東陽 (1319)-元大-彰化民生券商分點個股進出

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
118.0
漲跌
▼1.0
漲幅
-0.84%
成交量
3,030張
產業
上市汽車類股▲0.29%
527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－元大-彰化民生券商分點個股進出

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

元大-彰化民生券商分點個股進出
元大-彰化民生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	0.2	119.00	0.1	119.50	118.00	0.1	6,067	0.00%
2024/06/13	1	120.00	0	0.00	119.00	1	6,385	0.02%
2024/06/12	0	0.00	0	120.00	120.00	0	6,565	0.00%
2024/06/11	0.1	118.50	3	120.17	119.00	-3	6,743	-0.04%
2024/06/07	1	115.00	0	0.00	114.50	1	7,034	0.01%
2024/05/30	2	115.00	0	0.00	115.00	2	7,346	0.03%
2024/05/29	0	0.00	10	122.00	118.50	-10	7,352	-0.14%
2024/05/28	0	0.00	3	119.50	120.50	-3	7,369	-0.04%
2024/05/27	1	115.50	0.2	114.50	113.50	0.8	7,408	0.01%
2024/05/24	1	113.50	5	113.00	113.50	-4	7,691	-0.05%
2024/05/23	13	115.19	0	0.00	112.00	13	7,701	0.17%
2024/05/22	2	121.50	1	120.50	120.50	1	7,669	0.01%
2024/05/21	2	127.75	2.4	124.48	124.00	-0.4	7,719	-0.01%
2024/05/20	1	123.00	3.2	123.00	126.50	-2.2	7,565	-0.03%
2024/05/16	1	113.50	2	112.00	112.00	-1	7,531	-0.01%
2024/05/15	1.2	117.17	0	0.00	115.50	1.2	7,644	0.02%
2024/05/14	2	117.25	1	116.50	116.50	1	7,742	0.01%
2024/05/13	0	0.00	1.8	111.45	111.50	-1.8	7,693	-0.02%
2024/05/10	1	114.00	0	0.00	114.00	1	7,682	0.01%
2024/05/08	0	0.00	3	117.00	116.00	-3	7,734	-0.04%
2024/05/07	2	113.75	0	0.00	114.00	2	7,742	0.03%
2024/05/06	0.2	116.00	0	0.00	115.50	0.2	7,795	0.00%
2024/05/02	3	123.50	0	0.00	122.50	3	8,448	0.04%
2024/04/29	0.1	122.00	0	0.00	122.50	0.1	8,621	0.00%
2024/04/25	1	118.50	0	0.00	117.50	1	8,622	0.01%
2024/04/24	0.3	119.00	0	0.00	117.50	0.3	8,677	0.00%
2024/04/22	0.1	121.00	0	0.00	121.00	0.1	8,768	0.00%
2024/04/19	8	124.50	0	0.00	123.50	8	8,733	0.09%
2024/04/18	2	127.75	10	129.55	127.00	-8	8,689	-0.09%
2024/04/17	1.2	130.26	2	130.00	129.50	-0.9	8,644	-0.01%
2024/04/16	1	129.00	7	127.79	126.50	-6	8,566	-0.07%
2024/04/15	9	129.50	0	0.00	127.50	9	8,496	0.11%
2024/04/12	11	132.36	11.2	129.54	131.50	-0.2	8,436	0.00%
2024/04/11	11.1	122.36	1	122.00	123.00	10.1	8,281	0.12%
2024/04/10	5.1	123.01	6	123.42	123.00	-1	8,247	-0.01%
2024/04/09	11	123.18	11	123.05	122.50	0	8,271	0.00%
2024/04/08	10	121.50	10.3	122.50	122.00	-0.3	8,292	0.00%
2024/04/03	5.1	120.50	5	122.50	120.50	0.1	8,321	0.00%
2024/04/02	7	124.07	7	124.50	123.50	0	8,351	0.00%
2024/04/01	3.5	123.51	1	123.01	123.00	2.5	8,269	0.03%
2024/03/29	1.3	120.39	2	125.00	125.00	-0.7	8,172	-0.01%
2024/03/28	11	124.41	12	126.21	125.00	-1	7,772	-0.01%
2024/03/27	12.1	123.21	10	119.50	125.00	2.1	7,544	0.03%
2024/03/26	1	116.00	0	0.00	118.50	1	7,452	0.01%
2024/03/25	5	118.50	6	117.83	118.50	-1	7,349	-0.01%
2024/03/22	5	117.50	6.1	118.76	118.00	-1.1	7,349	-0.01%
2024/03/21	17.1	119.27	14	119.02	120.00	3.1	7,461	0.04%
2024/03/20	4.1	120.49	3	121.83	121.50	1.1	7,495	0.01%
2024/03/19	9.1	126.33	8	125.13	126.50	1.1	7,299	0.01%
2024/03/18	51.1	121.63	51	122.26	125.00	0.1	7,083	0.00%
2024/03/15	1	113.00	1	115.50	115.50	0	6,842	0.00%
2024/03/14	19.1	112.37	20.2	113.77	112.00	-1.1	6,713	-0.02%
2024/03/13	3.4	110.17	6	112.56	113.00	-2.6	6,648	-0.04%
2024/03/12	24	106.31	22.1	104.05	108.00	1.9	6,662	0.03%
2024/03/11	11	98.76	12.1	98.49	98.40	-1.1	7,003	-0.02%
2024/03/08	3	96.90	2.5	97.49	96.50	0.5	7,192	0.01%
2024/03/07	1	100.00	0	0.00	99.90	1	7,136	0.01%
2024/03/06	0	0.00	2	102.75	103.00	-2	7,100	-0.03%
2024/03/04	0	0.00	2.1	99.65	99.60	-2.1	7,154	-0.03%
2024/03/01	0.1	101.50	0.1	101.00	100.50	0	7,162	0.00%
2024/02/29	13.1	99.49	14	100.24	98.90	-1	7,110	-0.01%
2024/02/27	13	99.18	13	99.26	99.10	0	7,026	0.00%
2024/02/26	9	93.71	9.2	95.16	95.00	-0.2	6,772	0.00%
2024/02/23	0.3	94.37	0	0.00	93.00	0.3	6,788	0.00%
2024/02/22	0	94.40	0	0.00	95.00	0	6,773	0.00%
2024/02/21	0	92.50	0	0.00	93.00	0	6,714	0.00%
2024/02/19	0	0.00	1	92.39	93.50	-1	6,698	-0.02%
2024/02/16	1	92.49	3	92.60	92.20	-2	6,681	-0.03%
2024/02/15	2	87.45	1	88.50	89.40	1	6,526	0.02%
2024/02/05	0	0.00	2	83.20	85.00	-2	6,402	-0.03%
2024/02/02	1	83.60	61	83.93	83.00	-60	6,413	-0.94%
2024/02/01	60	84.83	2	85.30	84.10	58	6,515	0.89%
2024/01/31	3	84.17	10	84.59	85.30	-7	6,607	-0.11%
2024/01/30	0	0.00	3	86.13	86.00	-3	6,603	-0.05%
2024/01/29	1	86.90	2	86.70	86.70	-1	6,570	-0.02%
2024/01/26	3	86.47	14	86.81	86.30	-11	6,510	-0.17%
2024/01/25	19.1	84.73	30	85.13	86.60	-11	6,258	-0.17%
2024/01/24	0.1	81.60	2	81.75	81.00	-1.9	5,980	-0.03%
2024/01/23	1	78.80	7	79.13	80.20	-6	5,918	-0.10%
2024/01/22	1	77.60	0	0.00	76.00	1	5,865	0.02%
2024/01/18	4	76.68	2	76.70	77.60	2	5,991	0.03%
2024/01/17	2	77.25	1	76.20	76.50	1	5,939	0.02%
2024/01/16	1	77.80	3	77.60	76.70	-2	5,965	-0.03%
2024/01/15	0	0.00	1	76.00	76.10	-1	5,930	-0.02%
2024/01/12	5	74.54	0	0.00	74.00	5	6,095	0.08%
2024/01/10	1	74.00	0	0.00	73.90	1	6,349	0.02%
2024/01/09	2	75.00	0	0.00	75.00	2	6,516	0.03%
2024/01/08	1	75.90	0	0.00	75.20	1	6,631	0.02%
2024/01/05	1	75.20	0	0.00	75.10	1	7,021	0.01%
2023/12/28	0	0.00	3	75.70	75.20	-3	7,924	-0.04%
2023/12/27	0	0.00	1	75.90	75.60	-1	7,956	-0.01%
2023/12/26	2	75.45	2	75.80	75.60	0	8,100	0.00%
2023/12/25	0.1	76.30	0	0.00	75.50	0.1	8,187	0.00%
