東陽 (1319)-永豐金-桃園券商分點個股進出

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
112.5
漲跌
▼2.5
漲幅
-2.17%
成交量
10,627張
產業
上市汽車類股
524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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/31	8.1	114.44	1	116.00	112.50	7.1	7,474	0.09%
2024/05/30	3.1	116.18	0	0.00	115.00	3.1	7,346	0.04%
2024/05/29	1	121.00	0.1	121.50	118.50	0.9	7,352	0.01%
2024/05/28	0	120.00	78.1	118.51	120.50	-78	7,369	-1.06%
2024/05/23	82.4	113.95	4	115.38	112.00	78.4	7,701	1.02%
2024/05/22	2	122.50	0	121.50	120.50	2	7,669	0.03%
2024/05/21	3	127.33	4	124.38	124.00	-1	7,719	-0.01%
2024/05/20	2	121.00	46.8	121.06	126.50	-44.8	7,565	-0.59%
2024/05/17	2.1	111.78	3	113.50	115.00	-0.9	7,484	-0.01%
2024/05/16	42	112.58	6	112.00	112.00	36	7,531	0.48%
2024/05/15	5.2	115.65	8.1	117.26	115.50	-2.9	7,644	-0.04%
2024/05/14	4	116.50	1	118.00	116.50	3	7,742	0.04%
2024/05/13	0.1	111.25	0	0.00	111.50	0.1	7,693	0.00%
2024/05/10	0.1	114.00	16	114.47	114.00	-16	7,682	-0.21%
2024/05/09	3	116.00	2	114.50	114.50	1	7,685	0.01%
2024/05/08	4	115.88	0.2	116.00	116.00	3.8	7,734	0.05%
2024/05/07	10.1	114.10	0	0.00	114.00	10.1	7,742	0.13%
2024/05/06	9	116.11	18	115.83	115.50	-9	7,795	-0.12%
2024/05/03	6	120.17	1	120.00	119.50	5	8,070	0.06%
2024/05/02	13	121.50	7.2	121.76	122.50	5.8	8,448	0.07%
2024/04/30	5	120.30	4	122.00	119.00	1	8,529	0.01%
2024/04/29	5	120.50	2.1	120.56	122.50	2.9	8,621	0.03%
2024/04/26	1.1	116.01	0	0.00	116.00	1.1	8,597	0.01%
2024/04/24	2.1	118.26	12	117.50	117.50	-9.9	8,677	-0.11%
2024/04/23	2	119.25	0	0.00	119.50	2	8,689	0.02%
2024/04/22	0	0.00	0.5	120.50	121.00	-0.5	8,768	-0.01%
2024/04/19	3.3	120.52	6	124.00	123.50	-2.7	8,733	-0.03%
2024/04/18	5.1	127.60	0	0.00	127.00	5.1	8,689	0.06%
2024/04/17	9.6	130.69	6.1	131.64	129.50	3.5	8,644	0.04%
2024/04/16	5.1	125.73	4	127.25	126.50	1.1	8,566	0.01%
2024/04/15	2	128.01	1.1	128.43	127.50	1	8,496	0.01%
2024/04/12	6.1	129.42	40.3	128.66	131.50	-34.3	8,436	-0.41%
2024/04/11	24.1	121.46	20	122.50	123.00	4.1	8,281	0.05%
2024/04/10	4.1	123.48	6.1	123.17	123.00	-2	8,247	-0.02%
2024/04/09	9.1	122.67	8.1	124.47	122.50	1	8,271	0.01%
2024/04/08	5.2	121.99	1.1	123.40	122.00	4.1	8,292	0.05%
2024/04/03	2.1	121.73	1.1	121.07	120.50	1	8,321	0.01%
2024/04/02	2	126.50	4	125.13	123.50	-2	8,351	-0.02%
2024/04/01	5.1	123.38	3.1	122.89	123.00	2	8,269	0.02%
2024/03/29	12.6	120.60	12	122.08	125.00	0.6	8,172	0.01%
2024/03/28	10	124.70	13	125.42	125.00	-3	7,772	-0.04%
2024/03/27	4.5	121.61	7	123.07	125.00	-2.5	7,544	-0.03%
2024/03/26	10	116.15	11.1	117.95	118.50	-1.1	7,452	-0.01%
2024/03/25	3.1	118.01	2	118.75	118.50	1.1	7,349	0.01%
2024/03/22	0	117.50	0	0.00	118.00	0	7,349	0.00%
2024/03/21	14.1	119.32	3	119.50	120.00	11.1	7,461	0.15%
2024/03/20	4	122.00	2	120.00	121.50	2	7,495	0.03%
2024/03/19	19	124.03	10.2	125.03	126.50	8.8	7,299	0.12%
2024/03/18	15	119.97	18.4	120.63	125.00	-3.4	7,083	-0.05%
2024/03/15	5.1	111.38	18	113.67	115.50	-13	6,842	-0.19%
2024/03/14	16	113.41	10	112.66	112.00	6	6,713	0.09%
2024/03/13	21	109.60	10.2	110.55	113.00	10.8	6,648	0.16%
2024/03/12	1	104.50	10	104.50	108.00	-9	6,662	-0.14%
2024/03/11	1.5	98.24	0	0.00	98.40	1.5	7,003	0.02%
2024/03/08	4	97.48	3	95.50	96.50	1	7,192	0.01%
2024/03/07	4	100.18	5	99.90	99.90	-1	7,136	-0.01%
2024/03/06	3	102.67	7.1	102.43	103.00	-4.1	7,100	-0.06%
2024/03/05	3.1	100.50	2	100.50	100.00	1.1	7,102	0.01%
2024/03/04	2	99.70	3	99.80	99.60	-1	7,154	-0.01%
2024/03/01	6	100.08	1	102.00	100.50	5	7,162	0.07%
2024/02/29	8	98.78	5.1	99.56	98.90	3	7,110	0.04%
2024/02/27	17.1	98.06	14	99.27	99.10	3	7,026	0.04%
2024/02/26	0	0.00	16	95.26	95.00	-16	6,772	-0.24%
2024/02/23	12	94.06	6	94.07	93.00	6	6,788	0.09%
2024/02/22	2	93.80	0.6	94.39	95.00	1.4	6,773	0.02%
2024/02/21	11	92.57	0	91.80	93.00	11	6,714	0.16%
2024/02/20	0.1	91.50	1.1	92.67	91.80	-1	6,741	-0.02%
2024/02/19	5	93.92	13.2	94.33	93.50	-8.2	6,698	-0.12%
2024/02/16	48.7	92.96	53.2	92.46	92.20	-4.5	6,681	-0.07%
2024/02/15	12.2	89.02	21.2	87.42	89.40	-9	6,526	-0.14%
2024/02/05	3	82.37	2	83.10	85.00	1	6,402	0.02%
2024/02/02	2	83.60	0	0.00	83.00	2	6,413	0.03%
2024/02/01	17	85.61	15	84.10	84.10	2	6,515	0.03%
2024/01/31	37	85.58	31	85.26	85.30	6	6,607	0.09%
2024/01/30	5	85.94	7.1	86.51	86.00	-2	6,603	-0.03%
2024/01/29	7	86.70	0.1	87.00	86.70	6.9	6,570	0.11%
2024/01/26	19.1	87.04	33.6	85.96	86.30	-14.5	6,510	-0.22%
2024/01/25	19.1	84.45	200.8	86.12	86.60	-181.7	6,258	-2.90%	大賣/鉅額交易
2024/01/24	1	81.80	5.3	80.88	81.00	-4.3	5,980	-0.07%
2024/01/23	3	79.60	12.4	79.00	80.20	-9.4	5,918	-0.16%
2024/01/19	6	76.50	0	0.00	76.60	6	5,925	0.10%
2024/01/18	3	75.40	10.3	77.43	77.60	-7.3	5,991	-0.12%
2024/01/17	4	77.00	8.1	76.80	76.50	-4	5,939	-0.07%
2024/01/16	3.1	77.60	3	77.87	76.70	0.1	5,965	0.00%
2024/01/15	6	75.52	7	75.80	76.10	-1	5,930	-0.02%
2024/01/12	2	74.45	3	74.50	74.00	-1	6,095	-0.02%
2024/01/11	1.4	74.70	2	75.00	75.30	-0.6	6,246	-0.01%
2024/01/10	5	73.98	2	73.80	73.90	3	6,349	0.05%
2024/01/08	1	75.41	0	0.00	75.20	1	6,631	0.02%
2024/01/05	6.1	75.30	5	75.28	75.10	1.1	7,021	0.02%
2024/01/04	1.4	75.65	1	75.70	75.40	0.4	7,581	0.00%
2024/01/03	13	75.37	0	0.00	76.50	13	7,683	0.17%
2024/01/02	3	76.10	0	0.00	75.60	3	7,724	0.04%
2023/12/29	0	75.68	0	0.00	76.00	0	7,925	0.00%
2023/12/28	7.1	75.39	1	75.30	75.20	6.1	7,924	0.08%
2023/12/27	0.2	75.96	0	0.00	75.60	0.2	7,956	0.00%
2023/12/26	20.1	75.55	0	0.00	75.60	20.1	8,100	0.25%
2023/12/25	6.1	75.87	1	75.70	75.50	5.1	8,187	0.06%
2023/12/22	4.1	76.18	2	75.80	75.80	2.1	8,272	0.02%
2023/12/21	7.1	76.88	0	0.00	76.10	7.1	8,426	0.08%
2023/12/20	3.2	77.64	0	0.00	77.50	3.2	8,518	0.04%
2023/12/19	40.1	77.94	7	78.17	78.00	33.1	8,623	0.38%
2023/12/18	120	80.85	1.1	83.57	79.20	119	8,717	1.36%	大買/鉅額交易
2023/12/15	9.1	86.68	7	87.13	85.10	2.1	8,917	0.02%
2023/12/14	0.2	85.00	10	85.50	85.40	-9.9	9,207	-0.11%
2023/12/13	3.4	85.36	1	85.50	85.00	2.4	9,341	0.03%
2023/12/12	3	85.53	8.1	85.56	85.70	-5.1	9,540	-0.05%
2023/12/11	4.1	85.99	8	86.08	85.40	-4	9,941	-0.04%
2023/12/08	14	84.67	3	83.80	84.30	11	10,803	0.10%
2023/12/07	33	87.34	45.6	85.25	84.60	-12.6	11,091	-0.11%
2023/12/06	23.1	85.27	57.3	85.88	87.00	-34.2	11,074	-0.31%
2023/12/05	10.1	80.97	49.5	81.83	82.40	-39.4	10,932	-0.36%
2023/12/04	2.1	78.43	4	77.88	77.50	-2	10,741	-0.02%
2023/12/01	5.1	76.41	2	75.50	76.90	3	10,731	0.03%
2023/11/30	17.1	74.34	7	74.80	74.40	10.1	10,764	0.09%
2023/11/29	11.1	75.95	4	75.90	75.40	7.1	10,846	0.07%
2023/11/28	11	76.30	2	76.30	76.50	9	10,865	0.08%
2023/11/27	7	74.44	0	0.00	74.00	7	11,148	0.06%
2023/11/24	8.1	75.12	0	0.00	75.40	8.1	11,582	0.07%
2023/11/22	2	76.20	1	75.90	76.10	1	11,677	0.01%
