東陽 (1319)-兆豐-新竹券商分點個股進出

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
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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/13	3	119.33	0	0.00	119.00	3	6,385	0.05%
2024/06/11	0	0.00	2	119.50	119.00	-2	6,743	-0.03%
2024/06/07	0	115.00	0	0.00	114.50	0	7,034	0.00%
2024/06/06	0	115.00	0	0.00	114.00	0	7,199	0.00%
2024/06/05	0	115.50	0	0.00	115.00	0	7,291	0.00%
2024/06/04	1	118.50	1	117.00	117.00	0	7,412	0.00%
2024/05/28	0	0.00	1	119.00	120.50	-1	7,369	-0.01%
2024/05/27	2	113.75	0	0.00	113.50	2	7,408	0.03%
2024/05/24	0	0.00	2	114.50	113.50	-2	7,691	-0.03%
2024/05/23	2	113.00	0	0.00	112.00	2	7,701	0.03%
2024/05/22	0	0.00	1	121.00	120.50	-1	7,669	-0.01%
2024/05/21	2	126.25	1	127.50	124.00	1	7,719	0.01%
2024/05/20	0	0.00	4.1	121.50	126.50	-4.1	7,565	-0.05%
2024/05/17	20	115.50	0	0.00	115.00	20	7,484	0.27%
2024/05/16	2	112.75	0	113.50	112.00	2	7,531	0.03%
2024/05/15	0	0.00	0.1	117.50	115.50	-0.1	7,644	0.00%
2024/05/14	0.1	117.00	2	118.00	116.50	-1.9	7,742	-0.02%
2024/05/13	0	0.00	0.1	111.50	111.50	-0.1	7,693	0.00%
2024/05/07	4	112.75	1.6	112.28	114.00	2.4	7,742	0.03%
2024/05/06	1.3	115.62	1	117.00	115.50	0.3	7,795	0.00%
2024/04/29	1	120.00	2	122.00	122.50	-1	8,621	-0.01%
2024/04/26	0	0.00	1	117.50	116.00	-1	8,597	-0.01%
2024/04/24	2	118.00	1	119.50	117.50	1	8,677	0.01%
2024/04/22	0	0.00	0.1	120.50	121.00	-0.1	8,768	0.00%
2024/04/18	4	128.38	0	0.00	127.00	4	8,689	0.05%
2024/04/17	0	0.00	1	133.00	129.50	-1	8,644	-0.01%
2024/04/15	0.1	131.00	0	0.00	127.50	0.1	8,496	0.00%
2024/04/12	0	0.00	3	129.00	131.50	-3	8,436	-0.04%
2024/04/10	0.3	123.92	0	0.00	123.00	0.3	8,247	0.00%
2024/04/08	0	0.00	1.1	121.86	122.00	-1.1	8,292	-0.01%
2024/04/02	2	123.75	0	0.00	123.50	2	8,351	0.02%
2024/04/01	1.5	122.00	0	0.00	123.00	1.5	8,269	0.02%
2024/03/28	0	0.00	5.1	125.49	125.00	-5.1	7,772	-0.07%
2024/03/27	0	0.00	1	120.50	125.00	-1	7,544	-0.01%
2024/03/26	0.1	117.50	1	116.00	118.50	-0.9	7,452	-0.01%
2024/03/25	0.1	118.50	0	0.00	118.50	0.1	7,349	0.00%
2024/03/21	8.4	120.83	6	120.00	120.00	2.4	7,461	0.03%
2024/03/20	17	121.00	11	121.18	121.50	6	7,495	0.08%
2024/03/19	1	125.00	0	0.00	126.50	1	7,299	0.01%
2024/03/18	27	122.61	27.5	123.01	125.00	-0.5	7,083	-0.01%
2024/03/14	3	113.33	2	114.50	112.00	1	6,713	0.01%
2024/03/13	2	110.75	4	108.25	113.00	-2	6,648	-0.03%
2024/03/12	5	103.40	7	105.43	108.00	-2	6,662	-0.03%
2024/03/11	3	99.73	13	100.03	98.40	-10	7,003	-0.14%
2024/03/08	10	97.00	0	0.00	96.50	10	7,192	0.14%
2024/03/07	11	99.14	12	100.38	99.90	-1	7,136	-0.01%
2024/03/06	0	0.00	1	102.50	103.00	-1	7,100	-0.01%
2024/03/05	3	100.30	2.1	101.47	100.00	0.9	7,102	0.01%
2024/03/04	3	99.57	1.1	99.52	99.60	1.9	7,154	0.03%
2024/03/01	9	100.28	9	102.78	100.50	0	7,162	0.00%
2024/02/29	6	98.50	2.1	99.62	98.90	3.9	7,110	0.05%
2024/02/27	48.6	99.19	51	99.50	99.10	-2.4	7,026	-0.03%
2024/02/26	3	94.97	0	0.00	95.00	3	6,772	0.04%
2024/02/23	0	0.00	0.1	93.10	93.00	-0.1	6,788	0.00%
2024/02/22	1	93.90	1	94.20	95.00	0	6,773	0.00%
2024/02/21	1	93.10	1	92.50	93.00	0	6,714	0.00%
2024/02/20	0	0.00	0	90.90	91.80	0	6,741	0.00%
2024/02/19	0	0.00	0.1	93.80	93.50	-0.1	6,698	0.00%
2024/02/16	4.1	93.31	1.3	93.42	92.20	2.8	6,681	0.04%
2024/02/15	1	89.60	0	0.00	89.40	1	6,526	0.02%
2024/02/05	0	0.00	2	84.40	85.00	-2	6,402	-0.03%
2024/02/02	0.1	83.10	0	0.00	83.00	0.1	6,413	0.00%
2024/01/31	1.1	85.41	3	84.10	85.30	-1.9	6,607	-0.03%
2024/01/30	4	86.15	4	85.90	86.00	0	6,603	0.00%
2024/01/29	0	0.00	2	86.05	86.70	-2	6,570	-0.03%
2024/01/26	4	86.95	6	86.87	86.30	-2	6,510	-0.03%
2024/01/25	12	84.33	42	85.38	86.60	-30	6,258	-0.48%
2024/01/24	4	81.28	2	80.70	81.00	2	5,980	0.03%
2024/01/23	1	78.90	6	78.30	80.20	-5	5,918	-0.08%
2024/01/22	0	0.00	2	75.90	76.00	-2	5,865	-0.03%
2024/01/19	1	77.90	4	76.40	76.60	-3	5,925	-0.05%
2024/01/18	0	0.00	1	77.90	77.60	-1	5,991	-0.02%
2024/01/17	0	0.00	1.1	75.98	76.50	-1.1	5,939	-0.02%
2024/01/16	7.1	77.51	2	77.65	76.70	5.1	5,965	0.09%
2024/01/15	0.1	76.00	0	0.00	76.10	0.1	5,930	0.00%
2024/01/12	1	74.40	0	0.00	74.00	1	6,095	0.02%
2024/01/11	5	75.10	5	75.30	75.30	0	6,246	0.00%
2024/01/10	2	73.80	0	0.00	73.90	2	6,349	0.03%
2024/01/09	0	0.00	1	74.90	75.00	-1	6,516	-0.02%
2024/01/08	0	0.00	1	75.50	75.20	-1	6,631	-0.02%
2024/01/05	0	0.00	0.1	76.10	75.10	-0.1	7,021	0.00%
2024/01/04	1	75.50	0	0.00	75.40	1	7,581	0.01%
2024/01/02	1	76.60	0	0.00	75.60	1	7,724	0.01%
2023/12/29	1	75.40	1	74.80	76.00	0	7,925	0.00%
2023/12/28	1	75.20	0.4	75.40	75.20	0.6	7,924	0.01%
