東陽 (1319)-元大-大甲券商分點個股進出

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
123.5
漲跌
▼3.5
漲幅
-2.76%
成交量
4,732張
產業
上市汽車類股▼2.26%
521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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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
2024/04/19	2.4	122.93	0	0.00	123.50	2.4	8,733	0.03%
2024/04/18	4.6	128.71	2	127.00	127.00	2.6	8,689	0.03%
2024/04/17	0.1	130.50	2	132.74	129.50	-1.9	8,644	-0.02%
2024/04/16	3.2	124.83	3	127.67	126.50	0.2	8,566	0.00%
2024/04/15	3.3	129.67	5	129.00	127.50	-1.7	8,496	-0.02%
2024/04/12	2.8	132.02	11.1	128.51	131.50	-8.3	8,436	-0.10%
2024/04/11	1.5	120.30	0	0.00	123.00	1.5	8,281	0.02%
2024/04/10	0.3	121.83	0	0.00	123.00	0.3	8,247	0.00%
2024/04/09	2	122.00	0	122.50	122.50	2	8,271	0.02%
2024/04/08	1.2	121.25	1	121.00	122.00	0.2	8,292	0.00%
2024/04/03	4.4	120.84	0	0.00	120.50	4.4	8,321	0.05%
2024/04/02	2.6	125.35	1.7	124.74	123.50	0.9	8,351	0.01%
2024/04/01	0.2	121.25	3	123.83	123.00	-2.8	8,269	-0.03%
2024/03/29	2.2	120.65	0	0.00	125.00	2.2	8,172	0.03%
2024/03/28	10.8	125.38	9	124.34	125.00	1.7	7,772	0.02%
2024/03/27	0	0.00	5.9	123.42	125.00	-5.9	7,544	-0.08%
2024/03/26	5.7	116.50	0	0.00	118.50	5.7	7,452	0.08%
2024/03/25	2.3	117.07	7	118.43	118.50	-4.7	7,349	-0.06%
2024/03/22	2.2	117.07	4	117.63	118.00	-1.8	7,349	-0.02%
2024/03/21	8.5	120.52	3	120.67	120.00	5.5	7,461	0.07%
2024/03/20	6.9	121.04	1.5	123.42	121.50	5.4	7,495	0.07%
2024/03/19	8.3	126.13	2	125.26	126.50	6.3	7,299	0.09%
2024/03/18	18.1	121.75	10	121.25	125.00	8.1	7,083	0.11%
2024/03/15	1	114.50	1.2	113.08	115.50	-0.2	6,842	0.00%
2024/03/14	5	113.20	10.3	112.92	112.00	-5.3	6,713	-0.08%
2024/03/13	7.5	109.23	2	108.25	113.00	5.5	6,648	0.08%
2024/03/12	1.3	101.39	3.2	105.53	108.00	-1.9	6,662	-0.03%
2024/03/11	3	100.03	4.2	99.36	98.40	-1.2	7,003	-0.02%
2024/03/08	1.1	97.00	0	97.40	96.50	1.1	7,192	0.01%
2024/03/07	1.1	99.98	0	0.00	99.90	1.1	7,136	0.02%
2024/03/06	3	103.83	4.1	102.27	103.00	-1.1	7,100	-0.02%
2024/03/04	0.7	99.93	0	0.00	99.60	0.7	7,154	0.01%
2024/03/01	0	0.00	0.1	101.50	100.50	-0.1	7,162	0.00%
2024/02/29	2	99.85	3	98.31	98.90	-1	7,110	-0.01%
2024/02/27	3.2	101.18	16	98.85	99.10	-12.8	7,026	-0.18%
2024/02/26	12.2	94.96	1.2	94.11	95.00	11	6,772	0.16%
2024/02/23	10.4	95.03	21	93.43	93.00	-10.6	6,788	-0.16%
2024/02/22	10	95.50	2.5	94.48	95.00	7.5	6,773	0.11%
2024/02/21	0.1	91.60	1.1	92.61	93.00	-1	6,714	-0.01%
2024/02/20	1.8	91.78	11	92.33	91.80	-9.2	6,741	-0.14%
2024/02/19	1.3	93.43	1	92.60	93.50	0.3	6,698	0.00%
2024/02/16	3.8	92.95	3.1	92.46	92.20	0.7	6,681	0.01%
2024/02/15	3.4	89.61	1.1	89.55	89.40	2.3	6,526	0.03%
2024/02/05	12.3	84.49	2	84.00	85.00	10.3	6,402	0.16%
2024/02/02	0.2	83.60	2	82.90	83.00	-1.8	6,413	-0.03%
2024/02/01	0	0.00	3	84.40	84.10	-3	6,515	-0.05%
