東陽 (1319)-台新-新營券商分點個股進出

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
113.5
漲跌
▲2.0
漲幅
+1.79%
成交量
2,562張
產業
上市汽車類股
539人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/12/17	0	0.00	2.2	114.54	113.50	-2.2	3,707	-0.06%
2024/12/16	1	111.50	30	112.00	111.50	-29	3,712	-0.78%
2024/12/13	3	112.17	0	0.00	112.00	3	3,735	0.08%
2024/12/12	4	115.25	9	115.72	115.00	-5	3,867	-0.13%
2024/12/11	3	111.17	0	0.00	110.50	3	3,857	0.08%
2024/12/10	5	111.60	0.2	112.50	110.00	4.8	3,949	0.12%
2024/12/09	32	115.56	0	0.00	113.50	32	4,137	0.77%
2024/12/06	6	116.33	0	119.00	115.00	6	4,222	0.14%
2024/12/04	1	118.00	0	0.00	117.00	1	4,475	0.02%
2024/12/03	2	117.00	0.1	116.50	117.00	1.9	4,510	0.04%
2024/12/02	2	117.75	0	0.00	118.00	2	4,470	0.04%
2024/11/29	0.3	118.50	0	0.00	118.50	0.3	4,426	0.01%
2024/11/28	0.1	118.00	8	118.25	117.50	-7.9	4,374	-0.18%
2024/11/27	26	117.50	26.1	118.21	114.50	-0.1	4,283	0.00%
2024/11/26	72	118.22	81	117.75	115.00	-9	4,156	-0.22%
2024/11/22	6	110.83	6	111.58	110.00	0	4,023	0.00%
2024/11/21	2	108.50	2	109.00	109.50	0	4,004	0.00%
2024/11/19	0	0.00	0.1	111.50	111.50	-0.1	3,996	0.00%
2024/11/18	0	114.50	0.1	114.50	111.00	0	4,018	0.00%
2024/11/15	7	111.79	7	112.00	113.50	0	3,946	0.00%
2024/11/14	5.4	109.55	4	111.75	109.50	1.4	3,866	0.04%
2024/11/13	1	106.00	0	0.00	106.00	1	3,757	0.03%
2024/11/12	1	106.50	0	0.00	106.50	1	3,780	0.03%
2024/11/08	2.1	107.51	0	0.00	107.00	2.1	3,777	0.05%
2024/11/07	0	0.00	2	109.50	108.50	-2	3,764	-0.05%
2024/11/04	0.3	109.50	0	0.00	109.00	0.3	3,789	0.01%
2024/11/01	1	108.00	0	0.00	108.50	1	3,843	0.03%
2024/10/29	0	0.00	1	107.50	106.00	-1	3,852	-0.03%
2024/10/28	1	105.50	0	0.00	105.00	1	3,844	0.03%
2024/10/25	2	108.00	3	108.33	107.50	-1	3,873	-0.03%
2024/10/24	5	106.80	3	107.00	106.50	2	3,845	0.05%
2024/10/16	1	109.00	2	107.75	105.50	-1	3,943	-0.03%
2024/10/15	3.2	107.19	10	107.50	108.00	-6.8	3,951	-0.17%
2024/10/14	0	0.00	2	105.00	105.00	-2	3,884	-0.05%
2024/10/11	1	104.50	0	0.00	104.00	1	3,889	0.03%
2024/10/09	1	107.50	3.1	107.00	106.50	-2.1	3,876	-0.05%
2024/10/07	1.3	104.84	2.1	104.29	107.00	-0.9	3,895	-0.02%
2024/10/04	1	102.50	2	103.50	102.50	-1	3,905	-0.03%
2024/10/01	14.2	104.66	2	103.75	103.50	12.2	3,882	0.31%
2024/09/30	3.4	107.04	4.1	107.25	106.50	-0.8	3,815	-0.02%
2024/09/27	4.1	107.45	1	108.50	105.50	3.1	3,836	0.08%
2024/09/26	0	0.00	2	109.50	109.00	-2	3,786	-0.05%
2024/09/25	1	109.00	0	111.00	109.50	1	3,752	0.03%
2024/09/24	3	111.33	2	112.50	110.00	1	3,785	0.03%
2024/09/23	1.1	112.50	2.1	111.55	111.00	-1.1	3,915	-0.03%
2024/09/20	6	109.75	9.1	110.96	112.00	-3.1	4,014	-0.08%
2024/09/19	0	0.00	0	105.15	106.00	0	4,085	0.00%
2024/09/18	1	105.50	1	105.50	105.00	0	4,284	0.00%
2024/09/16	0	0.00	1	107.50	107.50	-1	4,424	-0.02%
2024/09/13	5	109.30	4	109.75	108.50	1	4,474	0.02%
2024/09/12	4.1	104.76	4	104.87	105.00	0.1	4,407	0.00%
2024/09/11	3	105.50	2.1	104.31	103.00	0.9	4,436	0.02%
2024/09/10	6	107.33	36	107.74	106.00	-30	4,353	-0.69%
2024/09/09	2	103.25	4	103.87	103.00	-2	4,140	-0.05%
2024/09/06	0	0.00	2	98.71	103.00	-2	4,087	-0.05%
2024/09/05	4	99.53	4	99.82	99.00	0	3,920	0.00%
2024/09/04	0	0.00	0	95.80	95.00	0	3,902	0.00%
2024/09/03	0	96.50	0	96.65	96.70	0	3,881	0.00%
2024/09/02	0	0.00	1	96.00	95.70	-1	3,891	-0.03%
2024/08/30	0	0.00	0	95.93	95.90	0	3,898	0.00%
2024/08/29	2	95.70	2	96.00	95.60	0	3,924	0.00%
2024/08/28	1.3	95.33	0	95.95	96.40	1.3	3,970	0.03%
2024/08/27	0	0.00	0	93.50	93.60	0	4,066	0.00%
2024/08/26	1	94.70	2	96.02	93.90	-1	4,076	-0.03%
2024/08/23	0.1	91.40	1	91.03	91.40	-1	4,081	-0.02%
2024/08/22	0	0.00	0	92.03	92.00	0	4,166	0.00%
2024/08/21	10	92.30	1	92.40	91.60	9	4,183	0.22%
2024/08/20	1.3	94.15	10	94.00	93.70	-8.7	4,214	-0.21%
2024/08/19	0	0.00	0	91.30	90.50	0	4,250	0.00%
2024/08/16	3	91.53	0	92.00	90.90	3	4,306	0.07%
2024/08/15	1	90.30	1	91.60	90.20	0	4,478	0.00%
2024/08/14	0.1	92.20	3	92.70	91.90	-3	4,634	-0.06%
2024/08/12	0	0.00	1	90.50	90.50	-1	4,720	-0.02%
2024/08/09	0	0.00	0	90.60	89.50	0	4,769	0.00%
2024/08/08	1	87.51	0	0.00	87.00	1	4,857	0.02%
2024/08/07	5	90.26	4	89.78	90.00	1	4,888	0.02%
2024/08/06	1	85.50	6	84.98	84.70	-5	4,882	-0.10%
2024/08/05	8	85.34	6.1	84.60	84.10	1.9	4,862	0.04%
2024/08/02	1.1	94.22	1	93.00	92.60	0.1	4,822	0.00%
2024/08/01	2	96.34	1	95.70	96.70	1	4,855	0.02%
2024/07/31	1	92.80	0	0.00	92.80	1	4,880	0.02%
2024/07/30	0.1	93.20	0	0.00	96.20	0.1	4,884	0.00%
2024/07/29	2	93.90	0	0.00	93.00	2	4,915	0.04%
2024/07/26	10.2	95.00	2	98.50	95.20	8.2	4,932	0.17%
2024/07/23	5	96.76	0	0.00	97.20	5	4,932	0.10%
2024/07/22	2	96.44	2.1	96.54	95.30	-0.1	4,928	0.00%
2024/07/19	0	97.40	0.9	98.78	97.70	-0.9	4,904	-0.02%
2024/07/18	5	99.86	0	0.00	99.10	5	4,896	0.10%
2024/07/17	4	100.38	0	0.00	100.00	4	4,886	0.08%
2024/07/16	1	101.51	0	0.00	101.50	1	4,903	0.02%
2024/07/11	0.1	102.50	0	0.00	101.50	0.1	5,061	0.00%
2024/07/10	0	0.00	1	103.50	103.50	-1	5,122	-0.02%
2024/07/09	6	101.67	0	0.00	102.00	6	5,181	0.12%
2024/07/08	3	107.66	0	0.00	106.00	3	5,230	0.06%
2024/07/05	1	109.50	0.1	110.50	109.50	0.9	5,259	0.02%
2024/07/02	0	108.00	0	0.00	108.00	0	5,309	0.00%
2024/06/28	2	108.75	0	0.00	108.00	2	5,408	0.04%
2024/06/27	16.2	109.31	2	110.00	109.00	14.2	5,463	0.26%
2024/06/26	2.2	113.55	3	113.17	113.00	-0.8	5,708	-0.01%
2024/06/25	14	109.61	3	110.50	111.00	11	5,816	0.19%
2024/06/24	9	112.33	4	112.50	113.00	5	5,774	0.09%
2024/06/21	4	119.75	0	0.00	117.50	4	5,691	0.07%
2024/06/20	2	117.25	1	117.50	117.50	1	5,596	0.02%
2024/06/19	3.5	125.59	3	124.33	122.50	0.5	5,596	0.01%
2024/06/18	2.7	121.54	7	122.14	123.00	-4.3	5,663	-0.08%
2024/06/17	4	120.00	2	119.00	119.00	2	5,809	0.03%
2024/06/14	1	121.00	1.1	119.18	118.00	-0.1	6,067	0.00%
2024/06/13	0	0.00	2	119.50	119.00	-2	6,385	-0.03%
2024/06/12	0.3	121.00	0	0.00	120.00	0.3	6,565	0.00%
2024/06/11	0	0.00	44	115.67	119.00	-44	6,743	-0.65%
2024/06/06	5	115.40	2	115.00	114.00	3	7,199	0.04%
2024/06/04	0	0.00	1	118.00	117.00	-1	7,412	-0.01%
2024/06/03	1	113.00	0	0.00	115.50	1	7,478	0.01%
2024/05/31	0	0.00	1	113.50	112.50	-1	7,474	-0.01%
2024/05/30	42	116.00	0	0.00	115.00	42	7,346	0.57%
2024/05/29	5	120.50	1	119.48	118.50	4	7,352	0.05%
2024/05/28	1	117.00	4	118.00	120.50	-3	7,369	-0.04%
2024/05/27	0.1	115.00	0	0.00	113.50	0.1	7,408	0.00%
2024/05/23	5	117.10	1	114.00	112.00	4	7,701	0.05%
2024/05/22	2	121.75	1	122.50	120.50	1	7,669	0.01%
2024/05/21	6	126.08	6	125.75	124.00	0	7,719	0.00%
2024/05/20	3	123.00	4.2	124.48	126.50	-1.2	7,565	-0.02%
2024/05/16	4	112.88	2	113.75	112.00	2	7,531	0.03%
2024/05/13	5	112.10	47	112.05	111.50	-42	7,693	-0.55%
