東陽 (1319)-元大-西門券商分點個股進出

台股 » 個股 » 東陽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東陽

(1319)

可現股當沖

股價
112.5
漲跌
▼2.5
漲幅
-2.17%
成交量
10,627張
產業
上市汽車類股
524人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東陽 (1319)籌碼相關－元大-西門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5	114.00	0	0.00	112.50	5	7,474	0.07%
2024/05/30	0	0.00	30	116.50	115.00	-30	7,346	-0.41%
2024/05/29	0.3	121.50	0.2	121.50	118.50	0.1	7,352	0.00%
2024/05/28	3.2	120.42	1	120.44	120.50	2.1	7,369	0.03%
2024/05/24	51	113.99	0	0.00	113.50	51	7,691	0.66%
2024/05/23	50	116.50	0	0.00	112.00	50	7,701	0.65%
2024/05/21	49	125.44	32	129.67	124.00	17	7,719	0.22%
2024/05/20	16	126.50	3.2	121.30	126.50	12.8	7,565	0.17%
2024/05/17	40	112.50	0.2	113.00	115.00	39.8	7,484	0.53%
2024/05/16	40	113.00	0.1	114.00	112.00	39.9	7,531	0.53%
2024/05/15	1.4	117.24	0	0.00	115.50	1.4	7,644	0.02%
2024/05/14	0.1	117.00	1	117.00	116.50	-0.9	7,742	-0.01%
2024/05/13	1	111.00	0.2	112.00	111.50	0.8	7,693	0.01%
2024/05/10	0.1	114.50	0	0.00	114.00	0.1	7,682	0.00%
2024/05/07	50.1	113.50	0	0.00	114.00	50.1	7,742	0.65%
2024/05/06	0	0.00	1	116.50	115.50	-1	7,795	-0.01%
2024/04/26	1	116.00	1	116.00	116.00	0	8,597	0.00%
2024/04/24	1	118.50	0	0.00	117.50	1	8,677	0.01%
2024/04/22	0	0.00	0.1	122.50	121.00	-0.1	8,768	0.00%
2024/04/19	0	0.00	0.2	125.00	123.50	-0.2	8,733	0.00%
2024/04/17	0	0.00	1	130.50	129.50	-1	8,644	-0.01%
2024/04/15	1	129.00	0.2	129.00	127.50	0.9	8,496	0.01%
2024/04/12	10	131.50	10	125.00	131.50	0	8,436	0.00%
2024/04/03	40	120.50	40	123.00	120.50	0	8,321	0.00%
2024/04/02	0	0.00	1.2	124.27	123.50	-1.2	8,351	-0.01%
2024/04/01	2	123.25	2	123.50	123.00	0	8,269	0.00%
2024/03/29	7	124.14	7	126.29	125.00	0	8,172	0.00%
2024/03/28	8	124.63	8	124.94	125.00	0	7,772	0.00%
2024/03/27	0.1	123.50	4.2	122.73	125.00	-4.1	7,544	-0.05%
2024/03/26	0	0.00	5.3	114.64	118.50	-5.3	7,452	-0.07%
2024/03/25	1	118.00	0	0.00	118.50	1	7,349	0.01%
2024/03/22	0	119.50	9.3	118.96	118.00	-9.2	7,349	-0.13%
2024/03/21	1	119.00	7.3	119.06	120.00	-6.3	7,461	-0.08%
2024/03/20	9	121.06	16.3	122.52	121.50	-7.3	7,495	-0.10%
2024/03/19	1	122.50	1	123.50	126.50	0	7,299	0.00%
2024/03/18	14	121.00	2	121.49	125.00	12	7,083	0.17%
2024/03/15	3	115.50	3.5	114.69	115.50	-0.5	6,842	-0.01%
2024/03/14	12	114.42	0	112.50	112.00	12	6,713	0.18%
2024/03/13	11	111.50	20.1	110.15	113.00	-9.1	6,648	-0.14%
2024/03/12	26	107.20	11	102.86	108.00	15	6,662	0.23%
2024/03/11	1	98.90	1	101.50	98.40	0	7,003	0.00%
2024/03/08	1	97.40	0.4	95.30	96.50	0.6	7,192	0.01%
2024/03/07	3	100.33	3	100.30	99.90	0	7,136	0.00%
2024/03/06	0.1	103.00	0	0.00	103.00	0.1	7,100	0.00%
2024/03/05	0	0.00	0	100.00	100.00	0	7,102	0.00%
2024/03/01	0	0.00	3	101.50	100.50	-3	7,162	-0.04%
2024/02/29	3	99.67	1	100.50	98.90	2	7,110	0.03%
2024/02/27	36	100.20	35.1	98.54	99.10	0.9	7,026	0.01%
2024/02/26	2	94.90	0	0.00	95.00	2	6,772	0.03%
2024/02/23	1.3	93.02	0	0.00	93.00	1.3	6,788	0.02%
2024/02/22	0	0.00	1	94.10	95.00	-1	6,773	-0.01%
2024/02/21	1	91.30	2	92.55	93.00	-1	6,714	-0.01%
2024/02/20	1.1	91.21	0	0.00	91.80	1.1	6,741	0.02%
2024/02/19	1	94.70	3	94.37	93.50	-2	6,698	-0.03%
2024/02/16	9.1	92.95	6	93.13	92.20	3.1	6,681	0.05%
2024/02/15	4	89.40	2	88.00	89.40	2	6,526	0.03%
2024/01/31	0	0.00	0.2	84.10	85.30	-0.2	6,607	0.00%
2024/01/30	0	0.00	1	86.50	86.00	-1	6,603	-0.02%
2024/01/29	3	86.43	3	86.63	86.70	0	6,570	0.00%
2024/01/26	19	86.52	38.1	86.71	86.30	-19.1	6,510	-0.29%
2024/01/25	9	85.20	16	85.66	86.60	-7	6,258	-0.11%
2024/01/24	4.1	80.67	3	80.30	81.00	1.1	5,980	0.02%
2024/01/23	2	78.70	5.4	78.55	80.20	-3.4	5,918	-0.06%
2024/01/22	1	75.90	0	0.00	76.00	1	5,865	0.02%
2024/01/19	1	76.60	0	0.00	76.60	1	5,925	0.02%
2024/01/18	2	75.70	4	76.90	77.60	-2	5,991	-0.03%
2024/01/17	4	76.88	3	77.57	76.50	1	5,939	0.02%
2024/01/16	2	77.30	2	78.05	76.70	0	5,965	0.00%
2024/01/15	0.2	74.90	2	75.40	76.10	-1.8	5,930	-0.03%
2024/01/11	0	0.00	1	74.80	75.30	-1	6,246	-0.02%
2024/01/10	0	0.00	2	74.45	73.90	-2	6,349	-0.03%
2024/01/04	0.1	76.30	2	76.80	75.40	-1.9	7,581	-0.02%
2024/01/03	0	0.00	2	75.20	76.50	-2	7,683	-0.03%
2024/01/02	3	76.83	4	76.55	75.60	-1	7,724	-0.01%
2023/12/29	0	0.00	1	75.60	76.00	-1	7,925	-0.01%
2023/12/28	1.2	75.10	1	75.80	75.20	0.2	7,924	0.00%
2023/12/27	1	75.70	0	0.00	75.60	1	7,956	0.01%
2023/12/21	3	76.63	0	0.00	76.10	3	8,426	0.04%
2023/12/20	1	77.90	0	0.00	77.50	1	8,518	0.01%
2023/12/19	1	78.20	1	78.10	78.00	0	8,623	0.00%
2023/12/18	3	80.50	1	79.70	79.20	2	8,717	0.02%
2023/12/15	23	87.04	2	87.55	85.10	21	8,917	0.24%