2024/01/31	1.1	84.45	11	84.93	85.30	-9.9	6,607	-0.15%
2024/01/29	2.2	87.08	2	86.70	86.70	0.2	6,570	0.00%
2024/01/26	2	87.33	3	87.20	86.30	-1	6,510	-0.01%
2024/01/25	2.3	85.65	11.5	85.77	86.60	-9.2	6,258	-0.15%
2024/01/24	1	81.70	7.2	81.23	81.00	-6.2	5,980	-0.10%
2024/01/23	2	79.66	1	79.00	80.20	1	5,918	0.02%
2024/01/22	0.2	75.85	4	76.50	76.00	-3.8	5,865	-0.06%
2024/01/19	3	76.73	0	0.00	76.60	3	5,925	0.05%
2024/01/18	0	77.40	2	77.60	77.60	-2	5,991	-0.03%
2024/01/17	0.1	76.63	0	0.00	76.50	0.1	5,939	0.00%
2024/01/16	0	0.00	2	77.20	76.70	-2	5,965	-0.03%
2024/01/15	1	75.80	0	0.00	76.10	1	5,930	0.02%
2024/01/12	0.5	74.64	1	74.60	74.00	-0.5	6,095	-0.01%
2024/01/11	0.1	75.00	1	75.20	75.30	-0.9	6,246	-0.01%
2024/01/10	0.3	74.22	3	73.80	73.90	-2.7	6,349	-0.04%
2024/01/09	0.2	75.50	0	0.00	75.00	0.2	6,516	0.00%
2024/01/08	1	75.40	0	0.00	75.20	1	6,631	0.02%
2024/01/04	2.3	76.03	0	0.00	75.40	2.3	7,581	0.03%
2024/01/03	3	76.93	1.1	76.63	76.50	1.9	7,683	0.02%
2024/01/02	1.1	76.16	0	0.00	75.60	1.1	7,724	0.01%
2023/12/29	0.1	75.10	5	76.00	76.00	-4.9	7,925	-0.06%
2023/12/28	2.8	75.43	1	75.60	75.20	1.8	7,924	0.02%
2023/12/27	1.2	75.64	0	0.00	75.60	1.2	7,956	0.01%
2023/12/26	0.1	75.80	12	75.77	75.60	-11.9	8,100	-0.15%
2023/12/25	4.2	75.67	2	76.20	75.50	2.2	8,187	0.03%
2023/12/22	1.1	76.04	0	0.00	75.80	1.1	8,272	0.01%
2023/12/21	0.4	76.80	1	77.70	76.10	-0.6	8,426	-0.01%
2023/12/20	0	77.80	0	0.00	77.50	0	8,518	0.00%
2023/12/19	0.2	78.01	2	77.70	78.00	-1.8	8,623	-0.02%
2023/12/18	13	81.73	2	81.25	79.20	11	8,717	0.13%
2023/12/15	10	86.15	2	87.00	85.10	8	8,917	0.09%
2023/12/14	0	0.00	2	85.60	85.40	-2	9,207	-0.02%
2023/12/13	4	85.22	0	0.00	85.00	4	9,341	0.04%
2023/12/12	0	0.00	3	85.67	85.70	-3	9,540	-0.03%
2023/12/11	3	86.00	3	85.07	85.40	0	9,941	0.00%
2023/12/08	1	84.69	10	84.38	84.30	-9	10,803	-0.08%
2023/12/07	7	87.52	18	85.96	84.60	-11	11,091	-0.10%
2023/12/06	33	85.14	22	86.34	87.00	11	11,074	0.10%
2023/12/05	10.1	80.64	13.1	80.98	82.40	-3.1	10,932	-0.03%
2023/12/04	7	78.00	4.2	78.59	77.50	2.8	10,741	0.03%
2023/12/01	1	76.60	13.1	74.82	76.90	-12.1	10,731	-0.11%
2023/11/30	6.1	74.75	4	74.20	74.40	2.1	10,764	0.02%
2023/11/29	1.2	75.38	0	0.00	75.40	1.2	10,846	0.01%
2023/11/28	10	76.05	0	0.00	76.50	10	10,865	0.09%
2023/11/27	2	74.05	0	0.00	74.00	2	11,148	0.02%
2023/11/24	0.1	75.00	0.8	75.00	75.40	-0.7	11,582	-0.01%
2023/11/22	1	76.11	4	76.25	76.10	-3	11,677	-0.03%
2023/11/21	1	77.00	0	0.00	76.50	1	11,653	0.01%
2023/11/20	2	76.60	0	0.00	76.80	2	11,737	0.02%
2023/11/17	2.3	77.76	2	76.80	77.50	0.3	11,717	0.00%
2023/11/16	0.2	78.45	0	0.00	78.20	0.2	11,690	0.00%
2023/11/15	9.1	79.19	8	79.30	78.40	1.1	11,718	0.01%
2023/11/14	2.3	78.04	2.1	78.39	78.40	0.2	11,909	0.00%
2023/11/13	3.1	78.62	0	0.00	78.40	3.1	11,994	0.03%
