東陽 (1319)-國泰-忠孝券商分點個股進出

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
112.0
漲跌
▼3.0
漲幅
-2.61%
成交量
2,839張
產業
上市汽車類股
539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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/12/13	21	113.47	0	0.00	112.00	21	3,735	0.56%
2024/12/12	30	115.17	41	116.83	115.00	-11	3,867	-0.29%
2024/12/11	5	110.00	25	111.10	110.50	-20	3,857	-0.52%
2024/12/10	23.2	110.83	7	110.21	110.00	16.2	3,949	0.41%
2024/12/09	3.1	114.64	1	114.00	113.50	2.1	4,137	0.05%
2024/12/06	24.2	116.70	0	0.00	115.00	24.2	4,222	0.57%
2024/12/05	0.1	118.00	1	117.52	117.50	-0.9	4,380	-0.02%
2024/12/04	5	118.00	3	117.83	117.00	2	4,475	0.04%
2024/12/03	24.1	117.04	24.3	117.57	117.00	-0.2	4,510	0.00%
2024/12/02	10.2	118.99	1.3	118.16	118.00	8.9	4,470	0.20%
2024/11/29	5.1	116.53	5	119.00	118.50	0.1	4,426	0.00%
2024/11/28	17.1	115.68	27	117.85	117.50	-9.9	4,374	-0.23%
2024/11/27	19.2	118.34	14	116.64	114.50	5.2	4,283	0.12%
2024/11/26	15.4	116.81	21.7	116.27	115.00	-6.3	4,156	-0.15%
2024/11/25	5	111.50	0	0.00	111.00	5	3,968	0.13%
2024/11/22	16	110.97	15.2	111.17	110.00	0.8	4,023	0.02%
2024/11/20	6	111.75	5.2	110.00	110.00	0.8	3,993	0.02%
2024/11/19	15	111.17	15	111.67	111.50	0	3,996	0.00%
2024/11/18	11	111.91	11	112.68	111.00	0	4,018	0.00%
2024/11/15	11	108.77	10.2	110.54	113.50	0.8	3,946	0.02%
2024/11/14	10	110.75	23.1	110.55	109.50	-13.1	3,866	-0.34%
2024/11/13	10	107.00	0	0.00	106.00	10	3,757	0.27%
2024/11/12	6	107.08	13	107.69	106.50	-7	3,780	-0.19%
2024/11/11	10.1	107.01	10	107.75	107.50	0.1	3,774	0.00%
2024/11/08	5	108.50	6	109.17	107.00	-1	3,777	-0.03%
2024/11/07	5.1	108.00	6	109.33	108.50	-1	3,764	-0.03%
2024/11/06	5.1	107.98	2	107.00	106.50	3.1	3,751	0.08%
2024/11/05	5	108.00	6	109.92	109.50	-1	3,767	-0.03%
2024/11/04	10.1	107.76	15	109.17	109.00	-5	3,789	-0.13%
2024/11/01	0	0.00	0.2	108.00	108.50	-0.2	3,843	0.00%
2024/10/30	5	105.50	5	107.00	107.00	0	3,847	0.00%
2024/10/29	1	106.47	5	106.90	106.00	-4	3,852	-0.10%
2024/10/28	15.2	106.23	11.3	105.12	105.00	3.9	3,844	0.10%
2024/10/25	12	107.00	11	107.95	107.50	1	3,873	0.03%
2024/10/24	0	0.00	11.1	107.32	106.50	-11.1	3,845	-0.29%
2024/10/23	13.1	105.20	10	105.75	106.00	3.1	3,856	0.08%
2024/10/22	6	104.58	5.2	105.48	106.00	0.8	3,863	0.02%
2024/10/18	21	105.00	19	105.13	104.00	2	3,937	0.05%
2024/10/17	5	105.50	5	105.00	105.00	0	3,950	0.00%
2024/10/16	9.1	108.21	3	106.33	105.50	6.1	3,943	0.15%
2024/10/15	11.1	106.64	12	107.71	108.00	-0.9	3,951	-0.02%
2024/10/14	5.1	104.50	5	105.00	105.00	0.1	3,884	0.00%
2024/10/11	5.1	105.99	0	0.00	104.00	5.1	3,889	0.13%
2024/10/09	5.1	103.56	11	104.86	106.50	-5.9	3,876	-0.15%
2024/10/08	8	104.56	15	104.00	102.50	-7	3,835	-0.18%
2024/10/07	1.4	106.72	16	106.03	107.00	-14.7	3,895	-0.38%
2024/10/04	6	103.33	1.4	102.78	102.50	4.6	3,905	0.12%
2024/10/01	25	104.10	20	103.55	103.50	5	3,882	0.13%
2024/09/30	2	107.00	10	107.25	106.50	-8	3,815	-0.21%
2024/09/27	19.1	106.69	0	0.00	105.50	19.1	3,836	0.50%
2024/09/26	10.1	107.81	8	109.25	109.00	2.1	3,786	0.05%
2024/09/25	3	109.00	5	109.30	109.50	-2	3,752	-0.05%
2024/09/24	11.1	110.22	0	109.50	110.00	11	3,785	0.29%
2024/09/23	8	111.44	1	112.50	111.00	7	3,915	0.18%
2024/09/20	15.1	109.48	13.3	110.03	112.00	1.8	4,014	0.05%
2024/09/19	0	0.00	1.5	105.32	106.00	-1.5	4,085	-0.04%
2024/09/18	3.2	106.95	0	0.00	105.00	3.2	4,284	0.07%
2024/09/16	10	108.30	1	107.00	107.50	9	4,424	0.20%
2024/09/13	5	108.10	8.1	110.00	108.50	-3.1	4,474	-0.07%
2024/09/12	9	103.83	18.2	104.38	105.00	-9.2	4,407	-0.21%
2024/09/11	9	106.50	9.1	105.82	103.00	0	4,436	0.00%
2024/09/10	18	105.58	16	106.28	106.00	2	4,353	0.05%
2024/09/09	8	103.19	12.2	103.27	103.00	-4.2	4,140	-0.10%
2024/09/06	23	102.11	28.2	102.45	103.00	-5.2	4,087	-0.13%
2024/09/05	5.2	98.96	8	98.00	99.00	-2.8	3,920	-0.07%
2024/09/04	11.1	93.13	7.1	93.88	95.00	4	3,902	0.10%
2024/09/03	5	95.80	8.1	96.54	96.70	-3.1	3,881	-0.08%
2024/09/02	0	0.00	1	96.70	95.70	-1	3,891	-0.03%
2024/08/30	10	96.00	3	95.90	95.90	7	3,898	0.18%
2024/08/29	10	95.98	0	0.00	95.60	10	3,924	0.25%
2024/08/28	2.2	95.59	7.2	96.10	96.40	-5	3,970	-0.13%
2024/08/27	8	93.74	3	93.47	93.60	5	4,066	0.12%
2024/08/26	21.1	93.17	2.4	95.53	93.90	18.7	4,076	0.46%
2024/08/22	1	91.80	0	0.00	92.00	1	4,166	0.02%
2024/08/21	0	0.00	0.1	92.50	91.60	-0.1	4,183	0.00%
2024/08/20	0	0.00	0.2	94.38	93.70	-0.2	4,214	0.00%
2024/08/19	0.1	90.54	0	0.00	90.50	0.1	4,250	0.00%
2024/08/16	3.1	91.80	3	91.00	90.90	0.1	4,306	0.00%
2024/08/15	1.1	91.06	0	0.00	90.20	1.1	4,478	0.03%
2024/08/14	0	0.00	0.2	92.96	91.90	-0.2	4,634	0.00%
2024/08/13	0	90.74	0	0.00	90.00	0	4,645	0.00%
2024/08/12	0.1	90.80	0.1	91.09	90.50	0	4,720	0.00%
2024/08/09	1	88.90	0	89.86	89.50	1	4,769	0.02%
2024/08/08	2.3	87.81	0	0.00	87.00	2.3	4,857	0.05%
2024/08/07	3	90.90	5	90.24	90.00	-2	4,888	-0.04%
2024/08/06	0	0.00	0	85.10	84.70	0	4,882	0.00%
2024/08/05	0.1	84.71	1	84.69	84.10	-1	4,862	-0.02%
2024/08/02	0.1	93.86	0	0.00	92.60	0.1	4,822	0.00%
2024/08/01	1	95.80	6.1	95.31	96.70	-5.1	4,855	-0.10%
2024/07/31	10	94.23	5	94.30	92.80	5	4,880	0.10%
2024/07/29	1.1	93.65	1	95.10	93.00	0.1	4,915	0.00%
2024/07/26	0	94.60	0.4	95.05	95.20	-0.4	4,932	-0.01%
2024/07/23	0	0.00	0.1	96.66	97.20	-0.1	4,932	0.00%
2024/07/22	2.1	95.12	0	0.00	95.30	2.1	4,928	0.04%
2024/07/19	8.1	97.81	6.2	99.03	97.70	1.9	4,904	0.04%
2024/07/18	13	100.42	1.1	99.72	99.10	12	4,896	0.24%
2024/07/17	1.9	101.36	0	101.50	100.00	1.8	4,886	0.04%
2024/07/16	0.2	102.23	0	0.00	101.50	0.2	4,903	0.00%
2024/07/15	0.1	101.51	0	0.00	102.50	0.1	4,914	0.00%
2024/07/12	2	103.00	4.1	102.77	102.50	-2.1	4,958	-0.04%
2024/07/11	1.4	102.07	5	102.00	101.50	-3.6	5,061	-0.07%
2024/07/10	0	103.50	3	103.50	103.50	-3	5,122	-0.06%
2024/07/09	10.3	101.44	6	102.00	102.00	4.3	5,181	0.08%
2024/07/08	5	107.00	0	0.00	106.00	5	5,230	0.10%