2023/12/21	4	76.63	0	0.00	76.10	4	8,426	0.05%
2023/12/20	1.1	78.02	0	0.00	77.50	1.1	8,518	0.01%
2023/12/19	1	77.62	2	77.70	78.00	-1	8,623	-0.01%
2023/12/18	27	81.06	3	80.87	79.20	24	8,717	0.28%
2023/12/15	2	87.00	4	86.40	85.10	-2	8,917	-0.02%
2023/12/14	3	85.67	0	0.00	85.40	3	9,207	0.03%
2023/12/13	2	85.55	1.1	85.79	85.00	1	9,341	0.01%
2023/12/12	1	85.10	0.1	86.50	85.70	0.9	9,540	0.01%
2023/12/11	2.5	85.26	3.1	85.81	85.40	-0.6	9,941	-0.01%
2023/12/08	3.2	84.91	15.1	85.03	84.30	-11.9	10,803	-0.11%
2023/12/07	13.5	86.28	15	86.85	84.60	-1.5	11,091	-0.01%
2023/12/06	10.2	85.06	22.2	85.00	87.00	-12.1	11,074	-0.11%
2023/12/05	7.2	81.75	7	80.20	82.40	0.2	10,932	0.00%
2023/12/04	3	77.77	1	78.20	77.50	2	10,741	0.02%
2023/12/01	1	74.80	4	75.60	76.90	-3	10,731	-0.03%
2023/11/30	2	74.20	0	0.00	74.40	2	10,764	0.02%
2023/11/29	6	75.78	0	0.00	75.40	6	10,846	0.06%
2023/11/28	0	0.00	2	76.40	76.50	-2	10,865	-0.02%
2023/11/27	13	74.42	1	74.50	74.00	12	11,148	0.11%
2023/11/24	0	0.00	3	75.57	75.40	-3	11,582	-0.03%
2023/11/22	2	75.85	1	76.80	76.10	1	11,677	0.01%
2023/11/21	1	76.70	0	0.00	76.50	1	11,653	0.01%
2023/11/20	0.4	76.80	0	0.00	76.80	0.4	11,737	0.00%
2023/11/17	2.3	77.14	2.1	77.91	77.50	0.2	11,717	0.00%
2023/11/16	1.1	78.40	0	0.00	78.20	1.1	11,690	0.01%
2023/11/15	1	79.60	1	78.72	78.40	0	11,718	0.00%
2023/11/14	2	77.90	2	78.30	78.40	0	11,909	0.00%
2023/11/10	2.1	78.65	0.1	78.60	78.50	2	12,054	0.02%
2023/11/09	0.2	80.27	1	81.50	80.00	-0.9	12,198	-0.01%
2023/11/08	0.2	78.80	1	80.20	79.60	-0.8	12,125	-0.01%
2023/11/07	0	0.00	2.2	78.43	79.00	-2.2	12,094	-0.02%
2023/11/03	0	0.00	0.2	76.63	75.80	-0.2	12,169	0.00%
2023/11/02	1.2	76.76	1.2	76.71	76.80	0	12,184	0.00%
2023/11/01	0.2	73.28	1	72.30	74.00	-0.8	12,171	-0.01%
2023/10/31	0.1	73.66	1	73.60	73.30	-0.9	12,129	-0.01%
2023/10/30	6.1	75.07	5	75.43	75.30	1.1	12,236	0.01%
2023/10/27	0	77.00	0	0.00	76.40	0	12,270	0.00%
2023/10/26	0	0.00	4.2	77.70	76.40	-4.2	12,492	-0.03%
2023/10/25	4.1	78.32	2.1	79.09	78.00	2.1	12,872	0.02%
2023/10/24	4.1	78.26	5.5	77.92	78.30	-1.4	13,004	-0.01%
2023/10/23	0.5	78.26	1	78.90	78.90	-0.5	13,030	0.00%
2023/10/20	5	78.70	4.2	78.75	78.30	0.8	13,037	0.01%
2023/10/19	4.2	82.17	2	81.20	81.70	2.2	12,881	0.02%
2023/10/18	0	0.00	1.1	83.19	82.60	-1.1	12,732	-0.01%
2023/10/17	9	83.56	4.1	83.81	82.50	4.9	12,638	0.04%
2023/10/16	1.1	83.94	2.3	83.86	83.80	-1.2	12,530	-0.01%
2023/10/13	8.2	84.33	6	84.17	83.40	2.2	12,524	0.02%
2023/10/12	6.1	84.15	10	84.07	86.70	-3.9	12,159	-0.03%
2023/10/11	0	0.00	1	78.60	78.90	-1	11,675	-0.01%
2023/10/06	12	78.76	3	78.87	77.60	9	11,688	0.08%
2023/10/05	7	79.99	5	80.66	78.30	2	11,633	0.02%
2023/10/04	1	76.70	0	0.00	77.00	1	11,384	0.01%
2023/10/03	2	78.75	1	78.70	78.70	1	11,338	0.01%
2023/10/02	5	77.76	1.3	77.25	77.80	3.7	11,267	0.03%
2023/09/28	0.1	78.70	0	0.00	78.30	0.1	11,140	0.00%
2023/09/26	1	80.10	1	79.70	78.30	0	10,993	0.00%
2023/09/25	1	79.20	1	78.20	78.80	0	10,825	0.00%
2023/09/22	1	78.20	1	76.40	79.40	0	10,682	0.00%
2023/09/20	45	79.87	52	79.39	78.00	-7	10,427	-0.07%
2023/09/19	20	79.44	15	79.53	79.10	5	10,103	0.05%
2023/09/18	2	75.40	1.1	75.45	76.40	0.9	9,734	0.01%
2023/09/15	1	73.00	1.1	74.06	74.10	-0.1	9,723	0.00%
2023/09/14	3.3	77.70	17.6	75.52	75.60	-14.3	9,681	-0.15%
2023/09/13	18.6	76.93	51	75.48	74.40	-32.4	9,230	-0.35%
2023/09/12	4	73.50	6.1	73.93	73.50	-2.1	8,378	-0.02%
2023/09/11	35.1	71.91	8.1	71.26	72.40	27	8,009	0.34%
2023/09/08	4.1	69.68	25	69.38	69.80	-20.9	7,813	-0.27%
2023/09/07	10	68.20	1.1	68.76	67.40	9	7,581	0.12%
2023/09/06	0.1	68.10	2.1	68.05	67.90	-2.1	7,495	-0.03%
2023/09/05	0.1	67.95	30.2	67.27	68.00	-30.1	7,469	-0.40%
2023/09/04	2.2	68.21	4	68.23	68.10	-1.8	7,466	-0.02%
2023/09/01	3	67.23	5.2	67.12	66.40	-2.2	7,352	-0.03%
2023/08/31	8.2	67.94	7	68.43	67.90	1.2	7,344	0.02%
2023/08/30	18	65.25	22	65.73	66.30	-4	7,127	-0.06%
2023/08/29	0	0.00	15	62.78	63.90	-15	6,711	-0.22%
2023/08/28	2	61.35	30	61.77	61.20	-28	6,591	-0.42%
2023/08/25	0	0.00	13	61.87	62.10	-13	6,593	-0.20%
2023/08/24	8	60.68	6	60.47	61.50	2	6,569	0.03%
2023/08/23	0	0.00	1	62.10	61.90	-1	6,483	-0.02%
2023/08/22	0	0.00	28	61.61	61.20	-28	6,479	-0.43%
2023/08/21	1	62.40	15	62.37	61.90	-14	6,483	-0.22%
2023/08/18	46	62.25	13	63.49	61.40	33	6,440	0.51%
2023/08/17	29	61.48	5	62.00	62.00	24	6,264	0.38%
2023/08/16	32	61.39	2	61.50	62.00	30	6,275	0.48%
2023/08/15	2	61.60	34	62.09	61.90	-32	6,243	-0.51%
2023/08/14	6	58.68	3	59.10	59.00	3	6,135	0.05%
2023/08/11	2	59.50	1	60.10	60.20	1	6,201	0.02%
2023/08/10	8	60.21	6	60.33	60.10	2	6,153	0.03%
2023/08/09	35	60.16	0	0.00	60.00	35	6,082	0.58%
2023/08/08	17	59.27	1	60.10	60.10	16	6,009	0.27%
2023/08/07	2	59.50	5	58.82	59.30	-3	5,993	-0.05%
2023/08/04	12	58.78	8.2	58.32	58.30	3.8	5,944	0.06%
2023/08/02	10.2	59.24	10.2	61.42	59.50	0	5,890	0.00%
2023/08/01	0.2	61.20	6	61.22	61.00	-5.8	5,821	-0.10%
2023/07/31	9	61.33	7.5	61.10	60.60	1.5	5,841	0.03%
2023/07/28	22.5	59.48	14	61.12	60.60	8.5	5,704	0.15%
2023/07/27	0	0.00	24	56.10	56.90	-24	5,323	-0.45%
2023/07/26	0	0.00	1	54.80	54.80	-1	5,187	-0.02%
2023/07/25	1	53.60	7	52.91	54.50	-6	5,107	-0.12%