2023/11/10	0.1	77.90	0	0.00	78.50	0.1	12,054	0.00%
2023/11/09	4.2	80.33	0	0.00	80.00	4.2	12,198	0.03%
2023/11/08	0	0.00	1	78.90	79.60	-1	12,125	-0.01%
2023/11/07	0	0.00	4	78.10	79.00	-4	12,094	-0.03%
2023/11/06	1.1	76.98	1	76.70	76.80	0.1	12,110	0.00%
2023/11/03	2.1	76.00	2	76.10	75.80	0.1	12,169	0.00%
2023/11/02	0	76.80	3	76.80	76.80	-3	12,184	-0.02%
2023/11/01	3.2	72.21	1	73.70	74.00	2.2	12,171	0.02%
2023/10/31	3	73.25	2	74.40	73.30	1	12,129	0.01%
2023/10/30	3	75.80	4	75.58	75.30	-1	12,236	-0.01%
2023/10/27	1	76.50	1	76.40	76.40	0	12,270	0.00%
2023/10/26	3	76.90	2	76.95	76.40	1	12,492	0.01%
2023/10/25	0	0.00	1.1	79.18	78.00	-1.1	12,872	-0.01%
2023/10/24	2.1	78.06	1	78.40	78.30	1.1	13,004	0.01%
2023/10/23	3	78.00	3	78.70	78.90	0	13,030	0.00%
2023/10/20	6.1	78.74	6	78.90	78.30	0.1	13,037	0.00%
2023/10/19	3	81.97	3	81.80	81.70	0	12,881	0.00%
2023/10/18	1	82.50	17	82.62	82.60	-16	12,732	-0.13%
2023/10/17	11	82.81	7	83.73	82.50	4	12,638	0.03%
2023/10/16	7	83.54	2	83.75	83.80	5	12,530	0.04%
2023/10/13	30	84.03	81	84.19	83.40	-51	12,524	-0.41%
2023/10/12	57.4	84.07	9	85.43	86.70	48.4	12,159	0.40%
2023/10/11	0	78.60	4	78.85	78.90	-4	11,675	-0.03%
2023/10/06	2.7	77.58	1	78.80	77.60	1.7	11,688	0.01%
2023/10/05	17	79.72	14	79.33	78.30	3	11,633	0.03%
2023/10/04	10	77.31	5.2	77.00	77.00	4.9	11,384	0.04%
2023/10/03	1	78.70	2	78.70	78.70	-1	11,338	-0.01%
2023/10/02	6	77.20	12	77.30	77.80	-6	11,267	-0.05%
2023/09/28	2	78.05	3	78.60	78.30	-1	11,140	-0.01%
2023/09/27	10	78.47	7	79.11	78.80	3	11,061	0.03%
2023/09/26	16	78.86	2	79.30	78.30	14	10,993	0.13%
2023/09/25	5	79.06	3	79.07	78.80	2	10,825	0.02%
2023/09/22	2	77.75	4	78.00	79.40	-2	10,682	-0.02%
2023/09/21	5	77.86	8.1	77.91	77.90	-3.1	10,568	-0.03%
2023/09/20	13	79.15	11	78.42	78.00	2	10,427	0.02%
2023/09/19	68	77.96	65.2	79.08	79.10	2.8	10,103	0.03%
2023/09/18	2	75.35	9	75.54	76.40	-7	9,734	-0.07%
2023/09/15	8.1	73.57	24	73.23	74.10	-15.9	9,723	-0.16%
2023/09/14	28	75.70	34	76.25	75.60	-6	9,681	-0.06%
2023/09/13	46.5	75.42	26	76.30	74.40	20.5	9,230	0.22%
2023/09/12	24	74.15	26	73.87	73.50	-2	8,378	-0.02%
2023/09/11	5	71.61	7	71.76	72.40	-2	8,009	-0.02%
2023/09/08	14.1	69.60	13	70.08	69.80	1.1	7,813	0.01%
2023/09/07	10	68.60	11	67.74	67.40	-1	7,581	-0.01%
2023/09/06	0	0.00	3.2	67.84	67.90	-3.2	7,495	-0.04%
2023/09/05	1	67.90	22.2	67.71	68.00	-21.2	7,469	-0.28%
2023/09/04	5.2	68.16	2	67.95	68.10	3.2	7,466	0.04%
2023/09/01	20	67.19	16	66.81	66.40	4	7,352	0.05%
2023/08/31	10	66.76	5	68.50	67.90	5	7,344	0.07%
2023/08/30	18.2	66.29	30	64.55	66.30	-11.9	7,127	-0.17%
2023/08/29	3	63.60	24.1	63.02	63.90	-21.1	6,711	-0.31%
2023/08/28	4	61.50	0	0.00	61.20	4	6,591	0.06%
2023/08/25	0	0.00	1	62.60	62.10	-1	6,593	-0.02%
2023/08/24	9	60.82	12	60.87	61.50	-3	6,569	-0.05%