2023/11/20	3	76.87	0	0.00	76.80	3	11,737	0.03%
2023/11/17	3.3	77.10	2	77.70	77.50	1.3	11,717	0.01%
2023/11/16	1	78.20	2.3	78.14	78.20	-1.3	11,690	-0.01%
2023/11/15	1.3	78.69	11	79.42	78.40	-9.7	11,718	-0.08%
2023/11/14	0	0.00	1	78.40	78.40	-1	11,909	-0.01%
2023/11/13	0.3	78.34	3	78.70	78.40	-2.7	11,994	-0.02%
2023/11/10	1.8	78.35	2	78.60	78.50	-0.3	12,054	0.00%
2023/11/09	4.3	80.32	5	80.14	80.00	-0.7	12,198	-0.01%
2023/11/08	5.2	79.48	3	80.03	79.60	2.2	12,125	0.02%
2023/11/07	4	78.60	2	78.60	79.00	2	12,094	0.02%
2023/11/06	1	77.10	0	0.00	76.80	1	12,110	0.01%
2023/11/03	6	76.45	6	76.02	75.80	0	12,169	0.00%
2023/11/02	1	76.00	14.2	76.95	76.80	-13.2	12,184	-0.11%
2023/11/01	3	72.40	0	0.00	74.00	3	12,171	0.02%
2023/10/31	25	73.30	1	73.70	73.30	24	12,129	0.20%
2023/10/30	1	75.90	1.2	74.92	75.30	-0.2	12,236	0.00%
2023/10/27	8	75.88	2.1	76.27	76.40	5.9	12,270	0.05%
2023/10/26	5	76.90	11	76.41	76.40	-6	12,492	-0.05%
2023/10/25	1	79.10	1	78.60	78.00	0	12,872	0.00%
2023/10/24	18	78.27	21.3	78.40	78.30	-3.3	13,004	-0.03%
2023/10/23	7	78.56	5	78.84	78.90	2	13,030	0.02%
2023/10/20	21	78.68	28	78.95	78.30	-7	13,037	-0.05%
2023/10/19	18.1	82.05	5	81.64	81.70	13.1	12,881	0.10%
2023/10/18	5	83.20	7	82.93	82.60	-2	12,732	-0.02%
2023/10/17	29.2	83.25	10	83.54	82.50	19.2	12,638	0.15%
2023/10/16	17	84.66	14	83.81	83.80	3	12,530	0.02%
2023/10/13	17	83.94	19.1	83.92	83.40	-2.1	12,524	-0.02%
2023/10/12	32.1	84.27	92.1	83.53	86.70	-60	12,159	-0.49%
2023/10/11	4	78.45	4	78.73	78.90	0	11,675	0.00%
2023/10/06	53	77.78	3.1	78.71	77.60	49.9	11,688	0.43%
2023/10/05	18.2	79.72	4	79.78	78.30	14.2	11,633	0.12%
2023/10/04	1	77.00	0	0.00	77.00	1	11,384	0.01%
2023/10/03	6	78.63	5	78.80	78.70	1	11,338	0.01%
2023/10/02	1	78.30	14	77.81	77.80	-13	11,267	-0.12%
2023/09/28	3	78.57	13	78.58	78.30	-10	11,140	-0.09%
2023/09/27	7	78.99	5	79.00	78.80	2	11,061	0.02%
2023/09/26	15.1	79.29	16	79.46	78.30	-1	10,993	-0.01%
2023/09/25	16	79.00	4	78.83	78.80	12	10,825	0.11%
2023/09/22	2	77.30	2	78.35	79.40	0	10,682	0.00%
2023/09/21	14	77.86	5	77.82	77.90	9	10,568	0.09%
2023/09/20	19	79.78	16.1	78.72	78.00	2.9	10,427	0.03%
2023/09/19	37.1	79.09	38.1	79.29	79.10	-1	10,103	-0.01%
2023/09/18	5.1	75.53	13	76.27	76.40	-7.9	9,734	-0.08%
2023/09/15	5	73.42	8.1	73.54	74.10	-3.1	9,723	-0.03%
2023/09/14	26.1	76.69	22.2	76.91	75.60	3.9	9,681	0.04%
2023/09/13	67.2	76.32	88	75.21	74.40	-20.9	9,230	-0.23%
2023/09/12	23	73.95	61	74.07	73.50	-38	8,378	-0.45%
2023/09/11	18	71.86	19	71.92	72.40	-1	8,009	-0.01%
2023/09/08	23	69.72	210.1	70.32	69.80	-187.1	7,813	-2.39%	大賣/鉅額交易
2023/09/07	22	68.51	1	67.70	67.40	21	7,581	0.28%
2023/09/06	1.1	68.18	6	68.15	67.90	-4.9	7,495	-0.07%
2023/09/05	1	67.20	9	67.94	68.00	-8	7,469	-0.11%
2023/09/04	8	67.68	9	67.76	68.10	-1	7,466	-0.01%
2023/09/01	0	0.00	4	66.90	66.40	-4	7,352	-0.05%
2023/08/31	25	67.46	134	68.83	67.90	-109	7,344	-1.48%	大賣/鉅額交易
2023/08/30	30	65.13	42.3	65.09	66.30	-12.3	7,127	-0.17%
2023/08/29	9	63.44	28	63.24	63.90	-19	6,711	-0.28%
2023/08/28	0	0.00	5	61.24	61.20	-5	6,591	-0.08%
2023/08/25	1	62.20	2.1	62.36	62.10	-1.1	6,593	-0.02%
2023/08/24	1	60.20	3	60.47	61.50	-2	6,569	-0.03%
2023/08/23	1	61.90	1	61.90	61.90	0	6,483	0.00%
2023/08/22	0	0.00	1	61.80	61.20	-1	6,479	-0.02%
2023/08/21	4	62.60	19	62.02	61.90	-15	6,483	-0.23%
2023/08/18	20	62.70	8	62.88	61.40	12	6,440	0.19%
2023/08/17	5	61.94	19	62.05	62.00	-14	6,264	-0.22%
2023/08/16	5	61.32	0	0.00	62.00	5	6,275	0.08%
2023/08/15	5	61.78	24.3	62.10	61.90	-19.3	6,243	-0.31%
2023/08/14	2.3	59.00	3	59.07	59.00	-0.8	6,135	-0.01%
2023/08/11	4	59.78	7	60.36	60.20	-3	6,201	-0.05%
2023/08/10	20	60.17	5	60.00	60.10	15	6,153	0.24%
2023/08/09	22	60.12	4	60.43	60.00	18	6,082	0.30%
2023/08/08	0	0.00	3	60.10	60.10	-3	6,009	-0.05%
2023/08/07	13	59.39	3	59.30	59.30	10	5,993	0.17%
2023/08/04	13	58.63	14	58.44	58.30	-1	5,944	-0.02%
2023/08/02	5	61.08	6	60.27	59.50	-1	5,890	-0.02%
2023/08/01	42	61.00	28	61.34	61.00	14	5,821	0.24%
2023/07/31	54	62.13	54.1	62.11	60.60	-0.1	5,841	0.00%
2023/07/28	43	59.44	30.3	59.98	60.60	12.7	5,704	0.22%
2023/07/27	17	56.28	26.1	56.40	56.90	-9.1	5,323	-0.17%
2023/07/26	14	55.01	8	54.29	54.80	6	5,187	0.12%
2023/07/25	6	53.65	7	54.37	54.50	-1	5,107	-0.02%
2023/07/24	9	52.28	3	52.10	51.90	6	5,052	0.12%
2023/07/21	5	53.08	1	52.80	52.90	4	5,039	0.08%
2023/07/19	2	52.50	1	52.92	52.60	1	5,071	0.02%
2023/07/18	3	54.47	4	54.35	54.10	-1	5,041	-0.02%
2023/07/14	8	53.65	7	53.56	53.20	1	5,022	0.02%
2023/07/13	11	53.54	20	53.86	53.90	-9	5,074	-0.18%
2023/07/12	11	51.55	5	51.44	51.40	6	5,092	0.12%
2023/07/11	1	51.60	0	0.00	51.40	1	5,126	0.02%
2023/07/10	1	51.60	1	51.40	51.30	0	5,213	0.00%
2023/07/07	1	51.50	4	52.20	51.90	-3	5,363	-0.06%
2023/07/05	1	52.50	0	0.00	51.80	1	5,437	0.02%
2023/07/03	12	52.23	2	52.60	52.40	10	5,498	0.18%
2023/06/30	0	0.00	4	52.38	52.70	-4	5,499	-0.07%
2023/06/29	2	51.90	2	51.80	51.80	0	5,509	0.00%
2023/06/28	0	0.00	1	52.30	52.20	-1	5,527	-0.02%
2023/06/27	5	52.46	2.2	52.18	51.10	2.8	5,539	0.05%
2023/06/26	9	53.51	5	53.48	53.30	4	5,547	0.07%
2023/06/21	1	56.10	6.2	55.89	56.30	-5.2	5,577	-0.09%
2023/06/20	15.2	55.08	6.1	55.01	54.50	9.1	5,629	0.16%
2023/06/19	11	52.82	12	53.43	53.60	-1	5,447	-0.02%
2023/06/16	5	54.70	13	54.47	54.00	-8	5,456	-0.15%
2023/06/15	24	53.48	22.4	54.25	54.20	1.6	5,348	0.03%
2023/06/14	5.1	53.47	10	53.60	53.40	-4.9	5,337	-0.09%
2023/06/13	35	51.33	33	52.32	52.40	2	5,239	0.04%
2023/06/12	3	51.10	3	51.17	50.90	0	5,158	0.00%
2023/06/09	11	50.87	3	51.00	51.10	8	5,174	0.15%
2023/06/08	6.1	50.75	8	51.09	50.30	-1.9	5,234	-0.04%
2023/06/07	3	50.30	0	0.00	50.30	3	5,291	0.06%
2023/06/06	3	50.17	1	51.80	50.20	2	5,348	0.04%
2023/06/05	8	51.65	29.2	51.51	51.40	-21.2	5,316	-0.40%
2023/06/01	0	0.00	1	49.80	49.55	-1	5,180	-0.02%
2023/05/31	1.2	49.71	4	49.55	49.50	-2.8	5,173	-0.05%
2023/05/30	2	49.68	3	50.05	49.90	-1	5,155	-0.02%
2023/05/29	6	49.96	6	50.35	49.90	0	5,219	0.00%
2023/05/25	18.1	49.97	5	50.10	49.65	13.1	5,204	0.25%
2023/05/24	0	0.00	10	50.10	50.20	-10	5,189	-0.19%
2023/05/23	19	49.99	2	50.18	49.90	17	5,174	0.33%
2023/05/22	7	51.07	47.2	50.91	51.10	-40.2	5,114	-0.79%
2023/05/19	9	49.53	3	49.68	49.35	6	5,005	0.12%
2023/05/18	36.2	50.16	10	49.73	49.55	26.2	4,976	0.53%
2023/05/17	5	49.25	16.1	50.23	50.60	-11.1	4,882	-0.23%
2023/05/16	5	48.51	2	48.20	48.20	3	4,762	0.06%
2023/05/12	8	47.49	11	47.25	47.50	-3	4,744	-0.06%
2023/05/11	8	47.49	11	47.25	46.70	-3	4,756	-0.06%
2023/05/10	5	47.96	2	48.10	48.20	3	4,743	0.06%
2023/05/09	1	48.80	0	0.00	48.10	1	4,743	0.02%
2023/05/08	3.2	48.97	3	49.48	48.80	0.2	4,720	0.00%
2023/05/05	2	50.80	8.1	50.24	50.80	-6.1	4,630	-0.13%
