11	0	0.00	1	40.50	40.40	-1	1,344	-0.07%
2018/10/09	2	40.88	0	0.00	42.10	2	1,391	0.14%
2018/09/28	1	42.60	1	42.20	42.20	0	1,548	0.00%
2018/09/27	1	43.00	0	0.00	43.20	1	1,574	0.06%
2018/09/26	0	0.00	5	43.60	43.65	-5	1,582	-0.32%
2018/09/21	0	0.00	3	43.55	43.55	-3	1,600	-0.19%
2018/09/20	5	42.80	0	0.00	42.80	5	1,611	0.31%
2018/09/10	13	41.72	0	0.00	40.75	13	1,639	0.79%
2018/09/07	2	42.70	0	0.00	43.00	2	1,681	0.12%
2018/09/03	0	0.00	2	43.70	43.60	-2	1,681	-0.12%
2018/08/30	0	0.00	1	44.20	44.20	-1	1,749	-0.06%
2018/08/29	1	44.60	0	0.00	44.55	1	1,749	0.06%
2018/08/24	3	43.70	0	0.00	43.50	3	1,769	0.17%
2018/08/23	1	45.35	0	0.00	45.00	1	1,761	0.06%
2018/08/20	0	0.00	1	45.60	45.35	-1	1,759	-0.06%
2018/08/15	1	45.25	0	0.00	45.30	1	1,792	0.06%
2018/08/08	0	0.00	2	45.80	45.65	-2	1,766	-0.11%
2018/08/03	1	46.30	0	0.00	46.30	1	1,766	0.06%
2018/08/02	1	46.70	2	46.80	46.70	-1	1,745	-0.06%
2018/07/31	0	0.00	7	44.76	45.00	-7	1,632	-0.43%
2018/07/26	1	44.05	0	0.00	44.05	1	1,595	0.06%
2018/07/25	1	44.45	1	44.05	44.05	0	1,586	0.00%
2018/07/24	1	44.10	0	0.00	44.35	1	1,586	0.06%
2018/07/23	5	45.05	1	45.00	45.30	4	1,556	0.26%
2018/07/20	2	45.05	15	44.45	44.75	-13	1,524	-0.85%
2018/07/19	5	44.54	1	44.45	44.60	4	1,475	0.27%
2018/07/18	4	42.90	4	43.63	43.55	0	1,430	0.00%
2018/07/17	4	44.59	0	0.00	44.45	4	1,361	0.29%
2018/07/16	1	45.00	3	45.00	44.35	-2	1,288	-0.16%
2018/07/12	1	43.10	0	0.00	43.05	1	1,205	0.08%
2018/07/11	16	43.16	0	0.00	43.00	16	1,206	1.33%
2018/07/10	1	43.50	0	0.00	43.50	1	1,208	0.08%
2018/07/09	0	0.00	2	42.45	42.55	-2	1,189	-0.17%
2018/07/06	0	0.00	1	42.35	43.00	-1	1,157	-0.09%
2018/07/05	1	43.70	0	0.00	43.35	1	1,148	0.09%
2018/07/04	2	44.75	0	0.00	44.65	2	1,122	0.18%
2018/07/03	1	45.50	0	0.00	45.50	1	1,119	0.09%
2018/06/29	0	0.00	7	46.50	46.95	-7	1,078	-0.65%
2018/06/28	1	46.70	0	0.00	46.55	1	1,046	0.10%
2018/06/27	1	47.70	0	0.00	47.70	1	1,026	0.10%
2018/06/19	0	0.00	1	49.20	49.20	-1	994	-0.10%
2018/06/15	3	49.35	0	0.00	49.00	3	987	0.30%
2018/06/14	0	0.00	3	50.30	50.20	-3	921	-0.33%
2018/06/13	0	0.00	9	50.52	50.50	-9	916	-0.98%
2018/06/11	1	51.50	3	51.40	51.30	-2	907	-0.22%
2018/06/08	0	0.00	7	51.89	51.70	-7	933	-0.75%
2018/06/07	16	51.25	1	51.60	51.20	15	908	1.65%
2018/06/06	2	50.80	2	50.60	50.70	0	871	0.00%