2023/08/23	1	61.70	6	62.07	61.90	-5	6,483	-0.08%
2023/08/22	4	61.75	0	0.00	61.20	4	6,479	0.06%
2023/08/21	10	62.04	2	62.15	61.90	8	6,483	0.12%
2023/08/18	12	62.83	14	61.94	61.40	-2	6,440	-0.03%
2023/08/17	3	62.03	0	0.00	62.00	3	6,264	0.05%
2023/08/16	12	61.13	1	62.00	62.00	11	6,275	0.18%
2023/08/15	12	62.03	29	61.12	61.90	-17	6,243	-0.27%
2023/08/14	21	58.99	1	58.80	59.00	20	6,135	0.33%
2023/08/11	1	59.90	13	60.10	60.20	-12	6,201	-0.19%
2023/08/10	7	60.16	14.2	60.87	60.10	-7.2	6,153	-0.12%
2023/08/09	27	59.96	0	0.00	60.00	27	6,082	0.44%
2023/08/08	0	0.00	1	59.90	60.10	-1	6,009	-0.02%
2023/08/07	0.1	57.70	1	59.00	59.30	-0.9	5,993	-0.01%
2023/08/04	3.2	58.84	9.1	58.44	58.30	-5.9	5,944	-0.10%
2023/08/02	1	59.50	1	61.70	59.50	0	5,890	0.00%
2023/08/01	3	60.10	4	61.60	61.00	-1	5,821	-0.02%
2023/07/31	28	62.04	14	61.89	60.60	14	5,841	0.24%
2023/07/28	26	59.83	21	59.73	60.60	5	5,704	0.09%
2023/07/27	1	56.50	5	56.80	56.90	-4	5,323	-0.08%
2023/07/26	17	55.63	5	55.68	54.80	12	5,187	0.23%
2023/07/25	0.1	54.40	1	54.60	54.50	-0.9	5,107	-0.02%
2023/07/21	0	0.00	1	53.00	52.90	-1	5,039	-0.02%
2023/07/20	0	0.00	7	52.59	53.00	-7	5,055	-0.14%
2023/07/19	3	53.27	1	54.50	52.60	2	5,071	0.04%
2023/07/18	1	53.50	1	54.80	54.10	0	5,041	0.00%
2023/07/17	1	53.60	0	0.00	53.50	1	4,981	0.02%
2023/07/14	0	0.00	0.3	53.80	53.20	-0.3	5,022	-0.01%
2023/07/13	0	0.00	3	54.00	53.90	-3	5,074	-0.06%
2023/07/12	1.3	51.52	0	0.00	51.40	1.3	5,092	0.03%
2023/07/11	0	51.40	1	51.90	51.40	-1	5,126	-0.02%
2023/07/10	2	51.10	3	52.10	51.30	-1	5,213	-0.02%
2023/07/07	0	0.00	0.2	50.80	51.90	-0.2	5,363	0.00%
2023/07/06	3	51.33	1	51.20	51.10	2	5,426	0.04%
2023/07/05	2.1	52.62	0	0.00	51.80	2.1	5,437	0.04%
2023/07/04	0	0.00	3	52.40	52.40	-3	5,440	-0.06%
2023/07/03	4.1	52.62	2	52.30	52.40	2.1	5,498	0.04%
2023/06/30	3	52.33	4	52.40	52.70	-1	5,499	-0.02%
2023/06/29	1	51.70	0	0.00	51.80	1	5,509	0.02%
2023/06/28	0.1	52.10	0	0.00	52.20	0.1	5,527	0.00%
2023/06/27	14.1	52.10	0	0.00	51.10	14.1	5,539	0.25%
2023/06/26	6	53.81	1	53.30	53.30	5	5,547	0.09%
2023/06/21	6.2	56.06	21	56.04	56.30	-14.8	5,577	-0.27%
2023/06/20	5	54.74	14	55.54	54.50	-9	5,629	-0.16%
2023/06/19	1	53.10	0	0.00	53.60	1	5,447	0.02%
2023/06/16	0	0.00	17	54.46	54.00	-17	5,456	-0.31%
2023/06/15	20	53.90	0	0.00	54.20	20	5,348	0.37%
2023/06/14	13	53.52	6	53.55	53.40	7	5,337	0.13%
2023/06/13	1	52.49	3	52.30	52.40	-2	5,239	-0.04%
2023/06/12	0.1	50.90	0	0.00	50.90	0.1	5,158	0.00%
2023/06/09	0.1	51.10	0	0.00	51.10	0.1	5,174	0.00%
2023/06/08	0	0.00	1	50.90	50.30	-1	5,234	-0.02%
2023/06/07	0.1	50.30	0	0.00	50.30	0.1	5,291	0.00%
2023/06/06	2.1	50.39	0	0.00	50.20	2.1	5,348	0.04%
2023/06/05	0.1	51.40	1	51.40	51.40	-0.9	5,316	-0.02%
2023/06/02	0.1	50.00	0.1	49.65	49.95	0	5,210	0.00%
2023/06/01	2	49.89	0.4	49.90	49.55	1.7	5,180	0.03%