2023/12/27	1.1	75.64	0	0.00	75.60	1.1	7,956	0.01%
2023/12/26	2	75.45	0	0.00	75.60	2	8,100	0.02%
2023/12/22	2	76.15	1	76.10	75.80	1	8,272	0.01%
2023/12/21	1	76.60	1	77.00	76.10	0	8,426	0.00%
2023/12/20	1	78.10	2	77.75	77.50	-1	8,518	-0.01%
2023/12/19	1	78.10	1	78.40	78.00	0	8,623	0.00%
2023/12/18	2	81.25	0.5	79.80	79.20	1.5	8,717	0.02%
2023/12/15	0.3	87.00	3	86.83	85.10	-2.7	8,917	-0.03%
2023/12/14	2	85.10	6	85.50	85.40	-4	9,207	-0.04%
2023/12/13	2	85.35	0	0.00	85.00	2	9,341	0.02%
2023/12/11	0	0.00	3	85.40	85.40	-3	9,941	-0.03%
2023/12/08	11	84.25	11.5	84.28	84.30	-0.5	10,803	0.00%
2023/12/07	20	87.53	11	84.75	84.60	9	11,091	0.08%
2023/12/06	12	86.33	14	86.85	87.00	-2	11,074	-0.02%
2023/12/05	5.5	80.99	4	81.43	82.40	1.5	10,932	0.01%
2023/12/01	3	76.13	0	0.00	76.90	3	10,731	0.03%
2023/11/30	0	0.00	1	74.90	74.40	-1	10,764	-0.01%
2023/11/29	1	77.30	0	0.00	75.40	1	10,846	0.01%
2023/11/28	0	0.00	1	75.90	76.50	-1	10,865	-0.01%
2023/11/24	0	0.00	2.1	75.01	75.40	-2.1	11,582	-0.02%
2023/11/22	2	76.00	6.1	76.08	76.10	-4.1	11,677	-0.04%
2023/11/21	1.2	76.57	0.3	77.30	76.50	0.9	11,653	0.01%
2023/11/20	1.1	76.65	0	0.00	76.80	1.1	11,737	0.01%
2023/11/17	0.1	77.50	3	76.70	77.50	-2.9	11,717	-0.02%
2023/11/15	1	79.10	0	0.00	78.40	1	11,718	0.01%
2023/11/14	0	0.00	20	77.64	78.40	-20	11,909	-0.17%
2023/11/13	12	79.07	5	78.40	78.40	7	11,994	0.06%
2023/11/10	0.1	78.00	1	78.40	78.50	-0.9	12,054	-0.01%
2023/11/09	11.5	81.27	10	80.10	80.00	1.5	12,198	0.01%
2023/11/08	11.5	79.93	8.3	79.62	79.60	3.2	12,125	0.03%
2023/11/07	14	78.67	3	78.77	79.00	11	12,094	0.09%
2023/11/06	5	77.00	3	76.60	76.80	2	12,110	0.02%
2023/11/03	10	77.30	24	76.00	75.80	-14	12,169	-0.12%
2023/11/02	11	76.16	10	76.80	76.80	1	12,184	0.01%
2023/11/01	18	72.32	16	72.84	74.00	2	12,171	0.02%
2023/10/31	0	75.00	0	0.00	73.30	0	12,129	0.00%
2023/10/30	0	76.00	1	77.40	75.30	-1	12,236	-0.01%
2023/10/27	16	76.88	0	0.00	76.40	16	12,270	0.13%
2023/10/26	1	76.40	7.4	76.71	76.40	-6.4	12,492	-0.05%
2023/10/24	3	78.20	3	78.03	78.30	0	13,004	0.00%
2023/10/23	0.1	77.60	2.1	78.76	78.90	-2	13,030	-0.02%
2023/10/20	7.3	78.87	4	79.40	78.30	3.3	13,037	0.03%
2023/10/19	3	82.23	0	0.00	81.70	3	12,881	0.02%
2023/10/17	5	82.80	3	82.80	82.50	2	12,638	0.02%
2023/10/16	1	84.90	0	0.00	83.80	1	12,530	0.01%
2023/10/13	15	84.28	1.1	83.34	83.40	13.9	12,524	0.11%
2023/10/12	27.1	83.91	31	85.05	86.70	-3.9	12,159	-0.03%
2023/10/11	0	0.00	2	79.00	78.90	-2	11,675	-0.02%
2023/10/06	0	0.00	0.1	77.90	77.60	-0.1	11,688	0.00%
2023/10/05	5.6	79.51	1	80.00	78.30	4.6	11,633	0.04%
2023/10/04	5	76.86	3	78.03	77.00	2	11,384	0.02%
2023/10/03	1	78.30	3	79.03	78.70	-2	11,338	-0.02%
2023/10/02	4	77.55	2	76.75	77.80	2	11,267	0.02%
2023/09/28	0	0.00	11	78.30	78.30	-11	11,140	-0.10%
2023/09/27	3	78.60	1	79.00	78.80	2	11,061	0.02%
2023/09/26	3	79.43	4	78.85	78.30	-1	10,993	-0.01%
2023/09/25	1	79.60	1	78.90	78.80	0	10,825	0.00%
2023/09/22	1.4	77.84	0	0.00	79.40	1.4	10,682	0.01%
2023/09/21	0	0.00	10	77.10	77.90	-10	10,568	-0.09%
2023/09/20	6	79.83	7	80.24	78.00	-1	10,427	-0.01%
2023/09/19	5	79.22	6	79.52	79.10	-1	10,103	-0.01%
2023/09/18	0	0.00	2	76.40	76.40	-2	9,734	-0.02%
2023/09/15	22	72.84	2	72.80	74.10	20	9,723	0.21%
2023/09/14	24	77.19	32	75.61	75.60	-8	9,681	-0.08%
2023/09/13	53	76.04	51	75.15	74.40	2	9,230	0.02%
2023/09/12	16	74.37	2	73.70	73.50	14	8,378	0.17%
2023/09/11	5	71.72	3.1	71.76	72.40	1.9	8,009	0.02%
2023/09/08	5.1	70.52	6	69.70	69.80	-0.9	7,813	-0.01%
2023/09/07	0	0.00	1	68.10	67.40	-1	7,581	-0.01%
2023/09/06	1	68.00	0	0.00	67.90	1	7,495	0.01%
2023/09/04	1	66.80	3	67.63	68.10	-2	7,466	-0.03%
2023/09/01	2	67.40	3	66.88	66.40	-1	7,352	-0.01%
2023/08/31	8	67.43	4	66.98	67.90	4	7,344	0.05%
2023/08/30	8	65.78	6.1	65.36	66.30	1.9	7,127	0.03%
2023/08/29	1.2	63.80	2	63.55	63.90	-0.8	6,711	-0.01%
2023/08/25	0	0.00	1	62.10	62.10	-1	6,593	-0.02%
2023/08/24	1	60.50	1	60.20	61.50	0	6,569	0.00%
2023/08/23	0	0.00	3	61.67	61.90	-3	6,483	-0.05%
2023/08/21	0	0.00	2	62.45	61.90	-2	6,483	-0.03%
2023/08/18	2	63.30	1	63.50	61.40	1	6,440	0.02%
2023/08/17	1	62.20	4	62.08	62.00	-3	6,264	-0.05%
2023/08/15	0	0.00	7	61.94	61.90	-7	6,243	-0.11%
2023/08/14	1	58.30	0	0.00	59.00	1	6,135	0.02%
2023/08/10	0	0.00	1	60.40	60.10	-1	6,153	-0.02%
2023/08/09	1	59.70	0	0.00	60.00	1	6,082	0.02%
2023/08/08	1	59.30	0	0.00	60.10	1	6,009	0.02%
2023/08/07	2	59.15	0	0.00	59.30	2	5,993	0.03%
2023/08/04	0	0.00	1	58.00	58.30	-1	5,944	-0.02%
2023/08/02	4	59.00	3	59.33	59.50	1	5,890	0.02%
2023/08/01	2	60.70	1	61.19	61.00	1	5,821	0.02%