2023/12/13	1	85.90	0	0.00	85.00	1	9,341	0.01%
2023/12/12	0	0.00	1	86.30	85.70	-1	9,540	-0.01%
2023/12/11	1	85.80	2	86.55	85.40	-1	9,941	-0.01%
2023/12/08	4	84.18	8	84.38	84.30	-4	10,803	-0.04%
2023/12/07	4	87.33	3	85.93	84.60	1	11,091	0.01%
2023/12/06	21.3	86.42	22.9	85.55	87.00	-1.7	11,074	-0.02%
2023/12/05	5.3	81.62	15	81.02	82.40	-9.7	10,932	-0.09%
2023/12/04	1	78.00	2	78.15	77.50	-1	10,741	-0.01%
2023/12/01	0	0.00	1	76.90	76.90	-1	10,731	-0.01%
2023/11/30	2.1	74.60	4	74.55	74.40	-1.9	10,764	-0.02%
2023/11/29	3	76.00	0.1	76.30	75.40	3	10,846	0.03%
2023/11/24	1	74.60	1	75.60	75.40	0	11,582	0.00%
2023/11/22	1	75.80	1	76.80	76.10	0	11,677	0.00%
2023/11/21	2	76.60	1.1	77.67	76.50	1	11,653	0.01%
2023/11/20	3	76.93	0.6	77.03	76.80	2.5	11,737	0.02%
2023/11/17	0	0.00	0.9	77.76	77.50	-0.9	11,717	-0.01%
2023/11/16	1	78.70	0	0.00	78.20	1	11,690	0.01%
2023/11/15	0.2	78.90	0	0.00	78.40	0.2	11,718	0.00%
2023/11/14	0	0.00	0	78.42	78.40	0	11,909	0.00%
2023/11/10	0	0.00	2	79.10	78.50	-2	12,054	-0.02%
2023/11/09	0.2	79.40	3	81.17	80.00	-2.8	12,198	-0.02%
2023/11/07	0	0.00	1	78.10	79.00	-1	12,094	-0.01%
2023/11/06	0.4	76.90	1	76.90	76.80	-0.6	12,110	-0.01%
2023/11/03	1.1	76.38	0	0.00	75.80	1.1	12,169	0.01%
2023/11/01	1	71.90	0	0.00	74.00	1	12,171	0.01%
2023/10/31	0	75.30	8	73.52	73.30	-8	12,129	-0.07%
2023/10/30	2	75.55	1	75.50	75.30	1	12,236	0.01%
2023/10/27	1	75.90	0	0.00	76.40	1	12,270	0.01%
2023/10/26	4	77.15	3	76.60	76.40	1	12,492	0.01%
2023/10/25	1	79.20	0	0.00	78.00	1	12,872	0.01%
2023/10/24	0	77.96	0	0.00	78.30	0	13,004	0.00%
2023/10/23	1	78.50	0	0.00	78.90	1	13,030	0.01%
2023/10/20	5	78.20	1.1	79.43	78.30	3.9	13,037	0.03%
2023/10/19	35	81.76	26	82.42	81.70	9	12,881	0.07%
2023/10/17	1.1	83.36	1	84.70	82.50	0.1	12,638	0.00%
2023/10/13	30	83.47	30	85.85	83.40	0	12,524	0.00%
2023/10/12	5.5	83.73	17.1	82.54	86.70	-11.6	12,159	-0.10%
2023/10/11	0	0.00	1	78.60	78.90	-1	11,675	-0.01%
2023/10/06	4	78.25	4.1	77.75	77.60	-0.1	11,688	0.00%
2023/10/05	27	79.82	50	80.03	78.30	-23	11,633	-0.20%
2023/10/04	13	77.35	4.5	77.91	77.00	8.5	11,384	0.07%
2023/10/03	4	78.50	9.4	78.54	78.70	-5.4	11,338	-0.05%
2023/10/02	3	77.57	1.7	77.54	77.80	1.3	11,267	0.01%
2023/09/28	5	78.56	4	79.30	78.30	1	11,140	0.01%
2023/09/27	6.1	78.41	25	78.27	78.80	-18.9	11,061	-0.17%
2023/09/26	38	78.64	34	79.95	78.30	4	10,993	0.04%
2023/09/25	29.4	78.84	16	79.60	78.80	13.4	10,825	0.12%
2023/09/22	0.2	77.80	3	77.60	79.40	-2.8	10,682	-0.03%
2023/09/21	1.1	77.35	0	0.00	77.90	1.1	10,568	0.01%
2023/09/20	18.1	79.81	12	78.98	78.00	6.1	10,427	0.06%
2023/09/19	4	79.48	10	78.93	79.10	-6	10,103	-0.06%
2023/09/18	1	76.30	2	75.70	76.40	-1	9,734	-0.01%
2023/09/15	15	73.17	15.2	74.31	74.10	-0.2	9,723	0.00%
2023/09/14	20	75.61	31	77.08	75.60	-11	9,681	-0.11%
2023/09/13	44	76.98	17	76.44	74.40	27	9,230	0.29%
2023/09/12	14	73.46	27.1	72.57	73.50	-13.1	8,378	-0.16%
2023/09/11	13	72.40	15	70.50	72.40	-2	8,009	-0.02%
2023/09/08	20.1	69.79	12.2	69.81	69.80	7.9	7,813	0.10%
2023/09/07	0	0.00	11	68.62	67.40	-11	7,581	-0.15%
2023/09/06	5	67.90	6.2	68.00	67.90	-1.2	7,495	-0.02%
2023/09/05	8	67.59	2	68.00	68.00	6	7,469	0.08%
2023/09/04	1	67.90	5.7	68.71	68.10	-4.7	7,466	-0.06%
2023/09/01	1	66.40	2	67.35	66.40	-1	7,352	-0.01%
2023/08/31	5	66.01	11.2	66.37	67.90	-6.2	7,344	-0.08%
2023/08/30	24.3	66.20	27	64.43	66.30	-2.7	7,127	-0.04%
2023/08/29	12	63.89	2.3	63.10	63.90	9.8	6,711	0.15%
2023/08/28	0	0.00	4.2	61.21	61.20	-4.2	6,591	-0.06%
2023/08/25	1	61.70	3	62.13	62.10	-2	6,593	-0.03%
2023/08/24	3.2	60.89	6	61.28	61.50	-2.9	6,569	-0.04%
2023/08/23	0	0.00	2	62.00	61.90	-2	6,483	-0.03%
2023/08/22	2.2	61.53	1	61.80	61.20	1.2	6,479	0.02%
2023/08/21	3.6	61.71	3.3	62.55	61.90	0.4	6,483	0.01%
2023/08/18	4.7	62.36	15	62.36	61.40	-10.4	6,440	-0.16%
2023/08/17	11	62.00	0.1	61.93	62.00	10.9	6,264	0.17%
2023/08/16	2.1	62.14	1.1	61.80	62.00	1	6,275	0.02%
2023/08/15	1.2	61.90	4	62.15	61.90	-2.9	6,243	-0.05%
2023/08/14	0	58.84	3	58.37	59.00	-3	6,135	-0.05%
2023/08/11	5	59.40	6	59.95	60.20	-1	6,201	-0.02%
2023/08/10	0.1	60.25	3	60.30	60.10	-3	6,153	-0.05%
2023/08/09	26	60.42	19	59.58	60.00	7	6,082	0.12%
2023/08/08	1	59.80	14	59.30	60.10	-13	6,009	-0.22%
2023/08/07	15	59.31	0	0.00	59.30	15	5,993	0.25%
2023/08/04	12	58.53	1	58.20	58.30	11	5,944	0.19%
2023/08/02	13	59.70	13	61.22	59.50	0	5,890	0.00%
2023/08/01	1	61.30	8.6	60.86	61.00	-7.6	5,821	-0.13%
2023/07/31	23	61.34	25	61.35	60.60	-2	5,841	-0.03%
2023/07/28	20	60.64	51	58.92	60.60	-31	5,704	-0.54%
2023/07/27	26	56.86	7.6	56.63	56.90	18.4	5,323	0.35%