2023/07/24	18	52.06	5	52.08	51.90	13	5,052	0.26%
2023/07/21	4	53.03	3	53.33	52.90	1	5,039	0.02%
2023/07/20	3	52.90	6	53.30	53.00	-3	5,055	-0.06%
2023/07/19	37	53.49	0	0.00	52.60	37	5,071	0.73%
2023/07/18	4	53.80	10	54.25	54.10	-6	5,041	-0.12%
2023/07/17	11	53.59	0	0.00	53.50	11	4,981	0.22%
2023/07/13	5	53.50	17	53.86	53.90	-12	5,074	-0.24%
2023/07/12	13	51.47	10	51.60	51.40	3	5,092	0.06%
2023/07/11	7	51.37	3	52.00	51.40	4	5,126	0.08%
2023/07/10	10	51.14	5	51.40	51.30	5	5,213	0.10%
2023/07/07	1	52.19	2	50.80	51.90	-1	5,363	-0.02%
2023/07/06	2	51.45	3	51.40	51.10	-1	5,426	-0.02%
2023/07/05	1	52.40	25	52.84	51.80	-24	5,437	-0.44%
2023/07/04	5	52.38	5	53.20	52.40	0	5,440	0.00%
2023/07/03	17	52.42	7	52.80	52.40	10	5,498	0.18%
2023/06/30	1	52.30	1	52.40	52.70	0	5,499	0.00%
2023/06/29	3	51.50	2	52.30	51.80	1	5,509	0.02%
2023/06/28	0	0.00	2	51.75	52.20	-2	5,527	-0.04%
2023/06/27	4	51.75	15	51.40	51.10	-11	5,539	-0.20%
2023/06/26	1	53.80	31	53.92	53.30	-30	5,547	-0.54%
2023/06/21	3	55.93	3.3	56.13	56.30	-0.3	5,577	-0.01%
2023/06/20	9	54.77	8	54.78	54.50	1	5,629	0.02%
2023/06/19	12	52.78	12.4	53.53	53.60	-0.4	5,447	-0.01%
2023/06/16	12	54.53	0	0.00	54.00	12	5,456	0.22%
2023/06/15	40	53.75	1	53.80	54.20	39	5,348	0.73%
2023/06/14	13	53.24	1	53.80	53.40	12	5,337	0.22%
2023/06/13	4.4	52.67	0.3	51.60	52.40	4.1	5,239	0.08%
2023/06/12	2.3	50.84	1	51.00	50.90	1.3	5,158	0.03%
2023/06/09	0	0.00	6	51.25	51.10	-6	5,174	-0.12%
2023/06/08	7	50.39	9	51.21	50.30	-2	5,234	-0.04%
2023/06/07	7	50.24	9	50.40	50.30	-2	5,291	-0.04%
2023/06/06	10	50.47	0	0.00	50.20	10	5,348	0.19%
2023/06/05	0	0.00	15	51.43	51.40	-15	5,316	-0.28%
2023/06/02	0	0.00	2	49.70	49.95	-2	5,210	-0.04%
2023/06/01	0	0.00	10	49.80	49.55	-10	5,180	-0.19%
2023/05/31	20	49.58	0	0.00	49.50	20	5,173	0.39%
2023/05/30	2	49.40	3	49.87	49.90	-1	5,155	-0.02%
2023/05/29	0	0.00	1	50.00	49.90	-1	5,219	-0.02%
2023/05/25	12	49.75	10	49.96	49.65	2	5,204	0.04%
2023/05/24	2	49.95	5	50.20	50.20	-3	5,189	-0.06%
2023/05/23	7	50.36	0	0.00	49.90	7	5,174	0.14%
2023/05/22	6	51.17	4	50.63	51.10	2	5,114	0.04%
2023/05/19	1	49.25	7	49.84	49.35	-6	5,005	-0.12%
2023/05/18	9	49.71	2	50.40	49.55	7	4,976	0.14%
2023/05/17	5	49.52	29	49.44	50.60	-24	4,882	-0.49%
2023/05/16	22	48.38	2	48.75	48.20	20	4,762	0.42%
2023/05/15	0	0.00	2	47.78	48.45	-2	4,733	-0.04%
2023/05/12	2	47.08	1	46.90	47.50	1	4,744	0.02%
2023/05/11	2	47.08	1	46.90	46.70	1	4,756	0.02%
2023/05/10	1	48.00	0	0.00	48.20	1	4,743	0.02%
2023/05/09	0	0.00	12	48.15	48.10	-12	4,743	-0.25%
2023/05/08	1	49.00	6	49.16	48.80	-5	4,720	-0.11%
2023/05/05	2	50.35	2	50.20	50.80	0	4,630	0.00%
2023/05/04	16	49.75	14	50.46	49.30	2	4,532	0.04%
2023/05/03	0	0.00	5	49.25	49.95	-5	4,414	-0.11%
2023/05/02	1	48.00	1	48.50	48.55	0	4,394	0.00%
2023/04/28	0	0.00	0.2	48.20	47.65	-0.2	4,439	0.00%
2023/04/27	0	0.00	7.1	47.22	47.75	-7.1	4,449	-0.16%
2023/04/26	10	46.44	2	46.55	46.70	8	4,439	0.18%
2023/04/24	0	0.00	1	46.75	47.05	-1	4,432	-0.02%
2023/04/21	1	47.30	8	47.49	46.05	-7	4,423	-0.16%
2023/04/20	11	47.80	10	47.60	47.15	1	4,409	0.02%
2023/04/18	1	48.90	66.1	49.41	49.10	-65.1	4,392	-1.48%
2023/04/17	66	49.24	6	48.93	48.85	60	4,298	1.40%
2023/04/14	1	47.00	2	47.60	47.30	-1	4,181	-0.02%
2023/04/13	8	47.13	5	47.70	47.20	3	4,197	0.07%
2023/04/12	5	47.60	8	46.80	47.80	-3	4,239	-0.07%
2023/04/11	0	0.00	25	46.99	46.95	-25	4,151	-0.60%
2023/04/10	2	46.55	2	46.55	46.55	0	4,268	0.00%
2023/04/06	1	45.40	0	0.00	45.65	1	4,295	0.02%
2023/03/31	2	46.33	10	46.40	46.20	-8	4,236	-0.19%
2023/03/30	17	46.52	0	0.00	46.55	17	4,270	0.40%
2023/03/29	0	0.00	1	46.10	46.50	-1	4,330	-0.02%
2023/03/28	1	45.55	1	45.70	45.65	0	4,386	0.00%
2023/03/27	11	45.92	0	0.00	45.85	11	4,504	0.24%
2023/03/24	24	46.80	3	47.05	46.70	21	4,680	0.45%
2023/03/23	3	47.18	3	47.10	46.80	0	4,628	0.00%
2023/03/22	2	45.25	7	45.66	45.45	-5	4,491	-0.11%
2023/03/21	2	45.20	16	45.40	45.10	-14	4,471	-0.31%
2023/03/20	10	44.36	0	0.00	44.45	10	4,418	0.23%
2023/03/17	2.1	44.85	2	45.03	44.25	0.1	4,481	0.00%
2023/03/16	3	44.85	1	45.15	45.10	2	4,479	0.04%
2023/03/15	12	44.49	11	44.94	45.20	1	4,512	0.02%
2023/03/14	1	43.90	0	0.00	43.80	1	4,521	0.02%
2023/03/13	3	44.33	1	44.50	44.50	2	4,539	0.04%
2023/03/10	1	45.80	2.1	45.95	45.75	-1.1	4,576	-0.02%
2023/03/09	1.1	45.25	10	45.57	45.15	-8.9	4,729	-0.19%
2023/03/08	1	44.70	2.1	44.73	44.90	-1.1	4,911	-0.02%
2023/03/06	0	0.00	1	43.90	43.85	-1	5,405	-0.02%
2023/03/01	2	41.93	0	0.00	42.05	2	5,459	0.04%
2023/02/23	0	0.00	1	44.15	44.35	-1	5,469	-0.02%
2023/02/22	10	43.64	8	43.70	43.55	2	5,580	0.04%
2023/02/20	9	44.69	0	0.00	44.50	9	5,985	0.15%
2023/02/16	1	44.05	1	43.95	44.05	0	6,041	0.00%
2023/02/10	2	43.50	0	0.00	43.50	2	6,587	0.03%
2023/02/09	0	0.00	2	44.25	44.50	-2	6,579	-0.03%
2023/02/07	2	44.75	5	45.00	44.95	-3	6,572	-0.05%
2023/02/03	0.2	44.52	0	0.00	44.45	0.2	6,598	0.00%
2023/02/01	1	45.30	2	45.00	45.20	-1	6,550	-0.02%
2023/01/31	0	0.00	3	44.65	45.00	-3	6,517	-0.05%
2023/01/30	1	43.95	5	43.90	43.95	-4	6,457	-0.06%
2023/01/17	5	43.55	0	0.00	42.90	5	6,403	0.08%
2023/01/12	0	0.00	1	42.80	42.75	-1	6,463	-0.02%