2024/05/09	0	115.50	0	0.00	114.50	0	7,685	0.00%
2024/05/08	1	115.50	0	0.00	116.00	1	7,734	0.01%
2024/05/02	42	122.00	0.1	120.50	122.50	42	8,448	0.50%
2024/04/30	3	119.67	3	121.67	119.00	0	8,529	0.00%
2024/04/29	0	122.50	0	0.00	122.50	0	8,621	0.00%
2024/04/26	0.1	118.00	0	0.00	116.00	0.1	8,597	0.00%
2024/04/25	0.1	119.50	0	0.00	117.50	0.1	8,622	0.00%
2024/04/24	0	0.00	0.2	118.17	117.50	-0.2	8,677	0.00%
2024/04/19	0	0.00	6	121.00	123.50	-6	8,733	-0.07%
2024/04/18	0.1	130.00	0	0.00	127.00	0.1	8,689	0.00%
2024/04/17	3.1	131.17	1.2	129.73	129.50	1.9	8,644	0.02%
2024/04/16	0	0.00	4.5	124.78	126.50	-4.5	8,566	-0.05%
2024/04/15	0	0.00	1.5	128.83	127.50	-1.5	8,496	-0.02%
2024/04/12	11.1	129.55	48.1	128.24	131.50	-37	8,436	-0.44%
2024/04/08	1.5	122.00	0	0.00	122.00	1.5	8,292	0.02%
2024/04/03	0	0.00	3	120.99	120.50	-3	8,321	-0.04%
2024/04/02	1	124.50	2	123.00	123.50	-1	8,351	-0.01%
2024/04/01	1.1	125.14	7	121.72	123.00	-5.9	8,269	-0.07%
2024/03/29	1	120.50	7.2	119.83	125.00	-6.2	8,172	-0.08%
2024/03/28	3.1	125.19	0.1	125.50	125.00	3	7,772	0.04%
2024/03/27	11	123.14	0.3	121.00	125.00	10.7	7,544	0.14%
2024/03/26	2.1	114.67	2	115.25	118.50	0.1	7,452	0.00%
2024/03/25	45.1	119.00	3	118.00	118.50	42.1	7,349	0.57%
2024/03/22	0	0.00	45.1	119.00	118.00	-45.1	7,349	-0.61%
2024/03/21	4.1	122.39	9.1	119.88	120.00	-5	7,461	-0.07%
2024/03/20	16	122.91	3.6	120.85	121.50	12.4	7,495	0.17%
2024/03/19	42.1	125.51	11.1	126.40	126.50	31	7,299	0.42%
2024/03/18	7.1	121.27	8.2	122.37	125.00	-1.1	7,083	-0.02%
2024/03/15	3.1	115.65	3	114.67	115.50	0.1	6,842	0.00%
2024/03/14	9.1	113.45	6.1	113.18	112.00	3	6,713	0.04%
2024/03/13	12.2	110.51	28.1	110.50	113.00	-15.9	6,648	-0.24%
2024/03/12	3.1	105.19	4.9	106.41	108.00	-1.8	6,662	-0.03%
2024/03/11	1	99.64	2	98.25	98.40	-1	7,003	-0.01%
2024/03/08	22.2	96.47	3	97.43	96.50	19.2	7,192	0.27%
2024/03/07	0.1	98.90	0	0.00	99.90	0.1	7,136	0.00%
2024/03/06	2	103.25	1	103.50	103.00	1	7,100	0.01%
2024/03/05	3.5	100.19	2.1	101.45	100.00	1.4	7,102	0.02%
2024/03/04	2	99.70	3	99.80	99.60	-1	7,154	-0.01%
2024/03/01	1.1	101.57	2.1	101.29	100.50	-1	7,162	-0.01%
2024/02/29	6.1	99.80	5.1	100.00	98.90	1	7,110	0.01%
2024/02/27	6.1	99.50	2.1	99.36	99.10	4	7,026	0.06%
2024/02/26	1	92.30	2	94.40	95.00	-1	6,772	-0.01%
2024/02/23	1	94.00	3	94.97	93.00	-2	6,788	-0.03%
2024/02/22	2	95.55	1	96.00	95.00	1	6,773	0.01%
2024/02/21	1	92.10	3	92.97	93.00	-2	6,714	-0.03%
2024/02/20	3	91.77	2	91.85	91.80	1	6,741	0.01%
2024/02/19	2.1	93.63	0.1	94.47	93.50	2	6,698	0.03%
2024/02/16	1.1	92.21	2.2	92.16	92.20	-1.1	6,681	-0.02%
2024/02/15	7.1	88.30	7.1	87.57	89.40	0	6,526	0.00%
2024/02/05	5	84.58	4	83.03	85.00	1	6,402	0.02%
2024/02/01	1	85.60	1	84.20	84.10	0	6,515	0.00%
2024/01/31	0	0.00	5	84.30	85.30	-5	6,607	-0.08%
2024/01/30	2	85.90	2	86.20	86.00	0	6,603	0.00%
2024/01/29	2	86.40	2	86.60	86.70	0	6,570	0.00%
2024/01/26	8	87.05	7	86.77	86.30	1	6,510	0.02%
2024/01/25	10.4	85.82	19.1	85.71	86.60	-8.7	6,258	-0.14%
2024/01/24	1	80.00	2	81.45	81.00	-1	5,980	-0.02%
2024/01/23	1	79.70	0.2	78.90	80.20	0.8	5,918	0.01%
2024/01/22	0	0.00	0.1	76.10	76.00	-0.1	5,865	0.00%
2024/01/19	0	0.00	1	77.30	76.60	-1	5,925	-0.02%
2024/01/18	0	0.00	3	77.10	77.60	-3	5,991	-0.05%
2024/01/16	3	77.83	5.2	77.17	76.70	-2.2	5,965	-0.04%
2024/01/15	1	74.90	1	74.70	76.10	0	5,930	0.00%
2024/01/10	0.2	74.20	0	0.00	73.90	0.2	6,349	0.00%
2024/01/09	1	75.00	0	0.00	75.00	1	6,516	0.02%
2024/01/08	0	0.00	2	75.70	75.20	-2	6,631	-0.03%
2024/01/05	3	75.30	4	75.77	75.10	-1	7,021	-0.01%
2024/01/04	3.1	75.54	0	0.00	75.40	3.1	7,581	0.04%
2024/01/03	3	76.80	8.5	76.66	76.50	-5.5	7,683	-0.07%
2024/01/02	11.2	75.84	0	0.00	75.60	11.2	7,724	0.14%
2023/12/29	1.3	75.44	1.1	75.98	76.00	0.2	7,925	0.00%
2023/12/28	2	75.21	0	0.00	75.20	2	7,924	0.03%
2023/12/27	2.1	75.56	0	0.00	75.60	2.1	7,956	0.03%
2023/12/26	0	75.90	4	75.90	75.60	-4	8,100	-0.05%
2023/12/22	4	76.50	4	77.20	75.80	0	8,272	0.00%
2023/12/21	6.1	76.57	5	77.30	76.10	1.1	8,426	0.01%
2023/12/20	6.1	77.92	6	78.57	77.50	0.1	8,518	0.00%
2023/12/19	4	78.23	6	77.82	78.00	-2	8,623	-0.02%
2023/12/18	13	81.22	9.1	80.89	79.20	3.9	8,717	0.04%
2023/12/15	16.1	86.34	16	87.24	85.10	0.1	8,917	0.00%
2023/12/14	4.1	85.40	6	85.83	85.40	-2	9,207	-0.02%
2023/12/13	9	85.24	8	86.20	85.00	1	9,341	0.01%
2023/12/12	3	85.97	4	84.95	85.70	-1	9,540	-0.01%
2023/12/11	7.1	85.86	10.1	85.74	85.40	-3	9,941	-0.03%
2023/12/08	5.1	84.83	7	84.24	84.30	-2	10,803	-0.02%
2023/12/07	55.1	87.05	49.2	86.95	84.60	5.9	11,091	0.05%
2023/12/06	23.2	86.52	20.3	86.63	87.00	2.8	11,074	0.03%
2023/12/05	9.1	81.49	19.2	81.74	82.40	-10.1	10,932	-0.09%
2023/12/04	4	77.75	2	77.90	77.50	2	10,741	0.02%
2023/12/01	0.1	77.10	2	76.30	76.90	-1.9	10,731	-0.02%
2023/11/30	0.1	74.50	3	74.27	74.40	-3	10,764	-0.03%
2023/11/29	2	77.70	2	76.50	75.40	0	10,846	0.00%
2023/11/28	0	0.00	2	75.80	76.50	-2	10,865	-0.02%
2023/11/27	1	73.90	6	74.38	74.00	-5	11,148	-0.04%
2023/11/24	5.1	74.97	8.8	75.39	75.40	-3.7	11,582	-0.03%
2023/11/22	3	76.00	6.1	75.70	76.10	-3.1	11,677	-0.03%
2023/11/21	5	76.70	5	77.40	76.50	0	11,653	0.00%
2023/11/20	0.1	76.80	1	77.00	76.80	-0.9	11,737	-0.01%
2023/11/17	10	77.21	9	78.20	77.50	1	11,717	0.01%
2023/11/16	5	78.30	5	79.20	78.20	0	11,690	0.00%
2023/11/15	8	78.96	12	79.38	78.40	-4	11,718	-0.03%
2023/11/14	7	78.14	84	78.22	78.40	-77	11,909	-0.65%
2023/11/13	2	78.40	2	78.10	78.40	0	11,994	0.00%
2023/11/10	6	78.93	5	79.30	78.50	1	12,054	0.01%
2023/11/09	92	80.23	14	81.00	80.00	78	12,198	0.64%
2023/11/08	8.2	79.59	86	78.70	79.60	-77.8	12,125	-0.64%
2023/11/07	82.3	77.52	3	78.70	79.00	79.3	12,094	0.66%
2023/11/06	0	0.00	10	77.00	76.80	-10	12,110	-0.08%
2023/11/03	1.1	77.11	0	0.00	75.80	1.1	12,169	0.01%
2023/11/02	14	76.56	2	76.90	76.80	12	12,184	0.10%
2023/11/01	2	71.90	0	0.00	74.00	2	12,171	0.02%
2023/10/30	0.1	76.00	0	0.00	75.30	0.1	12,236	0.00%
2023/10/27	1	76.30	1	77.00	76.40	0	12,270	0.00%
2023/10/26	1.1	76.84	0	0.00	76.40	1.1	12,492	0.01%
2023/10/25	0	0.00	1	78.80	78.00	-1	12,872	-0.01%
2023/10/24	2.1	77.26	7	78.16	78.30	-4.9	13,004	-0.04%
2023/10/23	3.1	79.16	8	78.65	78.90	-4.9	13,030	-0.04%
2023/10/20	14	78.66	1.2	78.37	78.30	12.9	13,037	0.10%
2023/10/19	8.3	82.03	1	82.80	81.70	7.3	12,881	0.06%
2023/10/18	4	83.00	76	83.03	82.60	-72	12,732	-0.57%
2023/10/17	11	82.97	9.4	83.80	82.50	1.6	12,638	0.01%
2023/10/16	79.1	83.97	15	83.95	83.80	64.1	12,530	0.51%
2023/10/13	16.2	84.15	4.2	83.43	83.40	12.1	12,524	0.10%
2023/10/12	18.2	83.94	32.3	84.33	86.70	-14.1	12,159	-0.12%