2023/07/26	1	55.30	41	54.70	54.80	-40	5,187	-0.77%
2023/07/25	31	54.50	0	54.10	54.50	31	5,107	0.61%
2023/07/24	1.5	51.77	2	51.85	51.90	-0.5	5,052	-0.01%
2023/07/20	5	53.60	1	52.80	53.00	4	5,055	0.08%
2023/07/19	0	53.55	0	0.00	52.60	0	5,071	0.00%
2023/07/18	0	53.50	2	55.00	54.10	-2	5,041	-0.04%
2023/07/17	8.6	53.29	8	53.78	53.50	0.6	4,981	0.01%
2023/07/14	9	53.29	43	54.60	53.20	-34	5,022	-0.68%
2023/07/13	42	53.88	6	53.65	53.90	36	5,074	0.71%
2023/07/12	0	51.07	0.1	51.40	51.40	-0.1	5,092	0.00%
2023/07/11	1	51.31	0	0.00	51.40	1	5,126	0.02%
2023/07/06	1.1	51.32	0	0.00	51.10	1.1	5,426	0.02%
2023/07/05	1	52.50	1	52.70	51.80	0	5,437	0.00%
2023/07/04	0	52.50	1	52.50	52.40	-1	5,440	-0.02%
2023/07/03	10	52.20	1	52.50	52.40	9	5,498	0.16%
2023/06/29	1	51.90	1	52.30	51.80	0	5,509	0.00%
2023/06/28	1	52.10	1	51.90	52.20	0	5,527	0.00%
2023/06/27	2	51.25	10	53.30	51.10	-8	5,539	-0.14%
2023/06/26	11.1	53.35	32	53.99	53.30	-21	5,547	-0.38%
2023/06/21	32	56.30	2.1	56.01	56.30	29.9	5,577	0.54%
2023/06/20	5	55.10	5.2	55.29	54.50	-0.2	5,629	0.00%
2023/06/19	1	52.90	1.4	53.39	53.60	-0.4	5,447	-0.01%
2023/06/16	4	54.53	0	0.00	54.00	4	5,456	0.07%
2023/06/15	1	54.20	44	53.78	54.20	-43	5,348	-0.80%
2023/06/14	39.4	53.41	6	52.45	53.40	33.4	5,337	0.63%
2023/06/13	5	52.40	0	0.00	52.40	5	5,239	0.10%
2023/06/12	0	50.60	0	0.00	50.90	0	5,158	0.00%
2023/06/09	5	50.50	6	51.40	51.10	-1	5,174	-0.02%
2023/06/08	28	51.02	22	51.09	50.30	6	5,234	0.11%
2023/06/06	0	50.90	0	0.00	50.20	0	5,348	0.00%
2023/06/05	10	51.10	16	51.16	51.40	-6	5,316	-0.11%
2023/06/02	4	49.95	0	0.00	49.95	4	5,210	0.08%
2023/05/23	6	50.28	25	50.00	49.90	-19	5,174	-0.37%
2023/05/22	1	51.40	8	51.27	51.10	-7	5,114	-0.14%
2023/05/19	1	49.45	0	0.00	49.35	1	5,005	0.02%
2023/05/18	11	49.79	9	50.75	49.55	2	4,976	0.04%
2023/05/17	0	0.00	7	49.92	50.60	-7	4,882	-0.14%
2023/05/16	2	48.40	0	0.00	48.20	2	4,762	0.04%
2023/05/15	0	0.00	1	48.00	48.45	-1	4,733	-0.02%
2023/05/12	1	47.40	0	0.00	47.50	1	4,744	0.02%
2023/05/11	1	47.40	0	0.00	46.70	1	4,756	0.02%
2023/05/09	6	48.82	0	0.00	48.10	6	4,743	0.13%
2023/05/08	1	48.80	25	51.02	48.80	-24	4,720	-0.51%
2023/05/05	24	50.80	5	50.62	50.80	19	4,630	0.41%
2023/05/04	1	49.40	17	49.26	49.30	-16	4,532	-0.35%
2023/05/03	15	49.95	1	49.50	49.95	14	4,414	0.32%
2023/04/28	1	48.05	0	0.00	47.65	1	4,439	0.02%
2023/04/24	0	0.00	1	47.05	47.05	-1	4,432	-0.02%
2023/04/21	2	46.67	15	45.90	46.05	-13	4,423	-0.29%
2023/04/20	2	47.63	1	48.10	47.15	1	4,409	0.02%
2023/04/18	31	49.83	31	49.06	49.10	0	4,392	0.00%
2023/04/17	0	48.90	2	47.71	48.85	-2	4,298	-0.05%
2023/04/14	0	0.00	4	47.65	47.30	-4	4,181	-0.10%
2023/04/13	3	47.12	7	47.20	47.20	-4	4,197	-0.09%
2023/04/12	5	47.03	4	47.10	47.80	1	4,239	0.02%
2023/04/11	9	47.10	1	46.95	46.95	8	4,151	0.19%
2023/04/10	2	46.52	0	0.00	46.55	2	4,268	0.05%
2023/04/06	4	45.10	2	45.48	45.65	2	4,295	0.05%
2023/03/31	0	0.00	3	46.42	46.20	-3	4,236	-0.07%
2023/03/30	2	46.38	1	46.60	46.55	1	4,270	0.02%
2023/03/29	0	0.00	11	46.01	46.50	-11	4,330	-0.25%
2023/03/27	1	45.65	1	47.05	45.85	0	4,504	0.00%
2023/03/24	3	46.97	2	46.45	46.70	1	4,680	0.02%
2023/03/23	1	46.90	4	46.10	46.80	-3	4,628	-0.06%
2023/03/22	0	0.00	4	45.53	45.45	-4	4,491	-0.09%
2023/03/20	0	0.00	3	44.33	44.45	-3	4,418	-0.07%
2023/03/17	1	45.40	1	44.60	44.25	0	4,481	0.00%
2023/03/16	3	45.20	30	44.92	45.10	-27	4,479	-0.60%
2023/03/15	4	45.14	3	45.23	45.20	1	4,512	0.02%
2023/03/14	5	44.05	0	0.00	43.80	5	4,521	0.11%
2023/03/13	7	44.97	7	44.65	44.50	0	4,539	0.00%
2023/03/10	54	45.83	22	46.06	45.75	32	4,576	0.70%
2023/03/08	1	44.22	1	44.40	44.90	0	4,911	0.00%
2023/03/03	1	43.50	0	0.00	43.45	1	5,410	0.02%
2023/03/01	1	42.10	0	0.00	42.05	1	5,459	0.02%
2023/02/22	2	43.75	1	43.50	43.55	1	5,580	0.02%
2023/02/20	1	44.60	0	0.00	44.50	1	5,985	0.02%
2023/02/17	1	44.50	3	44.20	44.60	-2	6,006	-0.03%
2023/02/16	3	44.05	0	0.00	44.05	3	6,041	0.05%
2023/02/13	10	43.25	10	43.40	43.55	0	6,501	0.00%
2023/02/10	1	43.90	0	0.00	43.50	1	6,587	0.02%
2023/02/03	1	45.05	0	0.00	44.45	1	6,598	0.02%
2023/02/01	6	45.18	6	45.50	45.20	0	6,550	0.00%
2023/01/17	4	43.23	0	0.00	42.90	4	6,403	0.06%
2023/01/16	1	42.50	0	0.00	43.10	1	6,379	0.02%
2023/01/12	2	42.80	0	0.00	42.75	2	6,463	0.03%
2023/01/09	2	43.55	0	0.00	43.35	2	6,489	0.03%
2023/01/05	2	42.30	1	43.35	42.30	1	6,675	0.01%
2023/01/04	1	43.10	0	0.00	43.15	1	6,681	0.01%
2023/01/03	1	43.25	1	43.35	42.85	0	6,697	0.00%
2022/12/30	20	42.85	20	43.15	43.10	0	6,744	0.00%
2022/12/28	35	42.94	35	43.13	43.00	0	6,607	0.00%
2022/12/20	0	0.00	9	42.25	41.80	-9	6,524	-0.14%