2023/01/10	1	43.75	1	43.65	43.40	0	6,479	0.00%
2023/01/06	0	0.00	1	43.15	43.35	-1	6,560	-0.02%
2023/01/05	5	42.70	1	42.25	42.30	4	6,675	0.06%
2023/01/04	1	43.00	1	43.25	43.15	0	6,681	0.00%
2023/01/03	1	42.80	0	0.00	42.85	1	6,697	0.01%
2022/12/30	8	43.16	6	43.28	43.10	2	6,744	0.03%
2022/12/29	6	41.66	5	42.15	41.80	1	6,648	0.02%
2022/12/28	4	43.08	4	43.20	43.00	0	6,607	0.00%
2022/12/22	1	40.90	1	41.15	40.90	0	6,515	0.00%
2022/12/21	1	41.65	1	40.95	41.10	0	6,560	0.00%
2022/12/20	6.1	42.27	5	42.70	41.80	1.1	6,524	0.02%
2022/12/19	3	43.00	3	43.45	42.65	0	6,489	0.00%
2022/12/16	16	46.41	0	0.00	45.00	16	6,475	0.25%
2022/12/14	1	48.85	6	48.51	49.00	-5	6,218	-0.08%
2022/12/13	1	47.40	3	47.50	47.35	-2	6,231	-0.03%
2022/12/12	6	48.05	1	48.00	48.00	5	6,280	0.08%
2022/12/08	1	46.80	7	47.27	48.15	-6	6,618	-0.09%
2022/12/07	7.1	47.23	2	47.20	46.80	5.1	6,633	0.08%
2022/12/06	0.1	48.40	9	48.12	48.65	-8.9	6,629	-0.13%
2022/12/05	2	49.10	29	48.86	49.00	-27	6,657	-0.41%
2022/12/02	1.1	49.04	1	49.50	48.75	0.1	6,845	0.00%
2022/12/01	10	49.41	2	49.20	49.30	8	6,743	0.12%
2022/11/30	6	47.20	0.1	47.75	47.45	5.9	6,486	0.09%
2022/11/29	28	46.64	7	47.61	48.45	21	6,264	0.34%
2022/11/25	1	45.00	18	45.30	45.05	-17	5,874	-0.29%
2022/11/24	0	0.00	17	45.50	45.55	-17	6,021	-0.28%
2022/11/22	0	0.00	57	44.95	45.40	-57	6,080	-0.94%
2022/11/18	10	46.58	18	46.80	45.70	-8	6,287	-0.13%
2022/11/17	3	46.35	0	0.00	46.25	3	6,192	0.05%
2022/11/16	56	45.70	12.3	45.68	45.60	43.8	6,087	0.72%
2022/11/15	1.2	43.37	1	43.90	44.15	0.2	5,849	0.00%
2022/11/14	57.1	43.40	1	43.60	43.75	56.1	6,002	0.93%
2022/11/11	2	43.28	0	0.00	43.40	2	6,266	0.03%
2022/11/10	3	42.37	2	42.55	42.65	1	6,419	0.02%
2022/11/09	3	45.08	0	0.00	44.90	3	6,511	0.05%
2022/11/08	0	0.00	9	47.49	46.30	-9	6,513	-0.14%
2022/11/04	5	45.75	3	46.15	46.25	2	6,759	0.03%
2022/10/28	0	0.00	1	44.70	44.85	-1	7,523	-0.01%
2022/10/25	0	0.00	17	45.19	44.95	-17	7,788	-0.22%
2022/10/24	0	0.00	2	46.90	45.85	-2	7,959	-0.03%
2022/10/20	1	45.40	2	45.70	45.70	-1	8,028	-0.01%
2022/10/14	19	48.03	1	47.50	48.20	18	8,313	0.22%
2022/10/13	3	47.13	2	48.25	45.15	1	8,371	0.01%
2022/10/12	0	0.00	5	47.05	47.25	-5	8,509	-0.06%
2022/10/11	0	0.00	1	46.65	46.70	-1	8,920	-0.01%
2022/10/07	7	48.32	2	49.40	47.95	5	9,551	0.05%
2022/10/05	1	48.55	1	48.75	48.30	0	9,662	0.00%
2022/10/04	0	0.00	5	48.80	48.95	-5	9,744	-0.05%
2022/10/03	7	48.36	0	0.00	48.45	7	9,870	0.07%
2022/09/30	2	47.70	2	48.30	48.30	0	10,286	0.00%
2022/09/29	4	49.65	5	50.42	49.75	-1	10,594	-0.01%
2022/09/28	2	50.25	0	0.00	49.20	2	10,701	0.02%
2022/09/27	2	50.50	9.5	51.02	51.80	-7.5	10,802	-0.07%
2022/09/26	36	52.40	0	0.00	51.20	36	10,912	0.33%
2022/09/23	1	53.00	6	53.83	53.00	-5	11,102	-0.05%
2022/09/22	8	55.13	4	55.58	55.40	4	11,296	0.04%
2022/09/21	1	55.70	1	55.60	55.10	0	11,807	0.00%
2022/09/20	4	55.10	7.3	55.46	55.50	-3.3	12,068	-0.03%
2022/09/19	5	54.64	5	55.22	54.20	0	12,151	0.00%
2022/09/16	11	55.79	7	56.91	54.50	4	12,249	0.03%
2022/09/15	2	56.30	2.2	55.57	55.60	-0.2	12,093	0.00%
2022/09/14	0	0.00	9	54.53	55.70	-9	12,156	-0.07%
2022/09/13	6	54.75	2.3	54.93	54.80	3.7	12,357	0.03%
2022/09/12	1.3	54.18	0	0.00	53.70	1.3	12,441	0.01%
2022/09/08	3	54.70	3	54.80	55.10	0	12,638	0.00%
2022/09/05	0	0.00	2	53.30	52.20	-2	13,346	-0.01%
2022/09/02	0	0.00	5	54.26	54.40	-5	13,472	-0.04%
2022/09/01	2.5	54.54	0	0.00	54.70	2.5	13,454	0.02%
2022/08/31	2	54.60	12.3	54.31	54.60	-10.3	13,455	-0.08%
2022/08/30	1.3	52.55	0.3	51.90	52.50	1	13,462	0.01%
2022/08/29	10.3	51.21	0	0.00	51.20	10.3	13,606	0.08%
2022/08/26	7	53.57	4	53.30	52.80	3	13,688	0.02%
2022/08/25	0	0.00	2	53.00	52.10	-2	13,683	-0.01%
2022/08/24	1	51.00	0.4	51.55	51.40	0.6	13,712	0.00%
2022/08/23	0.4	51.61	12	50.68	51.50	-11.6	13,797	-0.08%
2022/08/22	0	0.00	5	51.70	51.50	-5	13,985	-0.04%
2022/08/19	5.5	52.09	3	52.00	52.10	2.5	14,008	0.02%
2022/08/18	12	51.64	35	51.57	53.10	-23	13,952	-0.16%
2022/08/17	14	50.85	17	51.26	51.20	-3	13,787	-0.02%
2022/08/16	26	49.65	13	49.95	50.10	13	13,623	0.10%
2022/08/15	5	48.58	15	48.72	49.60	-10	13,684	-0.07%
2022/08/12	2	47.15	6	47.54	47.55	-4	13,861	-0.03%
2022/08/11	19	47.79	1	47.65	47.55	18	13,889	0.13%
2022/08/10	26	50.17	23	50.65	49.10	3	13,809	0.02%
2022/08/09	14	51.09	38	50.33	51.20	-24	13,667	-0.18%
2022/08/08	13	48.56	13	48.54	49.10	0	13,348	0.00%
2022/08/05	21	48.78	13	48.98	48.90	8	13,233	0.06%
2022/08/04	0	0.00	10	48.30	49.10	-10	13,131	-0.08%
2022/07/29	1	50.00	3	50.13	50.20	-2	12,641	-0.02%
2022/07/28	10	49.32	3	49.68	48.65	7	12,437	0.06%
2022/07/27	2	48.80	15.1	48.85	48.95	-13.1	12,339	-0.11%
2022/07/26	0.1	48.75	0	0.00	48.80	0.1	12,280	0.00%
2022/07/25	1	47.85	7.1	48.84	48.80	-6.1	12,195	-0.05%
2022/07/22	2	48.65	2	48.50	48.20	0	12,099	0.00%
2022/07/21	1.1	47.00	3	46.97	47.50	-1.9	11,869	-0.02%
2022/07/20	9	47.83	9	47.03	47.25	0	11,752	0.00%
2022/07/19	8	47.05	7	47.80	46.60	1	11,544	0.01%
2022/07/18	25	48.69	11	48.60	48.15	14	11,246	0.12%
2022/07/15	11	50.14	12	50.87	51.20	-1	10,807	-0.01%
2022/07/14	4	46.94	2	47.03	47.50	2	10,124	0.02%
2022/07/12	0	0.00	1	47.30	47.65	-1	9,829	-0.01%
2022/07/11	11	49.44	6	49.88	48.65	5	9,693	0.05%