2023/07/31	18	61.18	18.2	60.49	60.60	-0.2	5,841	0.00%
2023/07/28	8.2	59.99	3	61.30	60.60	5.2	5,704	0.09%
2023/07/27	2	56.70	16	56.48	56.90	-14	5,323	-0.26%
2023/07/25	1	54.60	1	53.50	54.50	0	5,107	0.00%
2023/07/24	1.2	51.75	0	0.00	51.90	1.2	5,052	0.02%
2023/07/21	1	53.20	0	0.00	52.90	1	5,039	0.02%
2023/07/19	0.2	52.60	8	53.35	52.60	-7.8	5,071	-0.15%
2023/07/18	1	53.30	0	0.00	54.10	1	5,041	0.02%
2023/07/14	10	53.17	11	53.85	53.20	-1	5,022	-0.02%
2023/07/13	0.1	53.50	7	53.54	53.90	-6.9	5,074	-0.14%
2023/07/12	1	51.50	7	51.50	51.40	-6	5,092	-0.12%
2023/07/11	16	51.49	2	51.40	51.40	14	5,126	0.27%
2023/07/07	1	50.80	1	51.20	51.90	0	5,363	0.00%
2023/07/06	4	51.35	310	51.54	51.10	-306	5,426	-5.64%	大賣/鉅額交易
2023/07/05	10	52.85	0	0.00	51.80	10	5,437	0.18%
2023/07/04	4	52.55	1	52.40	52.40	3	5,440	0.06%
2023/07/03	2	52.60	2	52.55	52.40	0	5,498	0.00%
2023/06/30	2	52.25	0	0.00	52.70	2	5,499	0.04%
2023/06/28	2.3	52.35	0	0.00	52.20	2.3	5,527	0.04%
2023/06/27	4	52.73	7	52.00	51.10	-3	5,539	-0.05%
2023/06/26	335	53.82	18.2	53.69	53.30	316.8	5,547	5.71%	大買/鉅額交易
2023/06/21	0	0.00	4.2	56.37	56.30	-4.2	5,577	-0.08%
2023/06/20	3.4	55.28	1	56.20	54.50	2.4	5,629	0.04%
2023/06/19	0	0.00	1	53.00	53.60	-1	5,447	-0.02%
2023/06/16	3	54.50	3	54.30	54.00	0	5,456	0.00%
2023/06/15	2	53.20	0	0.00	54.20	2	5,348	0.04%
2023/06/14	1	54.00	9	53.40	53.40	-8	5,337	-0.15%
2023/06/08	10	51.40	10	50.60	50.30	0	5,234	0.00%
2023/06/06	4	50.48	0	0.00	50.20	4	5,348	0.07%
2023/06/05	1	51.50	2.1	51.54	51.40	-1.1	5,316	-0.02%
2023/06/02	6	49.69	0	0.00	49.95	6	5,210	0.12%
2023/06/01	0	0.00	0.3	49.90	49.55	-0.3	5,180	-0.01%
2023/05/31	1	50.00	1	49.50	49.50	0	5,173	0.00%
2023/05/22	1	51.10	0	0.00	51.10	1	5,114	0.02%
2023/05/19	1	49.50	21	49.21	49.35	-20	5,005	-0.40%
2023/05/17	21	48.78	2	49.78	50.60	19	4,882	0.39%
2023/05/16	2	48.53	1	48.50	48.20	1	4,762	0.02%
2023/05/15	1	47.30	1	47.80	48.45	0	4,733	0.00%
2023/05/08	0	0.00	2	49.15	48.80	-2	4,720	-0.04%
2023/05/05	2	50.85	5	50.18	50.80	-3	4,630	-0.06%
2023/05/04	3	49.63	1	49.20	49.30	2	4,532	0.04%
2023/05/03	3	49.55	2	49.15	49.95	1	4,414	0.02%
2023/04/28	0	0.00	11	47.81	47.65	-11	4,439	-0.25%
2023/04/27	9	47.48	3	47.75	47.75	6	4,449	0.13%
2023/04/25	5	47.40	0	0.00	46.55	5	4,444	0.11%
2023/04/21	0.1	46.65	0	0.00	46.05	0.1	4,423	0.00%
2023/04/18	3	49.93	1	49.05	49.10	2	4,392	0.05%
2023/04/17	0	0.00	2	48.75	48.85	-2	4,298	-0.05%
2023/04/14	0	0.00	50	47.65	47.30	-50	4,181	-1.20%
2023/04/13	0	0.00	1	47.40	47.20	-1	4,197	-0.02%
2023/04/12	1	47.25	4	47.84	47.80	-3	4,239	-0.07%
2023/04/11	50	47.15	1	47.00	46.95	49	4,151	1.18%
2023/04/10	1.1	46.54	0	0.00	46.55	1.1	4,268	0.03%
2023/04/07	0	0.00	3	46.50	46.50	-3	4,251	-0.07%
2023/04/06	3	45.10	0	0.00	45.65	3	4,295	0.07%
2023/03/31	0	0.00	1	46.50	46.20	-1	4,236	-0.02%
2023/03/30	0	0.00	1	46.25	46.55	-1	4,270	-0.02%
2023/03/29	0	0.00	4	46.40	46.50	-4	4,330	-0.09%
2023/03/28	1	45.90	0	0.00	45.65	1	4,386	0.02%
2023/03/27	0	0.00	8	45.65	45.85	-8	4,504	-0.18%
2023/03/24	1	47.10	0	0.00	46.70	1	4,680	0.02%
2023/03/23	19	47.38	21	47.25	46.80	-2	4,628	-0.04%
2023/03/21	1	45.45	0	0.00	45.10	1	4,471	0.02%
2023/03/20	1	44.00	0	0.00	44.45	1	4,418	0.02%
2023/03/16	3	44.70	6	45.05	45.10	-3	4,479	-0.07%
2023/03/15	7	44.37	3	45.03	45.20	4	4,512	0.09%
2023/03/14	1	44.10	1.1	43.91	43.80	-0.1	4,521	0.00%
2023/03/13	0	0.00	1.2	44.41	44.50	-1.2	4,539	-0.03%
2023/03/10	1.2	45.82	2	45.93	45.75	-0.8	4,576	-0.02%
2023/03/09	1	45.40	0	0.00	45.15	1	4,729	0.02%
2023/03/08	6	44.53	0	0.00	44.90	6	4,911	0.12%
2023/03/02	0	0.00	1	43.00	43.05	-1	5,424	-0.02%
2023/03/01	1	42.10	11	42.01	42.05	-10	5,459	-0.18%
2023/02/23	1.1	44.32	0	0.00	44.35	1.1	5,469	0.02%
2023/02/22	0	0.00	1	43.55	43.55	-1	5,580	-0.02%
2023/02/20	0.1	44.55	4	44.70	44.50	-3.9	5,985	-0.07%
2023/02/17	1	44.60	7	44.50	44.60	-6	6,006	-0.10%
2023/02/09	1	44.00	1	44.30	44.50	0	6,579	0.00%
2023/02/08	1	45.10	1	44.20	44.25	0	6,577	0.00%
2023/02/07	1	44.80	1	44.95	44.95	0	6,572	0.00%
2023/02/06	0	0.00	3	44.65	44.65	-3	6,577	-0.05%
2023/02/03	1	45.20	0	0.00	44.45	1	6,598	0.02%
2023/02/02	12	45.75	0	0.00	45.70	12	6,572	0.18%
2023/01/31	0	0.00	1	44.65	45.00	-1	6,517	-0.02%
2023/01/30	2	43.25	3	43.88	43.95	-1	6,457	-0.02%
2023/01/17	2	43.10	0	0.00	42.90	2	6,403	0.03%
2023/01/16	1	42.65	2	42.90	43.10	-1	6,379	-0.02%
2023/01/13	1	42.70	0.2	42.80	42.50	0.8	6,400	0.01%
2023/01/12	0	0.00	1.1	42.72	42.75	-1.1	6,463	-0.02%
2023/01/11	1	43.75	0	0.00	43.10	1	6,470	0.02%
2023/01/10	1	43.70	2	43.55	43.40	-1	6,479	-0.02%