2023/05/30	0.3	49.90	2	49.45	49.90	-1.7	5,155	-0.03%
2023/05/29	0.1	50.10	0	0.00	49.90	0.1	5,219	0.00%
2023/05/26	0.1	49.70	1	49.65	49.60	-0.9	5,201	-0.02%
2023/05/24	1.1	50.20	0	0.00	50.20	1.1	5,189	0.02%
2023/05/23	6.3	50.39	6	49.90	49.90	0.3	5,174	0.01%
2023/05/22	6.1	50.86	3	51.27	51.10	3.1	5,114	0.06%
2023/05/19	2.7	49.88	0	0.00	49.35	2.7	5,005	0.05%
2023/05/18	4.1	49.91	10	49.80	49.55	-5.9	4,976	-0.12%
2023/05/17	0.1	50.50	13.1	50.17	50.60	-13	4,882	-0.27%
2023/05/16	1	48.60	0	0.00	48.20	1	4,762	0.02%
2023/05/15	2.1	48.02	1	48.40	48.45	1.1	4,733	0.02%
2023/05/10	1	48.10	0	0.00	48.20	1	4,743	0.02%
2023/05/08	1.3	49.05	0	0.00	48.80	1.3	4,720	0.03%
2023/05/05	3.3	50.68	3	50.80	50.80	0.3	4,630	0.01%
2023/05/04	2	50.00	2	49.15	49.30	0	4,532	0.00%
2023/05/03	0.1	49.95	0	0.00	49.95	0.1	4,414	0.00%
2023/04/28	0.2	47.65	0	0.00	47.65	0.2	4,439	0.01%
2023/04/27	10	46.75	0.1	47.95	47.75	9.9	4,449	0.22%
2023/04/26	0.3	46.70	6	46.28	46.70	-5.7	4,439	-0.13%
2023/04/25	0.3	46.55	0	0.00	46.55	0.3	4,444	0.01%
2023/04/24	3	46.75	2	47.13	47.05	1	4,432	0.02%
2023/04/21	2.1	47.21	1.9	47.44	46.05	0.2	4,423	0.01%
2023/04/20	3.5	47.71	2	47.93	47.15	1.5	4,409	0.03%
2023/04/19	0	0.00	2	48.80	48.80	-2	4,417	-0.05%
2023/04/18	6	49.10	1	49.15	49.10	5	4,392	0.11%
2023/04/14	0	47.30	1	47.45	47.30	-1	4,181	-0.02%
2023/04/13	0	0.00	7	47.11	47.20	-7	4,197	-0.17%
2023/04/11	1	47.00	4	46.96	46.95	-3	4,151	-0.07%
2023/04/10	1	46.55	1	46.60	46.55	0	4,268	0.00%
2023/04/06	2	44.75	2	45.20	45.65	0	4,295	0.00%
2023/03/31	0.7	46.45	1	46.50	46.20	-0.3	4,236	-0.01%
2023/03/29	5	46.40	0	0.00	46.50	5	4,330	0.12%
2023/03/28	1	45.75	2	45.73	45.65	-1	4,386	-0.02%
2023/03/27	1	46.10	1	46.95	45.85	0	4,504	0.00%
2023/03/24	1.1	46.40	20	46.40	46.70	-18.9	4,680	-0.40%
2023/03/23	16	46.98	31	47.10	46.80	-15	4,628	-0.32%
2023/03/22	2.1	45.66	3	45.47	45.45	-0.9	4,491	-0.02%
2023/03/21	1	45.24	1	45.20	45.10	0	4,471	0.00%
2023/03/20	0.1	44.55	1	44.40	44.45	-0.9	4,418	-0.02%
2023/03/17	2.1	44.94	0	0.00	44.25	2.1	4,481	0.05%
2023/03/16	9	45.19	0	0.00	45.10	9	4,479	0.20%
2023/03/15	9	45.24	30	45.10	45.20	-21	4,512	-0.47%
2023/03/10	2	45.73	2	45.90	45.75	0	4,576	0.00%
2023/03/09	0	0.00	22	45.24	45.15	-22	4,729	-0.47%
2023/03/08	2	44.40	0	0.00	44.90	2	4,911	0.04%
2023/03/07	0	0.00	2.2	44.20	44.05	-2.2	5,340	-0.04%
2023/03/03	1	43.25	0	0.00	43.45	1	5,410	0.02%
2023/02/23	1	43.65	0	0.00	44.35	1	5,469	0.02%
2023/02/17	20	44.52	0	0.00	44.60	20	6,006	0.33%
2023/02/16	2	44.08	1	44.00	44.05	1	6,041	0.02%
2023/02/15	1	43.50	0	0.00	43.60	1	6,156	0.02%
2023/02/06	0	0.00	1	45.00	44.65	-1	6,577	-0.02%
2023/02/03	0	0.00	6	45.05	44.45	-6	6,598	-0.09%
2023/02/02	0.1	45.40	0	0.00	45.70	0.1	6,572	0.00%
2023/02/01	0	0.00	8	45.20	45.20	-8	6,550	-0.12%
2023/01/31	13	44.87	0	44.75	45.00	13	6,517	0.20%