2022/07/08	12	50.37	11	49.97	49.40	1	9,525	0.01%
2022/07/07	8	48.54	22	49.40	50.40	-14	9,052	-0.15%
2022/07/06	2	46.20	0	0.00	46.25	2	8,636	0.02%
2022/07/05	4	46.91	1	47.35	47.10	3	8,479	0.04%
2022/07/04	0	0.00	1	46.20	45.25	-1	8,261	-0.01%
2022/07/01	2	47.50	3	46.15	46.60	-1	8,087	-0.01%
2022/06/30	27.1	49.95	28	49.71	49.35	-0.9	7,822	-0.01%
2022/06/29	18	48.98	18.1	49.38	51.80	-0.1	7,470	0.00%
2022/06/28	27.1	47.42	30	47.29	48.35	-2.9	6,889	-0.04%
2022/06/27	5	46.18	3	46.12	46.25	2	6,584	0.03%
2022/06/24	3	45.82	4	45.14	44.55	-1	6,385	-0.02%
2022/06/23	2	44.70	8	44.43	44.50	-6	6,204	-0.10%
2022/06/22	3	44.80	0	44.70	44.50	3	6,034	0.05%
2022/06/21	0	0.00	6	45.72	45.25	-6	5,862	-0.10%
2022/06/20	0.1	43.10	5	43.11	42.65	-4.9	5,573	-0.09%
2022/06/17	8	43.82	6	44.78	44.90	2	5,365	0.04%
2022/06/16	26	44.22	22	44.56	43.90	4	5,048	0.08%
2022/06/15	9	43.03	4.1	43.02	43.80	4.9	4,540	0.11%
2022/06/14	0.1	41.05	3.2	40.77	41.20	-3.1	4,137	-0.07%
2022/06/13	2.2	42.14	8	42.16	41.90	-5.8	4,009	-0.14%
2022/06/10	12	41.46	14	41.51	41.50	-2	3,821	-0.05%
2022/06/09	1	42.35	2	41.65	41.40	-1	3,768	-0.03%
2022/06/08	2	41.60	18	41.41	41.80	-16	3,655	-0.44%
2022/06/07	2	41.10	1	40.65	40.65	1	3,489	0.03%
2022/06/06	13	40.69	0	0.00	39.65	13	3,297	0.39%
2022/06/02	13	40.65	22	40.68	41.10	-9	3,126	-0.29%
2022/06/01	2	39.98	2	39.80	39.95	0	2,883	0.00%
2022/05/31	2	39.40	4	39.29	40.00	-2	2,761	-0.07%
2022/05/30	15	39.10	10	39.73	39.90	5	2,622	0.19%
2022/05/27	5	38.59	1	38.20	38.50	4	2,370	0.17%
2022/05/26	1	39.15	11	39.32	38.65	-10	2,288	-0.44%
2022/05/25	13	39.03	16	38.91	38.70	-3	2,139	-0.14%
2022/05/24	12	38.88	22	38.83	38.50	-10	1,983	-0.50%
2022/05/23	18	38.30	23	38.85	38.80	-5	1,843	-0.27%
2022/05/20	56	37.95	37	37.90	38.15	19	1,458	1.30%
2022/05/19	9	37.06	6	37.15	37.20	3	1,133	0.26%
2022/05/18	21	35.09	34	36.13	36.65	-13	964	-1.35%
2022/05/17	3	34.95	21	34.54	34.60	-18	798	-2.25%
2022/05/16	5	33.26	0	0.00	33.30	5	703	0.71%
2022/05/13	0	0.00	10	32.73	33.05	-10	693	-1.44%
2022/05/11	0	0.00	35	32.49	32.90	-35	677	-5.17%
2022/05/04	10	32.73	0	0.00	32.60	10	664	1.50%
2022/04/27	5	32.40	0	0.00	32.65	5	684	0.73%
2022/04/25	15	33.37	0	0.00	33.05	15	702	2.14%
2022/04/22	0	0.00	10	34.05	33.90	-10	702	-1.42%
2022/04/21	0	0.00	30	34.05	34.10	-30	692	-4.33%
2022/04/20	0	0.00	42	33.64	33.70	-42	653	-6.43%
2022/04/14	10	32.65	0	0.00	32.60	10	616	1.62%
2022/03/28	0	0.00	30	31.37	32.00	-30	605	-4.96%
2022/03/23	25	32.16	0	0.00	32.45	25	601	4.15%
2022/03/14	1	30.80	0	0.00	30.90	1	589	0.17%
2022/03/08	1	31.30	0	0.00	31.05	1	523	0.19%
2022/03/07	0	0.00	1	31.75	31.70	-1	511	-0.20%
2022/02/21	0	0.00	10	33.40	33.40	-10	565	-1.77%
2022/02/18	10	33.05	0	0.00	33.20	10	571	1.75%
2022/02/09	10	32.90	0	0.00	32.90	10	603	1.66%
2022/02/08	10	32.75	0	0.00	32.85	10	606	1.65%
2022/01/26	1	31.55	0	0.00	31.55	1	609	0.16%
2022/01/24	1	32.00	0	0.00	32.00	1	592	0.17%
2022/01/17	1	32.50	0	0.00	32.50	1	563	0.18%
2022/01/11	1	32.70	0	0.00	32.60	1	656	0.15%
2022/01/05	0	0.00	0.1	33.15	32.95	-0.1	658	-0.01%
2022/01/03	0.1	33.20	0	0.00	32.85	0.1	654	0.01%
2021/12/30	0	0.00	0	33.10	33.10	0	657	0.00%
2021/12/20	1	32.65	0	0.00	32.75	1	661	0.15%
2021/11/30	2	32.80	0	0.00	32.70	2	682	0.29%
2021/11/19	5	33.25	0	0.00	33.25	5	637	0.78%
2021/11/18	10	33.65	0	0.00	33.50	10	628	1.59%
2021/11/10	0	0.00	7	33.80	33.70	-7	631	-1.11%
2021/11/09	0	0.00	4	33.71	33.70	-4	646	-0.62%
2021/11/08	1	33.70	5	33.80	33.75	-4	659	-0.61%
2021/11/03	0	0.00	4	34.33	34.35	-4	689	-0.58%
2021/10/29	1	33.85	0	0.00	33.80	1	710	0.14%
2021/10/26	5	33.95	0	0.00	33.85	5	758	0.66%
2021/10/22	1	34.00	0	0.00	34.05	1	792	0.13%
2021/10/21	12	34.14	0	0.00	34.55	12	807	1.49%
2021/10/20	6	34.67	0	0.00	34.80	6	833	0.72%
2021/10/19	2	34.50	50	34.48	35.00	-48	998	-4.81%
2021/10/12	1	33.00	0	0.00	32.90	1	1,118	0.09%
2021/10/08	10	33.60	0	0.00	33.70	10	1,121	0.89%
2021/10/04	6	32.88	0	0.00	33.05	6	1,151	0.52%
2021/10/01	0	0.00	2	33.15	33.45	-2	1,154	-0.17%
2021/09/29	20	33.60	0	0.00	33.55	20	1,158	1.73%
2021/09/28	10	34.00	0	0.00	34.10	10	1,168	0.86%
2021/09/27	0	0.00	1	34.10	34.10	-1	1,187	-0.08%
2021/09/23	15	34.47	0	0.00	34.30	15	1,270	1.18%
2021/09/17	1	34.50	15	34.70	35.00	-14	1,319	-1.06%
2021/09/16	0	0.00	10	34.60	34.30	-10	1,354	-0.74%
2021/09/15	0	0.00	10	34.20	34.05	-10	1,363	-0.73%
2021/09/08	6	33.49	0	0.00	33.35	6	1,536	0.39%
2021/09/07	5	34.25	0	0.00	33.75	5	1,538	0.32%
2021/09/03	6	34.64	0	0.00	34.95	6	1,549	0.39%
2021/09/02	9	34.36	1	34.30	34.25	8	1,563	0.51%
2021/09/01	5	34.70	1	34.65	34.85	4	1,574	0.25%
2021/08/26	0	0.00	20	34.10	34.05	-20	1,630	-1.23%
2021/08/25	1	34.25	0	0.00	34.30	1	1,650	0.06%
2021/08/20	5	33.70	0	0.00	33.70	5	1,692	0.30%
2021/08/17	5	34.40	0	0.00	34.00	5	1,720	0.29%
2021/08/12	0	0.00	2	34.85	34.90	-2	1,726	-0.12%
2021/08/11	21	34.15	0	0.00	34.15	21	1,721	1.22%
2021/08/10	15	35.15	0	0.00	34.90	15	1,709	0.88%
2021/08/09	5	35.50	0	0.00	35.30	5	1,724	0.29%
2021/08/06	0	0.00	24	35.88	35.85	-24	1,728	-1.39%
2021/08/04	2	36.20	0	0.00	36.10	2	1,792	0.11%
2021/08/03	1	36.20	3	36.15	36.15	-2	1,802	-0.11%
2021/08/02	5	36.30	0	0.00	36.50	5	1,807	0.28%