2023/01/09	1	43.55	1.1	43.59	43.35	-0.1	6,489	0.00%
2023/01/06	1.2	43.10	2	43.13	43.35	-0.8	6,560	-0.01%
2023/01/05	1	42.30	0	0.00	42.30	1	6,675	0.01%
2023/01/04	0	0.00	1	43.25	43.15	-1	6,681	-0.01%
2023/01/03	0	0.00	0.2	43.05	42.85	-0.2	6,697	0.00%
2022/12/30	1.2	42.99	10	43.15	43.10	-8.8	6,744	-0.13%
2022/12/29	3	41.98	0	0.00	41.80	3	6,648	0.05%
2022/12/28	1	43.10	7	43.06	43.00	-6	6,607	-0.09%
2022/12/26	13	42.00	0	0.00	41.75	13	6,460	0.20%
2022/12/20	5	42.75	0	0.00	41.80	5	6,524	0.08%
2022/12/19	1.1	43.33	0	0.00	42.65	1.1	6,489	0.02%
2022/12/16	4.1	45.81	6	45.12	45.00	-1.9	6,475	-0.03%
2022/12/15	14	49.51	0	0.00	49.20	14	6,271	0.22%
2022/12/14	2.2	48.03	3	48.35	49.00	-0.8	6,218	-0.01%
2022/12/13	0	0.00	15	47.40	47.35	-15	6,231	-0.24%
2022/12/12	1	48.00	1	48.10	48.00	0	6,280	0.00%
2022/12/09	1	48.30	1	47.90	47.90	0	6,586	0.00%
2022/12/06	3	48.38	0.2	48.28	48.65	2.8	6,629	0.04%
2022/12/05	1	48.80	1	49.35	49.00	0	6,657	0.00%
2022/12/02	0	0.00	2	49.45	48.75	-2	6,845	-0.03%
2022/12/01	0.4	49.25	13	49.23	49.30	-12.6	6,743	-0.19%
2022/11/30	7	47.79	0.2	47.43	47.45	6.8	6,486	0.10%
2022/11/29	16.4	47.44	13.3	47.58	48.45	3.1	6,264	0.05%
2022/11/25	0.1	45.50	0	0.00	45.05	0.1	5,874	0.00%
2022/11/24	1.1	45.74	1	45.65	45.55	0.1	6,021	0.00%
2022/11/21	10	45.90	2	45.95	45.95	8	6,253	0.13%
2022/11/18	10	46.83	1	46.25	45.70	9	6,287	0.14%
2022/11/17	3	46.38	4	46.16	46.25	-1	6,192	-0.02%
2022/11/16	8	45.98	4	46.65	45.60	4	6,087	0.07%
2022/11/15	1	43.90	0	0.00	44.15	1	5,849	0.02%
2022/11/14	1.3	43.53	1	43.75	43.75	0.3	6,002	0.00%
2022/11/10	0	0.00	11	42.65	42.65	-11	6,419	-0.17%
2022/11/04	1	45.70	0	0.00	46.25	1	6,759	0.01%
2022/11/03	0	0.00	1	45.30	45.55	-1	6,966	-0.01%
2022/11/02	5	45.80	5	45.85	45.85	0	7,251	0.00%
2022/10/27	1	45.45	1	45.90	46.20	0	7,656	0.00%
2022/10/26	0	0.00	1	45.00	45.00	-1	7,732	-0.01%
2022/10/25	1	46.00	0	0.00	44.95	1	7,788	0.01%
2022/10/21	2	45.83	2	46.00	45.65	0	8,025	0.00%
2022/10/18	1	48.00	2	48.10	48.20	-1	8,077	-0.01%
2022/10/17	4	47.18	3.2	46.94	47.55	0.8	8,265	0.01%
2022/10/14	3.2	48.11	5	48.24	48.20	-1.8	8,313	-0.02%
2022/10/13	3.2	46.02	11	45.25	45.15	-7.9	8,371	-0.09%
2022/10/11	1	47.00	2	46.65	46.70	-1	8,920	-0.01%
2022/10/07	16	49.53	1	48.05	47.95	15	9,551	0.16%
2022/10/06	0	0.00	1	48.85	49.05	-1	9,610	-0.01%
2022/10/05	1	49.60	2	49.50	48.30	-1	9,662	-0.01%
2022/10/04	4	48.84	1	49.10	48.95	3	9,744	0.03%
2022/10/03	1	48.20	1	48.60	48.45	0	9,870	0.00%
2022/09/30	11	48.50	2	48.05	48.30	9	10,286	0.09%
2022/09/29	1	50.10	11	49.85	49.75	-10	10,594	-0.09%
2022/09/28	4	49.51	1	49.45	49.20	3	10,701	0.03%
2022/09/27	1	51.20	1	51.30	51.80	0	10,802	0.00%
2022/09/26	1	51.00	0.2	52.05	51.20	0.8	10,912	0.01%
2022/09/23	11	53.39	18.3	53.22	53.00	-7.3	11,102	-0.07%
2022/09/22	2	55.60	3	55.43	55.40	-1	11,296	-0.01%
2022/09/21	6	55.48	0	0.00	55.10	6	11,807	0.05%
2022/09/20	0.2	55.40	1	55.40	55.50	-0.8	12,068	-0.01%
2022/09/19	3.1	54.36	1	54.00	54.20	2.1	12,151	0.02%
2022/09/16	7.1	56.26	3	55.27	54.50	4.1	12,249	0.03%
2022/09/14	0.1	55.40	2	55.40	55.70	-1.9	12,156	-0.02%
2022/09/13	5	54.62	6	54.82	54.80	-1	12,357	-0.01%
2022/09/07	2	52.45	0	0.00	52.70	2	12,896	0.02%
2022/09/05	4	52.20	1	52.40	52.20	3	13,346	0.02%
2022/09/02	2	54.50	3	55.17	54.40	-1	13,472	-0.01%
2022/09/01	3	54.57	11	54.44	54.70	-8	13,454	-0.06%
2022/08/31	2	54.35	4	53.28	54.60	-2	13,455	-0.01%
2022/08/30	6	52.25	3	51.87	52.50	3	13,462	0.02%
2022/08/26	12	54.11	19	54.02	52.80	-7	13,688	-0.05%
2022/08/25	6	52.13	6	52.62	52.10	0	13,683	0.00%
2022/08/24	2	51.20	3.2	51.03	51.40	-1.2	13,712	-0.01%
2022/08/22	2	52.10	25	51.77	51.50	-23	13,985	-0.16%
2022/08/19	33	52.60	26	51.62	52.10	7	14,008	0.05%
2022/08/18	7	52.74	2	51.40	53.10	5	13,952	0.04%
2022/08/17	1	50.50	17	51.17	51.20	-16	13,787	-0.12%
2022/08/16	11	49.85	17	49.89	50.10	-6	13,623	-0.04%
2022/08/15	1.2	48.93	3	49.43	49.60	-1.8	13,684	-0.01%
2022/08/12	26	47.30	3	46.85	47.55	23	13,861	0.17%
2022/08/11	9	47.66	2	47.63	47.55	7	13,889	0.05%
2022/08/10	6	49.67	20.2	50.84	49.10	-14.2	13,809	-0.10%
2022/08/09	6.2	51.39	14	50.16	51.20	-7.8	13,667	-0.06%
2022/08/08	13	48.33	8	49.23	49.10	5	13,348	0.04%
2022/08/04	1	48.90	3	48.12	49.10	-2	13,131	-0.02%
2022/08/03	15	48.74	6	47.65	47.50	9	12,998	0.07%
2022/08/02	0	0.00	8	49.10	49.65	-8	12,834	-0.06%
2022/08/01	3	50.00	1	50.20	50.00	2	12,739	0.02%
2022/07/29	7	50.00	0	0.00	50.20	7	12,641	0.06%
2022/07/28	1	50.10	1	48.90	48.65	0	12,437	0.00%
2022/07/27	1	48.90	9	48.60	48.95	-8	12,339	-0.06%