2023/05/04	3	51.10	6	49.43	49.30	-3	4,532	-0.07%
2023/05/03	3	48.82	21	49.47	49.95	-18	4,414	-0.41%
2023/05/02	2	47.90	8	48.30	48.55	-6	4,394	-0.14%
2023/04/28	0.1	48.05	0	0.00	47.65	0.1	4,439	0.00%
2023/04/27	1	46.55	1	47.80	47.75	0	4,449	0.00%
2023/04/26	3	46.55	1	46.50	46.70	2	4,439	0.05%
2023/04/25	0	0.00	9	46.57	46.55	-9	4,444	-0.20%
2023/04/24	1	46.90	3	46.97	47.05	-2	4,432	-0.05%
2023/04/21	3	46.00	2	47.80	46.05	1	4,423	0.02%
2023/04/20	4	47.65	2	47.65	47.15	2	4,409	0.05%
2023/04/19	2	48.78	14	48.90	48.80	-12	4,417	-0.27%
2023/04/18	8	49.12	4	49.36	49.10	4	4,392	0.09%
2023/04/17	9	48.83	2	48.70	48.85	7	4,298	0.16%
2023/04/14	0	0.00	3	47.67	47.30	-3	4,181	-0.07%
2023/04/13	6	47.19	0	0.00	47.20	6	4,197	0.14%
2023/04/12	5	46.89	3	47.65	47.80	2	4,239	0.05%
2023/04/11	0	0.00	2	47.15	46.95	-2	4,151	-0.05%
2023/04/10	2.1	46.55	0	0.00	46.55	2.1	4,268	0.05%
2023/04/06	15	44.95	4	45.30	45.65	11	4,295	0.26%
2023/03/30	0	0.00	3	46.40	46.55	-3	4,270	-0.07%
2023/03/29	1	45.80	9	46.19	46.50	-8	4,330	-0.18%
2023/03/28	23	45.70	18	45.66	45.65	5	4,386	0.11%
2023/03/27	30	46.51	16	46.29	45.85	14	4,504	0.31%
2023/03/24	8	46.44	9	46.76	46.70	-1	4,680	-0.02%
2023/03/23	16	47.00	21	46.91	46.80	-5	4,628	-0.11%
2023/03/22	11	45.53	0	0.00	45.45	11	4,491	0.24%
2023/03/21	4	45.38	0	0.00	45.10	4	4,471	0.09%
2023/03/17	14	44.44	19	45.25	44.25	-5	4,481	-0.11%
2023/03/16	7	45.09	15	44.85	45.10	-8	4,479	-0.18%
2023/03/15	0.1	45.25	3	44.40	45.20	-3	4,512	-0.07%
2023/03/14	7.1	44.00	3	43.87	43.80	4.1	4,521	0.09%
2023/03/13	9	44.12	2	44.05	44.50	7	4,539	0.15%
2023/03/10	7	45.83	6.1	45.77	45.75	0.9	4,576	0.02%
2023/03/09	8.1	45.52	7.1	45.38	45.15	1.1	4,729	0.02%
2023/03/08	0	0.00	2	44.53	44.90	-2	4,911	-0.04%
2023/03/07	2	43.90	9	44.10	44.05	-7	5,340	-0.13%
2023/03/06	3	43.63	1	43.55	43.85	2	5,405	0.04%
2023/03/02	0	0.00	2	43.13	43.05	-2	5,424	-0.04%
2023/03/01	17	42.00	15	42.15	42.05	2	5,459	0.04%
2023/02/24	2	44.00	2	43.65	43.65	0	5,436	0.00%
2023/02/23	2	43.60	4	44.30	44.35	-2	5,469	-0.04%
2023/02/22	3.1	43.61	1	43.70	43.55	2.1	5,580	0.04%
2023/02/20	14	44.91	11	44.73	44.50	3	5,985	0.05%
2023/02/16	0.1	43.75	5	44.05	44.05	-4.9	6,041	-0.08%
2023/02/15	7	43.39	3	43.52	43.60	4	6,156	0.06%
2023/02/14	6	43.55	0	0.00	43.40	6	6,371	0.09%
2023/02/13	0	0.00	5	43.10	43.55	-5	6,501	-0.08%
2023/02/10	1	43.50	0	0.00	43.50	1	6,587	0.02%
2023/02/08	1	44.30	0	0.00	44.25	1	6,577	0.02%
2023/02/07	0	0.00	3	44.95	44.95	-3	6,572	-0.05%
2023/02/06	0	0.00	1	44.90	44.65	-1	6,577	-0.02%
2023/02/03	4	44.45	0	0.00	44.45	4	6,598	0.06%
2023/02/02	0	0.00	6	45.58	45.70	-6	6,572	-0.09%
2023/02/01	3	45.08	3	44.92	45.20	0	6,550	0.00%
2023/01/31	0	0.00	3	44.60	45.00	-3	6,517	-0.05%
2023/01/30	4	43.98	8	43.88	43.95	-4	6,457	-0.06%
2023/01/17	9	43.04	16	42.98	42.90	-7	6,403	-0.11%
2023/01/16	2	43.00	4	42.84	43.10	-2	6,379	-0.03%
2023/01/13	0	0.00	2	42.60	42.50	-2	6,400	-0.03%
2023/01/12	1.1	42.44	3	42.80	42.75	-1.9	6,463	-0.03%
2023/01/10	0	0.00	11	43.50	43.40	-11	6,479	-0.17%
2023/01/09	3	43.70	0	0.00	43.35	3	6,489	0.05%
2023/01/06	0	0.00	3	43.03	43.35	-3	6,560	-0.05%
2023/01/05	4	42.75	2	43.28	42.30	2	6,675	0.03%
2023/01/04	1	43.20	7	43.29	43.15	-6	6,681	-0.09%
2023/01/03	15	43.31	18	43.58	42.85	-3	6,697	-0.05%
2022/12/30	27.1	43.29	25	43.31	43.10	2.1	6,744	0.03%
2022/12/29	26	41.89	0	0.00	41.80	26	6,648	0.39%
2022/12/28	21	42.95	12	42.84	43.00	9	6,607	0.14%
2022/12/27	1	41.95	5.1	42.16	42.10	-4.1	6,436	-0.06%
2022/12/26	2	41.73	1	42.15	41.75	1	6,460	0.02%
2022/12/23	1	41.10	3	40.87	41.05	-2	6,496	-0.03%
2022/12/22	2	40.85	0	0.00	40.90	2	6,515	0.03%
2022/12/21	2.1	40.95	0	0.00	41.10	2.1	6,560	0.03%
2022/12/20	4	42.36	0	0.00	41.80	4	6,524	0.06%
2022/12/19	3	43.62	1	44.10	42.65	2	6,489	0.03%
2022/12/16	15	45.90	2	46.55	45.00	13	6,475	0.20%
2022/12/15	9	49.39	13	49.15	49.20	-4	6,271	-0.06%
2022/12/14	5	48.82	5	48.62	49.00	0	6,218	0.00%
2022/12/13	3	47.68	2	47.60	47.35	1	6,231	0.02%
2022/12/12	2	48.25	1	48.20	48.00	1	6,280	0.02%
2022/12/09	19	48.16	20	48.11	47.90	-1	6,586	-0.02%
2022/12/08	1	46.80	2	47.10	48.15	-1	6,618	-0.02%
2022/12/07	8	47.63	12	47.27	46.80	-4	6,633	-0.06%
2022/12/06	8	48.46	1	48.70	48.65	7	6,629	0.11%
2022/12/05	12	49.20	27	48.88	49.00	-15	6,657	-0.23%
2022/12/02	16	49.09	25	49.05	48.75	-9	6,845	-0.13%
2022/12/01	22	49.30	28	49.31	49.30	-6	6,743	-0.09%
2022/11/30	35	47.48	25	47.62	47.45	10	6,486	0.15%
2022/11/29	52	47.10	27.1	47.67	48.45	25	6,264	0.40%
2022/11/28	2	43.78	1	44.80	45.60	1	5,836	0.02%
2022/11/24	0	0.00	2	45.50	45.55	-2	6,021	-0.03%
2022/11/22	4	45.26	0	0.00	45.40	4	6,080	0.07%
2022/11/21	1	45.50	9.2	45.66	45.95	-8.2	6,253	-0.13%
2022/11/18	5	46.52	3	46.90	45.70	2	6,287	0.03%
2022/11/17	4	46.06	3.3	46.35	46.25	0.7	6,192	0.01%
2022/11/16	11.1	45.54	2	46.20	45.60	9.1	6,087	0.15%
2022/11/14	1	43.20	0	0.00	43.75	1	6,002	0.02%
2022/11/11	13	43.77	5	43.81	43.40	8	6,266	0.13%
2022/11/10	1.2	42.98	1	43.60	42.65	0.2	6,419	0.00%
2022/11/09	3.3	45.27	8	45.26	44.90	-4.7	6,511	-0.07%
2022/11/08	7	47.15	8	47.39	46.30	-1	6,513	-0.02%
2022/11/07	1	45.95	0	0.00	45.80	1	6,541	0.02%
2022/11/04	0	0.00	3	46.02	46.25	-3	6,759	-0.04%
2022/11/03	3	45.15	2	45.50	45.55	1	6,966	0.01%
2022/11/02	2	45.83	2	46.15	45.85	0	7,251	0.00%
2022/11/01	1	46.20	1	45.75	46.20	0	7,344	0.00%
2022/10/31	1	45.00	0	0.00	45.25	1	7,401	0.01%
2022/10/28	4	45.65	3	46.35	44.85	1	7,523	0.01%
2022/10/27	0	0.00	1	46.15	46.20	-1	7,656	-0.01%
2022/10/26	0	0.00	2	44.30	45.00	-2	7,732	-0.03%
2022/10/25	0	0.00	10	45.01	44.95	-10	7,788	-0.13%
2022/10/24	2	45.95	1	46.45	45.85	1	7,959	0.01%
2022/10/21	0	0.00	1	45.25	45.65	-1	8,025	-0.01%
2022/10/20	11	45.62	1	46.50	45.70	10	8,028	0.12%
2022/10/19	1	47.95	0	0.00	47.60	1	8,023	0.01%
2022/10/18	1	48.20	3	47.80	48.20	-2	8,077	-0.02%
2022/10/17	2	47.43	2	46.78	47.55	0	8,265	0.00%
2022/10/14	14	48.29	1.1	48.58	48.20	12.9	8,313	0.16%
2022/10/13	3.1	47.45	4.1	46.50	45.15	-1	8,371	-0.01%
2022/10/12	0.1	46.92	0	0.00	47.25	0.1	8,509	0.00%
2022/10/11	0	46.80	3	47.00	46.70	-3	8,920	-0.03%
2022/10/07	5.1	49.79	6	49.73	47.95	-0.9	9,551	-0.01%
2022/10/06	3	48.55	4	48.75	49.05	-1	9,610	-0.01%
2022/10/05	4	48.65	5	48.65	48.30	-1	9,662	-0.01%
2022/10/04	6	49.05	1	49.25	48.95	5	9,744	0.05%
2022/10/03	0	0.00	2	48.25	48.45	-2	9,870	-0.02%
2022/09/30	6	47.70	3	48.27	48.30	3	10,286	0.03%
2022/09/29	1	49.70	1	50.60	49.75	0	10,594	0.00%
2022/09/28	15	50.49	25.6	49.99	49.20	-10.6	10,701	-0.10%
2022/09/27	35	50.48	8	51.16	51.80	27	10,802	0.25%
2022/09/26	5	51.42	3	52.40	51.20	2	10,912	0.02%
2022/09/23	6	53.70	3	52.90	53.00	3	11,102	0.03%