2021/07/30	12	36.73	0	0.00	36.45	12	1,806	0.66%
2021/07/29	2	37.35	5	37.54	37.30	-3	1,791	-0.17%
2021/07/28	17	36.75	2	37.43	37.30	15	1,794	0.84%
2021/07/27	13	37.72	0	0.00	37.90	13	1,803	0.72%
2021/07/26	2	38.30	0.8	37.92	38.05	1.2	1,804	0.07%
2021/07/23	19.8	38.24	27.3	38.10	38.50	-7.5	1,762	-0.42%
2021/07/21	3	36.20	0	0.00	36.25	3	1,608	0.19%
2021/07/20	5	36.60	0	0.00	36.65	5	1,613	0.31%
2021/07/19	3	37.73	0	0.00	37.15	3	1,608	0.19%
2021/07/16	0	0.00	22	37.12	37.40	-22	1,627	-1.35%
2021/07/14	1	35.60	0	0.00	35.60	1	1,651	0.06%
2021/07/13	0	0.00	2	36.23	36.05	-2	1,759	-0.11%
2021/07/07	15	35.82	0	0.00	35.60	15	1,895	0.79%
2021/07/06	1	36.00	0	35.85	35.85	1	1,930	0.05%
2021/07/05	0.1	36.15	0	0.00	35.85	0.1	1,950	0.00%
2021/07/02	4	36.25	0	0.00	36.20	4	1,971	0.20%
2021/07/01	0	0.00	14	36.36	36.50	-14	1,994	-0.70%
2021/06/30	5	35.25	5	35.31	36.10	0	1,966	0.00%
2021/06/29	5	34.40	0	0.00	35.30	5	1,944	0.26%
2021/06/28	3	34.70	0	0.00	34.70	3	1,932	0.16%
2021/06/25	0	0.00	4	35.60	35.55	-4	1,925	-0.21%
2021/06/24	0	0.00	12	34.67	35.00	-12	1,888	-0.64%
2021/06/23	1	34.20	0	0.00	34.65	1	1,869	0.05%
2021/06/22	1	33.60	0	0.00	33.75	1	1,854	0.05%
2021/06/21	6	33.05	12	32.90	33.00	-6	1,836	-0.33%
2021/06/18	1	33.00	0	0.00	32.60	1	1,809	0.06%
2021/06/10	1	34.60	1	34.55	34.45	0	1,770	0.00%
2021/06/04	12	33.96	0	0.00	34.00	12	1,773	0.68%
2021/06/03	1	34.00	0	0.00	33.95	1	1,779	0.06%
2021/06/02	1	33.70	0	0.00	34.15	1	1,786	0.06%
2021/05/28	3	32.60	0	0.00	32.80	3	1,772	0.17%
2021/05/27	3	32.18	0	0.00	32.15	3	1,772	0.17%
2021/05/13	3	32.83	0	0.00	32.80	3	1,809	0.17%
2021/05/03	10	37.75	2	37.60	37.15	8	1,737	0.46%
2021/04/27	1	38.85	3	39.00	38.90	-2	1,748	-0.11%
2021/04/26	9	38.60	0	0.00	38.50	9	1,733	0.52%
2021/04/23	3	37.95	0	0.00	38.00	3	1,740	0.17%
2021/04/20	3	39.50	0	0.00	39.85	3	1,717	0.17%
2021/04/19	2	39.35	44	39.41	40.00	-42	1,672	-2.51%
2021/04/16	41	38.29	10	37.89	38.50	31	1,573	1.97%
2021/04/13	0	0.00	2	36.95	36.45	-2	1,480	-0.14%
2021/04/12	2.3	36.49	0	0.00	36.85	2.3	1,494	0.15%
2021/04/01	1	35.95	0	0.00	36.00	1	1,460	0.07%
2021/03/30	0	36.40	0	0.00	36.30	0	1,437	0.00%
2021/03/23	2	36.85	0	0.00	36.60	2	1,405	0.14%
2021/03/22	2	37.03	0	0.00	36.95	2	1,413	0.14%
2021/03/18	1	37.00	0	0.00	37.00	1	1,413	0.07%
2021/03/04	3	36.40	0	0.00	36.40	3	1,345	0.22%
2021/03/03	2	36.15	0	0.00	36.40	2	1,332	0.15%
2021/02/24	1	36.60	3	36.90	36.40	-2	1,282	-0.16%
2021/02/18	1	35.40	0	0.00	35.50	1	1,203	0.08%
2021/02/17	1	35.20	0	0.00	35.15	1	1,187	0.08%
2021/02/05	1	35.35	0	0.00	35.60	1	1,163	0.09%
2021/01/29	3	35.60	0	0.00	35.85	3	1,145	0.26%
2021/01/28	0	0.00	5	36.40	36.10	-5	1,131	-0.44%
2021/01/22	4	34.80	0	0.00	35.00	4	1,071	0.37%
2021/01/20	2	35.63	0	0.00	35.60	2	1,038	0.19%
2021/01/19	0	0.00	1	36.80	36.70	-1	1,020	-0.10%
2021/01/18	2	36.85	0	0.00	36.65	2	1,034	0.19%
2021/01/14	2	39.63	3	39.53	38.95	-1	987	-0.10%
2021/01/06	3	38.77	0	0.00	38.50	3	980	0.31%
2021/01/05	2	39.50	0	0.00	39.95	2	950	0.21%
2021/01/04	0	0.00	3	39.87	40.20	-3	913	-0.33%
2020/12/30	1	38.40	0	0.00	38.60	1	857	0.12%
2020/12/29	1	38.45	0	0.00	38.80	1	851	0.12%
2020/12/14	2	37.95	0	0.00	37.95	2	857	0.23%
2020/12/11	3	38.75	0	0.00	38.50	3	847	0.35%
2020/12/10	0	0.00	1	37.75	37.85	-1	839	-0.12%
2020/11/12	0	0.00	1	38.80	38.35	-1	1,069	-0.09%
2020/11/11	2	39.03	0	0.00	39.10	2	1,080	0.19%
2020/11/03	0.3	38.65	0	0.00	38.30	0.3	1,108	0.03%
2020/10/26	0	0.00	10	39.73	39.75	-10	1,145	-0.87%
2020/10/21	2	38.65	3	38.87	38.95	-1	1,125	-0.09%
2020/10/16	0	0.00	5	37.88	37.80	-5	1,077	-0.46%
2020/10/13	2	36.60	0.7	36.70	36.60	1.3	1,070	0.12%
2020/10/08	1	37.00	1	37.30	37.00	0	1,096	0.00%
2020/09/29	0	0.00	5	35.90	35.90	-5	1,129	-0.44%
2020/09/10	1	37.80	0	0.00	37.40	1	1,247	0.08%
2020/09/07	0	0.00	1	38.95	38.90	-1	1,264	-0.08%
2020/09/02	0	0.00	1	39.00	38.60	-1	1,305	-0.08%
2020/08/31	10	38.40	0	0.00	38.70	10	1,311	0.76%
2020/08/28	2	37.98	0	0.00	37.70	2	1,324	0.15%
2020/08/26	1	37.05	0	0.00	37.25	1	1,361	0.07%
2020/08/25	0	0.00	1	37.50	37.55	-1	1,371	-0.07%
2020/08/19	0	0.00	1	37.10	37.10	-1	1,393	-0.07%
2020/08/12	1	37.25	0	0.00	37.25	1	1,518	0.07%
2020/08/11	0	0.00	1	38.00	37.70	-1	1,521	-0.07%
2020/08/06	2	37.50	0	0.00	37.50	2	1,561	0.13%
2020/07/31	1	34.50	0	0.00	34.55	1	1,638	0.06%
2020/07/15	0	0.00	250	36.88	36.80	-250	1,798	-13.90%	大賣/鉅額交易
2020/07/13	1	37.00	0	0.00	37.00	1	1,849	0.05%
2020/07/03	0	0.00	1	38.10	37.50	-1	1,922	-0.05%
2020/07/02	1	37.75	0	0.00	37.80	1	1,934	0.05%
2020/07/01	1	37.20	0	0.00	37.35	1	1,947	0.05%
2020/06/24	0	0.00	1	37.40	37.50	-1	2,000	-0.05%
2020/06/23	3	37.25	0	0.00	37.50	3	2,049	0.15%
2020/06/22	1	39.70	0	0.00	39.80	1	2,023	0.05%
2020/06/18	2	40.00	0	0.00	40.00	2	2,015	0.10%
2020/06/12	2	38.40	0	0.00	38.70	2	2,106	0.09%
2020/06/09	3	39.90	1	40.00	39.60	2	2,137	0.09%
2020/06/08	1	40.90	203	40.38	40.30	-202	2,128	-9.49%	大賣/鉅額交易
2020/06/05	6	40.76	0	0.00	41.05	6	2,087	0.29%
2020/06/04	2	39.90	1	39.55	39.80	1	2,069	0.05%
2020/05/26	0	0.00	1	38.45	38.35	-1	1,971	-0.05%
2020/05/25	0	0.00	10	37.40	37.40	-10	1,945	-0.51%
2020/05/21	11	38.03	0	0.00	37.60	11	1,908	0.58%