2023/10/11	6	78.52	8.1	78.43	78.90	-2.1	11,675	-0.02%
2023/10/06	3	77.80	5	78.48	77.60	-2	11,688	-0.02%
2023/10/05	24	79.61	24	79.31	78.30	0	11,633	0.00%
2023/10/04	5.2	76.81	1	77.00	77.00	4.2	11,384	0.04%
2023/10/03	2	78.90	2	78.50	78.70	0	11,338	0.00%
2023/10/02	2.1	77.89	2	77.00	77.80	0.1	11,267	0.00%
2023/09/28	6.2	78.69	3	78.43	78.30	3.2	11,140	0.03%
2023/09/27	6	78.57	4	79.40	78.80	2	11,061	0.02%
2023/09/26	7	78.99	6	79.37	78.30	1	10,993	0.01%
2023/09/25	6.3	79.30	2.1	78.53	78.80	4.2	10,825	0.04%
2023/09/22	3	77.10	9	77.82	79.40	-6	10,682	-0.06%
2023/09/21	8.1	77.85	6.1	77.99	77.90	2	10,568	0.02%
2023/09/20	21.1	79.91	15.1	78.85	78.00	6	10,427	0.06%
2023/09/19	20.1	77.76	20.1	79.14	79.10	0	10,103	0.00%
2023/09/18	0.1	75.40	0	0.00	76.40	0.1	9,734	0.00%
2023/09/15	14	73.18	19.3	73.49	74.10	-5.3	9,723	-0.05%
2023/09/14	73	76.35	79	75.83	75.60	-6	9,681	-0.06%
2023/09/13	79.1	76.56	100.1	76.67	74.40	-21	9,230	-0.23%
2023/09/12	13.1	73.78	11.1	73.71	73.50	2	8,378	0.02%
2023/09/11	27.1	71.22	24.1	71.48	72.40	3	8,009	0.04%
2023/09/08	24.1	69.47	30.1	70.10	69.80	-6	7,813	-0.08%
2023/09/07	12	68.73	13	69.17	67.40	-1	7,581	-0.01%
2023/09/06	4	67.95	5	68.12	67.90	-1	7,495	-0.01%
2023/09/05	5	67.76	2	68.10	68.00	3	7,469	0.04%
2023/09/04	2.1	67.82	3.1	68.20	68.10	-1	7,466	-0.01%
2023/08/31	4.1	66.98	11.1	67.42	67.90	-7	7,344	-0.10%
2023/08/30	15.1	64.80	14.1	65.91	66.30	1	7,127	0.01%
2023/08/29	6.1	63.48	12.2	63.32	63.90	-6.1	6,711	-0.09%
2023/08/28	0	62.20	0	0.00	61.20	0	6,591	0.00%
2023/08/25	1	62.00	1	62.00	62.10	0	6,593	0.00%
2023/08/24	0.1	61.20	3	61.50	61.50	-2.9	6,569	-0.04%
2023/08/23	0	61.90	0	0.00	61.90	0	6,483	0.00%
2023/08/22	0	0.00	6	61.68	61.20	-6	6,479	-0.09%
2023/08/21	0.2	61.90	0.2	61.80	61.90	-0.1	6,483	0.00%
2023/08/18	6.3	62.23	10.2	62.54	61.40	-3.9	6,440	-0.06%
2023/08/17	5	61.52	5	62.12	62.00	0	6,264	0.00%
2023/08/16	3	61.27	2	61.80	62.00	1	6,275	0.02%
2023/08/15	14	62.40	20	62.13	61.90	-6	6,243	-0.10%
2023/08/14	3	58.97	3	59.20	59.00	0	6,135	0.00%
2023/08/11	2	60.20	2	59.65	60.20	0	6,201	0.00%
2023/08/10	2	60.50	11	60.71	60.10	-9	6,153	-0.15%
2023/08/09	8	60.35	4	60.30	60.00	4	6,082	0.07%
2023/08/08	2	59.80	5	59.98	60.10	-3	6,009	-0.05%
2023/08/07	4	58.60	5	59.50	59.30	-1	5,993	-0.02%
2023/08/04	6	58.37	3	59.33	58.30	3	5,944	0.05%
2023/08/02	24	60.43	14	61.20	59.50	10	5,890	0.17%
2023/08/01	7	61.13	57	60.93	61.00	-50	5,821	-0.86%
2023/07/31	53.2	62.07	42.2	61.49	60.60	11	5,841	0.19%
2023/07/28	19.2	59.51	39.2	59.98	60.60	-20	5,704	-0.35%
2023/07/27	3.2	56.79	2.2	56.15	56.90	1.1	5,323	0.02%
2023/07/26	12	55.03	0	0.00	54.80	12	5,187	0.23%
2023/07/24	3	51.90	0	0.00	51.90	3	5,052	0.06%
2023/07/20	0	0.00	2	53.30	53.00	-2	5,055	-0.04%
2023/07/19	7	53.10	10	53.50	52.60	-3	5,071	-0.06%
2023/07/18	12	53.99	4	53.95	54.10	8	5,041	0.16%
2023/07/17	10	53.60	0	0.00	53.50	10	4,981	0.20%
2023/07/14	2	53.45	0	0.00	53.20	2	5,022	0.04%
2023/07/13	1	53.00	8	53.79	53.90	-7	5,074	-0.14%
2023/07/12	0	0.00	2.3	51.10	51.40	-2.3	5,092	-0.05%
2023/07/10	0	0.00	1	50.80	51.30	-1	5,213	-0.02%
2023/07/07	0	0.00	1	51.90	51.90	-1	5,363	-0.02%
2023/07/06	0.1	51.50	1	51.60	51.10	-1	5,426	-0.02%
2023/07/05	1	52.60	1	52.40	51.80	0	5,437	0.00%
2023/07/03	2	52.50	0	0.00	52.40	2	5,498	0.04%
2023/06/29	1	51.80	0	0.00	51.80	1	5,509	0.02%
2023/06/28	0	0.00	6	52.30	52.20	-6	5,527	-0.11%
2023/06/27	3	52.03	5	52.60	51.10	-2	5,539	-0.04%
2023/06/26	2	53.75	0	0.00	53.30	2	5,547	0.04%
2023/06/21	3.1	55.91	9.1	56.18	56.30	-6	5,577	-0.11%
2023/06/20	38.1	55.35	21.4	55.77	54.50	16.7	5,629	0.30%
2023/06/19	1	52.90	1	53.70	53.60	0	5,447	0.00%
2023/06/16	8	54.25	9	54.78	54.00	-1	5,456	-0.02%
2023/06/15	13	53.44	34	53.69	54.20	-21	5,348	-0.39%
2023/06/14	20.1	53.35	18.1	53.95	53.40	2	5,337	0.04%
2023/06/13	43.1	52.59	11.1	52.31	52.40	32	5,239	0.61%
2023/06/09	2.1	50.67	1	51.00	51.10	1.1	5,174	0.02%
2023/06/08	2	50.95	3.1	50.98	50.30	-1.1	5,234	-0.02%
2023/06/07	1	50.30	0	0.00	50.30	1	5,291	0.02%
2023/06/06	7	50.67	5	51.32	50.20	2	5,348	0.04%
2023/06/05	9	51.46	6	51.10	51.40	3	5,316	0.06%
2023/06/02	5	49.64	0	0.00	49.95	5	5,210	0.10%
2023/06/01	1	49.95	0	0.00	49.55	1	5,180	0.02%
2023/05/31	2	49.58	0	0.00	49.50	2	5,173	0.04%
2023/05/30	1	49.45	5	49.88	49.90	-4	5,155	-0.08%
2023/05/29	0	0.00	1	50.40	49.90	-1	5,219	-0.02%
2023/05/25	1	49.50	0	0.00	49.65	1	5,204	0.02%
2023/05/24	1	49.95	0	0.00	50.20	1	5,189	0.02%
2023/05/23	3	50.30	0	0.00	49.90	3	5,174	0.06%
2023/05/22	2	51.30	0	0.00	51.10	2	5,114	0.04%
2023/05/19	0	0.00	12	49.59	49.35	-12	5,005	-0.24%
2023/05/18	8	50.69	2	49.65	49.55	6	4,976	0.12%
2023/05/17	1.1	49.74	2	50.10	50.60	-0.9	4,882	-0.02%
2023/05/16	0	0.00	2	48.63	48.20	-2	4,762	-0.04%
2023/05/15	0	0.00	4	47.89	48.45	-4	4,733	-0.08%
2023/05/12	2	47.60	0	0.00	47.50	2	4,744	0.04%
2023/05/11	2	47.60	0	0.00	46.70	2	4,756	0.04%
2023/05/10	1.1	48.22	1	48.00	48.20	0.1	4,743	0.00%
2023/05/08	6	49.19	2	49.25	48.80	4	4,720	0.08%
2023/05/05	1	50.90	4	50.63	50.80	-3	4,630	-0.06%
2023/05/04	5	50.42	6	50.01	49.30	-1	4,532	-0.02%
2023/05/03	0	0.00	9	49.43	49.95	-9	4,414	-0.20%
2023/04/27	0	47.50	2	47.35	47.75	-2	4,449	-0.04%
2023/04/26	0	0.00	1	46.55	46.70	-1	4,439	-0.02%
2023/04/21	3	46.30	0	0.00	46.05	3	4,423	0.07%
2023/04/19	0	0.00	1	48.80	48.80	-1	4,417	-0.02%
2023/04/18	3	49.53	4	49.33	49.10	-1	4,392	-0.02%
2023/04/17	0.2	49.15	16	48.19	48.85	-15.8	4,298	-0.37%
2023/04/14	0	0.00	2	47.45	47.30	-2	4,181	-0.05%
2023/04/13	0	0.00	7	47.30	47.20	-7	4,197	-0.17%
2023/04/12	0	0.00	13	47.60	47.80	-13	4,239	-0.31%
2023/04/11	6	47.05	4	46.91	46.95	2	4,151	0.05%
2023/04/10	3	46.58	0	0.00	46.55	3	4,268	0.07%
2023/04/07	0	0.00	1	45.90	46.50	-1	4,251	-0.02%
2023/04/06	1	44.75	0	0.00	45.65	1	4,295	0.02%
2023/03/31	0	0.00	1	46.45	46.20	-1	4,236	-0.02%
2023/03/30	1	46.70	2	46.55	46.55	-1	4,270	-0.02%
2023/03/29	1	46.20	3	46.32	46.50	-2	4,330	-0.05%
2023/03/28	0	0.00	2	45.30	45.65	-2	4,386	-0.05%
2023/03/27	8	46.49	3	45.93	45.85	5	4,504	0.11%
2023/03/24	5	46.53	15	47.03	46.70	-10	4,680	-0.21%
2023/03/23	34	46.87	28	46.39	46.80	6	4,628	0.13%
2023/03/21	2	45.35	1	45.35	45.10	1	4,471	0.02%
2023/03/17	3	44.62	13	44.66	44.25	-10	4,481	-0.22%
2023/03/16	1	45.15	6.1	44.88	45.10	-5.1	4,479	-0.11%
2023/03/15	12	44.40	5	44.50	45.20	7	4,512	0.16%
2023/03/14	10	43.75	5	44.25	43.80	5	4,521	0.11%
2023/03/13	5	44.65	2	44.15	44.50	3	4,539	0.07%
2023/03/10	2	45.88	8	45.81	45.75	-6	4,576	-0.13%
2023/03/09	5	45.44	5	45.56	45.15	0	4,729	0.00%
2023/03/08	2	44.30	8	44.76	44.90	-6	4,911	-0.12%