2023/01/30	3	43.65	7	43.91	43.95	-4	6,457	-0.06%
2023/01/17	0	0.00	17	43.00	42.90	-17	6,403	-0.27%
2023/01/16	0	0.00	2	42.65	43.10	-2	6,379	-0.03%
2023/01/12	2	42.98	0	0.00	42.75	2	6,463	0.03%
2023/01/11	0	0.00	6	43.50	43.10	-6	6,470	-0.09%
2023/01/10	3	43.72	0	0.00	43.40	3	6,479	0.05%
2023/01/09	22	43.63	5	43.43	43.35	17	6,489	0.26%
2023/01/06	0	0.00	1	43.35	43.35	-1	6,560	-0.02%
2023/01/03	0	0.00	1	43.70	42.85	-1	6,697	-0.01%
2022/12/30	0	0.00	7	43.40	43.10	-7	6,744	-0.10%
2022/12/29	7	42.35	0	0.00	41.80	7	6,648	0.11%
2022/12/28	3	42.40	3	43.03	43.00	0	6,607	0.00%
2022/12/27	1	42.20	0	0.00	42.10	1	6,436	0.02%
2022/12/26	2	41.85	0	0.00	41.75	2	6,460	0.03%
2022/12/23	1	41.30	2	40.95	41.05	-1	6,496	-0.02%
2022/12/22	1	41.00	0	0.00	40.90	1	6,515	0.02%
2022/12/21	2	40.85	0	0.00	41.10	2	6,560	0.03%
2022/12/19	6	42.93	0	0.00	42.65	6	6,489	0.09%
2022/12/16	21	46.08	7	45.87	45.00	14	6,475	0.22%
2022/12/15	50.1	49.30	0	0.00	49.20	50.1	6,271	0.80%
2022/12/06	5	48.37	0	0.00	48.65	5	6,629	0.08%
2022/12/05	1	48.80	1	48.65	49.00	0	6,657	0.00%
2022/12/02	12	49.20	1	48.65	48.75	11	6,845	0.16%
2022/12/01	5	49.05	1	49.45	49.30	4	6,743	0.06%
2022/11/30	0	0.00	1	47.85	47.45	-1	6,486	-0.02%
2022/11/29	74	48.21	76.7	48.17	48.45	-2.7	6,264	-0.04%
2022/11/22	2	45.75	0	0.00	45.40	2	6,080	0.03%
2022/11/21	1	45.90	0	0.00	45.95	1	6,253	0.02%
2022/11/18	5	46.64	2	47.10	45.70	3	6,287	0.05%
2022/11/17	6	45.98	2	46.35	46.25	4	6,192	0.06%
2022/11/16	9	45.89	10	46.24	45.60	-1	6,087	-0.02%
2022/11/15	2	43.38	2	43.65	44.15	0	5,849	0.00%
2022/11/14	1	43.40	1	43.75	43.75	0	6,002	0.00%
2022/11/11	6	43.54	5	43.84	43.40	1	6,266	0.02%
2022/11/10	3	42.75	5	43.03	42.65	-2	6,419	-0.03%
2022/11/09	0	0.00	1	45.05	44.90	-1	6,511	-0.02%
2022/11/08	1	46.25	1	47.00	46.30	0	6,513	0.00%
2022/11/07	2	46.00	0	0.00	45.80	2	6,541	0.03%
2022/11/03	0	0.00	1	45.65	45.55	-1	6,966	-0.01%
2022/11/01	0	0.00	3	45.40	46.20	-3	7,344	-0.04%
2022/10/31	1	45.10	0	0.00	45.25	1	7,401	0.01%
2022/10/25	3	45.22	2	45.00	44.95	1	7,788	0.01%
2022/10/21	1	45.50	0	0.00	45.65	1	8,025	0.01%
2022/10/20	1.2	46.12	1	45.45	45.70	0.2	8,028	0.00%
2022/10/14	1	48.55	3	48.40	48.20	-2	8,313	-0.02%
2022/10/11	35.5	46.77	35	47.09	46.70	0.5	8,920	0.01%
2022/10/07	2	48.90	0	0.00	47.95	2	9,551	0.02%
2022/10/06	1	48.35	0	0.00	49.05	1	9,610	0.01%
2022/10/05	0	0.00	1	48.45	48.30	-1	9,662	-0.01%
2022/10/03	2	48.33	2	48.50	48.45	0	9,870	0.00%
2022/09/30	1	47.80	0	0.00	48.30	1	10,286	0.01%
2022/09/28	2	50.18	3	49.25	49.20	-1	10,701	-0.01%
2022/09/26	1	51.00	1	51.20	51.20	0	10,912	0.00%
2022/09/23	0	0.00	1	52.90	53.00	-1	11,102	-0.01%
2022/09/21	2	55.55	1	55.00	55.10	1	11,807	0.01%
2022/09/19	1	54.40	0	0.00	54.20	1	12,151	0.01%
2022/09/16	3	55.30	7	56.47	54.50	-4	12,249	-0.03%