2020/05/18	0	0.00	1	35.70	35.50	-1	1,781	-0.06%
2020/05/14	1	35.35	1	35.30	35.30	0	1,758	0.00%
2020/05/12	0	0.00	13	36.60	36.95	-13	1,723	-0.75%
2020/05/11	1	35.40	0	0.00	35.75	1	1,659	0.06%
2020/05/07	1	34.00	10	34.10	34.30	-9	1,608	-0.56%
2020/05/06	5	34.00	0	0.00	34.00	5	1,605	0.31%
2020/05/05	0	0.00	10	35.00	34.85	-10	1,567	-0.64%
2020/05/04	1	34.75	0	0.00	34.70	1	1,560	0.06%
2020/04/30	1	35.55	0	0.00	35.95	1	1,539	0.06%
2020/04/29	17	34.79	0	0.00	34.75	17	1,523	1.12%
2020/04/28	10	34.55	0	0.00	34.55	10	1,509	0.66%
2020/04/23	0	0.00	0.1	34.15	33.90	-0.1	1,517	0.00%
2020/04/22	0	0.00	15	33.59	33.90	-15	1,531	-0.98%
2020/04/15	0	0.00	8	34.25	34.60	-8	1,423	-0.56%
2020/04/14	0	0.00	1	34.15	34.25	-1	1,394	-0.07%
2020/04/13	10	33.90	11	34.01	33.75	-1	1,380	-0.07%
2020/04/10	3	34.03	2	34.00	34.00	1	1,379	0.07%
2020/04/09	208	33.55	0	0.00	33.65	208	1,367	15.21%	大買/鉅額交易
2020/04/08	1	33.60	0	0.00	33.45	1	1,328	0.08%
2020/04/06	0	0.00	2	32.60	32.65	-2	1,288	-0.16%
2020/03/30	2	31.45	0	0.00	31.45	2	1,205	0.17%
2020/03/25	3	30.70	0	0.00	30.95	3	1,113	0.27%
2020/03/17	5	30.50	0	0.00	29.70	5	1,122	0.45%
2020/03/13	0	0.00	10	33.40	33.30	-10	1,083	-0.92%
2020/03/02	2	38.40	0	0.00	38.10	2	1,120	0.18%
2020/02/11	1	40.65	1	40.65	40.85	0	1,113	0.00%
2020/02/06	11	41.80	0	0.00	41.90	11	1,126	0.98%
2020/02/05	1	41.30	6	41.53	41.30	-5	1,134	-0.44%
2020/02/04	6	41.18	6	41.50	41.10	0	1,139	0.00%
2020/01/30	1	42.30	0	0.00	41.75	1	1,128	0.09%
2020/01/17	1	46.40	0	0.00	46.50	1	1,120	0.09%
2020/01/16	7	46.70	7	47.00	46.75	0	1,136	0.00%
2019/12/25	1	46.80	0	0.00	47.00	1	1,295	0.08%
2019/12/19	1	47.00	0	0.00	47.00	1	1,312	0.08%
2019/12/18	2	46.85	2	46.70	47.00	0	1,340	0.00%
2019/12/16	1	46.65	0	0.00	46.95	1	1,355	0.07%
2019/12/13	0	0.00	2	46.80	47.40	-2	1,354	-0.15%
2019/12/05	1	45.15	0	0.00	45.45	1	1,433	0.07%
2019/12/03	0	0.00	1	44.65	44.65	-1	1,405	-0.07%
2019/11/29	1	45.10	1	45.20	45.20	0	1,395	0.00%
2019/11/20	0	0.00	1	45.70	45.70	-1	1,418	-0.07%
2019/11/18	0	0.00	1	45.75	46.20	-1	1,434	-0.07%
2019/11/15	1	46.20	0	0.00	46.00	1	1,440	0.07%
2019/10/31	1	47.50	1	47.40	47.50	0	1,449	0.00%
2019/10/25	2	47.75	0	0.00	47.45	2	1,459	0.14%
2019/10/24	2	47.25	2	47.95	48.25	0	1,459	0.00%
2019/10/22	2	46.75	0	0.00	47.20	2	1,454	0.14%
2019/10/21	2	46.60	5	46.49	46.70	-3	1,445	-0.21%
2019/10/16	3	47.03	1	46.75	47.25	2	1,452	0.14%
2019/10/15	2	47.05	2	46.05	47.00	0	1,451	0.00%
2019/10/14	0	0.00	1	44.95	44.90	-1	1,426	-0.07%
2019/09/19	1	49.90	10	49.60	50.00	-9	1,538	-0.59%
2019/09/18	2	49.25	1	49.25	49.20	1	1,490	0.07%
2019/09/17	1	49.20	2	48.60	49.05	-1	1,458	-0.07%
2019/09/16	10	48.45	0	0.00	48.60	10	1,432	0.70%
2019/09/12	1	47.15	1	48.20	48.30	0	1,413	0.00%
2019/09/11	1	47.00	1	48.15	47.80	0	1,398	0.00%
2019/09/10	1	46.10	0	0.00	46.15	1	1,350	0.07%
2019/08/26	0	0.00	2	44.60	44.60	-2	1,270	-0.16%
2019/08/21	0	0.00	3	44.70	44.75	-3	1,277	-0.23%
2019/08/16	1	43.00	0	0.00	43.65	1	1,259	0.08%
2019/08/15	0	0.00	1	41.85	41.85	-1	1,246	-0.08%
2019/08/14	0	0.00	2	43.15	43.10	-2	1,236	-0.16%
2019/08/07	2	44.15	0	0.00	44.15	2	1,255	0.16%
2019/08/06	1	43.35	4	44.15	44.15	-3	1,274	-0.24%
2019/08/05	1	44.15	4	44.25	44.15	-3	1,288	-0.23%
2019/08/01	1	44.75	1	45.35	44.65	0	1,312	0.00%
2019/07/31	0	0.00	4	46.03	45.75	-4	1,318	-0.30%
2019/07/30	1	45.75	1	45.60	45.75	0	1,336	0.00%
2019/07/29	4	46.15	0	0.00	46.40	4	1,373	0.29%
2019/07/26	1	46.25	1	44.95	46.15	0	1,454	0.00%
2019/07/23	1	46.00	1	45.90	45.65	0	1,690	0.00%
2019/07/19	2	46.10	0	0.00	45.75	2	1,791	0.11%
2019/07/18	3	47.57	11	47.70	47.70	-8	1,825	-0.44%
2019/07/17	6	47.46	6	47.50	47.60	0	1,862	0.00%
2019/07/16	6	47.07	0	0.00	47.10	6	1,925	0.31%
2019/07/15	1	46.95	1	46.40	47.00	0	1,986	0.00%
2019/07/11	0	0.00	1	46.30	47.00	-1	2,161	-0.05%
2019/07/10	0	0.00	3	45.93	45.55	-3	2,180	-0.14%
2019/07/09	0	0.00	3	45.77	45.50	-3	2,272	-0.13%
2019/07/08	2	44.60	0	0.00	44.40	2	2,266	0.09%
2019/07/03	0	0.00	1	45.90	45.25	-1	2,289	-0.04%
2019/06/25	0	0.00	1	43.75	44.00	-1	2,262	-0.04%
2019/06/24	1	44.55	0	0.00	44.25	1	2,262	0.04%
2019/06/20	0	0.00	2	43.65	43.55	-2	2,278	-0.09%
2019/06/18	2	43.40	0	0.00	43.00	2	2,277	0.09%
2019/05/30	1	43.80	8	43.80	43.80	-7	2,611	-0.27%
2019/05/29	2	43.85	0	0.00	43.70	2	2,625	0.08%
2019/05/28	3	43.55	1	44.00	43.70	2	2,641	0.08%
2019/05/23	1	42.95	0	0.00	43.00	1	2,659	0.04%
2019/05/17	0	0.00	1	43.05	42.85	-1	2,693	-0.04%
2019/05/16	0	0.00	1	42.80	42.80	-1	2,696	-0.04%
2019/05/10	0	0.00	5	41.57	41.80	-5	2,650	-0.19%
2019/05/09	0	0.00	2	42.53	42.55	-2	2,636	-0.08%
2019/05/08	2	42.88	0	0.00	43.00	2	2,621	0.08%
2019/05/07	1	44.25	0	0.00	44.20	1	2,597	0.04%
2019/05/06	1	43.70	0	0.00	43.55	1	2,572	0.04%
2019/05/03	4	45.55	0	0.00	45.00	4	2,523	0.16%
2019/05/02	4	45.13	4	44.95	45.70	0	2,436	0.00%
2019/04/30	4	44.06	2	44.45	44.10	2	2,282	0.09%
2019/04/26	0	0.00	1	43.45	43.80	-1	2,156	-0.05%
2019/04/25	33	44.00	0	0.00	44.10	33	2,141	1.54%
2019/04/24	0	0.00	6	43.37	43.20	-6	2,081	-0.29%
2019/04/23	3	43.85	6	43.78	43.75	-3	2,046	-0.15%
2019/04/22	1	45.00	0	0.00	44.15	1	1,978	0.05%
2019/04/19	4	44.01	1	44.30	44.50	3	1,898	0.16%
2019/04/18	2	43.35	9	43.20	43.20	-7	1,823	-0.38%