2022/09/22	7	55.20	5	55.32	55.40	2	11,296	0.02%
2022/09/21	4	55.20	6	55.20	55.10	-2	11,807	-0.02%
2022/09/20	2	55.50	4	55.13	55.50	-2	12,068	-0.02%
2022/09/19	14	54.91	12	54.24	54.20	2	12,151	0.02%
2022/09/16	72	55.05	23	55.85	54.50	49	12,249	0.40%
2022/09/15	19	56.11	15	55.68	55.60	4	12,093	0.03%
2022/09/14	4	54.35	7	55.24	55.70	-3	12,156	-0.02%
2022/09/13	11	54.87	17	54.65	54.80	-6	12,357	-0.05%
2022/09/12	9	54.01	7	54.21	53.70	2	12,441	0.02%
2022/09/08	6.2	54.51	52	55.17	55.10	-45.9	12,638	-0.36%
2022/09/07	2	52.70	2	51.90	52.70	0	12,896	0.00%
2022/09/06	7	52.27	3	52.10	52.30	4	13,265	0.03%
2022/09/05	57	52.38	3	52.47	52.20	54	13,346	0.40%
2022/09/02	4	54.78	6	54.80	54.40	-2	13,472	-0.01%
2022/09/01	5.1	54.62	14	54.73	54.70	-9	13,454	-0.07%
2022/08/31	5.1	54.42	67	53.67	54.60	-61.9	13,455	-0.46%
2022/08/30	2	52.60	4	52.40	52.50	-2	13,462	-0.01%
2022/08/29	58	51.18	1	51.10	51.20	57	13,606	0.42%
2022/08/26	21.1	53.30	102	54.87	52.80	-81	13,688	-0.59%	大賣/
2022/08/25	8	52.59	20	52.52	52.10	-12	13,683	-0.09%
2022/08/24	3	51.57	3	51.40	51.40	0	13,712	0.00%
2022/08/23	5	50.86	4	50.95	51.50	1	13,797	0.01%
2022/08/22	1	51.50	2.2	51.56	51.50	-1.2	13,985	-0.01%
2022/08/19	16	52.33	8	52.70	52.10	8	14,008	0.06%
2022/08/18	9	52.77	48	52.53	53.10	-39	13,952	-0.28%
2022/08/17	19.1	51.16	24.1	51.29	51.20	-5	13,787	-0.04%
2022/08/16	15.1	49.73	15	49.82	50.10	0.1	13,623	0.00%
2022/08/15	4.1	48.36	10	48.94	49.60	-5.9	13,684	-0.04%
2022/08/12	8.1	47.39	2	47.35	47.55	6.1	13,861	0.04%
2022/08/11	16.1	47.89	2	47.73	47.55	14.1	13,889	0.10%
2022/08/10	10.1	50.07	14	49.77	49.10	-3.9	13,809	-0.03%
2022/08/09	31	50.80	55.1	51.11	51.20	-24	13,667	-0.18%
2022/08/08	6	48.87	3	48.77	49.10	3	13,348	0.02%
2022/08/05	7	48.93	6	48.83	48.90	1	13,233	0.01%
2022/08/04	5	48.98	5	48.03	49.10	0	13,131	0.00%
2022/08/03	34.1	47.32	17	47.78	47.50	17.1	12,998	0.13%
2022/08/02	11	49.65	11	49.15	49.65	0	12,834	0.00%
2022/08/01	9	50.11	4	49.98	50.00	5	12,739	0.04%
2022/07/29	21	50.20	28	50.00	50.20	-7	12,641	-0.06%
2022/07/28	3	48.73	7	49.06	48.65	-4	12,437	-0.03%
2022/07/27	1.4	48.68	8	48.98	48.95	-6.6	12,339	-0.05%
2022/07/26	3.1	48.80	2	48.63	48.80	1.1	12,280	0.01%
2022/07/25	6.1	48.86	5	48.60	48.80	1.1	12,195	0.01%
2022/07/22	10.3	48.60	13	48.98	48.20	-2.7	12,099	-0.02%
2022/07/21	7.1	47.03	4	47.13	47.50	3.1	11,869	0.03%
2022/07/20	6.1	47.33	7	47.46	47.25	-0.9	11,752	-0.01%
2022/07/19	35	46.98	1	47.15	46.60	34	11,544	0.29%
2022/07/18	53	49.11	7	48.06	48.15	46	11,246	0.41%
2022/07/15	44	50.06	162	50.79	51.20	-118	10,807	-1.09%	大賣/鉅額交易
2022/07/14	15	46.59	9	46.85	47.50	6	10,124	0.06%
2022/07/13	7	48.09	16	47.77	47.35	-9	9,930	-0.09%
2022/07/12	67	47.54	4	47.83	47.65	63	9,829	0.64%
2022/07/11	50	49.27	33	49.34	48.65	17	9,693	0.18%
2022/07/08	40	50.08	21	50.25	49.40	19	9,525	0.20%
2022/07/07	41	48.36	43.1	49.09	50.40	-2.1	9,052	-0.02%
2022/07/06	9	46.27	9	46.59	46.25	0	8,636	0.00%
2022/07/05	8	46.72	54	47.21	47.10	-46	8,479	-0.54%
2022/07/04	37	45.47	9	46.11	45.25	28	8,261	0.34%
2022/07/01	39	46.99	41	47.22	46.60	-2	8,087	-0.02%
2022/06/30	13.1	49.41	13	48.92	49.35	0	7,822	0.00%
2022/06/29	43	49.70	63	49.90	51.80	-20	7,470	-0.27%
2022/06/28	22	47.41	46	47.76	48.35	-24	6,889	-0.35%
2022/06/27	0	0.00	3.1	46.25	46.25	-3.1	6,584	-0.05%
2022/06/24	26	45.25	26	44.50	44.55	0	6,385	0.00%
2022/06/23	8	44.44	7	44.74	44.50	1	6,204	0.02%
2022/06/22	34	45.61	32	45.16	44.50	2	6,034	0.03%
2022/06/21	6	45.82	41.1	45.88	45.25	-35.1	5,862	-0.60%
2022/06/20	6	43.47	5	43.16	42.65	1	5,573	0.02%
2022/06/17	37.1	44.48	40	44.15	44.90	-3	5,365	-0.05%
2022/06/16	8.1	44.61	49	44.28	43.90	-41	5,048	-0.81%
2022/06/15	50	43.16	45	43.23	43.80	5	4,540	0.11%
2022/06/14	9	40.22	8.8	40.95	41.20	0.2	4,137	0.01%
2022/06/13	5	41.76	12	41.86	41.90	-7	4,009	-0.17%
2022/06/10	8	41.44	12	41.23	41.50	-4	3,821	-0.10%
2022/06/09	4	41.70	1	41.80	41.40	3	3,768	0.08%
2022/06/08	14	41.57	5	41.16	41.80	9	3,655	0.25%
2022/06/07	10	40.70	8	40.53	40.65	2	3,489	0.06%
2022/06/06	2	41.40	4	40.19	39.65	-2	3,297	-0.06%
2022/06/02	20	40.56	12	40.99	41.10	8	3,126	0.26%
2022/06/01	2	40.40	17	39.97	39.95	-15	2,883	-0.52%
2022/05/31	36	39.46	37	39.57	40.00	-1	2,761	-0.04%
2022/05/30	29	40.00	19	40.12	39.90	10	2,622	0.38%
2022/05/27	16	38.80	5.1	38.32	38.50	10.9	2,370	0.46%
2022/05/26	6.1	39.17	13	38.93	38.65	-6.9	2,288	-0.30%
2022/05/25	14	39.05	14	38.69	38.70	0	2,139	0.00%
2022/05/24	8	38.58	9	38.68	38.50	-1	1,983	-0.05%
2022/05/23	9	38.39	30	38.33	38.80	-21	1,843	-1.14%
2022/05/20	26	37.83	22	37.70	38.15	4	1,458	0.27%
2022/05/19	4	37.41	0	0.00	37.20	4	1,133	0.35%
2022/05/18	7	36.54	21	36.46	36.65	-14	964	-1.45%
2022/05/17	1	34.20	2	34.78	34.60	-1	798	-0.13%
2022/05/11	0	0.00	1	32.45	32.90	-1	677	-0.15%
2022/05/10	7	32.06	0	0.00	32.20	7	665	1.05%
2022/04/26	0	0.00	5	32.80	33.00	-5	687	-0.73%
2022/04/22	5	33.94	0	0.00	33.90	5	702	0.71%
2022/04/21	14	34.02	6	34.10	34.10	8	692	1.16%
2022/04/20	7	33.65	4	33.48	33.70	3	653	0.46%
2022/04/19	2	32.95	0	0.00	32.95	2	635	0.31%
2022/04/18	16	33.01	7	32.98	32.95	9	631	1.43%
2022/04/08	2	32.05	0	0.00	32.05	2	599	0.33%
2022/03/31	3	32.15	0	0.00	32.15	3	599	0.50%
2022/03/24	0	0.00	10	31.90	32.05	-10	601	-1.66%
2022/03/21	0	0.00	3	32.05	32.25	-3	600	-0.50%
2022/03/15	1	30.80	0	0.00	30.50	1	589	0.17%
2022/03/14	10	30.83	0	0.00	30.90	10	589	1.70%
2022/03/10	3	30.80	0	0.00	30.80	3	568	0.53%
2022/03/09	5	31.10	0	0.00	30.70	5	542	0.92%
2022/03/08	11	31.45	0	0.00	31.05	11	523	2.10%
2022/02/25	5	32.75	0	0.00	32.55	5	544	0.92%
2022/02/22	0.5	33.20	0	0.00	32.90	0.5	559	0.09%
2022/01/24	1	31.95	0	0.00	32.00	1	592	0.17%
2022/01/13	1	32.65	0	0.00	32.70	1	593	0.17%
2021/12/24	0	0.00	1	32.85	32.90	-1	673	-0.15%
2021/12/22	1	32.55	0	0.00	32.60	1	671	0.15%
2021/12/20	0	0.00	2	32.80	32.75	-2	661	-0.30%
2021/12/14	6	32.80	0	0.00	32.75	6	667	0.90%
2021/12/01	0	0.00	2	32.80	33.15	-2	683	-0.29%
2021/11/24	0.2	33.05	0	0.00	32.95	0.2	661	0.03%
2021/11/22	0	0.00	4	33.15	33.65	-4	639	-0.63%
2021/11/15	1	33.65	0	0.00	33.55	1	618	0.16%
2021/11/12	1	33.70	0	0.00	33.65	1	615	0.16%
2021/11/11	0	0.00	12	33.65	33.60	-12	623	-1.92%
2021/11/10	1	33.75	0	0.00	33.70	1	631	0.16%
2021/11/09	0	0.00	4	33.70	33.70	-4	646	-0.62%
2021/11/04	19.5	34.01	3	33.95	33.90	16.5	685	2.41%
2021/11/03	3	34.30	0	0.00	34.35	3	689	0.44%
2021/10/29	2.1	33.87	0	0.00	33.80	2.1	710	0.29%
2021/10/27	11	33.85	0	0.00	33.85	11	731	1.50%
2021/10/26	1	34.20	0	0.00	33.85	1	758	0.13%
2021/10/21	2	33.95	0	0.00	34.55	2	807	0.25%
2021/10/19	1	33.30	21	34.92	35.00	-20	998	-2.00%
2021/10/15	2	33.13	0	0.00	33.10	2	989	0.20%
2021/10/07	1	33.60	0	0.00	33.60	1	1,129	0.09%