2024/07/05	0	0.00	0	110.50	109.50	0	5,259	0.00%
2024/07/04	2.2	110.77	1	110.50	110.50	1.2	5,274	0.02%
2024/07/02	1.5	108.00	5	107.00	108.00	-3.5	5,309	-0.07%
2024/07/01	0	108.50	0	0.00	108.00	0	5,325	0.00%
2024/06/28	0.1	109.07	11	108.77	108.00	-10.9	5,408	-0.20%
2024/06/27	1	109.51	5	108.50	109.00	-4	5,463	-0.07%
2024/06/26	0	0.00	1	113.00	113.00	-1	5,708	-0.02%
2024/06/25	3.2	110.64	7	109.57	111.00	-3.8	5,816	-0.07%
2024/06/24	16.2	112.99	7	113.71	113.00	9.2	5,774	0.16%
2024/06/21	4	119.00	3	119.67	117.50	1	5,691	0.02%
2024/06/20	2	117.75	0	0.00	117.50	2	5,596	0.04%
2024/06/19	20	123.33	4	125.50	122.50	16	5,596	0.29%
2024/06/18	1	117.51	3	122.83	123.00	-2	5,663	-0.04%
2024/06/17	3	120.50	6	120.58	119.00	-3	5,809	-0.05%
2024/06/14	1	118.50	1	120.00	118.00	0	6,067	0.00%
2024/06/13	4.5	119.83	3	119.50	119.00	1.5	6,385	0.02%
2024/06/12	2	120.99	1	121.50	120.00	1	6,565	0.02%
2024/06/11	0	118.50	3.5	117.18	119.00	-3.5	6,743	-0.05%
2024/06/07	5.2	114.52	6	114.75	114.50	-0.9	7,034	-0.01%
2024/06/05	10	116.20	1	115.50	115.00	9	7,291	0.12%
2024/06/04	0	0.00	12.1	117.75	117.00	-12.1	7,412	-0.16%
2024/06/03	0	116.50	1	115.50	115.50	-1	7,478	-0.01%
2024/05/31	6.2	115.42	8	114.00	112.50	-1.8	7,474	-0.02%
2024/05/30	8	117.12	0	0.00	115.00	8	7,346	0.11%
2024/05/29	18.1	120.22	9	119.00	118.50	9.1	7,352	0.12%
2024/05/28	0	0.00	1	116.00	120.50	-1	7,369	-0.01%
2024/05/27	2.2	114.55	0	0.00	113.50	2.2	7,408	0.03%
2024/05/24	1	113.00	1	114.50	113.50	0	7,691	0.00%
2024/05/23	11.2	117.01	9	115.83	112.00	2.2	7,701	0.03%
2024/05/22	0	121.40	3	120.50	120.50	-3	7,669	-0.04%
2024/05/21	5.2	125.53	5	126.90	124.00	0.2	7,719	0.00%
2024/05/20	1	125.00	6.2	123.00	126.50	-5.2	7,565	-0.07%
2024/05/17	3	113.00	6	114.50	115.00	-3	7,484	-0.04%
2024/05/16	7	113.57	3	112.00	112.00	4	7,531	0.05%
2024/05/15	2	117.00	3	117.17	115.50	-1	7,644	-0.01%
2024/05/14	4	117.37	1	118.50	116.50	3	7,742	0.04%
2024/05/13	1	111.04	26	111.62	111.50	-25	7,693	-0.32%
2024/05/09	0	115.71	4	117.50	114.50	-4	7,685	-0.05%
2024/05/08	21	116.21	13	116.38	116.00	8	7,734	0.10%
2024/05/07	10.2	113.69	11	113.77	114.00	-0.9	7,742	-0.01%
2024/05/06	16	116.97	19	116.50	115.50	-3	7,795	-0.04%
2024/05/03	34.1	120.63	21	119.86	119.50	13.1	8,070	0.16%
2024/05/02	12	121.29	12	122.50	122.50	0	8,448	0.00%
2024/04/30	18	120.22	7	120.86	119.00	11	8,529	0.13%
2024/04/29	0	122.50	11.3	120.70	122.50	-11.3	8,621	-0.13%
2024/04/26	9	117.56	6.1	116.25	116.00	2.9	8,597	0.03%
2024/04/25	5	116.10	6.2	118.19	117.50	-1.2	8,622	-0.01%
2024/04/24	10	118.40	5	117.50	117.50	5	8,677	0.06%
2024/04/23	17	119.06	10	119.50	119.50	7	8,689	0.08%
2024/04/22	13	122.69	4.3	125.65	121.00	8.7	8,768	0.10%
2024/04/19	8	124.11	18	121.75	123.50	-10	8,733	-0.11%
2024/04/18	13	128.50	3	127.00	127.00	10	8,689	0.12%
2024/04/17	6	131.42	2.2	131.73	129.50	3.8	8,644	0.04%
2024/04/16	13	128.23	12	127.96	126.50	1	8,566	0.01%
2024/04/15	12	128.67	11.5	130.12	127.50	0.6	8,496	0.01%
2024/04/12	2.2	132.38	2	133.50	131.50	0.2	8,436	0.00%
2024/04/11	9.1	120.95	14.1	120.96	123.00	-5	8,281	-0.06%
2024/04/10	1.1	122.18	1	123.00	123.00	0.1	8,247	0.00%
2024/04/09	0	0.00	0.1	122.00	122.50	-0.1	8,271	0.00%
2024/04/08	5	121.00	6.1	122.16	122.00	-1.1	8,292	-0.01%
2024/04/03	0	0.00	0.1	122.50	120.50	-0.1	8,321	0.00%
2024/04/01	10	122.55	9	123.22	123.00	1	8,269	0.01%
2024/03/29	1	124.00	1.3	121.92	125.00	-0.3	8,172	0.00%
2024/03/28	8	126.00	7.1	125.13	125.00	0.9	7,772	0.01%
2024/03/27	2.4	123.30	2	121.25	125.00	0.4	7,544	0.01%
2024/03/26	1	115.00	10.3	116.04	118.50	-9.3	7,452	-0.12%
2024/03/25	5	117.00	6	118.75	118.50	-1	7,349	-0.01%
2024/03/22	5.2	118.94	0	0.00	118.00	5.2	7,349	0.07%
2024/03/21	7	121.14	5.1	123.42	120.00	1.9	7,461	0.03%
2024/03/20	14	120.75	9.1	122.33	121.50	4.9	7,495	0.07%
2024/03/19	2.3	125.66	3	125.15	126.50	-0.7	7,299	-0.01%
2024/03/18	20.1	121.22	19.3	122.51	125.00	0.8	7,083	0.01%
2024/03/15	18	111.53	20.2	113.51	115.50	-2.2	6,842	-0.03%
2024/03/14	15	112.63	14	112.82	112.00	1	6,713	0.02%
2024/03/13	14.1	109.69	18.4	111.84	113.00	-4.3	6,648	-0.06%
2024/03/12	1	104.50	35	104.59	108.00	-34	6,662	-0.51%
2024/03/11	7	99.00	22	99.45	98.40	-15	7,003	-0.21%
2024/03/08	26.5	96.91	23.3	97.49	96.50	3.2	7,192	0.04%
2024/03/07	14.4	99.21	12	99.87	99.90	2.4	7,136	0.03%
2024/03/06	6	103.00	15	102.80	103.00	-9	7,100	-0.13%
2024/03/05	5	100.50	6	100.08	100.00	-1	7,102	-0.01%
2024/03/04	28	100.04	9	99.60	99.60	19	7,154	0.27%
2024/03/01	17	100.89	16.1	102.36	100.50	0.9	7,162	0.01%
2024/02/29	9	98.57	5	99.50	98.90	4	7,110	0.06%
2024/02/27	20	98.11	16.3	99.16	99.10	3.7	7,026	0.05%
2024/02/26	23.5	93.86	32.1	95.04	95.00	-8.6	6,772	-0.13%
2024/02/23	20	94.18	16	93.71	93.00	4	6,788	0.06%
2024/02/22	15	94.23	10.1	95.69	95.00	4.9	6,773	0.07%
2024/02/21	2	91.55	12	92.65	93.00	-10	6,714	-0.15%
2024/02/20	13	92.73	1	91.90	91.80	12	6,741	0.18%
2024/02/19	10	92.11	11.2	94.27	93.50	-1.2	6,698	-0.02%
2024/02/16	13	92.57	9.2	93.21	92.20	3.8	6,681	0.06%
2024/02/15	3	88.93	9	88.68	89.40	-6	6,526	-0.09%
2024/02/05	10	82.17	19.1	84.46	85.00	-9	6,402	-0.14%
2024/02/02	19	83.87	41	83.21	83.00	-22	6,413	-0.34%
2024/02/01	20	84.43	3	84.10	84.10	17	6,515	0.26%
2024/01/31	15	85.27	6.1	85.17	85.30	8.9	6,607	0.13%
2024/01/30	11.1	86.07	2	85.90	86.00	9	6,603	0.14%
2024/01/29	22	86.10	23.1	86.81	86.70	-1.1	6,570	-0.02%
2024/01/26	21.2	86.45	16.6	86.78	86.30	4.6	6,510	0.07%
2024/01/25	12	83.79	27.1	85.72	86.60	-15.1	6,258	-0.24%
2024/01/24	13	81.19	11.1	81.92	81.00	1.9	5,980	0.03%
2024/01/23	0	79.50	16.3	77.68	80.20	-16.3	5,918	-0.28%
2024/01/22	6	75.97	0	75.90	76.00	6	5,865	0.10%
2024/01/19	10.1	77.40	3	77.60	76.60	7.1	5,925	0.12%
2024/01/18	0	77.24	5.3	77.78	77.60	-5.3	5,991	-0.09%
2024/01/17	16	77.14	0	0.00	76.50	16	5,939	0.27%
2024/01/16	1.1	77.65	5	78.12	76.70	-3.9	5,965	-0.06%