2022/09/15	0	0.00	2	55.85	55.60	-2	12,093	-0.02%
2022/09/14	4	55.70	1	55.10	55.70	3	12,156	0.02%
2022/09/13	1	54.80	3	54.90	54.80	-2	12,357	-0.02%
2022/09/12	2	53.95	1	53.70	53.70	1	12,441	0.01%
2022/09/08	4	54.10	5	54.54	55.10	-1	12,638	-0.01%
2022/09/07	1	52.10	0	0.00	52.70	1	12,896	0.01%
2022/09/05	2	52.05	0	0.00	52.20	2	13,346	0.01%
2022/09/02	1	54.30	2	54.65	54.40	-1	13,472	-0.01%
2022/09/01	7	54.59	7	54.73	54.70	0	13,454	0.00%
2022/08/31	4	54.03	10	54.03	54.60	-6	13,455	-0.04%
2022/08/29	3	51.43	0	0.00	51.20	3	13,606	0.02%
2022/08/26	4	53.40	6	54.25	52.80	-2	13,688	-0.01%
2022/08/25	5	52.60	0.4	52.29	52.10	4.7	13,683	0.03%
2022/08/24	0	0.00	1	51.00	51.40	-1	13,712	-0.01%
2022/08/23	1.1	50.89	1	51.40	51.50	0.1	13,797	0.00%
2022/08/22	1.1	51.59	1	51.40	51.50	0.1	13,985	0.00%
2022/08/19	13.2	52.94	12	52.75	52.10	1.2	14,008	0.01%
2022/08/18	32	52.29	25	51.79	53.10	7	13,952	0.05%
2022/08/17	1	51.20	5	51.42	51.20	-4	13,787	-0.03%
2022/08/16	11	49.62	9.3	50.15	50.10	1.7	13,623	0.01%
2022/08/15	1	48.25	20	48.94	49.60	-19	13,684	-0.14%
2022/08/12	1	47.10	0	0.00	47.55	1	13,861	0.01%
2022/08/11	6.3	47.66	2	47.53	47.55	4.3	13,889	0.03%
2022/08/10	0	0.00	12	50.51	49.10	-12	13,809	-0.09%
2022/08/09	12	51.60	9	50.92	51.20	3	13,667	0.02%
2022/08/08	0	0.00	1	49.00	49.10	-1	13,348	-0.01%
2022/08/05	3	48.78	0	0.00	48.90	3	13,233	0.02%
2022/08/04	0	0.00	1	47.75	49.10	-1	13,131	-0.01%
2022/08/03	8	47.66	0	0.00	47.50	8	12,998	0.06%
2022/08/02	3	49.68	1	49.35	49.65	2	12,834	0.02%
2022/08/01	1	50.30	0	0.00	50.00	1	12,739	0.01%
2022/07/29	1	48.90	5	49.90	50.20	-4	12,641	-0.03%
2022/07/28	0	0.00	1	49.45	48.65	-1	12,437	-0.01%
2022/07/27	1	48.95	0	0.00	48.95	1	12,339	0.01%
2022/07/26	0	0.00	5	48.65	48.80	-5	12,280	-0.04%
2022/07/25	1	48.80	1	48.20	48.80	0	12,195	0.00%
2022/07/22	6	48.80	3	48.67	48.20	3	12,099	0.02%
2022/07/21	1	46.60	0	0.00	47.50	1	11,869	0.01%
2022/07/20	4	47.73	1	47.20	47.25	3	11,752	0.03%
2022/07/19	12	46.58	10	46.87	46.60	2	11,544	0.02%
2022/07/18	70	49.08	36	48.57	48.15	34	11,246	0.30%
2022/07/15	20	50.38	31	50.20	51.20	-11	10,807	-0.10%
2022/07/14	14	47.10	15	47.21	47.50	-1	10,124	-0.01%
2022/07/13	5	47.57	13	48.40	47.35	-8	9,930	-0.08%
2022/07/12	16	47.63	21	47.72	47.65	-5	9,829	-0.05%
2022/07/11	0	0.00	2	49.10	48.65	-2	9,693	-0.02%
2022/07/08	18	51.19	23	50.58	49.40	-5	9,525	-0.05%
2022/07/07	5	49.85	4	49.91	50.40	1	9,052	0.01%
2022/07/06	1	46.50	0	0.00	46.25	1	8,636	0.01%
2022/07/05	4	46.60	2	46.45	47.10	2	8,479	0.02%
2022/07/04	2	45.98	3	46.17	45.25	-1	8,261	-0.01%
2022/07/01	1	47.40	0	0.00	46.60	1	8,087	0.01%
2022/06/30	1	48.45	1	50.50	49.35	0	7,822	0.00%
2022/06/29	10	50.00	14	50.42	51.80	-4	7,470	-0.05%
2022/06/28	1	48.35	13	47.72	48.35	-12	6,889	-0.17%
2022/06/27	0	0.00	2	46.00	46.25	-2	6,584	-0.03%