2018/05/29	2	51.00	0	0.00	50.70	2	852	0.23%
2018/05/28	3	51.00	0	0.00	51.20	3	858	0.35%
2018/05/25	5	50.24	0	0.00	50.40	5	856	0.58%
2018/05/18	7	50.93	0	0.00	50.90	7	838	0.84%
2018/05/14	1	51.50	0	0.00	51.40	1	906	0.11%
2018/05/11	2	51.45	0	0.00	51.10	2	913	0.22%
2018/05/04	1	52.90	1	53.40	53.40	0	1,014	0.00%
2018/05/02	0	0.00	5	53.22	52.90	-5	1,073	-0.47%
2018/04/30	3	53.87	0	0.00	53.60	3	1,094	0.27%
2018/04/27	1	54.00	1	54.20	54.10	0	1,113	0.00%
2018/04/25	0	0.00	10	53.50	53.30	-10	1,147	-0.87%
2018/04/23	1	53.60	0	0.00	53.50	1	1,159	0.09%
2018/04/20	10	53.40	0	0.00	53.40	10	1,183	0.85%
2018/04/17	2	54.90	7	53.60	53.70	-5	1,246	-0.40%
2018/04/16	5	55.00	1	55.20	55.30	4	1,249	0.32%
2018/04/13	0	0.00	1	54.80	54.60	-1	1,267	-0.08%
2018/04/11	0	0.00	2	54.90	54.90	-2	1,339	-0.15%
2018/04/10	0	0.00	4	53.98	54.20	-4	1,321	-0.30%
2018/04/09	0	0.00	3	53.73	54.00	-3	1,330	-0.23%
2018/04/03	1	52.50	1	52.50	52.80	0	1,324	0.00%
2018/04/02	0	0.00	1	52.60	52.60	-1	1,335	-0.07%
2018/03/28	0	0.00	1	52.60	52.50	-1	1,380	-0.07%
2018/03/23	1	51.80	0	0.00	51.90	1	1,410	0.07%
2018/03/14	20	54.05	1	54.20	54.30	19	1,497	1.27%
2018/03/09	1	52.70	0	0.00	53.10	1	1,517	0.07%
2018/03/07	4	52.70	0	0.00	52.30	4	1,541	0.26%
2018/03/05	1	53.00	0	0.00	52.60	1	1,577	0.06%
2018/02/22	0	0.00	15	52.60	52.50	-15	1,636	-0.92%
2018/02/09	0	0.00	3	50.50	51.00	-3	1,705	-0.18%
2018/02/08	0	0.00	3	51.30	51.30	-3	1,705	-0.18%
2018/02/07	1	51.00	1	50.80	50.80	0	1,710	0.00%
2018/02/06	15	50.57	30	51.50	50.40	-15	1,748	-0.86%
2018/02/02	0	0.00	1	53.30	53.50	-1	1,750	-0.06%
2018/01/30	14	52.76	2	53.10	52.70	12	1,837	0.65%
2018/01/29	2	54.70	0	0.00	54.70	2	1,768	0.11%
2018/01/26	1	54.80	0	0.00	55.00	1	1,774	0.06%
2018/01/24	2	55.00	1	55.80	56.00	1	1,792	0.06%
2018/01/23	1	55.70	0	0.00	55.40	1	1,784	0.06%
2018/01/19	0	0.00	1	56.50	56.90	-1	1,772	-0.06%
2018/01/18	1	57.00	1	56.80	56.80	0	1,793	0.00%
2018/01/16	9	56.06	0	0.00	56.40	9	1,807	0.50%
2018/01/15	2	55.75	1	55.50	55.30	1	1,894	0.05%
2018/01/12	2	56.40	0	0.00	56.20	2	1,929	0.10%
2018/01/09	7	57.21	0	0.00	57.00	7	2,040	0.34%
2018/01/08	13	59.55	2	59.70	58.50	11	2,059	0.53%
2018/01/05	1	57.50	0	0.00	58.30	1	2,036	0.05%
2018/01/03	1	57.90	1	58.50	57.80	0	2,154	0.00%