2023/03/07	0	0.00	1	44.10	44.05	-1	5,340	-0.02%
2023/03/06	0	0.00	2	43.48	43.85	-2	5,405	-0.04%
2023/03/01	16	41.37	10	41.90	42.05	6	5,459	0.11%
2023/02/24	2	44.15	0	0.00	43.65	2	5,436	0.04%
2023/02/20	1	44.70	30	44.70	44.50	-29	5,985	-0.48%
2023/02/16	1	44.10	1	44.00	44.05	0	6,041	0.00%
2023/02/15	1	43.35	0	0.00	43.60	1	6,156	0.02%
2023/02/14	1	43.40	0	0.00	43.40	1	6,371	0.02%
2023/02/13	0	0.00	1	43.55	43.55	-1	6,501	-0.02%
2023/02/10	1	43.60	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	1	44.90	0	0.00	44.95	1	6,572	0.02%
2023/02/06	0	0.00	3	45.13	44.65	-3	6,577	-0.05%
2023/02/02	2	45.48	0	45.50	45.70	2	6,572	0.03%
2023/02/01	5	45.50	8	45.22	45.20	-3	6,550	-0.05%
2023/01/31	0	44.25	11	44.58	45.00	-11	6,517	-0.17%
2023/01/30	0	43.70	0	0.00	43.95	0	6,457	0.00%
2023/01/17	10	43.10	0	0.00	42.90	10	6,403	0.16%
2023/01/16	0	0.00	1.1	42.83	43.10	-1.1	6,379	-0.02%
2023/01/13	0	0.00	14	42.80	42.50	-14	6,400	-0.22%
2023/01/12	0.1	42.60	0	0.00	42.75	0.1	6,463	0.00%
2023/01/10	5	43.65	0	0.00	43.40	5	6,479	0.08%
2023/01/06	3	43.30	1	43.40	43.35	2	6,560	0.03%
2023/01/05	0	42.65	0	0.00	42.30	0	6,675	0.00%
2023/01/04	15	43.15	15	43.12	43.15	0	6,681	0.00%
2023/01/03	3	43.10	3	43.13	42.85	0	6,697	0.00%
2022/12/30	0	0.00	2.1	43.48	43.10	-2.1	6,744	-0.03%
2022/12/29	0	42.30	0	0.00	41.80	0	6,648	0.00%
2022/12/28	4	43.02	1	42.20	43.00	3	6,607	0.05%
2022/12/27	0	0.00	1	42.20	42.10	-1	6,436	-0.02%
2022/12/26	1	41.70	0	0.00	41.75	1	6,460	0.02%
2022/12/23	6	41.13	0	0.00	41.05	6	6,496	0.09%
2022/12/21	2	40.98	3	41.18	41.10	-1	6,560	-0.02%
2022/12/20	2	42.78	1	42.50	41.80	1	6,524	0.02%
2022/12/19	8	43.27	3	43.40	42.65	5	6,489	0.08%
2022/12/16	38	46.51	3	45.62	45.00	35	6,475	0.54%
2022/12/15	11	49.21	8	49.14	49.20	3	6,271	0.05%
2022/12/14	5	48.30	7.1	48.96	49.00	-2.1	6,218	-0.03%
2022/12/13	0.1	45.50	0	47.70	47.35	0	6,231	0.00%
2022/12/12	3	47.67	2	47.80	48.00	1	6,280	0.02%
2022/12/09	5	48.30	8	47.93	47.90	-3	6,586	-0.05%
2022/12/08	2	47.75	3	47.20	48.15	-1	6,618	-0.02%
2022/12/07	2	47.87	9	47.84	46.80	-7	6,633	-0.11%
2022/12/06	4	48.32	5	48.32	48.65	-1	6,629	-0.01%
2022/12/05	13	49.26	16	49.14	49.00	-3	6,657	-0.05%
2022/12/02	23	49.02	8	48.84	48.75	15	6,845	0.22%
2022/12/01	34	49.10	32	49.38	49.30	2	6,743	0.03%
2022/11/30	45	47.56	14	47.77	47.45	31	6,486	0.48%
2022/11/29	18	47.38	29	47.80	48.45	-11	6,264	-0.18%
2022/11/28	1	44.15	1	44.45	45.60	0	5,836	0.00%
2022/11/25	0	0.00	5	45.55	45.05	-5	5,874	-0.09%
2022/11/24	7	45.65	0	0.00	45.55	7	6,021	0.12%
2022/11/22	17	45.82	0	0.00	45.40	17	6,080	0.28%
2022/11/18	0	0.00	1	46.20	45.70	-1	6,287	-0.02%
2022/11/17	1	46.15	24	46.20	46.25	-23	6,192	-0.37%
2022/11/16	33	45.87	15	46.26	45.60	18	6,087	0.30%
2022/11/15	35	43.78	0	0.00	44.15	35	5,849	0.60%
2022/11/14	4	43.39	0	0.00	43.75	4	6,002	0.07%
2022/11/11	1	43.60	4	43.90	43.40	-3	6,266	-0.05%
2022/11/10	16	42.58	1	42.65	42.65	15	6,419	0.23%
2022/11/09	20	45.01	7	46.16	44.90	13	6,511	0.20%
2022/11/08	10	46.94	7.1	47.76	46.30	2.9	6,513	0.04%
2022/11/07	1	46.10	0	0.00	45.80	1	6,541	0.02%
2022/11/03	1	45.05	1	45.35	45.55	0	6,966	0.00%
2022/10/28	0.1	45.00	0	0.00	44.85	0.1	7,523	0.00%
2022/10/26	0	0.00	4	44.98	45.00	-4	7,732	-0.05%
2022/10/24	0.1	46.14	10.1	46.30	45.85	-10	7,959	-0.13%
2022/10/21	4.1	45.64	4	45.21	45.65	0.1	8,025	0.00%
2022/10/20	3	46.00	2	45.70	45.70	1	8,028	0.01%
2022/10/19	0	0.00	0.1	48.25	47.60	-0.1	8,023	0.00%
2022/10/18	1	47.80	4	48.26	48.20	-3	8,077	-0.04%
2022/10/17	5.1	47.04	4	47.40	47.55	1.1	8,265	0.01%
2022/10/14	7	48.36	1	48.21	48.20	6	8,313	0.07%
2022/10/13	5	45.83	1	48.00	45.15	4	8,371	0.05%
2022/10/12	4	46.90	4	46.61	47.25	0	8,509	0.00%
2022/10/11	2	46.88	0	0.00	46.70	2	8,920	0.02%
2022/10/07	2	49.02	0	0.00	47.95	2	9,551	0.02%
2022/10/06	5	49.20	5	49.05	49.05	0	9,610	0.00%
2022/10/05	0	0.00	5	49.01	48.30	-5	9,662	-0.05%
2022/10/04	1	49.40	0	0.00	48.95	1	9,744	0.01%
2022/09/30	13	47.98	3	47.65	48.30	10	10,286	0.10%
2022/09/29	7	50.00	6	49.85	49.75	1	10,594	0.01%
2022/09/28	11	49.90	2	49.40	49.20	9	10,701	0.08%
2022/09/27	5	51.00	1	50.30	51.80	4	10,802	0.04%
2022/09/26	21	51.60	22	52.17	51.20	-1	10,912	-0.01%
2022/09/23	14	53.94	13	53.00	53.00	1	11,102	0.01%
2022/09/22	1	55.30	2	55.50	55.40	-1	11,296	-0.01%
2022/09/21	2	54.80	2	55.50	55.10	0	11,807	0.00%
2022/09/20	2	55.00	23	55.27	55.50	-21	12,068	-0.17%
2022/09/19	15	54.57	1	54.30	54.20	14	12,151	0.12%
2022/09/16	65	55.70	48	55.43	54.50	17	12,249	0.14%
2022/09/15	3	55.93	6	56.18	55.60	-3	12,093	-0.02%
2022/09/14	1	54.80	7	55.31	55.70	-6	12,156	-0.05%
2022/09/13	6.3	54.80	6	54.98	54.80	0.3	12,357	0.00%
2022/09/12	9	54.22	0	0.00	53.70	9	12,441	0.07%
2022/09/08	18	54.86	22	54.88	55.10	-4	12,638	-0.03%
2022/09/07	0	0.00	14	52.14	52.70	-14	12,896	-0.11%
2022/09/06	15	52.28	2	52.35	52.30	13	13,265	0.10%
2022/09/05	1	52.00	0	0.00	52.20	1	13,346	0.01%
2022/09/02	1	55.00	3	54.77	54.40	-2	13,472	-0.01%
2022/09/01	5	54.58	2	54.60	54.70	3	13,454	0.02%
2022/08/31	7	53.07	25	53.74	54.60	-18	13,455	-0.13%
2022/08/30	3	52.10	6	52.58	52.50	-3	13,462	-0.02%
2022/08/29	16	51.64	4	51.30	51.20	12	13,606	0.09%
2022/08/26	11	53.30	12	54.35	52.80	-1	13,688	-0.01%
2022/08/25	7	52.40	13	52.52	52.10	-6	13,683	-0.04%
2022/08/24	4	50.80	5	51.50	51.40	-1	13,712	-0.01%
2022/08/23	4	51.05	0	0.00	51.50	4	13,797	0.03%
2022/08/22	3	52.37	1	51.90	51.50	2	13,985	0.01%
2022/08/19	20	52.98	20.1	52.03	52.10	-0.1	14,008	0.00%
2022/08/18	12	51.47	21	52.30	53.10	-9	13,952	-0.06%
2022/08/17	2	51.25	12	51.47	51.20	-10	13,787	-0.07%
2022/08/16	8	49.40	8	49.86	50.10	0	13,623	0.00%
2022/08/15	2	48.90	5.2	49.65	49.60	-3.2	13,684	-0.02%
2022/08/12	5.1	47.12	4	47.50	47.55	1.1	13,861	0.01%
2022/08/11	5.1	47.73	2	47.35	47.55	3.1	13,889	0.02%
2022/08/10	3.1	49.20	0	51.40	49.10	3	13,809	0.02%
2022/08/09	1	51.64	14	50.67	51.20	-13	13,667	-0.09%
2022/08/08	5	48.32	5	48.81	49.10	0	13,348	0.00%
2022/08/05	1	48.65	0	0.00	48.90	1	13,233	0.01%
2022/08/04	1	48.80	5.1	48.06	49.10	-4.1	13,131	-0.03%
2022/08/03	6.1	47.82	1	47.50	47.50	5.1	12,998	0.04%
2022/08/02	0	49.60	0	0.00	49.65	0	12,834	0.00%
2022/08/01	3	50.07	1	50.00	50.00	2	12,739	0.02%
2022/07/29	1	49.25	17	50.01	50.20	-16	12,641	-0.13%
2022/07/28	8	49.19	0	0.00	48.65	8	12,437	0.06%
2022/07/27	1	48.80	0	0.00	48.95	1	12,339	0.01%
2022/07/26	2	48.73	2	48.85	48.80	0	12,280	0.00%
2022/07/25	3	48.67	10	48.76	48.80	-7	12,195	-0.06%
2022/07/22	22	48.63	5.2	48.70	48.20	16.8	12,099	0.14%
2022/07/21	54.1	46.79	6	47.10	47.50	48.1	11,869	0.41%
2022/07/20	2.1	47.18	14	47.43	47.25	-11.9	11,752	-0.10%