2022/07/26	10	48.49	7	48.77	48.80	3	12,280	0.02%
2022/07/22	11	48.77	2.2	48.37	48.20	8.8	12,099	0.07%
2022/07/21	35	47.31	32	47.18	47.50	3	11,869	0.03%
2022/07/19	14.2	47.28	2	46.30	46.60	12.2	11,544	0.11%
2022/07/18	22	48.78	1.2	48.37	48.15	20.9	11,246	0.19%
2022/07/15	47.2	50.64	62	50.65	51.20	-14.8	10,807	-0.14%
2022/07/14	9	46.79	6	47.13	47.50	3	10,124	0.03%
2022/07/13	5	47.69	9	47.26	47.35	-4	9,930	-0.04%
2022/07/12	0	0.00	0.1	47.80	47.65	-0.1	9,829	0.00%
2022/07/11	29	49.54	29	48.92	48.65	0	9,693	0.00%
2022/07/08	20	50.65	24.1	50.39	49.40	-4.1	9,525	-0.04%
2022/07/07	32.2	50.12	33	48.46	50.40	-0.9	9,052	-0.01%
2022/07/06	8	46.68	0	0.00	46.25	8	8,636	0.09%
2022/07/05	6	46.32	11	47.09	47.10	-5	8,479	-0.06%
2022/07/04	6	45.43	1	46.80	45.25	5	8,261	0.06%
2022/07/01	12	47.00	30	46.93	46.60	-18	8,087	-0.22%
2022/06/30	20	48.76	16.1	48.43	49.35	4	7,822	0.05%
2022/06/29	2	49.80	8	50.93	51.80	-6	7,470	-0.08%
2022/06/28	22	47.49	25.2	47.60	48.35	-3.2	6,889	-0.05%
2022/06/27	4.2	45.74	9	46.35	46.25	-4.8	6,584	-0.07%
2022/06/24	12	45.21	4	45.30	44.55	8	6,385	0.13%
2022/06/23	5	44.24	7	44.39	44.50	-2	6,204	-0.03%
2022/06/22	3	45.07	2	44.70	44.50	1	6,034	0.02%
2022/06/21	0	0.00	6	44.98	45.25	-6	5,862	-0.10%
2022/06/20	9	43.47	16	43.50	42.65	-7	5,573	-0.13%
2022/06/17	8	44.49	3.1	44.24	44.90	5	5,365	0.09%
2022/06/16	9	43.74	11.2	44.41	43.90	-2.2	5,048	-0.04%
2022/06/15	34.3	43.07	28	43.22	43.80	6.3	4,540	0.14%
2022/06/14	2	41.48	3	40.25	41.20	-1	4,137	-0.02%
2022/06/13	14	42.09	17.2	41.73	41.90	-3.2	4,009	-0.08%
2022/06/10	5.1	41.03	5	41.34	41.50	0.1	3,821	0.00%
2022/06/09	14	41.64	8	41.91	41.40	6	3,768	0.16%
2022/06/08	9	40.65	20.2	40.56	41.80	-11.2	3,655	-0.31%
2022/06/07	12	41.03	11.1	41.15	40.65	1	3,489	0.03%
2022/06/06	2.2	41.10	2	40.35	39.65	0.2	3,297	0.00%
2022/06/02	7	40.77	9.1	41.09	41.10	-2.1	3,126	-0.07%
2022/06/01	4	39.81	4	39.88	39.95	0	2,883	0.00%
2022/05/31	11.1	39.82	10	40.01	40.00	1.1	2,761	0.04%
2022/05/30	11.1	39.42	1	39.40	39.90	10.1	2,622	0.38%
2022/05/27	2	38.33	0	0.00	38.50	2	2,370	0.08%
2022/05/26	5	39.05	5	38.00	38.65	0	2,288	0.00%
2022/05/24	0	0.00	13	38.67	38.50	-13	1,983	-0.66%
2022/05/23	21.2	38.22	24	38.63	38.80	-2.8	1,843	-0.15%
2022/05/20	19	37.99	23.2	37.69	38.15	-4.2	1,458	-0.29%
2022/05/19	41.2	37.07	52	37.40	37.20	-10.8	1,133	-0.95%
2022/05/18	29	36.49	6	35.74	36.65	23	964	2.39%
2022/05/17	2	34.48	4	34.58	34.60	-2	798	-0.25%
2022/05/11	0	0.00	1	32.85	32.90	-1	677	-0.15%
2022/05/09	1	31.85	0	0.00	31.90	1	662	0.15%
2022/04/26	2	33.10	0	0.00	33.00	2	687	0.29%
2022/04/22	2	34.23	3	34.02	33.90	-1	702	-0.14%
2022/04/13	0	0.00	1	32.10	32.25	-1	612	-0.16%
2022/04/12	0	0.00	1	32.00	32.00	-1	615	-0.16%
2022/04/08	0	0.00	1	32.00	32.05	-1	599	-0.17%
2022/03/30	3	31.90	0	0.00	32.25	3	602	0.50%
2022/03/11	3	30.75	0	0.00	30.60	3	584	0.51%
2022/02/11	2	32.70	0	0.00	32.55	2	596	0.34%
2022/01/11	4	32.60	0	0.00	32.60	4	656	0.61%
2021/11/26	2	32.80	0	0.00	32.70	2	669	0.30%
2021/11/22	1	33.10	0	0.00	33.65	1	639	0.16%
2021/11/16	0	0.00	3	33.63	33.55	-3	616	-0.49%
2021/11/11	1	33.65	2	33.70	33.60	-1	623	-0.16%
2021/11/10	1	33.80	0	0.00	33.70	1	631	0.16%
2021/11/08	2	33.83	0	0.00	33.75	2	659	0.30%
2021/11/05	1	33.75	0	0.00	33.70	1	679	0.15%
2021/11/02	1	33.85	0	0.00	33.85	1	687	0.15%
2021/10/13	2	32.65	15	32.83	33.25	-13	1,063	-1.22%
2021/10/01	1	33.30	0	0.00	33.45	1	1,154	0.09%
2021/09/23	15	34.55	0	0.00	34.30	15	1,270	1.18%
2021/09/17	0	0.00	1	34.70	35.00	-1	1,319	-0.08%
2021/09/15	0	0.00	0.1	34.05	34.05	-0.1	1,363	-0.01%
2021/09/13	0	0.00	0.9	33.80	33.90	-0.9	1,394	-0.06%
2021/09/08	0	0.00	3	33.38	33.35	-3	1,536	-0.20%
2021/08/24	0	0.00	1	34.20	34.05	-1	1,664	-0.06%
2021/08/23	2	33.95	0	0.00	33.85	2	1,673	0.12%
2021/08/11	0	0.00	22	34.52	34.15	-22	1,721	-1.28%
2021/08/10	1	34.90	0	0.00	34.90	1	1,709	0.06%
2021/08/05	0	0.00	1	35.90	35.95	-1	1,751	-0.06%
2021/08/04	1	36.15	0	0.00	36.10	1	1,792	0.06%
2021/07/30	0	0.00	4	36.85	36.45	-4	1,806	-0.22%
2021/07/29	0	0.00	1	37.40	37.30	-1	1,791	-0.06%
2021/07/28	0	0.00	8	36.83	37.30	-8	1,794	-0.45%
2021/07/27	1	38.00	0	0.00	37.90	1	1,803	0.06%
2021/07/26	8	37.87	0	0.00	38.05	8	1,804	0.44%
2021/07/23	1	38.50	4	38.29	38.50	-3	1,762	-0.17%
2021/07/21	0	0.00	1	36.10	36.25	-1	1,608	-0.06%
2021/07/19	2	37.80	0	0.00	37.15	2	1,608	0.12%
2021/07/07	0	0.00	2	35.75	35.60	-2	1,895	-0.11%
2021/07/06	1	35.80	0	0.00	35.85	1	1,930	0.05%
2021/06/28	3	34.53	1	34.75	34.70	2	1,932	0.10%
2021/06/25	0	0.00	1	35.60	35.55	-1	1,925	-0.05%
2021/06/17	1	33.40	1	33.30	33.10	0	1,775	0.00%