2021/10/06	0	0.00	4	32.66	32.95	-4	1,136	-0.35%
2021/10/04	2	32.93	0	0.00	33.05	2	1,151	0.17%
2021/10/01	2	33.23	0	0.00	33.45	2	1,154	0.17%
2021/09/30	1	33.45	0	0.00	33.95	1	1,154	0.09%
2021/09/29	1	33.60	0	0.00	33.55	1	1,158	0.09%
2021/09/27	4	34.18	0	0.00	34.10	4	1,187	0.34%
2021/09/23	1	34.40	0	0.00	34.30	1	1,270	0.08%
2021/09/17	2	34.60	4	34.95	35.00	-2	1,319	-0.15%
2021/09/16	1	33.95	2	34.50	34.30	-1	1,354	-0.07%
2021/09/15	0	0.00	1	34.10	34.05	-1	1,363	-0.07%
2021/09/14	0	0.00	0.3	34.00	34.00	-0.3	1,381	-0.02%
2021/09/09	1	33.25	0	0.00	33.20	1	1,478	0.07%
2021/09/08	1	33.50	0	0.00	33.35	1	1,536	0.07%
2021/09/07	3	33.68	0	0.00	33.75	3	1,538	0.19%
2021/09/02	2	34.58	0	0.00	34.25	2	1,563	0.13%
2021/09/01	2	34.68	0	0.00	34.85	2	1,574	0.13%
2021/08/31	1	34.75	0	0.00	34.50	1	1,594	0.06%
2021/08/27	2	34.48	1	34.45	34.50	1	1,623	0.06%
2021/08/26	1	34.10	0	0.00	34.05	1	1,630	0.06%
2021/08/20	1	33.80	0	0.00	33.70	1	1,692	0.06%
2021/08/18	4	33.83	2	33.85	34.20	2	1,700	0.12%
2021/08/12	0	0.00	1	34.65	34.90	-1	1,726	-0.06%
2021/08/11	1	34.50	0	0.00	34.15	1	1,721	0.06%
2021/08/10	2	34.95	0	0.00	34.90	2	1,709	0.12%
2021/08/06	1	35.75	4	35.80	35.85	-3	1,728	-0.17%
2021/08/05	4	36.00	4	36.00	35.95	0	1,751	0.00%
2021/08/04	2	36.10	1	36.05	36.10	1	1,792	0.06%
2021/08/02	4	36.53	14	36.34	36.50	-10	1,807	-0.55%
2021/07/30	2	36.50	0	0.00	36.45	2	1,806	0.11%
2021/07/29	2	37.53	1	37.25	37.30	1	1,791	0.06%
2021/07/28	2	36.75	2	37.55	37.30	0	1,794	0.00%
2021/07/27	5	37.86	1	37.80	37.90	4	1,803	0.22%
2021/07/26	7	38.14	3	37.88	38.05	4	1,804	0.22%
2021/07/23	12	38.25	22	38.65	38.50	-10	1,762	-0.57%
2021/07/22	2	36.85	0	0.00	36.65	2	1,606	0.12%
2021/07/21	19	36.70	1	36.65	36.25	18	1,608	1.12%
2021/07/20	1	36.60	1	36.65	36.65	0	1,613	0.00%
2021/07/19	3	37.62	3	37.18	37.15	0	1,608	0.00%
2021/07/15	0	0.00	1	35.90	36.00	-1	1,599	-0.06%
2021/07/14	2	35.60	0.1	35.50	35.60	1.9	1,651	0.11%
2021/07/13	0	0.00	1	36.30	36.05	-1	1,759	-0.06%
2021/07/07	1	35.75	0	0.00	35.60	1	1,895	0.05%
2021/07/06	0	0.00	1	35.80	35.85	-1	1,930	-0.05%
2021/07/05	1	35.75	0	0.00	35.85	1	1,950	0.05%
2021/07/01	0	0.00	10	36.41	36.50	-10	1,994	-0.50%
2021/06/30	0	0.00	5	36.22	36.10	-5	1,966	-0.25%
2021/06/29	0	0.00	3	35.20	35.30	-3	1,944	-0.15%
2021/06/25	3.5	35.78	1	36.10	35.55	2.5	1,925	0.13%
2021/06/24	0	0.00	1	35.10	35.00	-1	1,888	-0.05%
2021/06/23	4	34.65	1	34.40	34.65	3	1,869	0.16%
2021/06/22	1	33.80	7	33.76	33.75	-6	1,854	-0.32%
2021/06/18	1	33.10	0	0.00	32.60	1	1,809	0.06%
2021/06/17	1	33.05	1	33.35	33.10	0	1,775	0.00%
2021/06/15	2	34.30	0	0.00	34.35	2	1,728	0.12%
2021/06/09	0	0.00	1	33.70	33.60	-1	1,769	-0.06%
2021/06/03	1	34.10	2	34.03	33.95	-1	1,779	-0.06%
2021/05/31	3	33.27	2	33.25	33.10	1	1,776	0.06%
2021/05/27	2	32.10	0	0.00	32.15	2	1,772	0.11%
2021/05/25	0	0.00	2	32.18	32.35	-2	1,798	-0.11%
2021/05/21	4	31.94	0	0.00	32.10	4	1,802	0.22%
2021/05/19	1	32.60	0	0.00	32.30	1	1,810	0.06%
2021/05/17	0	0.00	9	31.67	31.00	-9	1,835	-0.49%
2021/05/14	4	32.60	2	33.35	32.65	2	1,817	0.11%
2021/05/13	1	32.60	0	0.00	32.80	1	1,809	0.06%
2021/05/12	2	35.38	2	35.40	33.40	0	1,792	0.00%
2021/05/07	1	36.70	8.1	36.87	36.85	-7.1	1,747	-0.41%
2021/05/05	1	35.85	1	36.40	36.45	0	1,757	0.00%
2021/05/04	2	35.80	0	0.00	35.85	2	1,766	0.11%
2021/05/03	1	37.55	0	0.00	37.15	1	1,737	0.06%
2021/04/28	0	0.00	2	38.65	38.75	-2	1,741	-0.11%
2021/04/27	0	0.00	2	39.00	38.90	-2	1,748	-0.11%
2021/04/26	2	38.45	0	0.00	38.50	2	1,733	0.12%
2021/04/23	2	38.23	0	0.00	38.00	2	1,740	0.11%
2021/04/22	9	38.22	3	38.50	37.95	6	1,771	0.34%
2021/04/20	2	39.30	24	39.68	39.85	-22	1,717	-1.28%
2021/04/19	7	38.86	29	39.56	40.00	-22	1,672	-1.32%
2021/04/16	4	38.31	7	37.68	38.50	-3	1,573	-0.19%
2021/04/15	0	0.00	1	36.85	36.85	-1	1,478	-0.07%
2021/04/14	6	35.98	7	36.09	36.15	-1	1,463	-0.07%
2021/04/13	7	36.73	1	36.75	36.45	6	1,480	0.41%
2021/04/12	3	36.70	1	36.40	36.85	2	1,494	0.13%
2021/04/09	5	35.94	0	0.00	35.95	5	1,505	0.33%
2021/04/08	0	0.00	4	36.16	36.35	-4	1,496	-0.27%
2021/04/07	3	35.67	0	0.00	35.65	3	1,474	0.20%
2021/04/06	2	35.90	0	0.00	36.00	2	1,455	0.14%
2021/04/01	2	36.08	5	35.92	36.00	-3	1,460	-0.21%
2021/03/31	2	36.05	0	0.00	36.25	2	1,451	0.14%
2021/03/30	10	36.15	0	0.00	36.30	10	1,437	0.70%
2021/03/29	15	36.42	0	0.00	36.35	15	1,418	1.06%
2021/03/26	1	36.20	0	0.00	36.40	1	1,412	0.07%
2021/03/25	1	36.40	0	0.00	36.20	1	1,413	0.07%
2021/03/23	0	0.00	2	36.70	36.60	-2	1,405	-0.14%
2021/03/22	1	36.80	1	37.00	36.95	0	1,413	0.00%
2021/03/17	10	36.85	0	0.00	36.85	10	1,419	0.70%
2021/03/15	1	36.05	1	36.20	36.10	0	1,375	0.00%
2021/03/12	11	35.80	0	0.00	35.90	11	1,366	0.80%
2021/03/08	1	35.85	0	0.00	35.85	1	1,320	0.08%
2021/03/04	2	36.18	0	0.00	36.40	2	1,345	0.15%
2021/03/02	2	36.40	0	0.00	36.10	2	1,329	0.15%
2021/02/24	0	0.00	1	36.40	36.40	-1	1,282	-0.08%
2021/02/22	0	0.00	1	35.75	36.40	-1	1,238	-0.08%
2021/02/19	1	35.15	0	0.00	35.40	1	1,218	0.08%
2021/02/18	0	0.00	1	35.55	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	0	0.00	1	35.50	35.60	-1	1,163	-0.09%
2021/02/04	3	35.13	0	0.00	35.30	3	1,159	0.26%
2021/02/03	0	0.00	1	35.40	35.30	-1	1,157	-0.09%
2021/02/01	1	35.10	1	35.30	35.35	0	1,153	0.00%
2021/01/29	3	35.77	1	36.10	35.85	2	1,145	0.17%
2021/01/28	0.1	36.10	6	35.41	36.10	-5.9	1,131	-0.52%
2021/01/27	2	35.50	2	35.68	35.50	0	1,110	0.00%
2021/01/26	1	35.00	0	0.00	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	0	0.00	1	35.60	35.00	-1	1,071	-0.09%
2021/01/21	0	0.00	6	35.29	35.20	-6	1,049	-0.57%
2021/01/20	11	35.60	0	0.00	35.60	11	1,038	1.06%
2021/01/18	24	36.59	0	0.00	36.65	24	1,034	2.32%
2021/01/15	2	37.98	0	0.00	37.40	2	1,013	0.20%
2021/01/14	2	38.80	0	0.00	38.95	2	987	0.20%
2021/01/13	0	0.00	12	39.33	39.45	-12	991	-1.21%
2021/01/11	5	39.45	0	0.00	39.45	5	982	0.51%
2021/01/06	1	39.00	11	38.86	38.50	-10	980	-1.02%
2021/01/05	5	40.11	7	40.36	39.95	-2	950	-0.21%
2021/01/04	2	40.20	2	39.63	40.20	0	913	0.00%
2020/12/31	0	0.00	1	39.00	39.00	-1	870	-0.11%
2020/12/28	0	0.00	1	38.65	38.80	-1	836	-0.12%
2020/12/14	1	37.85	0	0.00	37.95	1	857	0.12%
2020/12/11	0	0.00	1	38.25	38.50	-1	847	-0.12%
2020/12/02	0	0.00	2	39.13	38.75	-2	888	-0.23%
2020/12/01	6	39.23	0	0.00	39.30	6	886	0.68%
2020/11/30	2	39.18	0	0.00	39.90	2	897	0.22%
2020/11/23	7	38.21	0	0.00	38.30	7	985	0.71%
2020/11/16	0	0.00	1	38.10	38.30	-1	1,042	-0.10%
2020/11/13	1	38.50	0	0.00	38.15	1	1,052	0.10%
2020/11/09	0	0.00	3	38.63	38.45	-3	1,089	-0.28%
2020/11/04	0	0.00	2	38.50	38.70	-2	1,101	-0.18%
2020/11/03	0	0.00	1	38.15	38.30	-1	1,108	-0.09%
2020/10/30	1	38.30	0	0.00	37.70	1	1,157	0.09%
2020/10/27	0	0.00	5	39.10	39.20	-5	1,146	-0.44%