2022/12/19	6	42.93	1	42.85	42.65	5	6,489	0.08%
2022/12/16	8	46.01	0	0.00	45.00	8	6,475	0.12%
2022/12/15	1	49.00	0	0.00	49.20	1	6,271	0.02%
2022/12/14	0	0.00	1	47.90	49.00	-1	6,218	-0.02%
2022/12/13	1	47.50	1	47.40	47.35	0	6,231	0.00%
2022/12/12	1	48.25	1	48.20	48.00	0	6,280	0.00%
2022/12/09	6	48.05	6	48.30	47.90	0	6,586	0.00%
2022/12/08	0	0.00	1	47.95	48.15	-1	6,618	-0.02%
2022/12/07	1	47.35	1	47.20	46.80	0	6,633	0.00%
2022/12/06	0	0.00	3	48.15	48.65	-3	6,629	-0.05%
2022/12/05	5	49.21	1	49.20	49.00	4	6,657	0.06%
2022/12/02	1	49.35	0	0.00	48.75	1	6,845	0.01%
2022/12/01	6	49.18	9	49.11	49.30	-3	6,743	-0.04%
2022/11/30	32	48.31	74	47.74	47.45	-42	6,486	-0.65%
2022/11/29	89	47.72	42	46.85	48.45	47	6,264	0.75%
2022/11/25	2	45.33	0	0.00	45.05	2	5,874	0.03%
2022/11/23	20	45.75	20	45.49	45.75	0	6,048	0.00%
2022/11/18	0	0.00	1	46.85	45.70	-1	6,287	-0.02%
2022/11/17	2	46.23	1	46.40	46.25	1	6,192	0.02%
2022/11/16	29	46.29	28	46.10	45.60	1	6,087	0.02%
2022/11/15	2	43.40	0	0.00	44.15	2	5,849	0.03%
2022/11/10	3	43.65	0	0.00	42.65	3	6,419	0.05%
2022/11/09	2	45.05	0	0.00	44.90	2	6,511	0.03%
2022/11/07	8	45.85	8	46.30	45.80	0	6,541	0.00%
2022/10/24	0	0.00	3	46.15	45.85	-3	7,959	-0.04%
2022/10/18	0	0.00	1	48.20	48.20	-1	8,077	-0.01%
2022/10/14	7	48.24	8	48.20	48.20	-1	8,313	-0.01%
2022/10/13	2	46.45	1	48.30	45.15	1	8,371	0.01%
2022/10/12	0	0.00	2	47.30	47.25	-2	8,509	-0.02%
2022/10/11	2	46.30	0	0.00	46.70	2	8,920	0.02%
2022/10/07	14	48.75	13	48.31	47.95	1	9,551	0.01%
2022/10/06	4	48.98	3	48.55	49.05	1	9,610	0.01%
2022/10/05	2	48.95	2	49.30	48.30	0	9,662	0.00%
2022/10/03	3	48.20	2	48.58	48.45	1	9,870	0.01%
2022/09/29	0	49.70	1	50.20	49.75	-1	10,594	-0.01%
2022/09/28	8	50.92	4	50.19	49.20	4	10,701	0.04%
2022/09/27	7	51.09	1	51.40	51.80	6	10,802	0.06%
2022/09/22	2	55.50	2	55.30	55.40	0	11,296	0.00%
2022/09/20	4	55.50	5	55.34	55.50	-1	12,068	-0.01%
2022/09/19	7	54.47	6	55.23	54.20	1	12,151	0.01%
2022/09/16	17	56.19	13	54.84	54.50	4	12,249	0.03%
2022/09/15	0	0.00	0.2	55.60	55.60	-0.2	12,093	0.00%
2022/09/13	1	54.60	2.3	54.87	54.80	-1.3	12,357	-0.01%
2022/09/12	1	54.00	0	0.00	53.70	1	12,441	0.01%
2022/09/08	2	54.50	8	54.88	55.10	-6	12,638	-0.05%
2022/09/05	2	52.80	2	53.10	52.20	0	13,346	0.00%
2022/09/02	0	0.00	1	55.80	54.40	-1	13,472	-0.01%
2022/09/01	4.5	54.61	10	54.60	54.70	-5.5	13,454	-0.04%
2022/08/31	15	54.31	18.1	52.67	54.60	-3.1	13,455	-0.02%
2022/08/29	1	51.31	0	0.00	51.20	1	13,606	0.01%
2022/08/26	23	53.29	21	54.00	52.80	2	13,688	0.01%
2022/08/25	9	52.33	9	52.74	52.10	0	13,683	0.00%
2022/08/24	17	51.32	17	51.51	51.40	0	13,712	0.00%
2022/08/23	13	51.45	4	51.43	51.50	9	13,797	0.07%
2022/08/22	0	51.70	1	52.50	51.50	-1	13,985	-0.01%
2022/08/19	7	52.56	6	53.30	52.10	1	14,008	0.01%
2022/08/18	6	52.20	17	51.65	53.10	-11	13,952	-0.08%
2022/08/17	11	51.24	38	51.30	51.20	-27	13,787	-0.20%
2022/08/16	5	49.53	11	50.14	50.10	-6	13,623	-0.04%
2022/08/15	3	49.50	1	49.50	49.60	2	13,684	0.01%
2022/08/11	10	48.33	1	48.15	47.55	9	13,889	0.06%
2022/08/10	38	50.84	39	50.11	49.10	-1	13,809	-0.01%
2022/08/09	3	50.80	11	50.74	51.20	-8	13,667	-0.06%
2022/08/08	0	48.60	0	0.00	49.10	0	13,348	0.00%
2022/08/05	0	0.00	1	48.75	48.90	-1	13,233	-0.01%
2022/08/04	3	48.07	2	48.40	49.10	1	13,131	0.01%
2022/08/03	7	47.72	18	48.42	47.50	-11	12,998	-0.08%
2022/08/02	7	48.91	10	49.70	49.65	-3	12,834	-0.02%
2022/08/01	20	49.94	19	50.35	50.00	1	12,739	0.01%
2022/07/29	25	50.07	20	49.26	50.20	5	12,641	0.04%
2022/07/28	14	48.69	14	49.74	48.65	0	12,437	0.00%
2022/07/27	21	49.01	10	48.80	48.95	11	12,339	0.09%
2022/07/26	10	48.80	10	48.80	48.80	0	12,280	0.00%
2022/07/25	16	48.61	16	48.11	48.80	0	12,195	0.00%
2022/07/22	19	48.54	21.2	48.51	48.20	-2.2	12,099	-0.02%
2022/07/21	11	47.50	11	47.50	47.50	0	11,869	0.00%
2022/07/20	10	47.25	10	47.30	47.25	0	11,752	0.00%
2022/07/19	12.2	46.74	15	47.11	46.60	-2.9	11,544	-0.02%
2022/07/18	22.1	48.41	11	51.25	48.15	11.1	11,246	0.10%
2022/07/15	15	51.40	17	49.73	51.20	-2	10,807	-0.02%
2022/07/14	14	47.19	12	46.73	47.50	2	10,124	0.02%
2022/07/13	10	47.35	11.5	48.97	47.35	-1.5	9,930	-0.02%
2022/07/12	13	47.60	13	48.17	47.65	0	9,829	0.00%
2022/07/11	11	48.74	11	50.26	48.65	0	9,693	0.00%
2022/07/08	14	49.66	48	50.45	49.40	-34	9,525	-0.36%
2022/07/07	48.5	50.65	15	47.18	50.40	33.5	9,052	0.37%
2022/07/06	16	46.38	14	46.79	46.25	2	8,636	0.02%
2022/07/05	10	47.10	14	46.78	47.10	-4	8,479	-0.05%
2022/07/04	17	45.45	7	46.12	45.25	10	8,261	0.12%
2022/07/01	2	47.40	0	0.00	46.60	2	8,087	0.02%