2022/07/19	12	46.71	77	47.27	46.60	-65	11,544	-0.56%
2022/07/18	24	48.84	8	48.54	48.15	16	11,246	0.14%
2022/07/15	31	50.19	51	50.65	51.20	-20	10,807	-0.18%
2022/07/14	13	46.07	12	46.40	47.50	1	10,124	0.01%
2022/07/13	15	48.30	11	47.23	47.35	4	9,930	0.04%
2022/07/12	4	47.84	10	47.57	47.65	-6	9,829	-0.06%
2022/07/11	4	49.43	0	0.00	48.65	4	9,693	0.04%
2022/07/08	19	50.40	28.4	50.28	49.40	-9.4	9,525	-0.10%
2022/07/07	24	49.26	32.1	48.72	50.40	-8.1	9,052	-0.09%
2022/07/06	9.1	46.43	14.1	46.78	46.25	-5	8,636	-0.06%
2022/07/05	7.1	47.10	5.3	47.36	47.10	1.8	8,479	0.02%
2022/07/04	28.1	46.17	7	46.02	45.25	21.1	8,261	0.26%
2022/07/01	7.1	47.52	26	46.61	46.60	-18.9	8,087	-0.23%
2022/06/30	16	50.03	17	49.71	49.35	-1	7,822	-0.01%
2022/06/29	11	49.30	15	49.52	51.80	-4	7,470	-0.05%
2022/06/28	5.4	47.11	13	47.55	48.35	-7.6	6,889	-0.11%
2022/06/27	2	45.73	4	46.19	46.25	-2	6,584	-0.03%
2022/06/24	12	45.26	9	44.98	44.55	3	6,385	0.05%
2022/06/23	3	44.88	2	45.04	44.50	1	6,204	0.02%
2022/06/22	14	45.40	13	44.98	44.50	1	6,034	0.02%
2022/06/21	5	45.18	20	45.29	45.25	-15	5,862	-0.26%
2022/06/20	23	44.31	22	42.94	42.65	1	5,573	0.02%
2022/06/17	4	43.89	4	44.44	44.90	0	5,365	0.00%
2022/06/16	28	43.72	28	44.82	43.90	0	5,048	0.00%
2022/06/15	5	43.22	7.1	43.16	43.80	-2.1	4,540	-0.05%
2022/06/14	2.1	40.71	3	40.82	41.20	-0.9	4,137	-0.02%
2022/06/13	1	42.10	1.2	42.26	41.90	-0.2	4,009	0.00%
2022/06/10	1.1	41.38	0	0.00	41.50	1.1	3,821	0.03%
2022/06/09	4	41.63	3	41.35	41.40	1	3,768	0.03%
2022/06/08	3	40.33	7	40.61	41.80	-4	3,655	-0.11%
2022/06/07	2	40.70	5	40.78	40.65	-3	3,489	-0.09%
2022/06/06	8	39.86	2	39.78	39.65	6	3,297	0.18%
2022/06/02	3	40.93	4	40.70	41.10	-1	3,126	-0.03%
2022/06/01	0	0.00	10	40.09	39.95	-10	2,883	-0.35%
2022/05/31	4	39.34	4	39.98	40.00	0	2,761	0.00%
2022/05/30	1	38.90	17	39.77	39.90	-16	2,622	-0.61%
2022/05/26	0	0.00	2	39.50	38.65	-2	2,288	-0.09%
2022/05/25	1	38.60	15	38.79	38.70	-14	2,139	-0.65%
2022/05/24	18	38.52	1	39.05	38.50	17	1,983	0.86%
2022/05/23	2	38.38	13	38.86	38.80	-11	1,843	-0.60%
2022/05/20	13	37.33	21	38.38	38.15	-8	1,458	-0.55%
2022/05/19	1	36.30	6	37.03	37.20	-5	1,133	-0.44%
2022/05/18	4	36.14	5	36.53	36.65	-1	964	-0.10%
2022/05/17	0	0.00	1	35.20	34.60	-1	798	-0.13%
2022/05/16	0	0.00	1	33.20	33.30	-1	703	-0.14%
2022/05/11	0	0.00	1	32.75	32.90	-1	677	-0.15%
2022/05/10	0	0.00	14.1	31.94	32.20	-14.1	665	-2.12%
2022/05/09	1	32.15	0.4	32.10	31.90	0.6	662	0.09%
2022/04/22	1	34.05	1	34.00	33.90	0	702	0.00%
2022/04/21	4	34.10	4	34.00	34.10	0	692	0.00%
2022/04/20	1	33.65	1	33.70	33.70	0	653	0.00%
2022/04/19	1	33.10	3	33.00	32.95	-2	635	-0.31%
2022/04/18	0	0.00	4	33.18	32.95	-4	631	-0.63%
2022/04/14	2	32.65	0	0.00	32.60	2	616	0.32%
2022/04/11	1	31.80	0	0.00	31.75	1	604	0.17%
2022/03/25	1	31.80	0	0.00	31.80	1	601	0.17%
2022/03/23	0	0.00	3	32.45	32.45	-3	601	-0.50%
2022/03/21	0	0.00	1	32.05	32.25	-1	600	-0.17%
2022/03/17	0	0.00	5	32.05	31.95	-5	603	-0.83%
2022/03/16	0	0.00	1	31.00	31.30	-1	595	-0.17%
2022/03/10	5	30.90	0	0.00	30.80	5	568	0.88%
2022/02/23	0	0.00	2	33.00	33.00	-2	545	-0.37%
2022/02/22	2	32.88	0	0.00	32.90	2	559	0.36%
2022/02/17	0	0.00	5	33.08	33.00	-5	582	-0.86%
2022/02/16	0	0.00	1	32.80	32.85	-1	586	-0.17%
2022/02/14	0	0.00	3	32.35	32.60	-3	594	-0.50%
2022/02/11	2	32.60	0	0.00	32.55	2	596	0.34%
2022/01/26	1	31.60	1	31.60	31.55	0	609	0.00%
2022/01/24	1	32.30	0	0.00	32.00	1	592	0.17%
2022/01/21	3	32.30	0	0.00	32.35	3	582	0.52%
2022/01/11	0	0.00	2	32.60	32.60	-2	656	-0.30%
2022/01/06	2	32.80	0	0.00	32.75	2	656	0.30%
2022/01/03	1	32.90	0	0.00	32.85	1	654	0.15%
2021/12/21	0	0.00	4	32.70	32.70	-4	662	-0.60%
2021/12/13	10	33.05	0	0.00	33.10	10	672	1.49%
2021/12/08	0	0.00	7	33.45	33.20	-7	674	-1.04%
2021/12/06	3	33.15	0	0.00	33.30	3	668	0.45%
2021/12/02	0	0.00	1	33.05	33.00	-1	681	-0.15%
2021/12/01	0	0.00	1	32.55	33.15	-1	683	-0.15%
2021/11/30	4	32.70	2	33.15	32.70	2	682	0.29%
2021/11/26	2	32.80	0	0.00	32.70	2	669	0.30%
2021/11/24	2	33.05	0	0.00	32.95	2	661	0.30%
2021/11/23	4	33.25	0	0.00	33.20	4	643	0.62%
2021/11/19	1	33.25	0	0.00	33.25	1	637	0.16%
2021/11/18	2	33.58	0	0.00	33.50	2	628	0.32%
2021/11/15	2	33.65	1	33.55	33.55	1	618	0.16%
2021/11/10	0	0.00	3	33.68	33.70	-3	631	-0.47%
2021/11/08	0	0.00	2	33.80	33.75	-2	659	-0.30%
2021/11/05	0	0.00	3	33.75	33.70	-3	679	-0.44%
2021/11/04	1	34.15	0	0.00	33.90	1	685	0.15%
2021/11/03	7	34.26	0	0.00	34.35	7	689	1.02%
2021/10/28	1	34.00	0	0.00	34.00	1	716	0.14%
2021/10/21	1	33.90	0	0.00	34.55	1	807	0.12%
2021/10/19	2	34.70	3	34.98	35.00	-1	998	-0.10%
2021/09/30	0	0.00	3	33.95	33.95	-3	1,154	-0.26%
2021/09/07	1	33.75	0	0.00	33.75	1	1,538	0.06%
2021/09/06	1	34.50	0	0.00	34.30	1	1,543	0.06%
2021/08/26	1	34.30	0	0.00	34.05	1	1,630	0.06%
2021/08/20	1.4	33.84	2	33.70	33.70	-0.6	1,692	-0.04%
2021/08/19	0.1	34.20	0.1	34.30	34.45	0	1,699	0.00%
2021/08/17	0.1	34.34	0	0.00	34.00	0.1	1,720	0.00%
2021/08/13	1	34.25	2	34.83	35.20	-1	1,740	-0.06%
2021/08/12	0	0.00	0	35.00	34.90	0	1,726	0.00%
2021/08/11	2	34.28	2	34.43	34.15	0	1,721	0.00%
2021/08/10	11	35.09	1.2	34.93	34.90	9.8	1,709	0.58%
2021/08/09	1.1	35.56	1	35.30	35.30	0.1	1,724	0.01%
2021/08/06	0.1	35.85	1	35.90	35.85	-1	1,728	-0.05%
2021/08/04	1.8	36.05	0.1	36.20	36.10	1.7	1,792	0.09%
2021/08/03	0.1	36.30	0	0.00	36.15	0.1	1,802	0.00%
2021/08/02	0.2	36.58	0	0.00	36.50	0.2	1,807	0.01%
2021/07/30	1	36.70	7	36.66	36.45	-6	1,806	-0.33%
2021/07/29	0.3	37.35	0	0.00	37.30	0.3	1,791	0.02%
2021/07/28	1	36.72	2	37.10	37.30	-1	1,794	-0.05%
2021/07/27	6.4	37.93	0.2	37.95	37.90	6.2	1,803	0.34%
2021/07/26	5.3	38.00	0	0.00	38.05	5.3	1,804	0.30%
2021/07/23	7.3	38.19	19	38.26	38.50	-11.7	1,762	-0.67%
2021/07/21	1	36.60	4	36.50	36.25	-3	1,608	-0.19%
2021/07/20	0	0.00	8	36.86	36.65	-8	1,613	-0.50%
2021/07/19	1	37.35	1	37.15	37.15	0	1,608	0.00%
2021/07/16	0	0.00	13	36.95	37.40	-13	1,627	-0.80%
2021/07/14	0	0.00	2	35.70	35.60	-2	1,651	-0.12%
2021/07/13	0	0.00	12	36.42	36.05	-12	1,759	-0.68%
2021/07/12	10	35.90	17	36.38	36.00	-7	1,853	-0.38%
2021/07/09	10	35.85	0	0.00	36.10	10	1,863	0.54%
2021/07/07	10	35.70	0	0.00	35.60	10	1,895	0.53%
2021/07/06	10	35.95	0	0.00	35.85	10	1,930	0.52%
2021/07/05	0	0.00	1	36.10	35.85	-1	1,950	-0.05%
2021/07/01	0	0.00	4	36.45	36.50	-4	1,994	-0.20%
2021/06/30	1	36.00	0	0.00	36.10	1	1,966	0.05%
2021/06/29	10	34.90	0	0.00	35.30	10	1,944	0.51%
2021/06/28	1	34.70	0	0.00	34.70	1	1,932	0.05%
2021/06/25	5	35.94	1	35.75	35.55	4	1,925	0.21%
2021/06/24	1	35.05	0	0.00	35.00	1	1,888	0.05%
2021/06/23	0	0.00	1	34.70	34.65	-1	1,869	-0.05%