2020/10/26	0	0.00	1	39.90	39.75	-1	1,145	-0.09%
2020/10/22	6	39.05	0	0.00	39.50	6	1,142	0.53%
2020/10/21	0	0.00	2	38.70	38.95	-2	1,125	-0.18%
2020/10/19	1	38.40	0	0.00	38.40	1	1,090	0.09%
2020/10/16	3	37.80	0	0.00	37.80	3	1,077	0.28%
2020/10/13	0	0.00	2	36.70	36.60	-2	1,070	-0.19%
2020/10/12	2	37.33	0	0.00	37.15	2	1,092	0.18%
2020/09/24	1	35.50	0	0.00	35.50	1	1,145	0.09%
2020/09/22	0	0.00	0	37.70	37.50	0	1,123	0.00%
2020/09/18	0	0.00	1	37.45	37.70	-1	1,153	-0.09%
2020/09/17	1	37.55	0	0.00	37.35	1	1,150	0.09%
2020/09/16	5	37.95	0	0.00	37.85	5	1,193	0.42%
2020/09/15	0	0.00	1	38.00	38.05	-1	1,222	-0.08%
2020/09/14	1	36.70	0	0.00	37.45	1	1,240	0.08%
2020/09/10	1	37.50	0	0.00	37.40	1	1,247	0.08%
2020/09/07	0	0.00	20	39.05	38.90	-20	1,264	-1.58%
2020/09/01	0	0.00	6	39.23	39.25	-6	1,319	-0.45%
2020/08/31	0	0.00	3	38.58	38.70	-3	1,311	-0.23%
2020/08/28	0	0.00	1	38.00	37.70	-1	1,324	-0.08%
2020/08/27	1	37.45	3	37.50	37.55	-2	1,354	-0.15%
2020/08/25	0	0.00	2	37.40	37.55	-2	1,371	-0.15%
2020/08/24	0	0.00	10	36.58	36.60	-10	1,365	-0.73%
2020/08/20	3	35.92	0	0.00	36.35	3	1,380	0.22%
2020/08/19	0	0.00	0	37.00	37.10	0	1,393	0.00%
2020/08/18	0	0.00	2	37.73	37.65	-2	1,392	-0.14%
2020/08/14	0	0.00	3	37.00	37.10	-3	1,468	-0.20%
2020/08/11	0	0.00	5	37.80	37.70	-5	1,521	-0.33%
2020/08/10	0	0.00	7	37.41	37.55	-7	1,522	-0.46%
2020/08/06	0	0.00	3	37.23	37.50	-3	1,561	-0.19%
2020/08/05	0	0.00	3	35.60	36.20	-3	1,595	-0.19%
2020/08/03	1	34.20	0	0.00	34.10	1	1,630	0.06%
2020/07/30	0	0.00	8	34.54	34.50	-8	1,681	-0.48%
2020/07/29	9	33.89	31.7	33.86	33.85	-22.7	1,690	-1.34%
2020/07/28	1	34.80	9	34.44	34.25	-8	1,706	-0.47%
2020/07/27	1	35.40	0	0.00	35.15	1	1,729	0.06%
2020/07/24	2	36.23	0	0.00	36.00	2	1,745	0.11%
2020/07/23	1	36.85	0	0.00	36.65	1	1,754	0.06%
2020/07/22	2	36.75	0	0.00	36.80	2	1,775	0.11%
2020/07/21	0	0.00	1	36.80	36.70	-1	1,778	-0.06%
2020/07/20	1	36.05	1	36.00	36.05	0	1,781	0.00%
2020/07/16	0	0.00	1	37.35	37.00	-1	1,819	-0.05%
2020/07/14	0	0.00	15	37.00	36.95	-15	1,812	-0.83%
2020/07/10	2	36.85	10	36.95	36.75	-8	1,884	-0.42%
2020/07/09	6	37.89	11	37.88	37.60	-5	1,884	-0.27%
2020/07/08	5	37.26	1	37.20	37.35	4	1,872	0.21%
2020/07/07	3	37.58	1	37.65	37.80	2	1,876	0.11%
2020/07/06	23	37.84	2	37.83	37.95	21	1,910	1.10%
2020/07/03	11	37.52	0	0.00	37.50	11	1,922	0.57%
2020/07/01	0	0.00	3	37.23	37.35	-3	1,947	-0.15%
2020/06/30	4	36.79	1	36.90	36.50	3	1,960	0.15%
2020/06/29	6	36.38	1	37.00	36.45	5	1,996	0.25%
2020/06/24	1	37.35	0	0.00	37.50	1	2,000	0.05%
2020/06/23	5	37.44	1	38.20	37.50	4	2,049	0.20%
2020/06/22	5	39.65	0	0.00	39.80	5	2,023	0.25%
2020/06/18	7	40.04	2	40.18	40.00	5	2,015	0.25%
2020/06/17	2	39.65	3	39.90	40.00	-1	2,037	-0.05%
2020/06/15	2	38.65	0	0.00	38.00	2	2,098	0.10%
2020/06/12	2	38.40	0	0.00	38.70	2	2,106	0.09%
2020/06/11	1	39.20	0	0.00	38.80	1	2,125	0.05%
2020/06/10	1	39.95	10	40.05	39.45	-9	2,131	-0.42%
2020/06/09	4	39.79	0	0.00	39.60	4	2,137	0.19%
2020/06/08	1	40.35	0	0.00	40.30	1	2,128	0.05%
2020/06/05	1	40.50	3	40.75	41.05	-2	2,087	-0.10%
2020/06/04	1	40.15	3	39.58	39.80	-2	2,069	-0.10%
2020/06/03	3	38.85	3	38.82	38.85	0	2,039	0.00%
2020/06/01	1	38.10	5	38.00	38.00	-4	1,985	-0.20%
2020/05/29	5	36.50	0	0.00	36.50	5	1,966	0.25%
2020/05/28	2	37.20	0	0.00	37.20	2	1,961	0.10%
2020/05/26	0	0.00	1	38.55	38.35	-1	1,971	-0.05%
2020/05/25	1	37.50	2	37.45	37.40	-1	1,945	-0.05%
2020/05/22	5	37.65	0	0.00	37.65	5	1,939	0.26%
2020/05/21	2	37.95	0	0.00	37.60	2	1,908	0.10%
2020/05/20	0	0.00	3	36.70	37.50	-3	1,833	-0.16%
2020/05/19	1	36.45	0	0.00	36.35	1	1,798	0.06%
2020/05/18	0	0.00	3	35.47	35.50	-3	1,781	-0.17%
2020/05/15	3	34.75	0	0.00	34.80	3	1,770	0.17%
2020/05/14	0	0.00	10	35.35	35.30	-10	1,758	-0.57%
2020/05/13	8	36.00	3	35.95	36.00	5	1,747	0.29%
2020/05/12	0	0.00	7	36.55	36.95	-7	1,723	-0.41%
2020/05/11	4	35.80	3	35.40	35.75	1	1,659	0.06%
2020/05/08	0	0.00	16	34.38	34.35	-16	1,620	-0.99%
2020/05/07	0	0.00	1	34.10	34.30	-1	1,608	-0.06%
2020/05/06	9	34.08	0	0.00	34.00	9	1,605	0.56%
2020/05/05	4	34.59	0	0.00	34.85	4	1,567	0.26%
2020/05/04	6	34.78	0	0.00	34.70	6	1,560	0.38%
2020/04/30	16	35.46	26	35.56	35.95	-10	1,539	-0.65%
2020/04/29	10	34.71	1	34.80	34.75	9	1,523	0.59%
2020/04/28	0	0.00	1	34.50	34.55	-1	1,509	-0.07%
2020/04/27	0	0.00	1	34.40	34.35	-1	1,523	-0.07%
2020/04/22	3	32.73	0	0.00	33.90	3	1,531	0.20%
2020/04/21	6	33.73	2	33.50	33.50	4	1,518	0.26%
2020/04/17	0	0.00	1	33.75	33.70	-1	1,477	-0.07%
2020/04/16	1	33.80	2	34.00	33.80	-1	1,456	-0.07%
2020/04/15	3	34.70	0	0.00	34.60	3	1,423	0.21%
2020/04/14	0	0.00	1	33.90	34.25	-1	1,394	-0.07%
2020/04/13	2	33.80	0	0.00	33.75	2	1,380	0.14%
2020/04/09	8	33.64	5	34.19	33.65	3	1,367	0.22%
2020/04/07	3	32.80	0	0.00	32.80	3	1,302	0.23%
2020/04/06	5	32.65	0	0.00	32.65	5	1,288	0.39%
2020/04/01	0	0.00	1	32.75	32.85	-1	1,269	-0.08%
2020/03/31	1	32.00	1	31.95	32.00	0	1,248	0.00%
2020/03/27	5	31.00	22	31.30	30.90	-17	1,170	-1.45%
2020/03/26	1	31.10	1	30.10	30.40	0	1,127	0.00%
2020/03/25	3	31.20	0	0.00	30.95	3	1,113	0.27%
2020/03/24	0	0.00	1	29.05	29.05	-1	1,095	-0.09%
2020/03/23	3	26.80	6	27.75	26.90	-3	1,106	-0.27%
2020/03/19	1	26.25	0	0.00	26.70	1	1,118	0.09%
2020/03/17	22	29.76	1	30.10	29.70	21	1,122	1.87%
2020/03/16	1	31.75	0	0.00	31.55	1	1,095	0.09%
2020/03/13	0	0.00	1	32.50	33.30	-1	1,083	-0.09%
2020/03/12	2	36.18	3	35.50	35.60	-1	1,056	-0.09%
2020/03/11	1	37.55	0	0.00	37.55	1	1,044	0.10%
2020/03/09	5	37.83	0	0.00	37.55	5	1,056	0.47%
2020/03/02	6	38.14	2	38.25	38.10	4	1,120	0.36%
2020/02/27	10	39.48	0	0.00	38.95	10	1,110	0.90%
2020/02/24	1	40.90	0	0.00	40.70	1	1,096	0.09%
2020/02/19	1	41.65	0	0.00	41.30	1	1,104	0.09%
2020/02/17	0	0.00	6	41.85	41.65	-6	1,111	-0.54%
2020/02/14	0	0.00	5	42.06	42.25	-5	1,117	-0.45%
2020/02/04	0	0.00	8	41.50	41.10	-8	1,139	-0.70%
2020/02/03	8	40.20	0	0.00	40.90	8	1,136	0.70%
2020/01/31	1	41.75	1	42.15	42.60	0	1,127	0.00%
2020/01/30	19	42.52	2	44.10	41.75	17	1,128	1.51%
2020/01/16	1	46.80	0	0.00	46.75	1	1,136	0.09%
2020/01/15	2	45.98	0	0.00	45.80	2	1,122	0.18%
2020/01/09	1	45.90	0	0.00	45.95	1	1,196	0.08%
2019/12/25	0	0.00	1	47.00	47.00	-1	1,295	-0.08%
2019/12/24	1	46.45	0	0.00	46.45	1	1,300	0.08%
2019/12/23	10	47.03	0	0.00	46.45	10	1,319	0.76%
2019/12/19	0	0.00	1	47.20	47.00	-1	1,312	-0.08%
2019/12/18	1	46.65	1	46.70	47.00	0	1,340	0.00%
2019/12/17	4	47.00	4	46.40	46.00	0	1,352	0.00%
2019/12/16	1	46.40	2	46.70	46.95	-1	1,355	-0.07%
2019/12/13	1	46.20	8	46.80	47.40	-7	1,354	-0.52%
2019/12/12	8	46.53	0	0.00	46.55	8	1,367	0.58%
2019/12/11	0	0.00	5	45.92	45.60	-5	1,362	-0.37%
2019/12/10	5	46.02	2	46.23	45.55	3	1,388	0.22%
2019/12/09	0	0.00	2	45.50	45.85	-2	1,451	-0.14%