2022/06/30	6	48.70	7	49.22	49.35	-1	7,822	-0.01%
2022/06/29	10	50.13	15	49.48	51.80	-5	7,470	-0.07%
2022/06/28	5	47.70	6	47.41	48.35	-1	6,889	-0.01%
2022/06/27	2	46.15	15	46.05	46.25	-13	6,584	-0.20%
2022/06/24	12	45.25	1	45.90	44.55	11	6,385	0.17%
2022/06/23	2	44.10	2	45.15	44.50	0	6,204	0.00%
2022/06/22	2	45.40	5	45.55	44.50	-3	6,034	-0.05%
2022/06/21	7	45.32	1	45.90	45.25	6	5,862	0.10%
2022/06/20	4	43.55	9	44.20	42.65	-5	5,573	-0.09%
2022/06/17	0	0.00	0	44.55	44.90	0	5,365	0.00%
2022/06/16	43	43.82	42	44.28	43.90	1	5,048	0.02%
2022/06/15	6.1	42.63	9	41.71	43.80	-3	4,540	-0.06%
2022/06/14	10	40.60	3	40.75	41.20	7	4,137	0.17%
2022/06/13	4	41.88	14	42.02	41.90	-10	4,009	-0.25%
2022/06/10	0	0.00	1	41.60	41.50	-1	3,821	-0.03%
2022/06/09	14	41.81	3	41.58	41.40	11	3,768	0.29%
2022/06/08	2	41.09	4	41.00	41.80	-2	3,655	-0.05%
2022/06/07	3	41.02	5.1	40.72	40.65	-2.1	3,489	-0.06%
2022/06/06	2	41.18	0	0.00	39.65	2	3,297	0.06%
2022/06/02	5	41.03	9.1	41.07	41.10	-4.1	3,126	-0.13%
2022/06/01	2	40.38	4	39.89	39.95	-2	2,883	-0.07%
2022/05/31	1	40.20	1	39.40	40.00	0	2,761	0.00%
2022/05/30	4	39.80	4	39.53	39.90	0	2,622	0.00%
2022/05/27	2	38.50	3	39.05	38.50	-1	2,370	-0.04%
2022/05/26	8	39.34	16	39.27	38.65	-8	2,288	-0.35%
2022/05/25	2	38.92	7	38.95	38.70	-5	2,139	-0.23%
2022/05/23	196	38.68	241	38.20	38.80	-45	1,843	-2.44%	大買/大賣/
2022/05/20	51	38.11	23	37.94	38.15	28	1,458	1.92%
2022/05/19	2	37.35	0	0.00	37.20	2	1,133	0.18%
2022/05/17	2	34.73	0	0.00	34.60	2	798	0.25%
2022/05/13	0	0.00	1	32.50	33.05	-1	693	-0.14%
2022/05/12	0	32.50	0	0.00	32.10	0	682	0.00%
2022/04/26	4	33.20	0	0.00	33.00	4	687	0.58%
2022/04/25	10	33.50	0	0.00	33.05	10	702	1.42%
2022/04/22	0	0.00	0.3	34.00	33.90	-0.3	702	-0.05%
2022/04/21	0.1	34.05	1	34.15	34.10	-0.9	692	-0.13%
2022/04/20	10	33.60	0	0.00	33.70	10	653	1.53%
2022/04/19	0.1	32.90	0	0.00	32.95	0.1	635	0.02%
2022/04/18	0.1	32.95	0	0.00	32.95	0.1	631	0.02%
2022/04/11	0	0.00	0.3	31.88	31.75	-0.3	604	-0.06%
2022/03/21	2	32.00	0	0.00	32.25	2	600	0.33%
2022/03/18	1	31.45	0	0.00	31.45	1	606	0.17%
2022/02/23	0	33.00	0.3	33.00	33.00	-0.3	545	-0.06%
2022/02/08	0	32.60	0	0.00	32.85	0	606	0.00%
2022/01/24	6	31.90	0	0.00	32.00	6	592	1.01%
2022/01/13	4	32.70	0	0.00	32.70	4	593	0.67%
2021/12/29	0	0.00	8	33.00	33.05	-8	658	-1.21%
2021/12/21	3	32.80	0	0.00	32.70	3	662	0.45%
2021/11/24	3	33.00	0	0.00	32.95	3	661	0.45%
2021/11/17	1	33.60	1	33.65	33.70	0	621	0.00%
2021/11/03	0	0.00	5	34.25	34.35	-5	689	-0.73%
2021/10/28	5	34.00	0	0.00	34.00	5	716	0.70%
2021/10/22	12	34.45	0	0.00	34.05	12	792	1.51%
2021/10/21	0	0.00	12	34.55	34.55	-12	807	-1.49%
2021/10/20	3	34.80	3	35.00	34.80	0	833	0.00%
2021/10/19	0	0.00	1	35.05	35.00	-1	998	-0.10%
2021/10/05	3	32.50	0	0.00	33.05	3	1,149	0.26%
2021/09/08	5	33.60	0	0.00	33.35	5	1,536	0.33%
2021/08/10	0	0.00	2	35.25	34.90	-2	1,709	-0.12%
2021/08/05	0	0.00	1	36.30	35.95	-1	1,751	-0.06%
2021/08/04	0	0.00	1	36.15	36.10	-1	1,792	-0.06%
2021/08/02	1	36.30	2	36.60	36.50	-1	1,807	-0.06%
2021/07/23	5	38.72	0.2	38.50	38.50	4.8	1,762	0.27%
2021/07/22	0	0.00	1.7	36.55	36.65	-1.7	1,606	-0.11%
2021/07/19	3	37.38	3	37.08	37.15	0	1,608	0.00%
2021/07/16	0.1	37.20	0	0.00	37.40	0.1	1,627	0.00%
2021/07/07	1.1	35.70	0	0.00	35.60	1.1	1,895	0.06%
2021/07/02	1	36.20	0	0.00	36.20	1	1,971	0.05%
2021/06/30	1.1	35.64	0	0.00	36.10	1.1	1,966	0.06%
2021/06/29	2	34.98	0	0.00	35.30	2	1,944	0.10%
2021/06/23	2	34.40	0	0.00	34.65	2	1,869	0.11%
2021/06/15	5	34.25	0	0.00	34.35	5	1,728	0.29%
2021/06/08	5	34.30	0	0.00	33.90	5	1,791	0.28%
2021/05/21	0	0.00	70	31.81	32.10	-70	1,802	-3.88%
2021/04/20	0	0.00	1	39.30	39.85	-1	1,717	-0.06%
2021/04/19	0	0.00	0.1	38.45	40.00	-0.1	1,672	-0.01%
2021/04/16	0.1	37.70	1	37.55	38.50	-0.9	1,573	-0.05%
2021/03/19	0	0.00	11	36.70	36.70	-11	1,412	-0.78%
2021/03/17	1	37.15	0	0.00	36.85	1	1,419	0.07%
2021/03/11	70	36.77	0	0.00	36.65	70	1,335	5.24%
2021/03/10	11	36.50	0	0.00	36.45	11	1,325	0.83%
2021/02/22	0	0.00	1	35.55	36.40	-1	1,238	-0.08%
2021/01/26	1	34.80	0	0.00	34.90	1	1,099	0.09%
2021/01/18	0	0.00	1.9	36.88	36.65	-1.9	1,034	-0.18%
2021/01/15	1.9	37.95	0	0.00	37.40	1.9	1,013	0.19%
2021/01/13	0	0.00	1	39.40	39.45	-1	991	-0.10%
2021/01/11	1	39.30	0	0.00	39.45	1	982	0.10%
2021/01/04	0	0.00	1	39.50	40.20	-1	913	-0.11%
2020/12/01	1	39.05	0	0.00	39.30	1	886	0.11%
2020/11/23	0	0.00	2	38.50	38.30	-2	985	-0.20%
2020/11/19	0	0.00	1	38.55	38.50	-1	1,003	-0.10%
2020/11/18	0	0.00	3	38.77	38.85	-3	1,013	-0.30%
2020/11/11	4	39.00	0	0.00	39.10	4	1,080	0.37%
2020/11/10	1	39.10	0	0.00	38.75	1	1,090	0.09%