2024/01/15	1	75.79	22	74.98	76.10	-21	5,930	-0.35%
2024/01/12	16	74.33	0	0.00	74.00	16	6,095	0.26%
2024/01/11	0	74.80	22	74.97	75.30	-22	6,246	-0.35%
2024/01/10	8.3	73.87	6.2	74.82	73.90	2.1	6,349	0.03%
2024/01/09	1.2	75.22	0.1	75.20	75.00	1.1	6,516	0.02%
2024/01/08	0.1	75.61	0	0.00	75.20	0.1	6,631	0.00%
2024/01/05	5.3	75.12	1	75.30	75.10	4.3	7,021	0.06%
2024/01/04	10.1	75.85	0	76.20	75.40	10.1	7,581	0.13%
2024/01/03	5	76.60	10	77.00	76.50	-5	7,683	-0.07%
2024/01/02	11.2	75.79	6	76.27	75.60	5.2	7,724	0.07%
2023/12/29	25	75.24	15	75.80	76.00	10	7,925	0.13%
2023/12/28	18.1	75.33	21	75.14	75.20	-2.9	7,924	-0.04%
2023/12/27	5.1	75.70	9.1	75.62	75.60	-4.1	7,956	-0.05%
2023/12/26	0.2	75.90	6	75.85	75.60	-5.8	8,100	-0.07%
2023/12/25	10.4	76.01	30	75.70	75.50	-19.6	8,187	-0.24%
2023/12/22	15.2	76.30	5	77.20	75.80	10.2	8,272	0.12%
2023/12/21	23.2	76.98	41	76.97	76.10	-17.8	8,426	-0.21%
2023/12/20	8.1	78.10	3	77.41	77.50	5.1	8,518	0.06%
2023/12/19	11.1	77.89	23.3	77.98	78.00	-12.1	8,623	-0.14%
2023/12/18	57	81.64	47.2	80.12	79.20	9.8	8,717	0.11%
2023/12/15	33.6	86.53	28	87.24	85.10	5.6	8,917	0.06%
2023/12/14	35	85.31	35	85.44	85.40	0	9,207	0.00%
2023/12/13	16.1	85.91	7	86.21	85.00	9.1	9,341	0.10%
2023/12/12	30	85.55	28	86.06	85.70	2	9,540	0.02%
2023/12/11	7	84.43	13	85.55	85.40	-6	9,941	-0.06%
2023/12/08	12.1	84.52	12	85.19	84.30	0.1	10,803	0.00%
2023/12/07	42.2	86.27	25.1	86.10	84.60	17.1	11,091	0.15%
2023/12/06	36.1	85.35	39	86.18	87.00	-2.9	11,074	-0.03%
2023/12/05	16	80.97	29	80.01	82.40	-13	10,932	-0.12%
2023/12/04	1	78.21	1	77.70	77.50	0	10,741	0.00%
2023/12/01	2	76.35	14	76.34	76.90	-12	10,731	-0.11%
2023/11/30	2	74.50	1	74.51	74.40	1	10,764	0.01%
2023/11/29	1	75.50	1	77.50	75.40	0	10,846	0.00%
2023/11/28	12	76.16	0	76.00	76.50	12	10,865	0.11%
2023/11/27	1	74.40	30	74.38	74.00	-29	11,148	-0.26%
2023/11/24	1	74.90	3	75.40	75.40	-2	11,582	-0.02%
2023/11/22	6	76.38	0	0.00	76.10	6	11,677	0.05%
2023/11/21	10	77.00	16	77.59	76.50	-6	11,653	-0.05%
2023/11/20	16	76.76	5.1	77.39	76.80	10.9	11,737	0.09%
2023/11/17	7.1	77.12	7	77.66	77.50	0.1	11,717	0.00%
2023/11/16	31	78.45	25	78.04	78.20	6	11,690	0.05%
2023/11/15	5	79.52	7	78.63	78.40	-2	11,718	-0.02%
2023/11/14	6	78.33	2	78.50	78.40	4	11,909	0.03%
2023/11/13	10	78.75	6	78.58	78.40	4	11,994	0.03%
2023/11/10	38	78.45	71	78.19	78.50	-33	12,054	-0.27%
2023/11/09	58	80.17	48	80.27	80.00	10	12,198	0.08%
2023/11/08	9	79.63	2.1	80.00	79.60	6.9	12,125	0.06%
2023/11/07	9	78.52	28	78.37	79.00	-19	12,094	-0.16%
2023/11/06	0.1	76.82	3	76.80	76.80	-2.9	12,110	-0.02%
2023/11/03	43	75.97	33	75.89	75.80	10	12,169	0.08%
2023/11/02	6	76.67	15.1	76.40	76.80	-9.1	12,184	-0.07%
2023/11/01	15	72.53	17.7	73.20	74.00	-2.7	12,171	-0.02%
2023/10/31	50	74.41	60	73.91	73.30	-10	12,129	-0.08%
2023/10/30	46.1	75.47	41	75.52	75.30	5.1	12,236	0.04%
2023/10/27	22	76.44	31	76.92	76.40	-9	12,270	-0.07%
2023/10/26	1	77.80	0	0.00	76.40	1	12,492	0.01%
2023/10/25	31	78.44	20	78.00	78.00	11	12,872	0.09%
2023/10/24	45	77.52	48	78.01	78.30	-3	13,004	-0.02%
2023/10/23	10	77.20	21	78.51	78.90	-11	13,030	-0.08%
2023/10/20	56	78.65	40	78.88	78.30	16	13,037	0.12%
2023/10/19	42	81.99	35	82.13	81.70	7	12,881	0.05%
2023/10/18	42	82.65	36	82.65	82.60	6	12,732	0.05%
2023/10/17	17	83.69	10	84.80	82.50	7	12,638	0.06%
2023/10/16	40	83.45	16	83.60	83.80	24	12,530	0.19%
2023/10/13	36	84.30	21.1	84.12	83.40	15	12,524	0.12%
2023/10/12	13	84.61	16	84.76	86.70	-3	12,159	-0.02%
2023/10/11	10	78.30	42.1	78.87	78.90	-32.1	11,675	-0.27%
2023/10/06	27	78.17	23.8	77.76	77.60	3.2	11,688	0.03%
2023/10/05	18	79.42	21	80.28	78.30	-3	11,633	-0.03%
2023/10/04	13.2	76.85	18	77.02	77.00	-4.9	11,384	-0.04%
2023/10/03	8.1	78.41	9	79.17	78.70	-0.9	11,338	-0.01%
2023/10/02	25.1	77.84	367	76.31	77.80	-341.9	11,267	-3.03%	大賣/鉅額交易
2023/09/28	23	78.19	11.2	78.34	78.30	11.8	11,140	0.11%
2023/09/27	0	79.36	0	0.00	78.80	0	11,061	0.00%
2023/09/26	15.1	79.81	10	78.80	78.30	5.1	10,993	0.05%
2023/09/25	116	79.08	21	79.23	78.80	95	10,825	0.88%	大買/
2023/09/22	251	79.06	8	78.26	79.40	243	10,682	2.27%	大買/鉅額交易
2023/09/21	7.1	77.75	102	77.94	77.90	-94.9	10,568	-0.90%	大賣/
2023/09/20	179.3	78.35	302	78.93	78.00	-122.7	10,427	-1.18%	大買/大賣/鉅額交易
2023/09/19	27.2	78.72	32.4	79.39	79.10	-5.2	10,103	-0.05%
2023/09/18	255	76.29	20	75.94	76.40	235	9,734	2.41%	大買/鉅額交易
2023/09/15	34.1	74.14	20	73.49	74.10	14.1	9,723	0.15%
2023/09/14	39	75.58	44	76.75	75.60	-5	9,681	-0.05%
2023/09/13	92.1	76.47	65	75.66	74.40	27.1	9,230	0.29%
2023/09/12	11	73.90	24	73.71	73.50	-13	8,378	-0.15%
2023/09/11	21	71.80	33	71.68	72.40	-12	8,009	-0.15%
2023/09/08	43	69.34	72	69.93	69.80	-29	7,813	-0.37%
2023/09/07	23	68.15	32	68.00	67.40	-9	7,581	-0.12%
2023/09/06	15	67.97	7	67.89	67.90	8	7,495	0.11%
2023/09/05	64	67.69	23	67.80	68.00	41	7,469	0.55%
2023/09/04	21	67.32	18	68.38	68.10	3	7,466	0.04%
2023/09/01	12.2	67.06	2.1	66.86	66.40	10.1	7,352	0.14%
2023/08/31	8	66.60	10	67.47	67.90	-2	7,344	-0.03%
2023/08/30	21	64.63	21	65.29	66.30	0	7,127	0.00%
2023/08/29	6	63.71	18	63.19	63.90	-12	6,711	-0.18%
2023/08/28	7	62.04	0	0.00	61.20	7	6,591	0.11%
2023/08/25	0	61.97	3	61.97	62.10	-3	6,593	-0.05%
2023/08/24	3	60.44	3	61.13	61.50	0	6,569	0.00%
2023/08/23	10	61.86	0	61.51	61.90	10	6,483	0.15%
2023/08/22	2	62.10	0.1	61.80	61.20	1.9	6,479	0.03%
2023/08/21	1	62.20	9	62.20	61.90	-8	6,483	-0.12%
2023/08/18	18	62.30	3	62.30	61.40	15	6,440	0.23%
2023/08/17	3	60.97	1.2	61.56	62.00	1.8	6,264	0.03%
2023/08/16	0	61.50	3	61.50	62.00	-3	6,275	-0.05%
2023/08/15	0	61.83	9	61.78	61.90	-9	6,243	-0.14%
2023/08/14	2	59.30	1	59.20	59.00	1	6,135	0.02%
2023/08/11	5	59.80	4	60.05	60.20	1	6,201	0.02%
2023/08/10	3.1	60.21	4	60.55	60.10	-0.9	6,153	-0.02%
2023/08/09	2.1	59.62	1	59.90	60.00	1.1	6,082	0.02%
2023/08/08	2	59.30	1	60.00	60.10	1	6,009	0.02%