2019/12/05	0	0.00	2	45.45	45.45	-2	1,433	-0.14%
2019/12/03	2	44.68	0	0.00	44.65	2	1,405	0.14%
2019/12/02	0	0.00	5	45.50	44.85	-5	1,397	-0.36%
2019/11/29	3	45.18	3	45.37	45.20	0	1,395	0.00%
2019/11/28	5	44.93	5	44.95	45.25	0	1,423	0.00%
2019/11/27	4	43.94	0	0.00	44.35	4	1,419	0.28%
2019/11/21	1	45.25	0	0.00	45.40	1	1,415	0.07%
2019/11/19	1	45.70	0	0.00	45.85	1	1,427	0.07%
2019/11/18	0	0.00	1	45.70	46.20	-1	1,434	-0.07%
2019/11/14	0	0.00	2	45.60	46.15	-2	1,449	-0.14%
2019/11/13	3	46.27	2	46.60	46.15	1	1,452	0.07%
2019/11/12	1	47.10	1	47.05	46.90	0	1,460	0.00%
2019/11/11	1	47.05	10	47.05	47.05	-9	1,467	-0.61%
2019/11/08	1	47.05	0	0.00	46.80	1	1,465	0.07%
2019/11/01	5	47.16	5	47.40	46.90	0	1,450	0.00%
2019/10/31	9	47.20	2	47.60	47.50	7	1,449	0.48%
2019/10/30	0	0.00	5	46.84	47.60	-5	1,458	-0.34%
2019/10/29	3	46.58	2	46.80	47.00	1	1,454	0.07%
2019/10/28	1	47.00	0	0.00	47.00	1	1,457	0.07%
2019/10/24	0	0.00	2	48.25	48.25	-2	1,459	-0.14%
2019/10/22	0	0.00	2.9	46.77	47.20	-2.9	1,454	-0.20%
2019/10/21	0	0.00	3	46.30	46.70	-3	1,445	-0.21%
2019/10/17	0	0.00	8	46.73	47.20	-8	1,434	-0.56%
2019/10/14	1	45.60	4	45.30	44.90	-3	1,426	-0.21%
2019/10/09	0	0.00	5	45.55	45.00	-5	1,445	-0.35%
2019/10/08	1	45.80	0	0.00	45.65	1	1,454	0.07%
2019/10/07	1	46.50	0	0.00	46.40	1	1,491	0.07%
2019/10/03	0	0.00	2	47.20	47.85	-2	1,538	-0.13%
2019/10/01	2	47.28	0	0.00	47.75	2	1,558	0.13%
2019/09/27	0	0.00	20	47.11	46.90	-20	1,556	-1.28%
2019/09/26	1	47.50	0	0.00	47.45	1	1,570	0.06%
2019/09/24	16	48.51	0	0.00	48.10	16	1,596	1.00%
2019/09/23	2	47.95	0	0.00	48.05	2	1,593	0.13%
2019/09/20	1	50.00	1	49.45	48.55	0	1,570	0.00%
2019/09/19	0	0.00	8	49.69	50.00	-8	1,538	-0.52%
2019/09/17	0	0.00	30	49.20	49.05	-30	1,458	-2.06%
2019/09/16	8	48.12	1	48.60	48.60	7	1,432	0.49%
2019/09/11	1	47.10	4	47.49	47.80	-3	1,398	-0.21%
2019/09/10	5	46.05	6	45.69	46.15	-1	1,350	-0.07%
2019/09/09	2	45.65	0	0.00	45.15	2	1,345	0.15%
2019/09/06	1	46.10	1	46.20	45.90	0	1,344	0.00%
2019/09/02	0	0.00	3	47.00	47.30	-3	1,359	-0.22%
2019/08/30	1	45.85	0	0.00	45.40	1	1,320	0.08%
2019/08/29	0	0.00	4	46.23	46.00	-4	1,313	-0.30%
2019/08/28	0	0.00	1	45.50	45.85	-1	1,300	-0.08%
2019/08/26	1	44.60	1	44.65	44.60	0	1,270	0.00%
2019/08/23	0	0.00	1	45.30	44.95	-1	1,265	-0.08%
2019/08/22	0	0.00	5	45.05	45.20	-5	1,263	-0.40%
2019/08/19	0	0.00	1	43.80	43.90	-1	1,267	-0.08%
2019/08/16	0	0.00	4	43.48	43.65	-4	1,259	-0.32%
2019/08/15	2	42.13	0	0.00	41.85	2	1,246	0.16%
2019/08/14	2	43.03	0	0.00	43.10	2	1,236	0.16%
2019/08/13	4	43.69	0	0.00	43.65	4	1,229	0.33%
2019/08/08	5	44.30	0	0.00	44.30	5	1,243	0.40%
2019/08/07	0	0.00	1	44.50	44.15	-1	1,255	-0.08%
2019/08/06	1	43.60	20	43.35	44.15	-19	1,274	-1.49%
2019/08/05	1	44.20	1	44.15	44.15	0	1,288	0.00%
2019/08/02	0	0.00	15	44.89	44.80	-15	1,303	-1.15%
2019/08/01	3	45.10	8	45.09	44.65	-5	1,312	-0.38%
2019/07/31	0	0.00	3	45.57	45.75	-3	1,318	-0.23%
2019/07/29	0	0.00	10	46.25	46.40	-10	1,373	-0.73%
2019/07/24	1	44.50	0	0.00	44.55	1	1,674	0.06%
2019/07/23	3	46.10	0	0.00	45.65	3	1,690	0.18%
2019/07/22	0	0.00	2	46.08	46.00	-2	1,721	-0.12%
2019/07/19	5	46.06	2	46.20	45.75	3	1,791	0.17%
2019/07/18	3	47.60	34	47.69	47.70	-31	1,825	-1.70%
2019/07/17	4	47.60	7	47.48	47.60	-3	1,862	-0.16%
2019/07/16	0	0.00	10	47.10	47.10	-10	1,925	-0.52%
2019/07/15	1	46.90	1	47.00	47.00	0	1,986	0.00%
2019/07/11	4	46.90	4	46.40	47.00	0	2,161	0.00%
2019/07/10	0	0.00	3	45.93	45.55	-3	2,180	-0.14%
2019/07/09	2	46.15	25	45.89	45.50	-23	2,272	-1.01%
2019/07/08	3	44.85	0	0.00	44.40	3	2,266	0.13%
2019/07/05	0	0.00	1	45.50	45.85	-1	2,265	-0.04%
2019/07/03	1	45.90	0	0.00	45.25	1	2,289	0.04%
2019/07/02	0	0.00	8	45.79	45.90	-8	2,288	-0.35%
2019/06/28	0	0.00	8	45.02	44.90	-8	2,257	-0.35%
2019/06/27	0	0.00	3	44.65	44.95	-3	2,275	-0.13%
2019/06/21	0	0.00	2	44.00	44.10	-2	2,293	-0.09%
2019/06/19	2	43.05	0	0.00	43.30	2	2,289	0.09%
2019/06/18	0	0.00	1	43.00	43.00	-1	2,277	-0.04%
2019/06/11	1	41.10	0	0.00	40.90	1	2,460	0.04%
2019/06/10	1	41.20	0	0.00	41.35	1	2,450	0.04%
2019/06/05	1	42.85	1	43.25	42.50	0	2,447	0.00%
2019/06/04	1	42.85	1	43.25	42.70	0	2,469	0.00%
2019/06/03	1	42.90	0	0.00	42.90	1	2,546	0.04%
2019/05/30	0	0.00	1	43.90	43.80	-1	2,611	-0.04%
2019/05/29	2	43.88	1	43.80	43.70	1	2,625	0.04%
2019/05/28	1.3	43.51	0	0.00	43.70	1.3	2,641	0.05%
2019/05/23	0	0.00	1	42.85	43.00	-1	2,659	-0.04%
2019/05/22	0	0.00	1	43.45	43.20	-1	2,685	-0.04%
2019/05/20	1	43.30	3	43.15	43.00	-2	2,692	-0.07%
2019/05/17	1	42.95	11	42.85	42.85	-10	2,693	-0.37%
2019/05/16	3	42.80	3	43.10	42.80	0	2,696	0.00%
2019/05/15	0	0.00	1	41.80	42.50	-1	2,697	-0.04%
2019/05/14	12	39.53	0	0.00	41.25	12	2,691	0.45%
2019/05/13	2	41.28	0	0.00	41.60	2	2,671	0.07%
2019/05/10	3	41.80	0	0.00	41.80	3	2,650	0.11%
2019/05/08	3	43.23	0	0.00	43.00	3	2,621	0.11%
2019/05/07	5	43.78	3	43.78	44.20	2	2,597	0.08%
2019/05/06	2	44.48	0	0.00	43.55	2	2,572	0.08%
2019/05/03	0	0.00	10	45.70	45.00	-10	2,523	-0.40%
2019/05/02	9	44.87	93	45.43	45.70	-84	2,436	-3.45%
2019/04/30	2	44.33	1	44.10	44.10	1	2,282	0.04%
2019/04/25	3	44.13	3	44.05	44.10	0	2,141	0.00%
2019/04/24	21	43.27	0	0.00	43.20	21	2,081	1.01%
2019/04/22	12	44.85	0	0.00	44.15	12	1,978	0.61%
2019/04/19	6	44.32	0	0.00	44.50	6	1,898	0.32%
2019/04/18	20	43.23	3	43.25	43.20	17	1,823	0.93%
2019/04/17	0	0.00	1	43.20	43.70	-1	1,731	-0.06%
2019/04/16	3	42.28	2	42.25	42.60	1	1,616	0.06%
2019/04/15	8	42.79	19	42.23	41.95	-11	1,561	-0.70%
2019/04/12	3	41.02	0	0.00	41.00	3	1,445	0.21%
2019/04/11	1	41.65	1	41.80	41.00	0	1,411	0.00%
2019/04/10	2	41.15	1	41.45	41.50	1	1,392	0.07%
2019/04/09	3	40.87	0	0.00	41.05	3	1,368	0.22%
2019/04/08	1	40.65	1	40.65	40.85	0	1,342	0.00%
2019/04/02	2	40.53	0	0.00	40.30	2	1,313	0.15%
2019/04/01	1	40.45	0	0.00	40.45	1	1,301	0.08%
2019/03/29	10	39.45	0	0.00	39.55	10	1,270	0.79%
2019/03/27	0	0.00	10	39.55	39.55	-10	1,269	-0.79%
2019/03/26	17	39.44	0	0.00	39.40	17	1,275	1.33%
2019/03/22	11	41.44	10	40.95	41.00	1	1,222	0.08%
2019/03/21	10	41.70	1	41.70	41.80	9	1,207	0.75%
2019/03/20	35	42.68	39	42.28	41.95	-4	1,217	-0.33%
2019/03/18	0	0.00	1	40.50	40.35	-1	1,048	-0.10%
2019/03/15	10	39.15	0	0.00	39.95	10	1,036	0.96%
2019/03/14	5	39.30	0	0.00	39.20	5	1,021	0.49%
2019/03/08	1	38.60	1	39.60	39.65	0	1,092	0.00%
2019/03/07	6	39.50	21	40.58	39.20	-15	1,080	-1.39%
2019/03/05	13	38.16	0	0.00	38.30	13	988	1.32%
2019/02/27	14	38.29	0	0.00	38.40	14	994	1.41%
2019/02/21	0	0.00	1	38.30	38.10	-1	987	-0.10%
2019/02/19	1	38.00	5	37.95	38.00	-4	1,187	-0.34%
2019/02/18	1	38.35	0	0.00	38.25	1	1,238	0.08%
2019/02/15	1	38.50	0	0.00	38.00	1	1,242	0.08%
2019/02/14	7	38.41	0	0.00	38.75	7	1,233	0.57%