2020/10/14	0	0.00	1	36.90	37.20	-1	1,067	-0.09%
2020/10/08	0	0.00	1	37.10	37.00	-1	1,096	-0.09%
2020/09/25	0	0.00	1	35.60	35.55	-1	1,139	-0.09%
2020/09/24	5	35.66	0	0.00	35.50	5	1,145	0.44%
2020/09/02	2	39.43	2	39.18	38.60	0	1,305	0.00%
2020/09/01	0	0.00	1	38.50	39.25	-1	1,319	-0.08%
2020/08/28	1	37.80	1	37.85	37.70	0	1,324	0.00%
2020/08/14	0	0.00	1	36.80	37.10	-1	1,468	-0.07%
2020/08/11	0	0.00	1	38.00	37.70	-1	1,521	-0.07%
2020/08/10	1	37.20	0	0.00	37.55	1	1,522	0.07%
2020/07/29	0	0.00	2	34.25	33.85	-2	1,690	-0.12%
2020/07/24	1	36.55	0	0.00	36.00	1	1,745	0.06%
2020/07/17	0	0.00	1	36.35	36.40	-1	1,794	-0.06%
2020/07/16	1	36.85	0	0.00	37.00	1	1,819	0.05%
2020/07/14	1	37.20	3	37.15	36.95	-2	1,812	-0.11%
2020/07/09	0	0.00	1	37.95	37.60	-1	1,884	-0.05%
2020/07/06	0	0.00	10	37.50	37.95	-10	1,910	-0.52%
2020/07/02	0	0.00	1	37.70	37.80	-1	1,934	-0.05%
2020/07/01	1	37.10	0	0.00	37.35	1	1,947	0.05%
2020/06/29	1	36.20	0	0.00	36.45	1	1,996	0.05%
2020/06/23	1	37.50	0	0.00	37.50	1	2,049	0.05%
2020/06/22	1	39.60	2	39.75	39.80	-1	2,023	-0.05%
2020/06/15	1	38.55	0	0.00	38.00	1	2,098	0.05%
2020/06/12	1	37.00	1	38.25	38.70	0	2,106	0.00%
2020/06/11	0	0.00	1	39.00	38.80	-1	2,125	-0.05%
2020/06/08	0	0.00	5	40.37	40.30	-5	2,128	-0.23%
2020/06/05	0	0.00	1	41.00	41.05	-1	2,087	-0.05%
2020/06/04	0	0.00	2	39.98	39.80	-2	2,069	-0.10%
2020/06/03	4	38.05	0	0.00	38.85	4	2,039	0.20%
2020/05/27	0	0.00	20	38.30	37.80	-20	1,967	-1.02%
2020/05/22	0	0.00	10	37.17	37.65	-10	1,939	-0.52%
2020/05/21	14	38.00	0	0.00	37.60	14	1,908	0.73%
2020/05/20	0	0.00	1	36.80	37.50	-1	1,833	-0.05%
2020/05/18	10	35.25	0	0.00	35.50	10	1,781	0.56%
2020/05/13	10	36.00	0	0.00	36.00	10	1,747	0.57%
2020/04/30	0	0.00	3	35.60	35.95	-3	1,539	-0.19%
2020/04/29	2	34.83	1	35.15	34.75	1	1,523	0.07%
2020/04/28	1	34.45	0	0.00	34.55	1	1,509	0.07%
2020/04/22	1	33.30	1	32.70	33.90	0	1,531	0.00%
2020/04/21	2	33.68	0	0.00	33.50	2	1,518	0.13%
2020/04/15	1	34.50	0	0.00	34.60	1	1,423	0.07%
2020/04/14	0	0.00	3	33.85	34.25	-3	1,394	-0.22%
2020/04/13	0	0.00	7	33.81	33.75	-7	1,380	-0.51%
2020/04/08	5	33.22	0	0.00	33.45	5	1,328	0.38%
2020/04/07	1	33.05	0	0.00	32.80	1	1,302	0.08%
2020/04/06	0	0.00	1	32.70	32.65	-1	1,288	-0.08%
2020/04/01	4	32.83	2	32.63	32.85	2	1,269	0.16%
2020/03/31	2	32.05	1	33.15	32.00	1	1,248	0.08%
2020/03/27	1	31.00	0	0.00	30.90	1	1,170	0.09%
2020/03/25	0	0.00	1	30.75	30.95	-1	1,113	-0.09%
2020/03/23	3	27.03	0	0.00	26.90	3	1,106	0.27%
2020/03/18	1	30.05	0	0.00	29.05	1	1,107	0.09%
2020/03/13	2	32.05	0	0.00	33.30	2	1,083	0.18%
2020/03/11	1	38.05	0	0.00	37.55	1	1,044	0.10%
2020/03/09	1	37.70	0	0.00	37.55	1	1,056	0.09%
2020/03/06	1	38.90	0	0.00	38.95	1	1,049	0.10%
2020/03/05	1	39.30	0	0.00	39.35	1	1,059	0.09%
2020/02/26	0	0.00	1	40.25	40.15	-1	1,097	-0.09%
2020/02/24	0	0.00	1	40.85	40.70	-1	1,096	-0.09%
2020/02/18	1	41.70	0	0.00	41.65	1	1,094	0.09%
2019/12/27	0	0.00	1	46.95	46.90	-1	1,276	-0.08%
2019/12/26	0	0.00	1	47.15	46.75	-1	1,280	-0.08%
2019/12/23	1	47.20	0	0.00	46.45	1	1,319	0.08%
2019/12/16	30	46.58	0	0.00	46.95	30	1,355	2.21%
2019/11/15	0	0.00	0	46.20	46.00	0	1,440	0.00%
2019/10/22	0	0.00	1	47.20	47.20	-1	1,454	-0.07%
2019/10/16	0	0.00	1	47.15	47.25	-1	1,452	-0.07%
2019/10/15	1	47.00	0	0.00	47.00	1	1,451	0.07%
2019/10/14	2	44.90	0	0.00	44.90	2	1,426	0.14%
2019/10/07	1	46.55	0	0.00	46.40	1	1,491	0.07%
2019/09/24	0	0.00	1	48.40	48.10	-1	1,596	-0.06%
2019/09/10	0	0.00	1	46.50	46.15	-1	1,350	-0.07%
2019/09/04	1	46.25	0	0.00	46.50	1	1,344	0.07%
2019/09/03	0	0.00	1	47.00	46.45	-1	1,357	-0.07%
2019/09/02	1	46.80	0	0.00	47.30	1	1,359	0.07%
2019/08/30	3	45.52	0	0.00	45.40	3	1,320	0.23%
2019/08/27	0	0.00	6	44.15	44.15	-6	1,281	-0.47%
2019/08/22	0	0.00	1	45.20	45.20	-1	1,263	-0.08%
2019/08/16	0	0.00	1	43.15	43.65	-1	1,259	-0.08%
2019/08/15	1	42.40	0	0.00	41.85	1	1,246	0.08%
2019/07/24	0	0.00	3	44.90	44.55	-3	1,674	-0.18%
2019/07/17	0	0.00	1	47.40	47.60	-1	1,862	-0.05%
2019/07/16	0	0.00	2	46.85	47.10	-2	1,925	-0.10%
2019/07/15	1	46.75	0	0.00	47.00	1	1,986	0.05%
2019/07/11	1	46.85	1	46.95	47.00	0	2,161	0.00%
2019/07/10	0	0.00	2	45.78	45.55	-2	2,180	-0.09%
2019/07/08	0	0.00	1	45.10	44.40	-1	2,266	-0.04%
2019/07/04	0	0.00	1	45.65	45.80	-1	2,278	-0.04%
2019/07/02	1	45.40	0	0.00	45.90	1	2,288	0.04%
2019/07/01	0	0.00	2	45.00	44.75	-2	2,266	-0.09%
2019/06/26	0	0.00	1	44.20	44.45	-1	2,266	-0.04%
2019/06/21	0	0.00	1	44.00	44.10	-1	2,293	-0.04%
2019/06/20	0	0.00	2	43.70	43.55	-2	2,278	-0.09%
2019/06/19	4	43.15	2	43.25	43.30	2	2,289	0.09%