2019/04/17	3	43.85	0	0.00	43.70	3	1,731	0.17%
2019/04/16	0	0.00	5	42.75	42.60	-5	1,616	-0.31%
2019/04/15	4	42.20	2	42.50	41.95	2	1,561	0.13%
2019/04/12	4	41.43	4	41.35	41.00	0	1,445	0.00%
2019/04/09	5	41.15	10	41.05	41.05	-5	1,368	-0.37%
2019/04/01	5	40.40	0	0.00	40.45	5	1,301	0.38%
2019/03/25	10	40.30	0	0.00	40.30	10	1,231	0.81%
2019/03/22	0	0.00	15	41.13	41.00	-15	1,222	-1.23%
2019/03/20	1	41.50	13	42.82	41.95	-12	1,217	-0.99%
2019/03/19	1	41.10	10	40.50	41.65	-9	1,093	-0.82%
2019/03/15	0	0.00	6	39.95	39.95	-6	1,036	-0.58%
2019/03/12	0	0.00	1	39.80	39.50	-1	1,042	-0.10%
2019/03/07	1	39.40	12	40.49	39.20	-11	1,080	-1.02%
2019/03/06	0	0.00	4	39.39	40.10	-4	1,018	-0.39%
2019/03/05	8	38.15	0	0.00	38.30	8	988	0.81%
2019/03/04	0	0.00	3	38.30	38.45	-3	1,004	-0.30%
2019/02/27	3	38.00	0	0.00	38.40	3	994	0.30%
2019/02/25	1	38.80	1	38.70	38.85	0	985	0.00%
2019/02/22	8	38.29	0	0.00	38.25	8	980	0.82%
2019/02/21	1	38.10	0	0.00	38.10	1	987	0.10%
2019/02/18	1	38.45	0	0.00	38.25	1	1,238	0.08%
2019/02/15	1	38.05	0	0.00	38.00	1	1,242	0.08%
2019/02/14	1	38.75	0	0.00	38.75	1	1,233	0.08%
2019/02/13	0	0.00	1	39.20	39.20	-1	1,222	-0.08%
2019/02/12	5	39.10	1	39.25	39.25	4	1,223	0.33%
2019/01/30	1	38.65	0	0.00	38.70	1	1,231	0.08%
2019/01/28	2	39.40	0	0.00	39.50	2	1,225	0.16%
2019/01/17	3	40.00	0	0.00	39.80	3	1,306	0.23%
2019/01/16	0	0.00	1	39.75	39.60	-1	1,292	-0.08%
2019/01/08	0	0.00	4	37.60	37.45	-4	1,398	-0.29%
2019/01/07	4	36.96	0	0.00	37.90	4	1,405	0.28%
2018/12/27	5	37.30	0	0.00	36.85	5	1,483	0.34%
2018/12/26	5	37.00	0	0.00	36.65	5	1,487	0.34%
2018/12/25	1	36.30	0	0.00	36.60	1	1,491	0.07%
2018/12/19	1	37.95	0	0.00	37.95	1	1,509	0.07%
2018/12/14	2	37.00	0	0.00	36.95	2	1,534	0.13%
2018/12/13	0	0.00	2	37.90	37.75	-2	1,530	-0.13%
2018/12/07	1	39.15	0	0.00	39.05	1	1,515	0.07%
2018/12/06	0	0.00	1	39.05	38.80	-1	1,513	-0.07%
2018/12/04	5	41.00	0	0.00	41.10	5	1,519	0.33%
2018/12/03	3	40.98	2	40.58	40.40	1	1,498	0.07%
2018/11/30	0	0.00	2	40.00	39.60	-2	1,466	-0.14%
2018/11/29	5	39.89	5	39.80	39.75	0	1,453	0.00%
2018/11/28	3	39.55	5	39.78	39.95	-2	1,450	-0.14%
2018/11/27	7	41.00	2	40.25	40.25	5	1,428	0.35%
2018/11/26	0	0.00	1	40.70	40.90	-1	1,395	-0.07%
2018/11/22	1	40.25	1	40.80	40.40	0	1,384	0.00%
2018/11/21	1	41.25	0	0.00	41.40	1	1,366	0.07%
2018/11/20	0	0.00	2	41.30	41.15	-2	1,347	-0.15%
2018/11/19	4	42.39	3	43.02	42.35	1	1,347	0.07%
2018/11/16	2	40.10	11	41.40	41.40	-9	1,274	-0.71%
2018/11/02	0	0.00	1	35.55	35.65	-1	1,108	-0.09%
2018/11/01	1	35.25	0	0.00	35.45	1	1,117	0.09%
2018/10/31	1	34.30	0	0.00	34.90	1	1,104	0.09%
2018/10/25	1	33.60	0	0.00	33.60	1	1,239	0.08%
2018/10/16	1	38.60	0	0.00	38.80	1	1,207	0.08%
2018/08/17	1	45.75	0	0.00	45.50	1	1,774	0.06%
2018/08/15	1	45.30	0	0.00	45.30	1	1,792	0.06%
2018/08/13	1	45.00	0	0.00	45.55	1	1,795	0.06%
2018/08/10	5	45.95	0	0.00	45.85	5	1,778	0.28%
2018/08/08	0	0.00	1	45.60	45.65	-1	1,766	-0.06%
2018/08/07	5	46.25	0	0.00	46.20	5	1,761	0.28%
2018/08/03	1	46.50	0	0.00	46.30	1	1,766	0.06%
2018/08/02	1	46.90	2	46.78	46.70	-1	1,745	-0.06%
2018/08/01	0	0.00	3	45.85	46.10	-3	1,659	-0.18%
2018/07/24	5	44.52	0	0.00	44.35	5	1,586	0.32%
2018/07/23	3	45.27	2	45.30	45.30	1	1,556	0.06%
2018/07/19	0	0.00	5	44.60	44.60	-5	1,475	-0.34%
2018/07/17	21	44.51	35	44.41	44.45	-14	1,361	-1.03%
2018/07/16	20	45.13	14	44.40	44.35	6	1,288	0.47%
2018/07/13	9	44.31	5	45.00	44.70	4	1,252	0.32%
2018/07/12	0	0.00	1	43.00	43.05	-1	1,205	-0.08%
2018/07/10	6	43.56	0	0.00	43.50	6	1,208	0.50%
2018/07/09	1	42.50	0	0.00	42.55	1	1,189	0.08%
2018/07/06	6	42.96	5	43.00	43.00	1	1,157	0.09%
2018/07/03	10	46.53	5	45.50	45.50	5	1,119	0.45%
2018/07/02	12	47.29	10	46.45	46.45	2	1,091	0.18%
2018/06/28	10	47.10	10	46.55	46.55	0	1,046	0.00%
2018/06/26	0	0.00	1	48.40	48.40	-1	1,012	-0.10%
2018/06/25	0	0.00	5	48.90	48.90	-5	1,004	-0.50%
2018/06/21	0	0.00	5	49.45	49.40	-5	1,000	-0.50%
2018/06/20	5	49.50	0	0.00	49.45	5	1,003	0.50%
2018/06/15	10	49.15	7	49.06	49.00	3	987	0.30%
2018/06/14	0	0.00	5	50.20	50.20	-5	921	-0.54%
2018/06/13	5	50.60	5	50.50	50.50	0	916	0.00%
2018/06/08	5	51.90	5	51.80	51.70	0	933	0.00%
2018/06/07	7	51.74	0	0.00	51.20	7	908	0.77%
2018/06/01	10	50.30	0	0.00	50.30	10	869	1.15%
2018/05/24	0	0.00	1	50.40	50.40	-1	843	-0.12%
2018/05/22	1	51.00	0	0.00	50.90	1	831	0.12%
2018/05/11	1	51.50	0	0.00	51.10	1	913	0.11%
2018/04/23	1	53.60	0	0.00	53.50	1	1,159	0.09%
2018/04/20	0	0.00	1	53.40	53.40	-1	1,183	-0.08%
2018/04/16	20	54.90	0	0.00	55.30	20	1,249	1.60%
2018/04/11	0	0.00	10	54.80	54.90	-10	1,339	-0.75%
2018/03/19	10	53.70	0	0.00	53.30	10	1,477	0.68%
2018/03/14	0	0.00	10	54.20	54.30	-10	1,497	-0.67%
2018/03/09	10	52.50	0	0.00	53.10	10	1,517	0.66%
2018/03/08	1	52.00	0	0.00	52.20	1	1,531	0.07%
2018/02/08	0	0.00	2	51.10	51.30	-2	1,705	-0.12%
2018/02/01	2	53.45	0	0.00	53.20	2	1,785	0.11%
2018/01/31	2	52.90	0	0.00	53.70	2	1,843	0.11%
2018/01/30	11	53.71	0	0.00	52.70	11	1,837	0.60%
2018/01/23	1	55.30	0	0.00	55.40	1	1,784	0.06%
2018/01/09	0	0.00	0	57.30	57.00	0	2,040	0.00%
2018/01/08	0	0.00	3	58.80	58.50	-3	2,059	-0.15%
2018/01/05	0	0.00	1	57.90	58.30	-1	2,036	-0.05%