2021/06/22	0	0.00	1	34.00	33.75	-1	1,854	-0.05%
2021/06/21	1	32.55	0	0.00	33.00	1	1,836	0.05%
2021/06/18	0	0.00	1.4	33.04	32.60	-1.4	1,809	-0.08%
2021/06/16	0	0.00	1	34.00	34.00	-1	1,724	-0.06%
2021/06/11	0	0.00	0.2	34.40	34.55	-0.2	1,751	-0.01%
2021/06/10	0	0.00	1	34.55	34.45	-1	1,770	-0.06%
2021/06/09	1	33.65	0	0.00	33.60	1	1,769	0.06%
2021/06/08	1	34.30	0	0.00	33.90	1	1,791	0.06%
2021/06/04	0	0.00	6	34.00	34.00	-6	1,773	-0.34%
2021/06/03	0	0.00	5	34.00	33.95	-5	1,779	-0.28%
2021/06/01	2	34.03	2	33.60	34.10	0	1,776	0.00%
2021/05/31	2	33.35	0	0.00	33.10	2	1,776	0.11%
2021/05/27	9	32.02	0	0.00	32.15	9	1,772	0.51%
2021/05/24	3	31.75	0	0.00	31.80	3	1,788	0.17%
2021/05/14	1	32.85	0	0.00	32.65	1	1,817	0.06%
2021/05/12	0	0.00	4	32.59	33.40	-4	1,792	-0.22%
2021/05/11	1	35.95	0	0.00	35.60	1	1,753	0.06%
2021/05/07	0	0.00	3	36.93	36.85	-3	1,747	-0.17%
2021/05/05	1	36.30	0	0.00	36.45	1	1,757	0.06%
2021/05/04	10	35.80	0	0.00	35.85	10	1,766	0.57%
2021/05/03	1	37.70	0	0.00	37.15	1	1,737	0.06%
2021/04/22	3	38.22	10	37.90	37.95	-7	1,771	-0.40%
2021/04/20	2	39.23	3	39.60	39.85	-1	1,717	-0.06%
2021/04/19	3	39.47	10	39.40	40.00	-7	1,672	-0.42%
2021/04/16	1	38.00	12	38.23	38.50	-11	1,573	-0.70%
2021/04/15	1	36.85	20	36.55	36.85	-19	1,478	-1.29%
2021/04/14	1	36.10	0	0.00	36.15	1	1,463	0.07%
2021/04/13	1	36.55	7	36.76	36.45	-6	1,480	-0.41%
2021/04/12	30	36.37	1	36.70	36.85	29	1,494	1.94%
2021/04/09	11	36.18	0	0.00	35.95	11	1,505	0.73%
2021/04/08	0	0.00	1	36.05	36.35	-1	1,496	-0.07%
2021/04/07	1	35.55	0	0.00	35.65	1	1,474	0.07%
2021/04/01	1	35.90	0	0.00	36.00	1	1,460	0.07%
2021/03/30	11	36.10	1	36.25	36.30	10	1,437	0.70%
2021/03/26	0	0.00	1	36.40	36.40	-1	1,412	-0.07%
2021/03/25	0	0.00	2	36.20	36.20	-2	1,413	-0.14%
2021/03/23	2	36.63	1	36.60	36.60	1	1,405	0.07%
2021/03/19	1	36.85	1	36.85	36.70	0	1,412	0.00%
2021/03/18	1	37.20	4	37.05	37.00	-3	1,413	-0.21%
2021/03/17	1	37.20	15	37.19	36.85	-14	1,419	-0.99%
2021/03/16	1	36.75	1	36.70	36.75	0	1,399	0.00%
2021/03/12	1	35.80	0	0.00	35.90	1	1,366	0.07%
2021/03/11	0	0.00	2	36.73	36.65	-2	1,335	-0.15%
2021/03/10	0	0.00	1	36.45	36.45	-1	1,325	-0.08%
2021/03/09	5	36.45	3	36.20	36.45	2	1,323	0.15%
2021/03/02	1	36.50	0	0.00	36.10	1	1,329	0.08%
2021/02/26	1	36.50	0	0.00	36.95	1	1,317	0.08%
2021/02/24	4	36.65	0	0.00	36.40	4	1,282	0.31%
2021/02/23	12	36.98	0	0.00	36.70	12	1,267	0.95%
2021/02/19	1	35.40	0	0.00	35.40	1	1,218	0.08%
2021/02/18	10	35.42	0	0.00	35.50	10	1,203	0.83%
2021/02/03	2	35.25	0	0.00	35.30	2	1,157	0.17%
2021/02/02	1	35.40	0	0.00	35.30	1	1,154	0.09%
2021/01/26	6	34.89	0	0.00	34.90	6	1,099	0.55%
2021/01/25	3	34.95	0	0.00	34.95	3	1,077	0.28%
2021/01/21	2	35.38	0	0.00	35.20	2	1,049	0.19%
2021/01/20	2	35.90	0	0.00	35.60	2	1,038	0.19%
2021/01/19	4	36.60	2	36.70	36.70	2	1,020	0.20%
2021/01/15	3	38.03	3	37.93	37.40	0	1,013	0.00%
2021/01/14	3	38.92	3	38.87	38.95	0	987	0.00%
2021/01/13	1	39.35	11	39.56	39.45	-10	991	-1.01%
2021/01/12	0	0.00	1	38.75	38.70	-1	982	-0.10%
2021/01/07	1	39.10	0	0.00	39.00	1	981	0.10%
2021/01/06	1	38.90	5.3	38.99	38.50	-4.3	980	-0.44%
2021/01/05	14	39.93	2	40.28	39.95	12	950	1.26%
2021/01/04	6.3	39.80	0	0.00	40.20	6.3	913	0.69%
2020/12/29	0	0.00	1	39.10	38.80	-1	851	-0.12%
2020/12/28	4	38.59	1	38.30	38.80	3	836	0.36%
2020/12/25	1	38.35	0	0.00	37.95	1	819	0.12%
2020/12/22	1	38.10	1	37.70	37.75	0	827	0.00%
2020/12/18	0	0.00	1	37.85	38.25	-1	858	-0.12%
2020/12/17	1	37.90	0	0.00	37.90	1	861	0.12%
2020/12/16	0	0.00	4	38.35	38.40	-4	864	-0.46%
2020/12/15	1	37.50	0.8	37.70	37.45	0.2	857	0.02%
2020/12/14	1	37.90	0	0.00	37.95	1	857	0.12%
2020/12/11	0.5	38.40	0	0.00	38.50	0.5	847	0.06%
2020/12/10	5	37.75	5	38.30	37.85	0	839	0.00%
2020/12/04	1	38.50	0	0.00	38.80	1	866	0.12%
2020/12/03	0	0.00	1	38.70	38.60	-1	880	-0.11%
2020/12/02	4	39.15	0	0.00	38.75	4	888	0.45%
2020/12/01	0	0.00	1	39.30	39.30	-1	886	-0.11%
2020/11/30	2.3	39.83	0	0.00	39.90	2.3	897	0.26%
2020/11/27	0	0.00	2	38.65	38.70	-2	902	-0.22%
2020/11/24	1	38.10	0	0.00	38.15	1	985	0.10%
2020/11/23	0	0.00	1	38.20	38.30	-1	985	-0.10%
2020/11/12	0	0.00	1	38.85	38.35	-1	1,069	-0.09%
2020/11/11	0	0.00	2	39.00	39.10	-2	1,080	-0.19%
2020/11/09	0	0.00	2	39.00	38.45	-2	1,089	-0.18%
2020/11/06	0	0.00	1	38.95	38.85	-1	1,089	-0.09%
2020/11/04	1	38.80	0	0.00	38.70	1	1,101	0.09%
2020/10/30	0	0.00	1	38.15	37.70	-1	1,157	-0.09%
2020/10/29	2	38.55	0	0.00	38.30	2	1,154	0.17%
2020/10/26	0	0.00	1	39.75	39.75	-1	1,145	-0.09%
2020/10/23	2	39.35	1	39.15	39.35	1	1,136	0.09%
2020/10/22	2	39.25	0	0.00	39.50	2	1,142	0.18%
2020/10/21	0	0.00	4	38.93	38.95	-4	1,125	-0.36%
2020/10/20	0	0.00	1	38.65	38.45	-1	1,101	-0.09%
2020/10/19	1	38.40	11	38.40	38.40	-10	1,090	-0.92%
2020/10/16	0	0.00	1	37.90	37.80	-1	1,077	-0.09%
2020/10/08	1	36.85	0	0.00	37.00	1	1,096	0.09%
2020/09/30	1	36.00	0	0.00	35.80	1	1,113	0.09%
2020/09/29	0	0.00	200	35.80	35.90	-200	1,129	-17.71%	大賣/鉅額交易
2020/09/24	6	35.66	0	0.00	35.50	6	1,145	0.52%
2020/09/23	1	36.70	0	0.00	36.45	1	1,134	0.09%
2020/09/22	0	0.00	2	36.95	37.50	-2	1,123	-0.18%
2020/09/21	0	0.00	4	38.00	37.90	-4	1,127	-0.35%
2020/09/17	3	37.90	0	0.00	37.35	3	1,150	0.26%
2020/09/16	10	38.10	0	0.00	37.85	10	1,193	0.84%
2020/09/15	2	38.20	0	0.00	38.05	2	1,222	0.16%
2020/09/10	2	37.80	0	0.00	37.40	2	1,247	0.16%
2020/09/07	0	0.00	2	39.05	38.90	-2	1,264	-0.16%
2020/09/03	1	39.25	1	39.25	39.25	0	1,303	0.00%
2020/09/02	0	0.00	1	39.80	38.60	-1	1,305	-0.08%
2020/09/01	4	39.20	0	0.00	39.25	4	1,319	0.30%
2020/08/31	1	38.45	2	38.50	38.70	-1	1,311	-0.08%
2020/08/28	1	37.90	5.1	38.00	37.70	-4.1	1,324	-0.31%
2020/08/24	1	36.65	0	0.00	36.60	1	1,365	0.07%
2020/08/21	0	0.00	5	36.50	36.25	-5	1,371	-0.36%
2020/08/20	2	36.00	0	0.00	36.35	2	1,380	0.14%
2020/08/13	5	37.00	0	0.00	36.85	5	1,494	0.33%
2020/08/12	0	0.00	0.3	37.25	37.25	-0.3	1,518	-0.02%
2020/08/07	0	0.00	5	37.10	37.20	-5	1,539	-0.32%
2020/08/06	0	0.00	17	37.36	37.50	-17	1,561	-1.09%
2020/08/03	3	34.02	1	34.40	34.10	2	1,630	0.12%
2020/07/30	0	0.00	1	34.55	34.50	-1	1,681	-0.06%
2020/07/29	6	33.86	8	33.91	33.85	-2	1,690	-0.12%
2020/07/28	5	34.39	3.1	34.25	34.25	1.9	1,706	0.11%
2020/07/27	4	35.30	1.1	35.57	35.15	2.9	1,729	0.17%
2020/07/21	2	36.70	1	36.85	36.70	1	1,778	0.06%
2020/07/17	1.6	36.40	0	0.00	36.40	1.6	1,794	0.09%
2020/07/16	1	36.35	10	36.54	37.00	-9	1,819	-0.49%
2020/07/15	6	36.80	3	36.97	36.80	3	1,798	0.17%
2020/07/14	0	0.00	19	37.24	36.95	-19	1,812	-1.05%
2020/07/13	21	36.86	0	0.00	37.00	21	1,849	1.14%
2020/07/10	1	37.05	0	0.00	36.75	1	1,884	0.05%