2023/08/07	3	59.30	2.1	59.23	59.30	0.9	5,993	0.01%
2023/08/04	5	58.80	1	59.30	58.30	4	5,944	0.07%
2023/08/02	3.2	59.94	5	60.32	59.50	-1.8	5,890	-0.03%
2023/08/01	4	61.35	6.2	61.07	61.00	-2.1	5,821	-0.04%
2023/07/31	6	61.75	17.2	61.18	60.60	-11.2	5,841	-0.19%
2023/07/28	12	60.10	14.1	59.47	60.60	-2	5,704	-0.04%
2023/07/27	8	56.00	3	56.56	56.90	5	5,323	0.09%
2023/07/26	4	54.75	0	53.70	54.80	4	5,187	0.08%
2023/07/25	2	54.35	2.3	54.37	54.50	-0.3	5,107	-0.01%
2023/07/24	1	52.39	2	51.85	51.90	-1	5,052	-0.02%
2023/07/21	1	53.00	22	52.78	52.90	-21	5,039	-0.42%
2023/07/20	1	53.50	1	52.80	53.00	0	5,055	0.00%
2023/07/19	2	53.35	1	52.50	52.60	1	5,071	0.02%
2023/07/18	3	54.27	18.2	54.42	54.10	-15.2	5,041	-0.30%
2023/07/17	4	53.48	0	0.00	53.50	4	4,981	0.08%
2023/07/14	3	53.53	0	0.00	53.20	3	5,022	0.06%
2023/07/13	6.1	52.83	9	53.83	53.90	-2.9	5,074	-0.06%
2023/07/12	1	50.80	1	51.60	51.40	0	5,092	0.00%
2023/07/10	2	51.20	0	51.40	51.30	2	5,213	0.04%
2023/07/07	1	50.63	6.5	51.88	51.90	-5.5	5,363	-0.10%
2023/07/06	0	51.50	15	51.23	51.10	-15	5,426	-0.28%
2023/07/05	10.2	52.40	0	0.00	51.80	10.2	5,437	0.19%
2023/07/04	0	52.50	1	52.40	52.40	-1	5,440	-0.02%
2023/07/03	3.2	52.44	0	0.00	52.40	3.2	5,498	0.06%
2023/06/30	2	52.30	4	52.50	52.70	-2	5,499	-0.04%
2023/06/29	20	51.88	0	0.00	51.80	20	5,509	0.36%
2023/06/28	2	52.10	3	52.17	52.20	-1	5,527	-0.02%
2023/06/27	4.3	52.23	2	51.20	51.10	2.3	5,539	0.04%
2023/06/26	20.6	53.80	0	53.92	53.30	20.6	5,547	0.37%
2023/06/21	0	56.15	10.1	56.14	56.30	-10.1	5,577	-0.18%
2023/06/20	21.2	55.66	17	55.40	54.50	4.2	5,629	0.07%
2023/06/19	2	53.30	4	53.65	53.60	-2	5,447	-0.04%
2023/06/16	3	54.30	8	54.58	54.00	-5	5,456	-0.09%
2023/06/15	5	53.20	11	53.85	54.20	-6	5,348	-0.11%
2023/06/14	9	53.73	18.1	54.09	53.40	-9.1	5,337	-0.17%
2023/06/13	3.1	52.01	8	52.56	52.40	-4.9	5,239	-0.09%
2023/06/12	0	51.10	5	51.30	50.90	-5	5,158	-0.10%
2023/06/09	1.1	50.73	1	51.10	51.10	0.1	5,174	0.00%
2023/06/08	5.1	51.16	5	50.52	50.30	0.1	5,234	0.00%
2023/06/07	1	50.30	0.1	50.02	50.30	0.9	5,291	0.02%
2023/06/06	0	0.00	5	50.10	50.20	-5	5,348	-0.09%
2023/06/05	9.1	50.71	19	51.37	51.40	-9.9	5,316	-0.19%
2023/06/02	0	49.65	0	49.55	49.95	0	5,210	0.00%
2023/06/01	0	49.90	1	49.95	49.55	-1	5,180	-0.02%
2023/05/31	2	49.55	1	50.00	49.50	1	5,173	0.02%
2023/05/30	1	50.00	1	49.95	49.90	0	5,155	0.00%
2023/05/29	10	50.15	1.2	50.17	49.90	8.8	5,219	0.17%
2023/05/26	0	0.00	0	49.61	49.60	0	5,201	0.00%
2023/05/25	2	49.60	0	49.95	49.65	2	5,204	0.04%
2023/05/24	1.2	50.03	1	50.20	50.20	0.2	5,189	0.00%
2023/05/23	22	50.27	0	0.00	49.90	22	5,174	0.43%
2023/05/22	20	50.68	35	50.50	51.10	-15	5,114	-0.29%
2023/05/19	19	49.42	19.2	49.38	49.35	-0.2	5,005	0.00%
2023/05/18	60.1	49.70	53	49.87	49.55	7.1	4,976	0.14%
2023/05/17	22	50.32	70	49.77	50.60	-48	4,882	-0.98%
2023/05/16	1	48.45	5	48.90	48.20	-4	4,762	-0.08%
2023/05/15	1	47.80	0	0.00	48.45	1	4,733	0.02%
2023/05/12	35	47.13	0	0.00	47.50	35	4,744	0.74%
2023/05/11	35	47.13	0	0.00	46.70	35	4,756	0.74%
2023/05/10	1	48.20	3	48.10	48.20	-2	4,743	-0.04%
2023/05/09	30	48.28	0	0.00	48.10	30	4,743	0.63%
2023/05/08	6	48.90	31.2	49.11	48.80	-25.2	4,720	-0.53%
2023/05/05	3	50.67	54	50.82	50.80	-51	4,630	-1.10%
2023/05/04	58	49.46	8	49.48	49.30	50	4,532	1.10%
2023/05/03	33	48.97	23	49.00	49.95	10	4,414	0.23%
2023/05/02	9	48.12	15	48.58	48.55	-6	4,394	-0.14%
2023/04/27	1	47.75	41	47.84	47.75	-40	4,449	-0.90%
2023/04/26	4	46.49	0	0.00	46.70	4	4,439	0.09%
2023/04/25	1.2	47.55	15	47.62	46.55	-13.8	4,444	-0.31%
2023/04/24	11	46.94	26	47.00	47.05	-15	4,432	-0.34%
2023/04/21	78	46.72	8	46.45	46.05	70	4,423	1.58%
2023/04/20	3	47.60	33	47.76	47.15	-30	4,409	-0.68%
2023/04/19	0	0.00	10	48.90	48.80	-10	4,417	-0.23%
2023/04/18	14	49.22	10	49.21	49.10	4	4,392	0.09%
2023/04/17	12	48.36	21	48.85	48.85	-9	4,298	-0.21%
2023/04/14	22	47.50	10	47.70	47.30	12	4,181	0.29%
2023/04/13	4	47.15	13	47.46	47.20	-9	4,197	-0.21%
2023/04/12	0	0.00	20	47.53	47.80	-20	4,239	-0.47%
2023/04/11	10	47.04	11	47.11	46.95	-1	4,151	-0.02%
2023/04/10	10	46.53	0	0.00	46.55	10	4,268	0.23%
2023/04/07	0	0.00	10	46.29	46.50	-10	4,251	-0.24%
2023/04/06	7	45.04	0	0.00	45.65	7	4,295	0.16%
2023/03/31	1	46.30	10	46.35	46.20	-9	4,236	-0.21%
2023/03/30	1	46.55	0	0.00	46.55	1	4,270	0.02%
2023/03/29	0	0.00	2	46.08	46.50	-2	4,330	-0.05%
2023/03/27	2	46.15	1	46.85	45.85	1	4,504	0.02%
2023/03/24	5	46.42	3	46.98	46.70	2	4,680	0.04%
2023/03/23	67	47.03	7	47.34	46.80	60	4,628	1.30%
2023/03/21	10	45.45	16	45.34	45.10	-6	4,471	-0.13%
2023/03/20	1	44.25	0	0.00	44.45	1	4,418	0.02%
2023/03/17	14	44.57	0	0.00	44.25	14	4,481	0.31%
2023/03/16	1	44.80	2	44.85	45.10	-1	4,479	-0.02%
2023/03/15	1	45.10	2	45.30	45.20	-1	4,512	-0.02%
2023/03/14	0	43.90	0	0.00	43.80	0	4,521	0.00%
2023/03/13	6	44.29	16	44.33	44.50	-10	4,539	-0.22%
2023/03/10	4	46.00	26	45.80	45.75	-22	4,576	-0.48%
2023/03/09	5	45.46	19	45.60	45.15	-14	4,729	-0.30%
2023/03/08	3	44.85	8	44.73	44.90	-5	4,911	-0.10%
2023/03/07	0	0.00	7	44.16	44.05	-7	5,340	-0.13%
2023/03/06	0	0.00	8	43.85	43.85	-8	5,405	-0.15%
2023/03/02	1	42.65	0	0.00	43.05	1	5,424	0.02%
2023/03/01	15	41.84	0	0.00	42.05	15	5,459	0.27%
2023/02/22	1	43.85	0	0.00	43.55	1	5,580	0.02%
2023/02/17	0	0.00	3	44.55	44.60	-3	6,006	-0.05%
2023/02/14	10	43.58	0	0.00	43.40	10	6,371	0.16%
2023/02/10	20	43.79	1	43.60	43.50	19	6,587	0.29%
2023/02/08	6	44.23	0	0.00	44.25	6	6,577	0.09%
2023/02/06	0	0.00	1	44.75	44.65	-1	6,577	-0.02%
2023/02/03	0	45.00	0	0.00	44.45	0	6,598	0.00%
2023/02/02	1	45.40	4	45.60	45.70	-3	6,572	-0.05%
2023/02/01	0	0.00	5	45.06	45.20	-5	6,550	-0.08%
2023/01/31	0	0.00	20.1	44.79	45.00	-20.1	6,517	-0.31%
2023/01/30	2	43.70	0	0.00	43.95	2	6,457	0.03%
2023/01/17	3	43.05	0	0.00	42.90	3	6,403	0.05%
2023/01/16	4	42.61	0	0.00	43.10	4	6,379	0.06%
2023/01/13	4	42.48	0	0.00	42.50	4	6,400	0.06%