2021/06/16	1	34.10	0	0.00	34.00	1	1,724	0.06%
2021/06/15	1	34.30	0	0.00	34.35	1	1,728	0.06%
2021/06/11	1	34.00	0	0.00	34.55	1	1,751	0.06%
2021/06/10	2	34.15	0	0.00	34.45	2	1,770	0.11%
2021/06/08	1	34.50	0	0.00	33.90	1	1,791	0.06%
2021/06/07	2	33.80	0	0.00	34.45	2	1,783	0.11%
2021/06/04	1	33.80	0	0.00	34.00	1	1,773	0.06%
2021/06/01	1	33.90	0	0.00	34.10	1	1,776	0.06%
2021/05/26	1	32.45	0	0.00	32.50	1	1,776	0.06%
2021/05/19	1	32.20	0	0.00	32.30	1	1,810	0.06%
2021/05/14	1	33.30	0	0.00	32.65	1	1,817	0.06%
2021/05/13	1	32.90	0	0.00	32.80	1	1,809	0.06%
2021/05/12	1	33.05	0	0.00	33.40	1	1,792	0.06%
2021/05/04	1	37.40	0	0.00	35.85	1	1,766	0.06%
2021/04/29	1	38.15	0	0.00	38.05	1	1,741	0.06%
2021/04/27	1	38.85	3	38.90	38.90	-2	1,748	-0.11%
2021/04/22	1	38.60	1	38.75	37.95	0	1,771	0.00%
2021/04/21	0	0.00	17	39.36	39.30	-17	1,729	-0.98%
2021/04/20	1	39.20	1	39.60	39.85	0	1,717	0.00%
2021/04/19	16	39.19	0	0.00	40.00	16	1,672	0.96%
2021/04/16	4	38.14	6	38.19	38.50	-2	1,573	-0.13%
2021/04/14	3	35.85	0	0.00	36.15	3	1,463	0.20%
2021/04/13	1	36.50	0	0.00	36.45	1	1,480	0.07%
2021/04/12	1	36.50	2	36.65	36.85	-1	1,494	-0.07%
2021/04/08	1	35.60	0	0.00	36.35	1	1,496	0.07%
2021/04/06	1	35.85	0	0.00	36.00	1	1,455	0.07%
2021/04/01	1	36.00	0	0.00	36.00	1	1,460	0.07%
2021/03/18	0	0.00	4	37.04	37.00	-4	1,413	-0.28%
2021/03/17	2	37.05	1	37.25	36.85	1	1,419	0.07%
2021/03/16	10	36.72	0	0.00	36.75	10	1,399	0.71%
2021/03/15	3	36.05	0	0.00	36.10	3	1,375	0.22%
2021/03/12	1	35.90	0	0.00	35.90	1	1,366	0.07%
2021/03/03	2	36.25	0	0.00	36.40	2	1,332	0.15%
2021/02/25	0	0.00	1	37.00	37.20	-1	1,303	-0.08%
2021/02/01	1	35.15	0	0.00	35.35	1	1,153	0.09%
2021/01/29	0	0.00	1	35.60	35.85	-1	1,145	-0.09%
2021/01/21	0	0.00	2	35.30	35.20	-2	1,049	-0.19%
2021/01/20	3	35.75	0	0.00	35.60	3	1,038	0.29%
2021/01/15	3	37.35	0	0.00	37.40	3	1,013	0.30%
2021/01/13	0	0.00	2	39.55	39.45	-2	991	-0.20%
2021/01/12	5	38.70	0	0.00	38.70	5	982	0.51%
2021/01/11	5	39.60	1	39.45	39.45	4	982	0.41%
2021/01/06	0	0.00	4	39.15	38.50	-4	980	-0.41%
2021/01/05	4	40.05	0	0.00	39.95	4	950	0.42%
2021/01/04	2	39.63	6	39.60	40.20	-4	913	-0.44%
2020/12/31	4	39.20	0	0.00	39.00	4	870	0.46%
2020/12/30	0	0.00	3	38.70	38.60	-3	857	-0.35%
2020/12/29	5	38.95	0	0.00	38.80	5	851	0.59%
2020/12/28	4	38.63	4	38.50	38.80	0	836	0.00%
2020/12/24	0	0.00	1	38.20	38.05	-1	818	-0.12%
2020/12/21	1	37.90	0	0.00	38.00	1	842	0.12%
2020/12/11	0	0.00	1	38.80	38.50	-1	847	-0.12%
2020/12/10	1	37.70	0	0.00	37.85	1	839	0.12%
2020/11/30	0	0.00	1	38.90	39.90	-1	897	-0.11%
2020/11/27	2	38.60	0	0.00	38.70	2	902	0.22%
2020/11/18	0	0.00	1	38.75	38.85	-1	1,013	-0.10%
2020/11/10	0	0.00	1	39.00	38.75	-1	1,090	-0.09%
2020/10/26	0	0.00	1	39.90	39.75	-1	1,145	-0.09%
2020/10/21	0	0.00	6	39.05	38.95	-6	1,125	-0.53%
2020/10/19	0	0.00	1	38.35	38.40	-1	1,090	-0.09%
2020/10/05	0	0.00	3	36.50	36.80	-3	1,099	-0.27%
2020/09/28	0	0.00	2	36.40	35.70	-2	1,131	-0.18%
2020/09/24	0	0.00	1	35.90	35.50	-1	1,145	-0.09%
2020/09/23	1	36.60	0	0.00	36.45	1	1,134	0.09%
2020/09/18	1	37.55	10	37.70	37.70	-9	1,153	-0.78%
2020/09/14	0	0.00	1	37.45	37.45	-1	1,240	-0.08%
2020/09/11	1	36.85	0	0.00	36.90	1	1,249	0.08%
2020/09/08	1	38.10	2	38.03	37.95	-1	1,259	-0.08%
2020/09/07	1	39.40	0	0.00	38.90	1	1,264	0.08%
2020/09/04	2	38.63	1	39.00	39.00	1	1,273	0.08%
2020/09/03	0.5	39.25	0	0.00	39.25	0.5	1,303	0.04%
2020/09/02	0.5	39.00	5	39.04	38.60	-4.5	1,305	-0.34%
2020/08/31	0	0.00	1	38.65	38.70	-1	1,311	-0.08%
2020/08/28	0	0.00	1	37.90	37.70	-1	1,324	-0.08%
2020/08/27	0	0.00	2	37.48	37.55	-2	1,354	-0.15%
2020/08/26	5	37.80	0	0.00	37.25	5	1,361	0.37%
2020/08/20	2	35.55	0	0.00	36.35	2	1,380	0.14%
2020/08/19	1	37.05	0	0.00	37.10	1	1,393	0.07%
2020/08/18	1	37.60	0	0.00	37.65	1	1,392	0.07%
2020/08/06	0	0.00	6	37.08	37.50	-6	1,561	-0.38%
2020/08/04	0	0.00	5	34.62	34.80	-5	1,623	-0.31%
2020/07/28	1	34.25	0	0.00	34.25	1	1,706	0.06%
2020/07/27	1	35.60	0	0.00	35.15	1	1,729	0.06%
2020/07/21	0	0.00	2	36.80	36.70	-2	1,778	-0.11%
2020/07/17	1	36.50	0	0.00	36.40	1	1,794	0.06%
2020/07/08	1	37.10	0	0.00	37.35	1	1,872	0.05%
2020/07/06	3	37.40	0	0.00	37.95	3	1,910	0.16%
2020/07/01	0	0.00	4	37.15	37.35	-4	1,947	-0.21%
2020/06/23	2	37.25	0	0.00	37.50	2	2,049	0.10%
2020/06/19	1	39.70	0	0.00	39.55	1	2,019	0.05%
2020/06/11	0	0.00	4	39.50	38.80	-4	2,125	-0.19%
2020/06/09	1	39.80	0	0.00	39.60	1	2,137	0.05%
2020/06/08	0	0.00	7	40.20	40.30	-7	2,128	-0.33%
2020/06/05	1	40.30	3	40.50	41.05	-2	2,087	-0.10%
2020/06/04	10	39.81	2	39.95	39.80	8	2,069	0.39%