2019/06/17	0	0.00	1	41.90	41.95	-1	2,372	-0.04%
2019/06/10	0	0.00	2	41.43	41.35	-2	2,450	-0.08%
2019/06/06	1	42.30	0	0.00	42.10	1	2,444	0.04%
2019/06/05	1	42.50	0	0.00	42.50	1	2,447	0.04%
2019/05/30	0	0.00	2	43.93	43.80	-2	2,611	-0.08%
2019/05/29	0	0.00	2	43.95	43.70	-2	2,625	-0.08%
2019/05/28	1	44.00	1	44.05	43.70	0	2,641	0.00%
2019/05/22	0	0.00	1	43.40	43.20	-1	2,685	-0.04%
2019/05/17	0	0.00	1	43.05	42.85	-1	2,693	-0.04%
2019/05/16	1	42.90	1	42.85	42.80	0	2,696	0.00%
2019/05/13	3	41.38	0	0.00	41.60	3	2,671	0.11%
2019/05/10	0	0.00	1	42.85	41.80	-1	2,650	-0.04%
2019/05/09	2	42.50	0	0.00	42.55	2	2,636	0.08%
2019/05/08	2	42.95	2	43.18	43.00	0	2,621	0.00%
2019/05/07	1	44.20	2	43.75	44.20	-1	2,597	-0.04%
2019/05/06	2	44.30	0	0.00	43.55	2	2,572	0.08%
2019/05/03	1	45.10	1	45.15	45.00	0	2,523	0.00%
2019/05/02	3	45.28	3	45.75	45.70	0	2,436	0.00%
2019/04/30	2	44.18	0	0.00	44.10	2	2,282	0.09%
2019/04/26	4	43.65	3	43.80	43.80	1	2,156	0.05%
2019/04/24	2	43.50	0	0.00	43.20	2	2,081	0.10%
2019/04/22	1	44.10	0	0.00	44.15	1	1,978	0.05%
2019/04/19	0	0.00	1	43.45	44.50	-1	1,898	-0.05%
2019/04/18	1	43.05	2	43.43	43.20	-1	1,823	-0.05%
2019/04/17	0	0.00	1	43.40	43.70	-1	1,731	-0.06%
2019/04/16	1	42.85	1	42.55	42.60	0	1,616	0.00%
2019/04/12	2	41.20	0	0.00	41.00	2	1,445	0.14%
2019/04/10	0	0.00	1	41.20	41.50	-1	1,392	-0.07%
2019/04/01	0	0.00	1	40.40	40.45	-1	1,301	-0.08%
2019/03/28	1	39.25	0	0.00	39.35	1	1,269	0.08%
2019/03/20	1	41.65	2	42.75	41.95	-1	1,217	-0.08%
2019/03/18	1	40.45	0	0.00	40.35	1	1,048	0.10%
2019/03/14	0	0.00	1	39.30	39.20	-1	1,021	-0.10%
2019/03/13	0	0.00	1	39.55	39.55	-1	1,035	-0.10%
2019/03/11	0	0.00	3	39.85	39.75	-3	1,061	-0.28%
2019/03/08	0	0.00	10	39.80	39.65	-10	1,092	-0.92%
2019/03/07	11	40.01	6	39.81	39.20	5	1,080	0.46%
2019/03/06	0	0.00	1	39.90	40.10	-1	1,018	-0.10%
2019/03/05	8	38.23	0	0.00	38.30	8	988	0.81%
2019/02/25	2	38.78	0	0.00	38.85	2	985	0.20%
2019/02/21	1	38.00	0	0.00	38.10	1	987	0.10%
2019/02/14	1	38.65	0	0.00	38.75	1	1,233	0.08%
2019/01/22	0	0.00	1	39.80	39.20	-1	1,278	-0.08%
2019/01/21	1	39.80	1	39.95	39.90	0	1,281	0.00%
2019/01/17	0	0.00	2.2	39.77	39.80	-2.2	1,306	-0.17%
2019/01/16	0	0.00	1	39.55	39.60	-1	1,292	-0.08%
2019/01/14	2	38.60	0	0.00	38.70	2	1,261	0.16%
2019/01/09	1	37.70	0	0.00	38.00	1	1,380	0.07%
2019/01/08	0.1	37.55	0	0.00	37.45	0.1	1,398	0.01%
2019/01/04	2	35.90	1	36.05	36.20	1	1,406	0.07%
2019/01/03	0	0.00	1	37.10	36.80	-1	1,433	-0.07%
2019/01/02	2	36.85	0	0.00	37.00	2	1,461	0.14%
2018/12/25	0	36.60	0	0.00	36.60	0	1,491	0.00%
2018/12/22	1	37.20	0	0.00	37.05	1	1,492	0.07%
2018/12/17	1	37.35	0	0.00	37.25	1	1,530	0.07%
2018/12/14	1	36.95	0	0.00	36.95	1	1,534	0.07%
2018/12/11	1	37.55	0	0.00	37.50	1	1,527	0.07%
2018/12/06	1	38.80	0	0.00	38.80	1	1,513	0.07%
2018/12/05	10	40.15	0	0.00	40.10	10	1,507	0.66%
2018/12/04	4	41.05	0	0.00	41.10	4	1,519	0.26%
2018/11/30	0	0.00	1	40.20	39.60	-1	1,466	-0.07%
2018/11/29	0	0.00	4	40.25	39.75	-4	1,453	-0.28%
2018/11/28	2	39.45	12	39.52	39.95	-10	1,450	-0.69%
2018/11/27	0	40.60	1	40.95	40.25	-1	1,428	-0.07%
2018/11/23	0	0.00	1	40.65	40.00	-1	1,391	-0.07%
2018/11/22	1	40.00	0	0.00	40.40	1	1,384	0.07%
2018/11/21	0	0.00	2	40.40	41.40	-2	1,366	-0.15%
2018/11/19	10	42.49	8	42.26	42.35	2	1,347	0.15%
2018/11/16	0	0.00	2	41.18	41.40	-2	1,274	-0.16%
2018/11/15	3	36.80	0	0.00	37.65	3	1,115	0.27%
2018/11/09	1	34.55	1	34.95	34.75	0	1,068	0.00%
2018/10/30	0	0.00	2	33.55	33.70	-2	1,104	-0.18%
2018/10/23	1	35.50	2	35.63	35.50	-1	1,245	-0.08%
2018/10/22	3	35.95	0	0.00	35.90	3	1,245	0.24%
2018/10/19	0	0.00	4	35.60	35.75	-4	1,251	-0.32%
2018/10/18	4	35.95	3	36.00	36.20	1	1,230	0.08%
2018/10/17	2	37.30	0	0.00	36.85	2	1,235	0.16%
2018/10/16	4	38.80	0	0.00	38.80	4	1,207	0.33%
2018/09/19	0	42.90	0	0.00	42.40	0	1,629	0.00%
2018/09/17	1	41.65	0	0.00	41.60	1	1,622	0.06%
2018/09/05	1	42.70	0	0.00	42.65	1	1,686	0.06%
2018/08/24	0	0.00	3	44.15	43.50	-3	1,769	-0.17%
2018/08/22	1	45.60	0	0.00	45.50	1	1,759	0.06%
2018/08/21	0	0.00	2	45.60	45.55	-2	1,760	-0.11%
2018/08/20	0	0.00	1	46.00	45.35	-1	1,759	-0.06%
2018/08/16	1	45.35	1	45.50	45.40	0	1,787	0.00%
2018/08/14	2	45.23	0	0.00	45.20	2	1,783	0.11%
2018/08/13	0	0.00	1	45.55	45.55	-1	1,795	-0.06%
2018/08/10	0	0.00	1	46.00	45.85	-1	1,778	-0.06%
2018/08/07	2	46.35	0	0.00	46.20	2	1,761	0.11%
2018/08/06	0	0.00	1	46.60	46.65	-1	1,754	-0.06%
2018/08/03	0	0.00	4	47.00	46.30	-4	1,766	-0.23%
2018/08/02	12	46.83	6	46.68	46.70	6	1,745	0.34%
2018/08/01	1	45.70	0	0.00	46.10	1	1,659	0.06%
2018/07/31	0	0.00	1	45.05	45.00	-1	1,632	-0.06%