2023/01/12	0	0.00	8	42.69	42.75	-8	6,463	-0.12%
2023/01/11	2	42.95	2	43.70	43.10	0	6,470	0.00%
2023/01/10	3	43.82	1	43.65	43.40	2	6,479	0.03%
2023/01/09	1	43.40	1	43.60	43.35	0	6,489	0.00%
2023/01/06	0	0.00	5	43.30	43.35	-5	6,560	-0.08%
2023/01/05	9.1	42.57	1	42.60	42.30	8.1	6,675	0.12%
2022/12/30	1	43.10	18	43.33	43.10	-17	6,744	-0.25%
2022/12/29	9	41.79	0	0.00	41.80	9	6,648	0.14%
2022/12/28	13	42.96	6	43.08	43.00	7	6,607	0.11%
2022/12/27	1	42.15	0	0.00	42.10	1	6,436	0.02%
2022/12/26	1	41.45	0	0.00	41.75	1	6,460	0.02%
2022/12/23	0	0.00	1	41.15	41.05	-1	6,496	-0.02%
2022/12/22	2	40.98	5	40.86	40.90	-3	6,515	-0.05%
2022/12/21	5	41.85	0	0.00	41.10	5	6,560	0.08%
2022/12/20	11	42.81	2	42.23	41.80	9	6,524	0.14%
2022/12/19	19	42.82	0	0.00	42.65	19	6,489	0.29%
2022/12/16	15.1	45.42	3.2	47.39	45.00	11.9	6,475	0.18%
2022/12/15	2	49.30	0	0.00	49.20	2	6,271	0.03%
2022/12/14	3.1	49.00	5	48.48	49.00	-1.9	6,218	-0.03%
2022/12/13	3	47.80	0	0.00	47.35	3	6,231	0.05%
2022/12/12	0	48.00	0	48.00	48.00	0	6,280	0.00%
2022/12/09	2	48.05	2	48.40	47.90	0	6,586	0.00%
2022/12/08	0.1	48.00	1	47.65	48.15	-0.9	6,618	-0.01%
2022/12/07	3.1	47.35	0	0.00	46.80	3.1	6,633	0.05%
2022/12/06	1	48.50	0	0.00	48.65	1	6,629	0.02%
2022/12/05	1	49.35	0	0.00	49.00	1	6,657	0.02%
2022/12/02	2	49.05	1	48.85	48.75	1	6,845	0.01%
2022/12/01	3	49.38	15	49.17	49.30	-12	6,743	-0.18%
2022/11/30	16	47.63	10	48.18	47.45	6	6,486	0.09%
2022/11/29	2	47.40	37	47.40	48.45	-35	6,264	-0.56%
2022/11/21	1	46.05	0	0.00	45.95	1	6,253	0.02%
2022/11/18	22	46.16	23	46.58	45.70	-1	6,287	-0.02%
2022/11/17	25	46.11	4	46.25	46.25	21	6,192	0.34%
2022/11/16	24	45.74	6	45.83	45.60	18	6,087	0.30%
2022/11/11	2	43.40	2	43.70	43.40	0	6,266	0.00%
2022/11/10	7	42.68	5	44.40	42.65	2	6,419	0.03%
2022/11/09	2	45.13	1	45.35	44.90	1	6,511	0.02%
2022/11/08	4	46.85	2	47.08	46.30	2	6,513	0.03%
2022/11/01	0	0.00	5	46.25	46.20	-5	7,344	-0.07%
2022/10/25	5	45.10	0	0.00	44.95	5	7,788	0.06%
2022/10/24	1	46.20	0	0.00	45.85	1	7,959	0.01%
2022/10/21	7	45.75	7	45.70	45.65	0	8,025	0.00%
2022/10/20	2	45.50	5	46.04	45.70	-3	8,028	-0.04%
2022/10/18	2	47.70	1	48.00	48.20	1	8,077	0.01%
2022/10/17	2	47.38	2	46.85	47.55	0	8,265	0.00%
2022/10/14	4	48.55	18	48.37	48.20	-14	8,313	-0.17%
2022/10/13	18	47.73	2	45.20	45.15	16	8,371	0.19%
2022/10/12	0	0.00	4	47.10	47.25	-4	8,509	-0.05%
2022/10/11	0	0.00	0.1	46.55	46.70	-0.1	8,920	0.00%
2022/10/07	2	48.95	1	50.00	47.95	1	9,551	0.01%
2022/10/06	0	0.00	1	48.85	49.05	-1	9,610	-0.01%
2022/10/05	1	49.35	1	48.35	48.30	0	9,662	0.00%
2022/09/30	1	48.50	0	0.00	48.30	1	10,286	0.01%
2022/09/29	1	50.30	1	50.50	49.75	0	10,594	0.00%
2022/09/28	18	49.66	1	52.10	49.20	17	10,701	0.16%
2022/09/27	1	51.40	0	0.00	51.80	1	10,802	0.01%
2022/09/26	1	51.30	0	0.00	51.20	1	10,912	0.01%
2022/09/23	1	53.00	0	0.00	53.00	1	11,102	0.01%
2022/09/22	1	55.50	0	0.00	55.40	1	11,296	0.01%
2022/09/20	0	0.00	2	55.70	55.50	-2	12,068	-0.02%
2022/09/19	0	0.00	0.1	54.60	54.20	-0.1	12,151	0.00%
2022/09/16	23	56.44	20	55.94	54.50	3	12,249	0.02%
2022/09/15	7.1	55.93	3	55.93	55.60	4.1	12,093	0.03%
2022/09/14	5	54.36	2	55.70	55.70	3	12,156	0.02%
2022/09/13	5	54.20	1	54.80	54.80	4	12,357	0.03%
2022/09/12	2	53.80	4	53.70	53.70	-2	12,441	-0.02%
2022/09/08	2	54.55	3	54.20	55.10	-1	12,638	-0.01%
2022/09/06	0	0.00	1	51.71	52.30	-1	13,265	-0.01%
2022/09/05	3	52.30	1	52.20	52.20	2	13,346	0.01%
2022/09/02	0	0.00	13	55.63	54.40	-13	13,472	-0.10%
2022/09/01	0	0.00	7.2	54.76	54.70	-7.2	13,454	-0.05%
2022/08/31	20	54.37	1	53.50	54.60	19	13,455	0.14%
2022/08/30	0	0.00	2	52.05	52.50	-2	13,462	-0.01%
2022/08/29	6.2	51.33	2	51.70	51.20	4.2	13,606	0.03%
2022/08/26	20	54.72	28	53.30	52.80	-8	13,688	-0.06%
2022/08/25	0	0.00	9	52.74	52.10	-9	13,683	-0.07%
2022/08/24	4	51.33	0	0.00	51.40	4	13,712	0.03%
2022/08/22	5	52.42	5	51.80	51.50	0	13,985	0.00%
2022/08/19	25.1	52.82	37	52.74	52.10	-12	14,008	-0.09%
2022/08/18	27	52.11	7	52.33	53.10	20	13,952	0.14%
2022/08/17	9	51.21	6.1	51.33	51.20	3	13,787	0.02%
2022/08/16	18	49.72	12	49.92	50.10	6	13,623	0.04%
2022/08/15	3	49.35	11	48.74	49.60	-8	13,684	-0.06%
2022/08/12	6	47.41	0	0.00	47.55	6	13,861	0.04%
2022/08/11	13.1	48.10	12	47.39	47.55	1.1	13,889	0.01%
2022/08/10	2	49.10	3	50.20	49.10	-1	13,809	-0.01%
2022/08/09	12	50.59	11	50.46	51.20	1	13,667	0.01%
2022/08/05	8	48.85	5	48.85	48.90	3	13,233	0.02%
2022/08/04	3	48.40	3	48.67	49.10	0	13,131	0.00%
2022/08/03	1	48.50	1	47.45	47.50	0	12,998	0.00%
2022/08/02	4	49.19	3	49.72	49.65	1	12,834	0.01%
2022/08/01	1	49.90	3	50.50	50.00	-2	12,739	-0.02%
2022/07/29	1	49.95	2	50.20	50.20	-1	12,641	-0.01%
2022/07/28	8	49.38	7	49.06	48.65	1	12,437	0.01%
2022/07/26	3	48.20	6	48.63	48.80	-3	12,280	-0.02%
2022/07/25	1	47.45	2	48.95	48.80	-1	12,195	-0.01%
2022/07/22	4.1	48.79	5	48.54	48.20	-1	12,099	-0.01%
2022/07/21	0	0.00	1	47.40	47.50	-1	11,869	-0.01%
2022/07/20	2	47.28	6	47.55	47.25	-4	11,752	-0.03%
2022/07/19	13	47.39	10.2	47.73	46.60	2.8	11,544	0.02%
2022/07/18	14	48.64	10	48.67	48.15	4	11,246	0.04%
2022/07/15	15	50.84	17	49.84	51.20	-2	10,807	-0.02%
2022/07/14	4	46.94	5	46.31	47.50	-1	10,124	-0.01%
2022/07/13	11	48.71	13	48.77	47.35	-2	9,930	-0.02%
2022/07/12	1	47.00	1	47.70	47.65	0	9,829	0.00%
2022/07/11	2	49.05	3	49.93	48.65	-1	9,693	-0.01%
2022/07/08	34	50.31	33	49.63	49.40	1	9,525	0.01%
2022/07/07	8	49.11	13	49.59	50.40	-5	9,052	-0.06%
2022/07/06	1	46.80	0	0.00	46.25	1	8,636	0.01%
2022/07/05	2	47.25	1	47.55	47.10	1	8,479	0.01%
2022/07/04	3	46.42	3	45.80	45.25	0	8,261	0.00%
2022/07/01	5	47.65	5	46.28	46.60	0	8,087	0.00%
2022/06/30	8	49.86	5	48.73	49.35	3	7,822	0.04%
2022/06/29	19	49.71	21	50.01	51.80	-2	7,470	-0.03%
2022/06/28	2	47.40	3	47.68	48.35	-1	6,889	-0.01%
2022/06/27	1	46.05	0	0.00	46.25	1	6,584	0.02%
2022/06/24	0	0.00	2	45.88	44.55	-2	6,385	-0.03%