2020/06/03	0	0.00	6	38.63	38.85	-6	2,039	-0.29%
2020/06/01	0	0.00	5	38.00	38.00	-5	1,985	-0.25%
2020/05/22	2	37.00	0	0.00	37.65	2	1,939	0.10%
2020/05/21	6	37.88	22	38.01	37.60	-16	1,908	-0.84%
2020/05/15	2	34.70	0	0.00	34.80	2	1,770	0.11%
2020/05/13	6	36.15	5	36.20	36.00	1	1,747	0.06%
2020/05/12	27	36.64	5	36.85	36.95	22	1,723	1.28%
2020/05/11	1	35.50	25	34.96	35.75	-24	1,659	-1.45%
2020/05/06	16	34.26	0	0.00	34.00	16	1,605	1.00%
2020/05/05	2	34.60	0	0.00	34.85	2	1,567	0.13%
2020/05/04	6	34.83	0	0.00	34.70	6	1,560	0.38%
2020/04/30	5	35.35	10	35.63	35.95	-5	1,539	-0.32%
2020/04/29	5	34.75	1	34.80	34.75	4	1,523	0.26%
2020/04/28	0	0.00	1	34.55	34.55	-1	1,509	-0.07%
2020/04/22	0	0.00	1	33.50	33.90	-1	1,531	-0.07%
2020/04/21	1	33.80	0	0.00	33.50	1	1,518	0.07%
2020/04/10	1	34.60	0	0.00	34.00	1	1,379	0.07%
2020/04/07	1	32.75	4	32.65	32.80	-3	1,302	-0.23%
2020/03/31	4	32.40	4	32.00	32.00	0	1,248	0.00%
2020/03/30	0	0.00	1	30.60	31.45	-1	1,205	-0.08%
2020/03/26	10	30.33	0	0.00	30.40	10	1,127	0.89%
2020/03/25	1	30.50	0	0.00	30.95	1	1,113	0.09%
2020/03/23	0	0.00	1	27.75	26.90	-1	1,106	-0.09%
2020/03/19	0	0.00	1	28.55	26.70	-1	1,118	-0.09%
2020/03/17	1	29.90	1	30.40	29.70	0	1,122	0.00%
2020/03/13	1	32.15	2	32.35	33.30	-1	1,083	-0.09%
2020/03/12	1	35.70	0	0.00	35.60	1	1,056	0.09%
2020/03/11	3	37.67	0	0.00	37.55	3	1,044	0.29%
2020/03/10	0	0.00	1	37.70	38.10	-1	1,059	-0.09%
2020/03/09	1	38.05	0	0.00	37.55	1	1,056	0.09%
2020/03/02	1	38.40	0	0.00	38.10	1	1,120	0.09%
2020/02/07	0	0.00	10	41.04	40.95	-10	1,127	-0.89%
2020/01/31	2	42.05	0	0.00	42.60	2	1,127	0.18%
2020/01/17	5	47.00	0	0.00	46.50	5	1,120	0.45%
2020/01/16	1	46.75	0	0.00	46.75	1	1,136	0.09%
2020/01/06	3	45.88	0	0.00	45.50	3	1,264	0.24%
2020/01/03	0	0.00	20	46.55	46.50	-20	1,263	-1.58%
2019/12/31	1	46.85	0	0.00	46.65	1	1,268	0.08%
2019/12/30	0	0.00	1	46.90	46.80	-1	1,277	-0.08%
2019/12/23	3	46.52	1	46.50	46.45	2	1,319	0.15%
2019/12/19	1	47.20	0	0.00	47.00	1	1,312	0.08%
2019/12/18	6	46.87	1	47.00	47.00	5	1,340	0.37%
2019/12/17	2	46.38	0	0.00	46.00	2	1,352	0.15%
2019/12/12	0	0.00	1	46.50	46.55	-1	1,367	-0.07%
2019/12/04	1	44.50	0	0.00	44.65	1	1,413	0.07%
2019/11/27	10	43.90	0	0.00	44.35	10	1,419	0.70%
2019/11/20	2	45.75	2	45.70	45.70	0	1,418	0.00%
2019/11/19	1	45.80	0	0.00	45.85	1	1,427	0.07%
2019/11/15	0	0.00	1	46.50	46.00	-1	1,440	-0.07%
2019/11/14	1	45.60	0	0.00	46.15	1	1,449	0.07%
2019/11/06	0	0.00	4.7	46.85	46.95	-4.7	1,462	-0.32%
2019/11/05	4	47.20	0	0.00	46.70	4	1,458	0.27%
2019/10/16	0	0.00	2	47.15	47.25	-2	1,452	-0.14%
2019/10/15	2	47.10	2	47.15	47.00	0	1,451	0.00%
2019/10/07	0	0.00	30	46.30	46.40	-30	1,491	-2.01%
2019/10/02	10	47.90	0	0.00	48.00	10	1,556	0.64%
2019/10/01	30	47.75	1	46.95	47.75	29	1,558	1.86%
2019/09/27	0	0.00	40	46.80	46.90	-40	1,556	-2.57%
2019/09/20	0	0.00	50	48.79	48.55	-50	1,570	-3.18%
2019/09/18	10	49.26	0	0.00	49.20	10	1,490	0.67%
2019/09/17	13	49.24	10	48.55	49.05	3	1,458	0.21%
2019/09/16	2	48.05	0	0.00	48.60	2	1,432	0.14%
2019/09/12	35	48.34	0	0.00	48.30	35	1,413	2.48%
2019/09/03	1	47.25	0	0.00	46.45	1	1,357	0.07%
2019/08/29	0	0.00	1	46.25	46.00	-1	1,313	-0.08%
2019/08/28	0	0.00	2	45.53	45.85	-2	1,300	-0.15%
2019/08/23	0	0.00	1	45.15	44.95	-1	1,265	-0.08%
2019/08/22	1	44.90	1	45.10	45.20	0	1,263	0.00%
2019/08/21	0	0.00	1	44.80	44.75	-1	1,277	-0.08%
2019/08/16	2	43.20	0	0.00	43.65	2	1,259	0.16%
2019/08/12	1	43.75	0	0.00	43.80	1	1,236	0.08%
2019/08/02	0	0.00	1	44.85	44.80	-1	1,303	-0.08%
2019/07/31	0	0.00	1	46.00	45.75	-1	1,318	-0.08%
2019/07/30	40	46.33	0	0.00	45.75	40	1,336	2.99%
2019/07/24	1	44.50	0	0.00	44.55	1	1,674	0.06%
2019/07/18	0	0.00	1	47.65	47.70	-1	1,825	-0.05%
2019/07/16	1	47.05	3	47.08	47.10	-2	1,925	-0.10%
2019/07/12	3	47.10	3	47.05	47.05	0	2,060	0.00%
2019/07/10	0	0.00	2	45.68	45.55	-2	2,180	-0.09%
2019/07/08	0	0.00	36	45.17	44.40	-36	2,266	-1.59%
2019/07/05	0	0.00	250	45.53	45.85	-250	2,265	-11.04%	大賣/鉅額交易
2019/07/03	3	46.15	3	45.25	45.25	0	2,289	0.00%
2019/07/02	3	45.50	1	45.55	45.90	2	2,288	0.09%
2019/07/01	0	0.00	183	44.81	44.75	-183	2,266	-8.07%	大賣/鉅額交易
2019/06/27	0	0.00	1	44.95	44.95	-1	2,275	-0.04%
2019/06/26	0	0.00	1	44.45	44.45	-1	2,266	-0.04%
2019/06/24	0	0.00	2	44.30	44.25	-2	2,262	-0.09%
2019/06/20	2	43.70	0	0.00	43.55	2	2,278	0.09%
2019/05/29	2	43.80	0	0.00	43.70	2	2,625	0.08%
2019/05/24	1	43.00	1	42.90	42.80	0	2,653	0.00%
2019/05/22	0	0.00	1	43.25	43.20	-1	2,685	-0.04%
2019/05/21	1	42.65	5	43.00	43.00	-4	2,693	-0.15%
2019/05/17	5	42.85	0	0.00	42.85	5	2,693	0.19%