2020/07/09	6	37.86	4	37.98	37.60	2	1,884	0.11%
2020/07/08	5	37.26	1	37.35	37.35	4	1,872	0.21%
2020/07/07	1	37.95	1	38.35	37.80	0	1,876	0.00%
2020/07/06	0	0.00	2	37.93	37.95	-2	1,910	-0.10%
2020/07/03	1	37.25	2	37.70	37.50	-1	1,922	-0.05%
2020/07/02	1	37.55	1	37.70	37.80	0	1,934	0.00%
2020/07/01	0	0.00	5	37.35	37.35	-5	1,947	-0.26%
2020/06/29	1	36.20	1	36.45	36.45	0	1,996	0.00%
2020/06/24	5	37.35	0	0.00	37.50	5	2,000	0.25%
2020/06/23	4	37.75	4	37.41	37.50	0	2,049	0.00%
2020/06/22	0	0.00	7	39.81	39.80	-7	2,023	-0.35%
2020/06/19	1	40.10	5	40.05	39.55	-4	2,019	-0.20%
2020/06/18	0	0.00	4	40.01	40.00	-4	2,015	-0.20%
2020/06/17	0	0.00	3	40.12	40.00	-3	2,037	-0.15%
2020/06/16	3	39.35	1	39.20	39.40	2	2,064	0.10%
2020/06/15	1	38.55	1	38.00	38.00	0	2,098	0.00%
2020/06/12	6	37.75	6	38.25	38.70	0	2,106	0.00%
2020/06/11	1	39.00	0	0.00	38.80	1	2,125	0.05%
2020/06/10	13	39.26	0	0.00	39.45	13	2,131	0.61%
2020/06/09	7	39.84	0	0.00	39.60	7	2,137	0.33%
2020/06/08	202	41.59	8	40.76	40.30	194	2,128	9.11%	大買/鉅額交易
2020/06/05	0	0.00	10	40.55	41.05	-10	2,087	-0.48%
2020/06/04	20	39.72	14	40.01	39.80	6	2,069	0.29%
2020/06/03	0	0.00	1	38.85	38.85	-1	2,039	-0.05%
2020/06/01	2	38.10	23	38.06	38.00	-21	1,985	-1.06%
2020/05/29	3	36.50	0	0.00	36.50	3	1,966	0.15%
2020/05/28	1	37.60	0	0.00	37.20	1	1,961	0.05%
2020/05/27	0	0.00	0.1	38.10	37.80	-0.1	1,967	-0.01%
2020/05/26	0	0.00	2	37.95	38.35	-2	1,971	-0.10%
2020/05/25	2	37.40	0	0.00	37.40	2	1,945	0.10%
2020/05/22	0	0.00	11	37.54	37.65	-11	1,939	-0.57%
2020/05/21	3	38.08	2	38.15	37.60	1	1,908	0.05%
2020/05/20	0	0.00	1	36.75	37.50	-1	1,833	-0.05%
2020/05/19	6	36.40	1	36.25	36.35	5	1,798	0.28%
2020/05/18	0	0.00	4	35.41	35.50	-4	1,781	-0.22%
2020/05/15	9	34.97	0	0.00	34.80	9	1,770	0.51%
2020/05/13	3	35.88	5	36.00	36.00	-2	1,747	-0.11%
2020/05/12	0	0.00	28	36.77	36.95	-28	1,723	-1.62%
2020/05/11	3	35.55	4	34.85	35.75	-1	1,659	-0.06%
2020/05/08	0	0.00	3	34.30	34.35	-3	1,620	-0.19%
2020/05/07	0	0.00	2	34.30	34.30	-2	1,608	-0.12%
2020/05/06	13	34.11	0	0.00	34.00	13	1,605	0.81%
2020/05/05	2	35.00	0	0.00	34.85	2	1,567	0.13%
2020/05/04	15	34.80	1	35.45	34.70	14	1,560	0.90%
2020/04/30	0.1	35.95	27	35.40	35.95	-26.9	1,539	-1.75%
2020/04/29	8	34.71	1	34.80	34.75	7	1,523	0.46%
2020/04/28	4	34.53	0	0.00	34.55	4	1,509	0.27%
2020/04/27	5	34.00	0	0.00	34.35	5	1,523	0.33%
2020/04/23	7	33.91	8	34.23	33.90	-1	1,517	-0.07%
2020/04/21	6	33.70	0	0.00	33.50	6	1,518	0.40%
2020/04/20	2.4	33.80	0	0.00	33.85	2.4	1,481	0.16%
2020/04/17	1	33.70	1	34.10	33.70	0	1,477	0.00%
2020/04/16	6	33.83	0	0.00	33.80	6	1,456	0.41%
2020/04/15	8	34.51	0	0.00	34.60	8	1,423	0.56%
2020/04/14	7	34.09	4	34.19	34.25	3	1,394	0.22%
2020/04/10	1	34.10	0	0.00	34.00	1	1,379	0.07%
2020/04/09	1	33.95	4	33.65	33.65	-3	1,367	-0.22%
2020/04/08	4	33.35	18	33.00	33.45	-14	1,328	-1.05%
2020/04/07	0	0.00	1	32.80	32.80	-1	1,302	-0.08%
2020/04/01	0	0.00	1	32.90	32.85	-1	1,269	-0.08%
2020/03/31	1	31.85	11	32.95	32.00	-10	1,248	-0.80%
2020/03/30	11	30.13	0	0.00	31.45	11	1,205	0.91%
2020/03/27	19	30.91	1	31.30	30.90	18	1,170	1.54%
2020/03/26	2	30.40	0	0.00	30.40	2	1,127	0.18%
2020/03/25	0	0.00	1	31.00	30.95	-1	1,113	-0.09%
2020/03/24	0	0.00	5	28.60	29.05	-5	1,095	-0.46%
2020/03/23	4	26.80	0	0.00	26.90	4	1,106	0.36%
2020/03/20	4	29.25	0	0.00	28.50	4	1,121	0.36%
2020/03/19	1	28.15	1	27.75	26.70	0	1,118	0.00%
2020/03/17	0	0.00	1	30.00	29.70	-1	1,122	-0.09%
2020/03/13	7	32.23	0	0.00	33.30	7	1,083	0.65%
2020/03/12	5	36.27	0	0.00	35.60	5	1,056	0.47%
2020/03/11	2	37.50	1	38.50	37.55	1	1,044	0.10%
2020/03/10	2	37.70	3	37.45	38.10	-1	1,059	-0.09%
2020/03/05	1	39.30	0	0.00	39.35	1	1,059	0.09%
2020/03/03	6	38.75	0	0.00	38.80	6	1,092	0.55%
2020/03/02	0	0.00	1	38.40	38.10	-1	1,120	-0.09%
2020/02/27	2	39.83	0	0.00	38.95	2	1,110	0.18%
2020/02/25	1	40.30	1	40.40	40.50	0	1,093	0.00%
2020/02/24	0	0.00	1	40.70	40.70	-1	1,096	-0.09%
2020/02/21	1	41.20	0	0.00	41.20	1	1,100	0.09%
2020/02/19	1	41.40	0	0.00	41.30	1	1,104	0.09%
2020/02/17	1	41.65	0	0.00	41.65	1	1,111	0.09%
2020/02/14	1	42.10	0	0.00	42.25	1	1,117	0.09%
2020/02/07	1	40.95	0	0.00	40.95	1	1,127	0.09%
2020/02/04	5	41.39	0	0.00	41.10	5	1,139	0.44%
2020/02/03	1	39.70	10	40.05	40.90	-9	1,136	-0.79%
2020/01/30	3	43.82	0	0.00	41.75	3	1,128	0.27%
2020/01/17	2	46.45	0	0.00	46.50	2	1,120	0.18%
2020/01/16	0	0.00	1	46.40	46.75	-1	1,136	-0.09%
2020/01/07	2	45.83	0	0.00	46.30	2	1,260	0.16%
2019/12/27	1	46.95	0	0.00	46.90	1	1,276	0.08%
2019/12/18	0	0.00	3	46.83	47.00	-3	1,340	-0.22%
2019/12/17	6	46.18	0	0.00	46.00	6	1,352	0.44%
2019/12/16	11	46.76	1	46.80	46.95	10	1,355	0.74%
2019/12/13	3	46.55	0	0.00	47.40	3	1,354	0.22%
2019/12/12	0	0.00	10	46.37	46.55	-10	1,367	-0.73%
2019/12/10	2	45.65	0	0.00	45.55	2	1,388	0.14%
2019/12/09	1	45.70	7	45.64	45.85	-6	1,451	-0.41%
2019/12/05	0	0.00	4	45.38	45.45	-4	1,433	-0.28%
2019/12/04	3	44.63	0	0.00	44.65	3	1,413	0.21%
2019/12/02	1	45.20	0	0.00	44.85	1	1,397	0.07%
2019/11/29	0	0.00	200	45.20	45.20	-200	1,395	-14.33%	大賣/鉅額交易
2019/11/28	4	45.03	0	0.00	45.25	4	1,423	0.28%
2019/11/27	4	44.00	0	0.00	44.35	4	1,419	0.28%
2019/11/26	7	44.63	0	0.00	44.50	7	1,397	0.50%
2019/11/20	0	0.00	1	45.85	45.70	-1	1,418	-0.07%
2019/11/19	0	0.00	0.8	45.60	45.85	-0.8	1,427	-0.06%
2019/11/04	5	46.90	0	0.00	46.90	5	1,460	0.34%
2019/10/30	5	47.00	0	0.00	47.60	5	1,458	0.34%
2019/10/28	0	0.00	10	46.85	47.00	-10	1,457	-0.69%
2019/10/24	6	47.39	2	47.35	48.25	4	1,459	0.27%
2019/10/23	10	47.55	6	47.15	46.90	4	1,443	0.28%
2019/10/18	0	0.00	1	46.90	46.00	-1	1,449	-0.07%
2019/10/17	1	47.00	0	0.00	47.20	1	1,434	0.07%
2019/10/15	1	46.10	0	0.00	47.00	1	1,451	0.07%
2019/10/09	2	45.55	2	45.78	45.00	0	1,445	0.00%
2019/09/18	2	49.70	5	49.20	49.20	-3	1,490	-0.20%
2019/09/17	0	0.00	1	48.80	49.05	-1	1,458	-0.07%
2019/09/11	0	0.00	15	47.16	47.80	-15	1,398	-1.07%
2019/09/10	1	45.75	1	46.30	46.15	0	1,350	0.00%
2019/09/06	7	46.16	0	0.00	45.90	7	1,344	0.52%
2019/09/03	5	46.50	1	47.60	46.45	4	1,357	0.29%
2019/09/02	10	46.70	14	46.89	47.30	-4	1,359	-0.29%
2019/08/19	0	0.00	1	44.20	43.90	-1	1,267	-0.08%
2019/08/16	1	43.15	3	43.27	43.65	-2	1,259	-0.16%
2019/08/14	1	43.20	0	0.00	43.10	1	1,236	0.08%
2019/08/07	2	44.15	0	0.00	44.15	2	1,255	0.16%
2019/08/05	1	45.00	2	45.00	44.15	-1	1,288	-0.08%
2019/08/02	0	0.00	1	44.10	44.80	-1	1,303	-0.08%
2019/07/30	0	0.00	0	51.00	45.75	0	1,336	0.00%
2019/07/26	1	46.25	1	45.45	46.15	0	1,454	0.00%
2019/07/17	2	47.23	1	47.60	47.60	1	1,862	0.05%
2019/07/15	2	46.60	2	46.98	47.00	0	1,986	0.00%
2019/07/12	1	47.05	16	47.00	47.05	-15	2,060	-0.73%