2022/06/23	1	44.65	4.2	44.42	44.50	-3.2	6,204	-0.05%
2022/06/22	10	46.35	12	45.15	44.50	-2	6,034	-0.03%
2022/06/21	47	45.92	50	45.55	45.25	-3	5,862	-0.05%
2022/06/20	16	44.27	15	43.77	42.65	1	5,573	0.02%
2022/06/17	27	44.19	25	44.40	44.90	2	5,365	0.04%
2022/06/16	26.2	44.04	27.7	44.21	43.90	-1.5	5,048	-0.03%
2022/06/15	6	43.08	17.1	42.35	43.80	-11.1	4,540	-0.24%
2022/06/14	9.1	40.69	4	41.29	41.20	5.1	4,137	0.12%
2022/06/13	13	41.69	14	41.98	41.90	-1	4,009	-0.03%
2022/06/10	1	41.70	0	0.00	41.50	1	3,821	0.03%
2022/06/09	7	41.64	2	41.48	41.40	5	3,768	0.13%
2022/06/08	0	0.00	5	41.61	41.80	-5	3,655	-0.14%
2022/06/07	2	40.73	14	40.14	40.65	-12	3,489	-0.34%
2022/06/06	17	39.66	3	40.55	39.65	14	3,297	0.42%
2022/06/02	12	40.79	14	40.95	41.10	-2	3,126	-0.06%
2022/06/01	15	40.17	15	39.97	39.95	0	2,883	0.00%
2022/05/31	4	39.63	6	40.06	40.00	-2	2,761	-0.07%
2022/05/30	8.1	39.18	7	39.20	39.90	1.1	2,622	0.04%
2022/05/27	7	38.30	6	38.25	38.50	1	2,370	0.04%
2022/05/26	15	39.32	13	39.41	38.65	2	2,288	0.09%
2022/05/25	4	38.84	4	38.72	38.70	0	2,139	0.00%
2022/05/24	3	39.00	5	38.74	38.50	-2	1,983	-0.10%
2022/05/23	39	38.32	56	38.46	38.80	-17	1,843	-0.92%
2022/05/20	29	37.87	38	37.93	38.15	-9	1,458	-0.62%
2022/05/19	15	37.19	15	37.25	37.20	0	1,133	0.00%
2022/05/18	12	35.24	10	36.65	36.65	2	964	0.21%
2022/05/17	0	0.00	1	34.95	34.60	-1	798	-0.13%
2022/05/10	0	0.00	1	32.10	32.20	-1	665	-0.15%
2022/04/26	1	33.10	0	0.00	33.00	1	687	0.15%
2022/04/12	0	0.00	1	31.80	32.00	-1	615	-0.16%
2022/03/30	0.2	32.15	0	0.00	32.25	0.2	602	0.03%
2022/03/08	0	0.00	0.1	31.05	31.05	-0.1	523	-0.01%
2022/03/07	0	0.00	0.1	31.95	31.70	-0.1	511	-0.03%
2022/03/04	0	0.00	1	32.40	32.40	-1	512	-0.19%
2022/03/03	0	0.00	3	32.60	32.65	-3	519	-0.58%
2022/03/01	1	32.70	0	0.00	32.80	1	528	0.19%
2022/02/25	0.1	32.65	0	0.00	32.55	0.1	544	0.02%
2022/02/24	3	32.60	4.1	33.05	32.65	-1.1	547	-0.21%
2022/02/21	4	33.44	0	0.00	33.40	4	565	0.71%
2022/02/17	0.1	33.00	0	0.00	33.00	0.1	582	0.02%
2022/02/09	0	0.00	5	32.90	32.90	-5	603	-0.83%
2022/01/24	0	0.00	3	32.05	32.00	-3	592	-0.51%
2022/01/19	3	32.45	0	0.00	32.45	3	579	0.52%
2022/01/17	0	0.00	1	32.45	32.50	-1	563	-0.18%
2022/01/10	0	0.00	1	32.60	32.60	-1	658	-0.15%
2022/01/06	0	0.00	3	32.83	32.75	-3	656	-0.46%
2022/01/03	1	32.90	0	0.00	32.85	1	654	0.15%
2021/12/23	0	0.00	1	32.60	32.65	-1	670	-0.15%
2021/12/17	0.2	33.00	15	32.95	33.10	-14.8	655	-2.26%
2021/12/16	0	0.00	2	33.00	33.00	-2	650	-0.31%
2021/12/13	2	33.10	0	0.00	33.10	2	672	0.30%
2021/11/15	15	33.55	0	0.00	33.55	15	618	2.43%
2021/11/02	0.1	33.95	0	0.00	33.85	0.1	687	0.01%
2021/10/25	1	33.75	0	0.00	33.85	1	761	0.13%
2021/10/20	2	34.60	0	0.00	34.80	2	833	0.24%
2021/10/19	4	34.64	2	34.95	35.00	2	998	0.20%
2021/10/14	1	33.00	0	0.00	33.20	1	1,014	0.10%
2021/10/08	0	0.00	0.1	33.70	33.70	-0.1	1,121	-0.01%
2021/10/07	1	33.70	0	0.00	33.60	1	1,129	0.09%
2021/09/23	0	0.00	2	34.35	34.30	-2	1,270	-0.16%
2021/09/17	1	34.55	0	0.00	35.00	1	1,319	0.08%
2021/09/15	0	0.00	0.1	34.20	34.05	-0.1	1,363	0.00%
2021/08/20	2	34.05	2	33.80	33.70	0	1,692	0.00%
2021/08/18	0	0.00	1	34.10	34.20	-1	1,700	-0.06%
2021/08/13	0	0.00	5	34.74	35.20	-5	1,740	-0.29%
2021/08/09	0	0.00	2	35.28	35.30	-2	1,724	-0.12%
2021/08/05	1	35.95	0	0.00	35.95	1	1,751	0.06%
2021/08/04	3	36.12	0	0.00	36.10	3	1,792	0.17%
2021/08/02	1	36.70	0	0.00	36.50	1	1,807	0.06%
2021/07/29	0	0.00	2	37.58	37.30	-2	1,791	-0.11%
2021/07/28	1	37.20	7	37.08	37.30	-6	1,794	-0.33%
2021/07/27	6	37.86	1	37.85	37.90	5	1,803	0.28%
2021/07/26	6	37.78	5	38.35	38.05	1	1,804	0.06%
2021/07/23	12	38.21	3	38.18	38.50	9	1,762	0.51%
2021/07/22	1	36.65	3	37.25	36.65	-2	1,606	-0.12%
2021/07/21	0	36.65	0	0.00	36.25	0	1,608	0.00%
2021/07/20	4	37.11	0	0.00	36.65	4	1,613	0.25%
2021/07/19	1.1	37.42	7	37.02	37.15	-5.9	1,608	-0.37%
2021/07/16	3	36.65	0	0.00	37.40	3	1,627	0.18%
2021/07/14	0	0.00	1	35.85	35.60	-1	1,651	-0.06%
2021/07/12	1	36.00	0	0.00	36.00	1	1,853	0.05%
2021/07/08	0	0.00	4	35.70	35.95	-4	1,873	-0.21%
2021/07/06	1	36.05	0	0.00	35.85	1	1,930	0.05%
2021/07/05	5	35.76	0	0.00	35.85	5	1,950	0.26%
2021/07/01	5	36.45	1	36.15	36.50	4	1,994	0.20%
2021/06/30	1	35.85	3	35.30	36.10	-2	1,966	-0.10%
2021/06/25	10	35.45	5	35.73	35.55	5	1,925	0.26%
2021/06/24	2	35.00	0	0.00	35.00	2	1,888	0.11%
2021/06/23	0	0.00	2	34.30	34.65	-2	1,869	-0.11%
2021/06/22	0	0.00	1	33.80	33.75	-1	1,854	-0.05%
2021/06/21	0	0.00	1	32.85	33.00	-1	1,836	-0.05%
2021/06/18	1	33.05	0	0.00	32.60	1	1,809	0.06%
2021/06/09	1	33.95	0	0.00	33.60	1	1,769	0.06%
2021/06/04	0	0.00	1	33.80	34.00	-1	1,773	-0.06%
2021/06/02	3	34.18	0	0.00	34.15	3	1,786	0.17%
2021/06/01	1	33.70	0	0.00	34.10	1	1,776	0.06%
2021/05/31	1	33.00	0	0.00	33.10	1	1,776	0.06%
2021/05/27	1	32.00	0	0.00	32.15	1	1,772	0.06%
2021/05/25	1	32.35	0	0.00	32.35	1	1,798	0.06%
2021/05/18	2	32.20	0.1	32.00	32.50	2	1,820	0.11%
2021/05/17	0	0.00	0.3	30.95	31.00	-0.3	1,835	-0.02%
2021/05/13	1	32.70	0	0.00	32.80	1	1,809	0.06%
2021/05/12	1	33.20	0	0.00	33.40	1	1,792	0.06%
2021/05/10	1	37.15	0	0.00	36.90	1	1,739	0.06%
2021/05/06	0.2	36.75	1	36.75	36.05	-0.8	1,755	-0.05%
2021/05/04	1	35.75	0	0.00	35.85	1	1,766	0.06%
2021/05/03	1	37.70	0	0.00	37.15	1	1,737	0.06%
2021/04/29	0	0.00	6	38.63	38.05	-6	1,741	-0.34%
2021/04/27	0.5	39.00	0	0.00	38.90	0.5	1,748	0.03%
2021/04/26	3.1	38.47	0	0.00	38.50	3.1	1,733	0.18%
2021/04/22	2	38.80	0	0.00	37.95	2	1,771	0.11%
2021/04/21	2	39.43	9	39.36	39.30	-7	1,729	-0.40%
2021/04/20	1	39.35	0	0.00	39.85	1	1,717	0.06%
2021/04/19	2	38.98	1	39.95	40.00	1	1,672	0.06%
2021/04/08	1	36.05	0	0.00	36.35	1	1,496	0.07%
2021/04/07	1	35.55	0	0.00	35.65	1	1,474	0.07%
2021/04/06	0	0.00	11	35.99	36.00	-11	1,455	-0.76%
2021/04/01	1	35.95	0	0.00	36.00	1	1,460	0.07%
2021/03/31	2	36.15	0	0.00	36.25	2	1,451	0.14%
2021/03/23	2	36.93	0	0.00	36.60	2	1,405	0.14%