2019/02/13	1	39.25	0	0.00	39.20	1	1,222	0.08%
2019/02/12	0	0.00	1	39.30	39.25	-1	1,223	-0.08%
2019/01/30	1	38.70	0	0.00	38.70	1	1,231	0.08%
2019/01/29	1	39.00	0	0.00	39.00	1	1,230	0.08%
2019/01/16	0	0.00	1	39.30	39.60	-1	1,292	-0.08%
2019/01/15	1	39.25	0	0.00	39.25	1	1,278	0.08%
2019/01/14	0	0.00	1	38.70	38.70	-1	1,261	-0.08%
2019/01/11	0	0.00	1	38.50	38.40	-1	1,290	-0.08%
2019/01/10	0	0.00	1	38.50	38.30	-1	1,318	-0.08%
2019/01/09	0	0.00	1	37.75	38.00	-1	1,380	-0.07%
2019/01/08	1	37.45	0	0.00	37.45	1	1,398	0.07%
2019/01/07	0	0.00	1	37.00	37.90	-1	1,405	-0.07%
2019/01/04	1	35.80	0	0.00	36.20	1	1,406	0.07%
2018/12/27	1	37.30	0	0.00	36.85	1	1,483	0.07%
2018/12/26	0	0.00	1	37.10	36.65	-1	1,487	-0.07%
2018/12/25	2	36.35	0	0.00	36.60	2	1,491	0.13%
2018/12/22	1	37.10	0	0.00	37.05	1	1,492	0.07%
2018/12/20	13	37.25	0	0.00	37.10	13	1,514	0.86%
2018/12/19	0	0.00	1	37.55	37.95	-1	1,509	-0.07%
2018/12/14	3	36.97	0	0.00	36.95	3	1,534	0.20%
2018/12/13	14	37.74	0	0.00	37.75	14	1,530	0.91%
2018/12/12	1	38.25	0	0.00	38.35	1	1,534	0.07%
2018/12/10	10	38.00	1	37.40	37.50	9	1,523	0.59%
2018/12/07	11	39.00	0	0.00	39.05	11	1,515	0.73%
2018/12/06	2	38.98	0	0.00	38.80	2	1,513	0.13%
2018/12/04	0	0.00	9	41.36	41.10	-9	1,519	-0.59%
2018/12/03	2	40.90	0	0.00	40.40	2	1,498	0.13%
2018/11/29	4	40.35	0	0.00	39.75	4	1,453	0.28%
2018/11/28	3	39.72	3	39.95	39.95	0	1,450	0.00%
2018/11/27	5	40.97	0	0.00	40.25	5	1,428	0.35%
2018/11/19	5	42.40	4	43.39	42.35	1	1,347	0.07%
2018/11/16	5	39.05	28	40.49	41.40	-23	1,274	-1.81%
2018/11/01	0	0.00	20	35.65	35.45	-20	1,117	-1.79%
2018/10/31	0	0.00	1	34.50	34.90	-1	1,104	-0.09%
2018/10/25	20	34.33	0	0.00	33.60	20	1,239	1.61%
2018/10/19	10	34.75	10	35.60	35.75	0	1,251	0.00%
2018/10/17	2	38.18	0	0.00	36.85	2	1,235	0.16%
2018/10/15	10	40.13	0	0.00	40.00	10	1,233	0.81%
2018/10/12	0	0.00	2	40.75	40.75	-2	1,285	-0.16%
2018/10/11	0	0.00	5	40.40	40.40	-5	1,344	-0.37%
2018/10/08	0	0.00	1	41.00	40.75	-1	1,400	-0.07%
2018/10/04	1	41.15	0	0.00	41.05	1	1,440	0.07%
2018/10/03	2	41.65	0	0.00	41.60	2	1,453	0.14%
2018/10/02	0	0.00	1	42.30	42.20	-1	1,475	-0.07%
2018/09/27	0	0.00	1	43.20	43.20	-1	1,574	-0.06%
2018/09/25	1	43.55	0	0.00	43.55	1	1,606	0.06%
2018/09/20	1	42.80	0	0.00	42.80	1	1,611	0.06%
2018/09/19	0	0.00	1	42.35	42.40	-1	1,629	-0.06%
2018/09/18	0	0.00	1	42.35	41.70	-1	1,640	-0.06%
2018/09/12	0	0.00	2	41.15	41.35	-2	1,639	-0.12%
2018/09/11	1	40.80	0	0.00	41.00	1	1,645	0.06%
2018/09/10	0	0.00	1	41.60	40.75	-1	1,639	-0.06%
2018/08/30	2	44.20	2	44.15	44.20	0	1,749	0.00%
2018/08/24	24	43.77	0	0.00	43.50	24	1,769	1.36%
2018/08/22	1	45.60	0	0.00	45.50	1	1,759	0.06%
2018/08/21	0	0.00	2	45.35	45.55	-2	1,760	-0.11%
2018/08/17	1	45.75	0	0.00	45.50	1	1,774	0.06%
2018/08/16	1	44.80	0	0.00	45.40	1	1,787	0.06%
2018/08/15	0	0.00	2	45.30	45.30	-2	1,792	-0.11%
2018/08/13	3	45.92	1	45.00	45.55	2	1,795	0.11%
2018/08/10	0	0.00	2	46.03	45.85	-2	1,778	-0.11%
2018/08/06	1	46.50	0	0.00	46.65	1	1,754	0.06%
2018/08/03	3	46.30	0	0.00	46.30	3	1,766	0.17%
2018/08/01	2	45.88	2	45.80	46.10	0	1,659	0.00%
2018/07/31	0	0.00	1	44.70	45.00	-1	1,632	-0.06%
2018/07/27	0	0.00	1	44.25	44.30	-1	1,605	-0.06%
2018/07/25	20	44.38	0	0.00	44.05	20	1,586	1.26%
2018/07/24	1	45.50	0	0.00	44.35	1	1,586	0.06%
2018/07/23	0	0.00	3	45.20	45.30	-3	1,556	-0.19%
2018/07/20	5	44.85	0	0.00	44.75	5	1,524	0.33%
2018/07/19	0	0.00	5	44.00	44.60	-5	1,475	-0.34%
2018/07/17	5	44.35	0	0.00	44.45	5	1,361	0.37%
2018/07/16	2	44.60	0	0.00	44.35	2	1,288	0.16%
2018/07/13	1	45.90	1	45.50	44.70	0	1,252	0.00%
2018/07/09	21	42.57	3	42.50	42.55	18	1,189	1.51%
2018/07/06	0	0.00	1	42.90	43.00	-1	1,157	-0.09%
2018/07/05	22	43.39	0	0.00	43.35	22	1,148	1.91%
2018/06/29	20	46.28	0	0.00	46.95	20	1,078	1.85%
2018/06/28	37	46.94	0	0.00	46.55	37	1,046	3.54%
2018/06/26	20	48.28	7	48.50	48.40	13	1,012	1.28%
2018/06/22	1	49.10	2	49.05	48.95	-1	1,003	-0.10%
2018/06/21	4	49.55	0	0.00	49.40	4	1,000	0.40%
2018/06/19	1	49.05	3	49.00	49.20	-2	994	-0.20%
2018/06/15	2	49.00	4	49.15	49.00	-2	987	-0.20%
2018/06/13	2	50.80	0	0.00	50.50	2	916	0.22%
2018/06/08	5	51.80	0	0.00	51.70	5	933	0.54%
2018/06/07	6	51.80	0	0.00	51.20	6	908	0.66%
2018/06/01	0	0.00	1	50.40	50.30	-1	869	-0.11%
2018/05/31	21	50.37	0	0.00	50.60	21	859	2.44%
2018/05/25	2	50.00	1	50.30	50.40	1	856	0.12%
2018/05/24	2	50.50	0	0.00	50.40	2	843	0.24%
2018/05/22	10	50.90	0	0.00	50.90	10	831	1.20%
2018/05/21	50	51.00	0	0.00	51.00	50	840	5.95%
2018/05/18	22	51.31	7	51.30	50.90	15	838	1.79%
2018/05/11	2	51.40	289	51.10	51.10	-287	913	-31.43%	大賣/鉅額交易
2018/05/09	1	52.50	0	0.00	52.30	1	905	0.11%
2018/05/08	1	52.70	0	0.00	52.40	1	928	0.11%
2018/05/03	10	53.00	4	53.00	53.00	6	1,063	0.56%
2018/05/02	1	53.00	0	0.00	52.90	1	1,073	0.09%
2018/04/27	3	54.20	1	53.80	54.10	2	1,113	0.18%
2018/04/25	3	53.00	1	53.39	53.30	2	1,147	0.17%
2018/04/24	0	0.00	2	54.80	54.00	-2	1,156	-0.17%
2018/04/20	10	53.50	0	0.00	53.40	10	1,183	0.85%
2018/04/17	2	54.05	0.1	54.00	53.70	1.9	1,246	0.15%
2018/04/16	0	0.00	3	55.07	55.30	-3	1,249	-0.24%
2018/04/13	0	0.00	2	55.00	54.60	-2	1,267	-0.16%
2018/04/12	4	54.40	16	55.20	54.30	-12	1,327	-0.90%
2018/04/11	2	54.80	0	0.00	54.90	2	1,339	0.15%
2018/03/23	15	52.10	0	0.00	51.90	15	1,410	1.06%
2018/03/22	0	0.00	5	53.20	53.20	-5	1,416	-0.35%
2018/03/16	0	0.00	5	53.80	53.50	-5	1,482	-0.34%
2018/03/14	10	54.30	2	53.60	54.30	8	1,497	0.53%
2018/03/08	1	52.00	11	52.32	52.20	-10	1,531	-0.65%
2018/03/05	0	0.00	2	52.60	52.60	-2	1,577	-0.13%
2018/02/23	4	53.20	0	0.00	53.10	4	1,600	0.25%
2018/02/22	2	52.60	0	0.00	52.50	2	1,636	0.12%
2018/02/21	5	52.64	10	52.60	52.90	-5	1,658	-0.30%
2018/02/09	0	0.00	1	51.20	51.00	-1	1,705	-0.06%
2018/02/08	0	0.00	5	51.30	51.30	-5	1,705	-0.29%
2018/02/06	14	51.23	4	50.48	50.40	10	1,748	0.57%
2018/02/05	3	52.90	0	0.00	52.90	3	1,721	0.17%
2018/02/02	0	0.00	2	53.50	53.50	-2	1,750	-0.11%
2018/02/01	1	53.20	0	0.00	53.20	1	1,785	0.06%
2018/01/31	0	0.00	3	53.40	53.70	-3	1,843	-0.16%
2018/01/30	58	53.77	0	0.00	52.70	58	1,837	3.16%
2018/01/29	1	55.00	1	54.80	54.70	0	1,768	0.00%
2018/01/26	1	54.90	3	55.10	55.00	-2	1,774	-0.11%
2018/01/25	0	0.00	1	55.30	55.30	-1	1,746	-0.06%
2018/01/23	15	55.50	0	0.00	55.40	15	1,784	0.84%
2018/01/22	15	56.00	0	0.00	56.10	15	1,781	0.84%
2018/01/19	2	56.50	0	0.00	56.90	2	1,772	0.11%
2018/01/17	1	56.70	0	0.00	57.20	1	1,805	0.06%
2018/01/16	1	56.20	0	0.00	56.40	1	1,807	0.06%
2018/01/15	40	55.25	0	0.00	55.30	40	1,894	2.11%
2018/01/12	1	56.10	0	0.00	56.20	1	1,929	0.05%
2018/01/09	2	58.30	0	0.00	57.00	2	2,040	0.10%
2018/01/04	31	57.89	0	0.00	57.70	31	2,102	1.47%
2018/01/03	12	57.88	0	0.00	57.80	12	2,154	0.56%