2018/07/30	0	0.00	5	44.16	44.20	-5	1,610	-0.31%
2018/07/27	0	0.00	2	44.15	44.30	-2	1,605	-0.12%
2018/07/24	2	44.33	3	44.45	44.35	-1	1,586	-0.06%
2018/07/23	2	45.40	1	45.60	45.30	1	1,556	0.06%
2018/07/20	3	45.07	2	45.08	44.75	1	1,524	0.07%
2018/07/19	2	44.10	0	0.00	44.60	2	1,475	0.14%
2018/07/18	1	42.70	5	43.36	43.55	-4	1,430	-0.28%
2018/07/17	3	44.43	0	0.00	44.45	3	1,361	0.22%
2018/07/13	5	44.20	4	44.93	44.70	1	1,252	0.08%
2018/07/11	1	43.05	0	0.00	43.00	1	1,206	0.08%
2018/07/10	2	43.40	0	0.00	43.50	2	1,208	0.17%
2018/07/09	1	42.70	2	42.50	42.55	-1	1,189	-0.08%
2018/07/06	0	0.00	5	42.95	43.00	-5	1,157	-0.43%
2018/07/05	5	43.66	0	0.00	43.35	5	1,148	0.44%
2018/07/03	3	46.08	1	45.50	45.50	2	1,119	0.18%
2018/06/29	2	46.88	0	0.00	46.95	2	1,078	0.19%
2018/06/28	0	0.00	15	47.18	46.55	-15	1,046	-1.43%
2018/06/27	4	47.83	0	0.00	47.70	4	1,026	0.39%
2018/06/26	1	48.15	0	0.00	48.40	1	1,012	0.10%
2018/06/25	0	0.00	2	48.90	48.90	-2	1,004	-0.20%
2018/06/22	3	49.07	2	49.00	48.95	1	1,003	0.10%
2018/06/20	0	0.00	1	49.45	49.45	-1	1,003	-0.10%
2018/06/15	4	49.31	0	0.00	49.00	4	987	0.40%
2018/06/14	1	50.20	0	0.00	50.20	1	921	0.11%
2018/06/07	4	51.33	2	51.20	51.20	2	908	0.22%
2018/06/04	0	0.00	1	50.70	50.80	-1	873	-0.11%
2018/06/01	1	50.30	0	0.00	50.30	1	869	0.11%
2018/05/31	0	0.00	1	50.30	50.60	-1	859	-0.12%
2018/05/28	0	0.00	5	51.08	51.20	-5	858	-0.58%
2018/05/24	2	50.40	0	0.00	50.40	2	843	0.24%
2018/05/22	0	0.00	6	51.07	50.90	-6	831	-0.72%
2018/05/21	9	50.92	19	50.87	51.00	-10	840	-1.19%
2018/05/18	0	0.00	1	50.90	50.90	-1	838	-0.12%
2018/05/17	1	51.40	1	51.10	51.10	0	852	0.00%
2018/05/15	1	50.90	1	51.40	50.90	0	876	0.00%
2018/05/10	1	52.00	0	0.00	52.00	1	892	0.11%
2018/05/09	0	0.00	1	52.30	52.30	-1	905	-0.11%
2018/05/08	1	52.50	0	0.00	52.40	1	928	0.11%
2018/05/04	0	0.00	1	53.40	53.40	-1	1,014	-0.10%
2018/05/02	1	53.20	0	0.00	52.90	1	1,073	0.09%
2018/04/30	1	53.60	2	53.80	53.60	-1	1,094	-0.09%
2018/04/27	4	53.80	0	0.00	54.10	4	1,113	0.36%
2018/04/26	0	0.00	1	54.80	53.80	-1	1,149	-0.09%
2018/04/25	1	53.30	5	53.70	53.30	-4	1,147	-0.35%
2018/04/24	10	54.35	5	54.00	54.00	5	1,156	0.43%
2018/04/18	0	0.00	8	53.40	53.40	-8	1,234	-0.65%
2018/04/17	1	54.00	0	0.00	53.70	1	1,246	0.08%
2018/04/13	8	54.70	0	0.00	54.60	8	1,267	0.63%
2018/04/11	11	54.99	1	54.90	54.90	10	1,339	0.75%
2018/04/10	0	0.00	20	53.90	54.20	-20	1,321	-1.51%
2018/04/09	2	53.60	5	53.90	54.00	-3	1,330	-0.22%
2018/04/03	1	52.50	0	0.00	52.80	1	1,324	0.08%
2018/04/02	0	0.00	1	52.50	52.60	-1	1,335	-0.07%
2018/03/30	8	52.06	0	0.00	52.40	8	1,350	0.59%
2018/03/29	3	52.60	0	0.00	52.30	3	1,354	0.22%
2018/03/28	2	52.50	0	0.00	52.50	2	1,380	0.14%
2018/03/27	2	52.30	0	0.00	52.20	2	1,391	0.14%
2018/03/26	2	51.45	10	51.53	52.00	-8	1,402	-0.57%
2018/03/23	5	52.06	0	0.00	51.90	5	1,410	0.35%
2018/03/21	2	53.40	0	0.00	53.20	2	1,434	0.14%
2018/03/20	2	53.05	0	0.00	53.30	2	1,448	0.14%
2018/03/19	1	53.70	0	0.00	53.30	1	1,477	0.07%
2018/03/16	1	53.50	0	0.00	53.50	1	1,482	0.07%
2018/03/14	2	54.30	4	54.08	54.30	-2	1,497	-0.13%
2018/03/13	0	0.00	1	53.20	53.30	-1	1,499	-0.07%
2018/03/09	3	52.67	10	52.97	53.10	-7	1,517	-0.46%
2018/03/08	6	52.30	7	52.16	52.20	-1	1,531	-0.07%
2018/03/07	1	52.50	0	0.00	52.30	1	1,541	0.06%
2018/03/06	1	52.70	0	0.00	52.80	1	1,567	0.06%
2018/03/05	3	52.50	4	52.83	52.60	-1	1,577	-0.06%
2018/03/01	0	0.00	5	52.94	53.00	-5	1,586	-0.32%
2018/02/27	10	52.80	0	0.00	52.50	10	1,586	0.63%
2018/02/26	4	53.48	4	53.15	53.00	0	1,599	0.00%
2018/02/23	8	53.23	0	0.00	53.10	8	1,600	0.50%
2018/02/22	5	52.56	0	0.00	52.50	5	1,636	0.31%
2018/02/21	3	52.50	1	52.60	52.90	2	1,658	0.12%
2018/02/12	4	51.33	1	51.70	51.70	3	1,665	0.18%
2018/02/08	2	50.85	0	0.00	51.30	2	1,705	0.12%
2018/02/06	5	51.18	7	51.67	50.40	-2	1,748	-0.11%
2018/02/05	1	52.50	0	0.00	52.90	1	1,721	0.06%
2018/01/30	8	53.35	6	53.60	52.70	2	1,837	0.11%
2018/01/29	2	54.65	0	0.00	54.70	2	1,768	0.11%
2018/01/26	2	55.10	1	54.90	55.00	1	1,774	0.06%
2018/01/25	4	55.65	0	0.00	55.30	4	1,746	0.23%
2018/01/24	1	55.60	1	55.80	56.00	0	1,792	0.00%
2018/01/23	2	55.40	1	55.90	55.40	1	1,784	0.06%
2018/01/22	1	56.00	1	55.90	56.10	0	1,781	0.00%
2018/01/19	0	0.00	1	56.80	56.90	-1	1,772	-0.06%
2018/01/18	1	56.80	0	0.00	56.80	1	1,793	0.06%
2018/01/17	1	57.10	0	0.00	57.20	1	1,805	0.06%
2018/01/16	0	0.00	1	56.40	56.40	-1	1,807	-0.06%
2018/01/15	2	55.45	0	0.00	55.30	2	1,894	0.11%
2018/01/10	1	57.20	1	57.20	57.10	0	2,004	0.00%
2018/01/09	1	58.00	0	0.00	57.00	1	2,040	0.05%
2018/01/08	1	58.80	4	59.48	58.50	-3	2,059	-0.15%