2021/03/22	0	0.00	7	37.01	36.95	-7	1,413	-0.50%
2021/03/16	2	36.58	0	0.00	36.75	2	1,399	0.14%
2021/03/02	3	36.30	0	0.00	36.10	3	1,329	0.23%
2021/02/26	2	36.40	0	0.00	36.95	2	1,317	0.15%
2021/02/24	1	36.90	0	0.00	36.40	1	1,282	0.08%
2021/02/22	3	36.23	0	0.00	36.40	3	1,238	0.24%
2021/02/05	0	0.00	1	35.50	35.60	-1	1,163	-0.09%
2021/01/28	1	36.05	0	0.00	36.10	1	1,131	0.09%
2021/01/25	0	0.00	2	34.90	34.95	-2	1,077	-0.19%
2021/01/20	2	35.90	0	0.00	35.60	2	1,038	0.19%
2021/01/19	5	36.80	0	0.00	36.70	5	1,020	0.49%
2021/01/11	0	0.00	39	39.32	39.45	-39	982	-3.97%
2021/01/08	28	39.09	0	0.00	39.15	28	985	2.84%
2021/01/05	1	40.45	2	40.00	39.95	-1	950	-0.11%
2021/01/04	2	40.05	1	39.85	40.20	1	913	0.11%
2020/12/31	9	39.39	0	0.00	39.00	9	870	1.03%
2020/12/28	5	38.80	0	0.00	38.80	5	836	0.60%
2020/12/21	7	37.76	2	38.10	38.00	5	842	0.59%
2020/12/10	0	0.00	3	38.25	37.85	-3	839	-0.36%
2020/12/08	5	38.50	1	38.85	38.40	4	854	0.47%
2020/12/07	0	0.00	12	38.65	38.65	-12	861	-1.39%
2020/12/04	4	38.66	3	38.52	38.80	1	866	0.12%
2020/12/03	14	38.76	0	0.00	38.60	14	880	1.59%
2020/11/30	0	0.00	2	39.60	39.90	-2	897	-0.22%
2020/11/26	1	38.35	0	0.00	38.70	1	944	0.11%
2020/11/04	1	38.70	0	0.00	38.70	1	1,101	0.09%
2020/10/28	0	0.00	10	38.66	38.25	-10	1,156	-0.86%
2020/10/23	0	0.00	1	39.45	39.35	-1	1,136	-0.09%
2020/10/22	0	0.00	1	39.10	39.50	-1	1,142	-0.09%
2020/10/20	1	38.60	1	38.50	38.45	0	1,101	0.00%
2020/10/19	0	0.00	1	38.35	38.40	-1	1,090	-0.09%
2020/10/16	0	0.00	1	37.70	37.80	-1	1,077	-0.09%
2020/10/06	1	37.00	1	37.20	37.10	0	1,087	0.00%
2020/09/24	1	35.50	0	0.00	35.50	1	1,145	0.09%
2020/09/23	5	36.50	1	36.70	36.45	4	1,134	0.35%
2020/09/22	3	37.05	0	0.00	37.50	3	1,123	0.27%
2020/09/18	2	37.50	0	0.00	37.70	2	1,153	0.17%
2020/09/07	1	38.85	0	0.00	38.90	1	1,264	0.08%
2020/09/03	0	0.00	10	39.24	39.25	-10	1,303	-0.77%
2020/09/02	1	38.70	0	0.00	38.60	1	1,305	0.08%
2020/08/27	0	0.00	5	37.50	37.55	-5	1,354	-0.37%
2020/08/19	0	0.00	1	37.90	37.10	-1	1,393	-0.07%
2020/08/18	0	0.00	4	37.68	37.65	-4	1,392	-0.29%
2020/08/13	1	37.45	1	36.85	36.85	0	1,494	0.00%
2020/08/12	1	37.00	0	0.00	37.25	1	1,518	0.07%
2020/08/10	0	0.00	10	37.35	37.55	-10	1,522	-0.66%
2020/08/06	10	37.20	0	0.00	37.50	10	1,561	0.64%
2020/07/28	0	0.00	1	34.20	34.25	-1	1,706	-0.06%
2020/07/08	2	37.10	0	0.00	37.35	2	1,872	0.11%
2020/07/06	2	37.63	0	0.00	37.95	2	1,910	0.10%
2020/07/03	1	37.25	0	0.00	37.50	1	1,922	0.05%
2020/06/29	1	36.95	0	0.00	36.45	1	1,996	0.05%
2020/06/23	2	37.25	0	0.00	37.50	2	2,049	0.10%
2020/06/19	1	40.05	0	0.00	39.55	1	2,019	0.05%
2020/06/17	1	39.55	0	0.00	40.00	1	2,037	0.05%
2020/06/16	0	0.00	4	38.84	39.40	-4	2,064	-0.19%
2020/06/15	1	38.00	0	0.00	38.00	1	2,098	0.05%
2020/06/11	1	39.05	0	0.00	38.80	1	2,125	0.05%
2020/06/10	19	40.08	18	39.60	39.45	1	2,131	0.05%
2020/06/09	9	39.95	0	0.00	39.60	9	2,137	0.42%
2020/06/08	1	40.35	2	40.60	40.30	-1	2,128	-0.05%
2020/06/05	4	40.65	0	0.00	41.05	4	2,087	0.19%
2020/06/01	0	0.00	1	38.15	38.00	-1	1,985	-0.05%
2020/05/29	0	0.00	1	37.20	36.50	-1	1,966	-0.05%
2020/05/28	1	37.20	0	0.00	37.20	1	1,961	0.05%
2020/05/27	0	0.00	2	38.35	37.80	-2	1,967	-0.10%
2020/05/21	2	38.20	0	0.00	37.60	2	1,908	0.10%
2020/05/13	2	36.00	0.5	36.80	36.00	1.5	1,747	0.09%
2020/05/12	0	0.00	3	36.67	36.95	-3	1,723	-0.17%
2020/05/11	2	35.75	0	0.00	35.75	2	1,659	0.12%
2020/05/08	2	34.35	0	0.00	34.35	2	1,620	0.12%
2020/05/04	1	34.75	0	0.00	34.70	1	1,560	0.06%
2020/04/29	0	0.00	1	34.70	34.75	-1	1,523	-0.07%
2020/04/24	3	34.10	0	0.00	33.75	3	1,508	0.20%
2020/04/20	1	33.80	0	0.00	33.85	1	1,481	0.07%
2020/04/08	1	33.35	0	0.00	33.45	1	1,328	0.08%
2020/04/07	1	32.70	0	0.00	32.80	1	1,302	0.08%
2020/03/27	0	0.00	1	31.35	30.90	-1	1,170	-0.09%
2020/03/25	0	0.00	0.5	31.95	30.95	-0.5	1,113	-0.04%
2020/03/24	1	28.10	0	0.00	29.05	1	1,095	0.09%
2020/03/23	1	27.90	0	0.00	26.90	1	1,106	0.09%
2020/03/17	0	0.00	4	29.85	29.70	-4	1,122	-0.36%
2020/03/13	3	32.47	0	0.00	33.30	3	1,083	0.28%
2020/03/12	1	36.35	0	0.00	35.60	1	1,056	0.09%
2020/02/18	0	0.00	30	41.78	41.65	-30	1,094	-2.74%
2020/02/17	3	41.80	0	0.00	41.65	3	1,111	0.27%
2020/02/14	1	42.05	0	0.00	42.25	1	1,117	0.09%
2020/02/13	2	41.70	0	0.00	41.60	2	1,112	0.18%
2020/02/10	0	0.00	10	40.48	40.50	-10	1,117	-0.90%
2020/02/06	5	41.70	0	0.00	41.90	5	1,126	0.44%
2020/02/05	15	41.37	0	0.00	41.30	15	1,134	1.32%
2020/01/30	0	0.00	20	43.20	41.75	-20	1,128	-1.77%
2020/01/07	0	0.00	1	46.00	46.30	-1	1,260	-0.08%
2020/01/03	0	0.00	10	47.00	46.50	-10	1,263	-0.79%
2020/01/02	4	46.85	0	0.00	46.70	4	1,262	0.32%
2019/12/27	6	46.80	0	0.00	46.90	6	1,276	0.47%
2019/12/26	30	47.18	0	0.00	46.75	30	1,280	2.34%
2019/12/25	0	0.00	2	46.90	47.00	-2	1,295	-0.15%
2019/12/17	6	46.70	6	46.25	46.00	0	1,352	0.00%
2019/12/16	6	46.80	6	46.90	46.95	0	1,355	0.00%
2019/12/13	0	0.00	2	47.00	47.40	-2	1,354	-0.15%
2019/12/12	10	46.40	0	0.00	46.55	10	1,367	0.73%
2019/12/03	1	44.70	1	44.75	44.65	0	1,405	0.00%
2019/11/19	1	45.75	0	0.00	45.85	1	1,427	0.07%
2019/11/04	0	0.00	1	46.95	46.90	-1	1,460	-0.07%
2019/10/25	1	47.60	0	0.00	47.45	1	1,459	0.07%
2019/10/15	1	46.70	0	0.00	47.00	1	1,451	0.07%
2019/10/14	0	0.00	1	45.30	44.90	-1	1,426	-0.07%
2019/10/09	1	45.65	30	45.65	45.00	-29	1,445	-2.01%
2019/10/07	0	0.00	2	46.65	46.40	-2	1,491	-0.13%
2019/10/01	2	46.90	4	47.54	47.75	-2	1,558	-0.13%
2019/09/27	1	47.15	0	0.00	46.90	1	1,556	0.06%
2019/09/26	1	47.85	0	0.00	47.45	1	1,570	0.06%
2019/09/23	0	0.00	6	48.45	48.05	-6	1,593	-0.38%
2019/09/20	6	48.76	1	48.75	48.55	5	1,570	0.32%
2019/09/19	0	0.00	1	49.70	50.00	-1	1,538	-0.07%
2019/09/11	0	0.00	2	47.10	47.80	-2	1,398	-0.14%
2019/09/04	2	46.23	0	0.00	46.50	2	1,344	0.15%
2019/09/03	21	47.50	0	0.00	46.45	21	1,357	1.55%
2019/09/02	9	46.40	0	0.00	47.30	9	1,359	0.66%
2019/08/30	2	46.40	0	0.00	45.40	2	1,320	0.15%
2019/08/29	0	0.00	2	45.95	46.00	-2	1,313	-0.15%