2019/05/10	0	0.00	1	41.80	41.80	-1	2,650	-0.04%
2019/05/07	1	43.80	0	0.00	44.20	1	2,597	0.04%
2019/05/06	1	44.00	22	43.85	43.55	-21	2,572	-0.82%
2019/05/03	1	46.15	1	45.20	45.00	0	2,523	0.00%
2019/05/02	9	44.94	2	45.65	45.70	7	2,436	0.29%
2019/04/30	15	44.18	0	0.00	44.10	15	2,282	0.66%
2019/04/25	1	43.80	1	44.25	44.10	0	2,141	0.00%
2019/04/18	0	0.00	100	43.18	43.20	-100	1,823	-5.48%
2019/04/17	100	43.82	3	43.38	43.70	97	1,731	5.60%
2019/04/15	2	42.00	0	0.00	41.95	2	1,561	0.13%
2019/04/11	0	0.00	1	41.70	41.00	-1	1,411	-0.07%
2019/04/10	0	0.00	2	41.15	41.50	-2	1,392	-0.14%
2019/04/01	1	40.25	5	40.12	40.45	-4	1,301	-0.31%
2019/03/26	2	39.35	0	0.00	39.40	2	1,275	0.16%
2019/03/25	1	40.55	1	40.55	40.30	0	1,231	0.00%
2019/03/22	1	41.40	0	0.00	41.00	1	1,222	0.08%
2019/03/20	80	42.86	89	42.44	41.95	-9	1,217	-0.74%
2019/03/19	1	41.05	4	40.78	41.65	-3	1,093	-0.27%
2019/03/15	0	0.00	1	39.25	39.95	-1	1,036	-0.10%
2019/03/14	1	39.70	0	0.00	39.20	1	1,021	0.10%
2019/03/12	2	39.83	0	0.00	39.50	2	1,042	0.19%
2019/03/04	3	38.30	0	0.00	38.45	3	1,004	0.30%
2019/02/27	2	38.00	0	0.00	38.40	2	994	0.20%
2019/02/26	1	38.80	0	0.00	38.65	1	982	0.10%
2019/02/25	3	38.80	0	0.00	38.85	3	985	0.30%
2019/02/15	0	0.00	1	38.05	38.00	-1	1,242	-0.08%
2019/02/14	0	0.00	1	38.30	38.75	-1	1,233	-0.08%
2019/02/13	2	39.28	0	0.00	39.20	2	1,222	0.16%
2019/01/18	0	0.00	1	39.75	39.75	-1	1,290	-0.08%
2019/01/15	0	0.00	1	39.30	39.25	-1	1,278	-0.08%
2019/01/14	1	38.75	0	0.00	38.70	1	1,261	0.08%
2018/12/26	0	0.00	3	36.88	36.65	-3	1,487	-0.20%
2018/12/25	3	36.60	0	0.00	36.60	3	1,491	0.20%
2018/12/21	1	36.50	1	37.30	37.20	0	1,505	0.00%
2018/12/19	1	38.00	0	0.00	37.95	1	1,509	0.07%
2018/12/14	1	37.75	0	0.00	36.95	1	1,534	0.07%
2018/12/10	0	0.00	1	38.20	37.50	-1	1,523	-0.07%
2018/12/04	0	0.00	1	41.50	41.10	-1	1,519	-0.07%
2018/12/03	0	0.00	1	39.95	40.40	-1	1,498	-0.07%
2018/11/23	3	40.30	0	0.00	40.00	3	1,391	0.22%
2018/11/19	0	0.00	1	42.35	42.35	-1	1,347	-0.07%
2018/11/05	1	35.55	0	0.00	35.30	1	1,103	0.09%
2018/10/25	1	33.85	0	0.00	33.60	1	1,239	0.08%
2018/10/19	1	34.95	0	0.00	35.75	1	1,251	0.08%
2018/10/18	6	35.62	5	35.45	36.20	1	1,230	0.08%
2018/10/11	0	0.00	1	40.45	40.40	-1	1,344	-0.07%
2018/10/09	0	0.00	3	42.35	42.10	-3	1,391	-0.22%
2018/10/03	3	41.93	0	0.00	41.60	3	1,453	0.21%
2018/10/02	2	42.40	0	0.00	42.20	2	1,475	0.14%
2018/08/29	0	0.00	2	44.50	44.55	-2	1,749	-0.11%
2018/08/28	2	44.10	0	0.00	44.40	2	1,758	0.11%
2018/08/24	0	0.00	1	44.65	43.50	-1	1,769	-0.06%
2018/08/20	1	45.80	12	46.00	45.35	-11	1,759	-0.63%
2018/08/17	2	45.75	2	45.75	45.50	0	1,774	0.00%
2018/08/16	5	44.80	0	0.00	45.40	5	1,787	0.28%
2018/08/13	4	45.15	0	0.00	45.55	4	1,795	0.22%
2018/08/08	1	45.60	0	0.00	45.65	1	1,766	0.06%
2018/08/02	1	46.95	6	46.78	46.70	-5	1,745	-0.29%
2018/08/01	0	0.00	7	45.64	46.10	-7	1,659	-0.42%
2018/07/31	5	44.10	0	0.00	45.00	5	1,632	0.31%
2018/07/25	5	44.05	0	0.00	44.05	5	1,586	0.32%
2018/07/24	3	44.50	0	0.00	44.35	3	1,586	0.19%
2018/07/23	2	45.35	0	0.00	45.30	2	1,556	0.13%
2018/07/20	0	0.00	11	44.52	44.75	-11	1,524	-0.72%
2018/07/19	3	44.58	0	0.00	44.60	3	1,475	0.20%
2018/07/09	4	42.35	0	0.00	42.55	4	1,189	0.34%
2018/07/03	6	45.55	0	0.00	45.50	6	1,119	0.54%
2018/06/26	0	0.00	13	48.50	48.40	-13	1,012	-1.28%
2018/06/21	13	49.90	0	0.00	49.40	13	1,000	1.30%
2018/06/07	0	0.00	4	51.30	51.20	-4	908	-0.44%
2018/06/04	0	0.00	5	50.80	50.80	-5	873	-0.57%
2018/05/30	5	50.30	0	0.00	50.70	5	848	0.59%
2018/05/29	0	0.00	2	50.90	50.70	-2	852	-0.23%
2018/05/28	0	0.00	7	50.90	51.20	-7	858	-0.81%
2018/05/25	4	50.23	0	0.00	50.40	4	856	0.47%
2018/05/24	5	50.50	0	0.00	50.40	5	843	0.59%
2018/05/22	1	51.00	0	0.00	50.90	1	831	0.12%
2018/05/21	3	51.00	0	0.00	51.00	3	840	0.36%
2018/04/30	0	0.00	2	53.70	53.60	-2	1,094	-0.18%
2018/04/27	2	54.40	0	0.00	54.10	2	1,113	0.18%
2018/03/27	0	0.00	1	52.20	52.20	-1	1,391	-0.07%
2018/03/23	1	51.90	0	0.00	51.90	1	1,410	0.07%
2018/02/23	0	0.00	3	53.10	53.10	-3	1,600	-0.19%
2018/02/09	3	50.60	0	0.00	51.00	3	1,705	0.18%
2018/02/06	0	0.00	3	50.20	50.40	-3	1,748	-0.17%
2018/01/31	0	0.00	1	53.30	53.70	-1	1,843	-0.05%
2018/01/30	1	54.30	0	0.00	52.70	1	1,837	0.05%
2018/01/29	1	54.70	0	0.00	54.70	1	1,768	0.06%
2018/01/26	0	0.00	1	54.90	55.00	-1	1,774	-0.06%
2018/01/24	1	55.40	0	0.00	56.00	1	1,792	0.06%
2018/01/23	2	55.70	0	0.00	55.40	2	1,784	0.11%
2018/01/22	2	56.10	0	0.00	56.10	2	1,781	0.11%
2018/01/12	1	56.30	0	0.00	56.20	1	1,929	0.05%
2018/01/08	25	59.90	25	58.50	58.50	0	2,059	0.00%
2018/01/03	0	0.00	30	57.80	57.80	-30	2,154	-1.39%