2019/07/11	0	0.00	2	46.63	47.00	-2	2,161	-0.09%
2019/07/10	1	45.60	0	0.00	45.55	1	2,180	0.05%
2019/07/09	0	0.00	1	45.80	45.50	-1	2,272	-0.04%
2019/06/25	0	0.00	1	43.90	44.00	-1	2,262	-0.04%
2019/06/18	1	43.25	8	42.85	43.00	-7	2,277	-0.31%
2019/06/11	0	0.00	1	41.10	40.90	-1	2,460	-0.04%
2019/05/24	0	0.00	1	42.95	42.80	-1	2,653	-0.04%
2019/05/21	0	0.00	9	42.90	43.00	-9	2,693	-0.33%
2019/05/17	0	0.00	1	42.70	42.85	-1	2,693	-0.04%
2019/05/16	1	42.60	8.1	42.79	42.80	-7.1	2,696	-0.26%
2019/05/13	7	42.05	5	41.15	41.60	2	2,671	0.07%
2019/05/09	0	0.00	1	42.40	42.55	-1	2,636	-0.04%
2019/05/08	1	42.65	2	43.05	43.00	-1	2,621	-0.04%
2019/05/06	10	44.20	2	44.50	43.55	8	2,572	0.31%
2019/05/03	6	45.17	0	0.00	45.00	6	2,523	0.24%
2019/05/02	13	44.90	2	45.35	45.70	11	2,436	0.45%
2019/04/30	2	44.15	2	44.23	44.10	0	2,282	0.00%
2019/04/29	1	43.50	0	0.00	43.20	1	2,195	0.05%
2019/04/26	0	0.00	5	43.77	43.80	-5	2,156	-0.23%
2019/04/25	0	0.00	2	44.25	44.10	-2	2,141	-0.09%
2019/04/24	7	43.31	0	0.00	43.20	7	2,081	0.34%
2019/04/22	0	0.00	10	44.14	44.15	-10	1,978	-0.51%
2019/04/19	10	44.20	0	0.00	44.50	10	1,898	0.53%
2019/04/17	0	0.00	1	43.50	43.70	-1	1,731	-0.06%
2019/04/16	0	0.00	1	42.25	42.60	-1	1,616	-0.06%
2019/04/15	1	41.85	1	42.95	41.95	0	1,561	0.00%
2019/04/12	6	41.17	0	0.00	41.00	6	1,445	0.41%
2019/04/11	2	41.63	0	0.00	41.00	2	1,411	0.14%
2019/04/08	1	40.50	11	40.90	40.85	-10	1,342	-0.74%
2019/03/28	1	39.40	0	0.00	39.35	1	1,269	0.08%
2019/03/26	1	39.15	0	0.00	39.40	1	1,275	0.08%
2019/03/25	1	40.35	0	0.00	40.30	1	1,231	0.08%
2019/03/22	5	41.34	1	42.00	41.00	4	1,222	0.33%
2019/03/21	1	41.60	0	0.00	41.80	1	1,207	0.08%
2019/03/18	2	40.40	0	0.00	40.35	2	1,048	0.19%
2019/03/15	2	39.55	0	0.00	39.95	2	1,036	0.19%
2019/03/06	0	0.00	5	39.50	40.10	-5	1,018	-0.49%
2019/01/22	0	0.00	1	39.25	39.20	-1	1,278	-0.08%
2019/01/17	0	0.00	1	40.15	39.80	-1	1,306	-0.08%
2019/01/15	1	39.25	1	39.40	39.25	0	1,278	0.00%
2019/01/14	0	0.00	3	38.75	38.70	-3	1,261	-0.24%
2019/01/10	0	0.00	1	38.35	38.30	-1	1,318	-0.08%
2019/01/07	0	0.00	1	37.90	37.90	-1	1,405	-0.07%
2019/01/02	0	0.00	1	37.15	37.00	-1	1,461	-0.07%
2018/12/24	1	37.30	0	0.00	37.20	1	1,488	0.07%
2018/12/22	2	37.15	0	0.00	37.05	2	1,492	0.13%
2018/12/19	1	38.15	0	0.00	37.95	1	1,509	0.07%
2018/12/12	3	38.00	0	0.00	38.35	3	1,534	0.20%
2018/12/04	1	40.85	0	0.00	41.10	1	1,519	0.07%
2018/11/29	1	39.40	0	0.00	39.75	1	1,453	0.07%
2018/11/27	1	40.25	0	0.00	40.25	1	1,428	0.07%
2018/11/23	1	40.70	0	0.00	40.00	1	1,391	0.07%
2018/11/19	2	42.03	1	43.50	42.35	1	1,347	0.07%
2018/11/16	0	0.00	3	41.00	41.40	-3	1,274	-0.24%
2018/11/14	0	0.00	1	35.30	35.30	-1	1,070	-0.09%
2018/10/31	0	0.00	4	34.20	34.90	-4	1,104	-0.36%
2018/10/30	4	33.60	0	0.00	33.70	4	1,104	0.36%
2018/10/26	0	0.00	2	33.93	33.50	-2	1,208	-0.17%
2018/10/19	1	35.00	5	34.75	35.75	-4	1,251	-0.32%
2018/10/18	8	36.23	0	0.00	36.20	8	1,230	0.65%
2018/10/16	1	38.65	2	38.60	38.80	-1	1,207	-0.08%
2018/10/05	1	40.20	0	0.00	40.60	1	1,446	0.07%
2018/10/04	0	0.00	1	41.10	41.05	-1	1,440	-0.07%
2018/09/27	0	0.00	0.6	43.20	43.20	-0.6	1,574	-0.04%
2018/09/21	2	43.55	2	43.50	43.55	0	1,600	0.00%
2018/09/06	2	42.95	0	0.00	42.90	2	1,678	0.12%
2018/08/24	2	43.53	0	0.00	43.50	2	1,769	0.11%
2018/08/21	2	45.55	0	0.00	45.55	2	1,760	0.11%
2018/08/17	0	0.00	2	45.70	45.50	-2	1,774	-0.11%
2018/08/15	2	45.60	0	0.00	45.30	2	1,792	0.11%
2018/08/14	0	0.00	1	45.50	45.20	-1	1,783	-0.06%
2018/08/08	0	0.00	1	45.55	45.65	-1	1,766	-0.06%
2018/08/03	1	46.20	0	0.00	46.30	1	1,766	0.06%
2018/08/02	1	46.65	1	46.80	46.70	0	1,745	0.00%
2018/08/01	0	0.00	2	45.75	46.10	-2	1,659	-0.12%
2018/07/31	0	0.00	1	44.55	45.00	-1	1,632	-0.06%
2018/07/25	3	44.35	0	0.00	44.05	3	1,586	0.19%
2018/07/24	11	45.18	12	44.53	44.35	-1	1,586	-0.06%
2018/07/23	10	45.03	11	45.39	45.30	-1	1,556	-0.06%
2018/07/20	10	44.93	17	44.56	44.75	-7	1,524	-0.46%
2018/07/19	11	43.60	11	44.35	44.60	0	1,475	0.00%
2018/07/18	11	43.35	11	43.35	43.55	0	1,430	0.00%
2018/07/17	3	44.80	3	44.60	44.45	0	1,361	0.00%
2018/07/16	2	44.80	0	0.00	44.35	2	1,288	0.16%
2018/07/13	2	43.40	3	45.80	44.70	-1	1,252	-0.08%
2018/07/10	4	43.50	0	0.00	43.50	4	1,208	0.33%
2018/07/09	4	42.68	0	0.00	42.55	4	1,189	0.34%
2018/07/06	3	43.70	0	0.00	43.00	3	1,157	0.26%
2018/07/05	3	43.40	0	0.00	43.35	3	1,148	0.26%
2018/07/04	1	44.60	0	0.00	44.65	1	1,122	0.09%
2018/07/03	1	45.65	2	45.60	45.50	-1	1,119	-0.09%
2018/06/28	3	47.03	0	0.00	46.55	3	1,046	0.29%
2018/06/27	2	48.00	0	0.00	47.70	2	1,026	0.19%
2018/06/25	0	0.00	3	49.00	48.90	-3	1,004	-0.30%
2018/06/19	2	49.25	0	0.00	49.20	2	994	0.20%
2018/06/15	3	49.08	0	0.00	49.00	3	987	0.30%
2018/06/14	2	50.25	0	0.00	50.20	2	921	0.22%
2018/05/17	0	50.90	0	0.00	51.10	0	852	0.00%
2018/05/16	1	51.00	0	0.00	51.00	1	870	0.11%
2018/05/15	200	51.30	0	0.00	50.90	200	876	22.83%	大買/鉅額交易
2018/05/09	1.3	52.22	0	0.00	52.30	1.3	905	0.14%
2018/05/07	0.3	53.90	0	0.00	53.90	0.3	991	0.03%
2018/05/04	0	0.00	2	53.20	53.40	-2	1,014	-0.20%
2018/05/02	2	53.30	0	0.00	52.90	2	1,073	0.19%
2018/04/16	0	0.00	1	55.40	55.30	-1	1,249	-0.08%
2018/04/11	0	0.00	1	54.90	54.90	-1	1,339	-0.07%
2018/04/03	0	0.00	1	52.60	52.80	-1	1,324	-0.08%
2018/03/27	5	52.30	0	0.00	52.20	5	1,391	0.36%
2018/03/22	0	0.00	7	53.50	53.20	-7	1,416	-0.49%
2018/03/21	5	53.20	2	53.30	53.20	3	1,434	0.21%
2018/03/20	0	0.00	1	53.30	53.30	-1	1,448	-0.07%
2018/03/19	0	0.00	10	53.90	53.30	-10	1,477	-0.68%
2018/03/16	10	53.90	4	53.68	53.50	6	1,482	0.40%
2018/03/12	0	0.00	3	52.80	53.10	-3	1,509	-0.20%
2018/03/09	2	52.65	0	0.00	53.10	2	1,517	0.13%
2018/03/08	10	52.10	0	0.00	52.20	10	1,531	0.65%
2018/02/23	0	0.00	1	53.30	53.10	-1	1,600	-0.06%
2018/02/01	5	53.50	5	53.20	53.20	0	1,785	0.00%
2018/01/31	1	53.80	0	0.00	53.70	1	1,843	0.05%
2018/01/30	3	53.10	10	53.70	52.70	-7	1,837	-0.38%
2018/01/29	1	54.60	0	0.00	54.70	1	1,768	0.06%
2018/01/25	0	0.00	1	55.80	55.30	-1	1,746	-0.06%
2018/01/24	5	55.56	0	0.00	56.00	5	1,792	0.28%
2018/01/23	2	55.45	0	0.00	55.40	2	1,784	0.11%
2018/01/22	2	56.35	0	0.00	56.10	2	1,781	0.11%
2018/01/18	0	0.00	3	56.90	56.80	-3	1,793	-0.17%
2018/01/17	3	56.80	15	57.20	57.20	-12	1,805	-0.66%
2018/01/16	3	55.90	0	0.00	56.40	3	1,807	0.17%
2018/01/15	2	55.55	0	0.00	55.30	2	1,894	0.11%
2018/01/12	4	56.20	0	0.00	56.20	4	1,929	0.21%
2018/01/11	2	56.65	0	0.00	56.30	2	1,959	0.10%
2018/01/10	1	57.20	0	0.00	57.10	1	2,004	0.05%
2018/01/09	7	57.24	0	0.00	57.00	7	2,040	0.34%
2018/01/08	0	0.00	4	59.65	58.50	-4	2,059	-0.19%
2018/01/05	1	57.50	0	0.00	58.30	1	2,036	0.05%
2018/01/03	5	57.80	0	0.00	57.80	5	2,154	0.23%