2019/08/28	1	44.35	0	0.00	45.85	1	1,300	0.08%
2019/08/27	1	45.00	0	0.00	44.15	1	1,281	0.08%
2019/07/30	0	0.00	15	46.00	45.75	-15	1,336	-1.12%
2019/07/18	0	0.00	1	47.60	47.70	-1	1,825	-0.05%
2019/07/12	1	46.80	0	0.00	47.05	1	2,060	0.05%
2019/06/18	0	0.00	1	42.90	43.00	-1	2,277	-0.04%
2019/06/12	3	41.60	0	0.00	41.60	3	2,466	0.12%
2019/06/03	1	42.95	0	0.00	42.90	1	2,546	0.04%
2019/05/28	0	0.00	4	44.05	43.70	-4	2,641	-0.15%
2019/05/13	1	42.20	0	0.00	41.60	1	2,671	0.04%
2019/05/08	2	42.98	1	43.40	43.00	1	2,621	0.04%
2019/05/06	1	43.80	0	0.00	43.55	1	2,572	0.04%
2019/04/25	0	0.00	1	44.40	44.10	-1	2,141	-0.05%
2019/04/24	2	43.23	2	43.65	43.20	0	2,081	0.00%
2019/04/23	4	44.00	0	0.00	43.75	4	2,046	0.20%
2019/04/22	17	45.08	12	44.21	44.15	5	1,978	0.25%
2019/04/19	4	44.10	0	0.00	44.50	4	1,898	0.21%
2019/04/18	1	43.30	0	0.00	43.20	1	1,823	0.05%
2019/04/17	3	43.35	0	0.00	43.70	3	1,731	0.17%
2019/04/16	3	42.45	0	0.00	42.60	3	1,616	0.19%
2019/04/15	0	0.00	1	42.45	41.95	-1	1,561	-0.06%
2019/04/12	0	0.00	10	41.10	41.00	-10	1,445	-0.69%
2019/04/11	0	0.00	4	41.15	41.00	-4	1,411	-0.28%
2019/04/10	0	0.00	2	41.15	41.50	-2	1,392	-0.14%
2019/04/08	0	0.00	5	40.91	40.85	-5	1,342	-0.37%
2019/04/01	0	0.00	16	40.36	40.45	-16	1,301	-1.23%
2019/03/29	6	39.55	0	0.00	39.55	6	1,270	0.47%
2019/03/28	2	39.30	0	0.00	39.35	2	1,269	0.16%
2019/03/26	12	39.10	0	0.00	39.40	12	1,275	0.94%
2019/03/22	2	40.83	0	0.00	41.00	2	1,222	0.16%
2019/03/21	0	0.00	3	41.68	41.80	-3	1,207	-0.25%
2019/03/20	34	43.18	92	42.94	41.95	-58	1,217	-4.77%
2019/03/19	2	40.40	3	41.05	41.65	-1	1,093	-0.09%
2019/03/18	0	0.00	3	40.40	40.35	-3	1,048	-0.29%
2019/03/14	1	39.70	0	0.00	39.20	1	1,021	0.10%
2019/03/11	4	39.80	0	0.00	39.75	4	1,061	0.38%
2019/03/06	1	38.90	0	0.00	40.10	1	1,018	0.10%
2019/03/05	0	0.00	15	38.42	38.30	-15	988	-1.52%
2019/03/04	2	38.30	1	38.30	38.45	1	1,004	0.10%
2019/02/27	2	37.95	0	0.00	38.40	2	994	0.20%
2019/02/26	1	38.70	0	0.00	38.65	1	982	0.10%
2019/02/22	15	38.37	0	0.00	38.25	15	980	1.53%
2019/02/21	2	38.30	0	0.00	38.10	2	987	0.20%
2019/02/20	2	38.03	0	0.00	38.00	2	1,039	0.19%
2019/02/19	1	37.90	0	0.00	38.00	1	1,187	0.08%
2019/02/18	10	38.17	0	0.00	38.25	10	1,238	0.81%
2019/02/13	1	39.30	0	0.00	39.20	1	1,222	0.08%
2019/02/11	1	39.20	0	0.00	39.10	1	1,229	0.08%
2019/01/30	1	38.80	0	0.00	38.70	1	1,231	0.08%
2019/01/24	1	39.35	0	0.00	39.40	1	1,258	0.08%
2019/01/17	1	39.85	0	0.00	39.80	1	1,306	0.08%
2019/01/15	1	39.35	0	0.00	39.25	1	1,278	0.08%
2019/01/10	2	37.95	0	0.00	38.30	2	1,318	0.15%
2019/01/07	1	37.80	0	0.00	37.90	1	1,405	0.07%
2019/01/02	1	37.30	0	0.00	37.00	1	1,461	0.07%
2018/12/26	1	36.90	0	0.00	36.65	1	1,487	0.07%
2018/12/25	0	0.00	5	36.33	36.60	-5	1,491	-0.34%
2018/12/24	1	37.20	0	0.00	37.20	1	1,488	0.07%
2018/12/21	1	37.20	0	0.00	37.20	1	1,505	0.07%
2018/12/19	5	38.05	5	37.60	37.95	0	1,509	0.00%
2018/12/13	1	37.75	0	0.00	37.75	1	1,530	0.07%
2018/12/06	0	0.00	2	39.50	38.80	-2	1,513	-0.13%
2018/12/05	0	0.00	1	40.15	40.10	-1	1,507	-0.07%
2018/12/04	7	41.04	0	0.00	41.10	7	1,519	0.46%
2018/11/28	1	39.55	0	0.00	39.95	1	1,450	0.07%
2018/11/27	2	40.53	0	0.00	40.25	2	1,428	0.14%
2018/11/23	1	40.75	0	0.00	40.00	1	1,391	0.07%
2018/11/22	1	40.80	0	0.00	40.40	1	1,384	0.07%
2018/11/19	1	41.90	0	0.00	42.35	1	1,347	0.07%
2018/11/16	16	38.18	21	39.29	41.40	-5	1,274	-0.39%
2018/11/15	1	36.75	1	36.80	37.65	0	1,115	0.00%
2018/11/14	1	34.95	0	0.00	35.30	1	1,070	0.09%
2018/11/08	1	35.70	0	0.00	35.70	1	1,076	0.09%
2018/10/31	1	34.15	0	0.00	34.90	1	1,104	0.09%
2018/10/18	2	35.70	0	0.00	36.20	2	1,230	0.16%
2018/10/17	1	39.30	0	0.00	36.85	1	1,235	0.08%
2018/10/09	1	42.60	0	0.00	42.10	1	1,391	0.07%
2018/10/04	0	0.00	4	41.15	41.05	-4	1,440	-0.28%
2018/09/18	1	42.40	0	0.00	41.70	1	1,640	0.06%
2018/09/11	1	40.85	0	0.00	41.00	1	1,645	0.06%
2018/09/10	5	41.25	1	41.60	40.75	4	1,639	0.24%
2018/09/04	2	42.85	0	0.00	42.90	2	1,689	0.12%
2018/08/24	3	43.63	4	43.70	43.50	-1	1,769	-0.06%
2018/08/16	1	45.35	0	0.00	45.40	1	1,787	0.06%
2018/08/14	0	0.00	1	45.70	45.20	-1	1,783	-0.06%
2018/08/13	17	45.25	0	0.00	45.55	17	1,795	0.95%
2018/08/06	4	46.25	0	0.00	46.65	4	1,754	0.23%
2018/08/02	5	46.85	3	46.95	46.70	2	1,745	0.11%
2018/08/01	3	45.65	0	0.00	46.10	3	1,659	0.18%
2018/07/24	0	0.00	15	44.35	44.35	-15	1,586	-0.95%
2018/07/23	15	45.35	130	45.51	45.30	-115	1,556	-7.39%	大賣/鉅額交易
2018/07/20	1	44.60	0	0.00	44.75	1	1,524	0.07%
2018/07/19	130	44.44	0	0.00	44.60	130	1,475	8.81%	大買/鉅額交易
2018/07/18	2	43.25	2	43.45	43.55	0	1,430	0.00%
2018/07/16	1	44.60	1	44.75	44.35	0	1,288	0.00%
2018/07/13	1	44.50	0	0.00	44.70	1	1,252	0.08%
2018/07/05	0	0.00	1	43.40	43.35	-1	1,148	-0.09%
2018/06/20	1	49.25	0	0.00	49.45	1	1,003	0.10%
2018/06/15	0	0.00	13	49.50	49.00	-13	987	-1.32%
2018/06/13	5	50.60	0	0.00	50.50	5	916	0.55%
2018/06/12	0	0.00	5	51.20	51.00	-5	908	-0.55%
2018/06/08	5	51.60	0	0.00	51.70	5	933	0.54%
2018/06/07	0.1	51.00	8	51.10	51.20	-7.9	908	-0.87%
2018/06/05	8	50.85	0	0.00	50.30	8	881	0.91%
2018/05/08	0	0.00	1	52.50	52.40	-1	928	-0.11%
2018/04/25	1	53.00	0	0.00	53.30	1	1,147	0.09%
2018/04/18	0	0.00	20	53.35	53.40	-20	1,234	-1.62%
2018/04/16	0	0.00	1	55.20	55.30	-1	1,249	-0.08%
2018/04/12	5	54.30	0	0.00	54.30	5	1,327	0.38%
2018/04/11	15	54.96	0	0.00	54.90	15	1,339	1.12%
2018/03/16	0	0.00	1	53.80	53.50	-1	1,482	-0.07%
2018/03/12	0	0.00	8	53.00	53.10	-8	1,509	-0.53%
2018/03/09	1	52.70	0	0.00	53.10	1	1,517	0.07%
2018/03/05	7	52.71	0	0.00	52.60	7	1,577	0.44%
2018/02/22	1	52.60	0	0.00	52.50	1	1,636	0.06%
2018/02/06	1	50.10	0	0.00	50.40	1	1,748	0.06%
2018/02/01	1	53.50	0	0.00	53.20	1	1,785	0.06%
2018/01/26	1	54.80	1	55.40	55.00	0	1,774	0.00%
2018/01/22	1	56.00	0	0.00	56.10	1	1,781	0.06%
2018/01/19	1	56.60	0	0.00	56.90	1	1,772	0.06%
2018/01/18	1	57.00	0	0.00	56.80	1	1,793	0.06%
2018/01/03	0	0.00	1	57.90	57.80	-1	2,154	-0.05%