2022/06/24	2	44.65	2	45.25	44.55	0	6,385	0.00%
2022/06/23	1	44.90	27	44.65	44.50	-26	6,204	-0.42%
2022/06/22	14.2	45.28	2	45.35	44.50	12.2	6,034	0.20%
2022/06/21	10.1	45.11	11	45.50	45.25	-0.9	5,862	-0.02%
2022/06/20	0	0.00	11	43.70	42.65	-11	5,573	-0.20%
2022/06/17	0	0.00	1	44.65	44.90	-1	5,365	-0.02%
2022/06/16	39	44.16	36	43.99	43.90	3	5,048	0.06%
2022/06/15	32	43.20	40	42.84	43.80	-8	4,540	-0.18%
2022/06/14	15	40.82	2	40.90	41.20	13	4,137	0.31%
2022/06/13	12	42.20	24	41.81	41.90	-12	4,009	-0.30%
2022/06/10	0	0.00	2	41.23	41.50	-2	3,821	-0.05%
2022/06/09	5	41.55	0	0.00	41.40	5	3,768	0.13%
2022/06/08	0	0.00	5	40.60	41.80	-5	3,655	-0.14%
2022/06/07	8	40.70	3	40.69	40.65	5	3,489	0.14%
2022/06/06	14	41.32	15	40.18	39.65	-1	3,297	-0.03%
2022/06/02	1	40.85	7.2	40.59	41.10	-6.2	3,126	-0.20%
2022/06/01	0.2	40.05	6	39.83	39.95	-5.8	2,883	-0.20%
2022/05/31	3	39.35	2	39.25	40.00	1	2,761	0.04%
2022/05/30	8	40.03	2	39.10	39.90	6	2,622	0.23%
2022/05/27	2	39.03	1	38.30	38.50	1	2,370	0.04%
2022/05/26	1.2	39.12	1	38.60	38.65	0.2	2,288	0.01%
2022/05/25	1	39.00	2	38.63	38.70	-1	2,139	-0.05%
2022/05/23	6	37.97	3	38.27	38.80	3	1,843	0.16%
2022/05/20	2	38.23	1	37.53	38.15	1	1,458	0.07%
2022/05/19	0	0.00	4	36.75	37.20	-4	1,133	-0.35%
2022/05/18	5	36.62	1	36.45	36.65	4	964	0.41%
2022/05/17	1	34.75	0	0.00	34.60	1	798	0.13%
2022/05/11	0	0.00	11	32.33	32.90	-11	677	-1.62%
2022/05/10	0	0.00	21	32.20	32.20	-21	665	-3.16%
2022/05/09	32	31.80	0	0.00	31.90	32	662	4.83%
2022/04/29	0	0.00	2	32.95	33.20	-2	684	-0.29%
2022/04/27	0	0.00	0.5	32.50	32.65	-0.5	684	-0.07%
2022/04/21	0	0.00	120	33.83	34.10	-120	692	-17.34%	大賣/鉅額交易
2022/04/20	0	0.00	10	33.75	33.70	-10	653	-1.53%
2022/04/14	0	0.00	1	32.65	32.60	-1	616	-0.16%
2022/04/13	0.5	32.30	0	0.00	32.25	0.5	612	0.08%
2022/03/29	0	0.00	3	32.00	32.10	-3	598	-0.50%
2022/03/28	10	31.40	10	31.60	32.00	0	605	0.00%
2022/03/11	10	30.70	0	0.00	30.60	10	584	1.71%
2022/03/10	1	30.80	0	0.00	30.80	1	568	0.18%
2022/02/25	20	32.65	0	0.00	32.55	20	544	3.67%
2022/02/09	0.1	32.85	1	32.80	32.90	-0.9	603	-0.15%
2022/01/25	1	31.60	1	31.60	31.60	0	602	0.00%
2022/01/20	1	32.60	0	0.00	32.60	1	578	0.17%
2022/01/19	0	0.00	1	32.45	32.45	-1	579	-0.17%
2022/01/18	3	32.70	0	0.00	32.40	3	576	0.52%
2022/01/04	0	0.00	2	32.85	33.05	-2	655	-0.31%
2021/12/28	3	33.05	7	33.06	32.90	-4	664	-0.60%
2021/12/27	1	33.05	0	0.00	32.90	1	668	0.15%
2021/12/08	30	33.25	30	33.40	33.20	0	674	0.00%
2021/11/26	0	0.00	1	32.75	32.70	-1	669	-0.15%
2021/11/25	0	0.00	10	33.08	33.05	-10	662	-1.51%
2021/11/22	10	33.30	0	0.00	33.65	10	639	1.56%
2021/11/19	2	33.45	3	33.43	33.25	-1	637	-0.16%
2021/11/18	50	33.50	0	0.00	33.50	50	628	7.96%
2021/11/15	50	33.50	0	0.00	33.55	50	618	8.09%
2021/11/11	0	0.00	5	33.70	33.60	-5	623	-0.80%
2021/11/05	1	33.75	0	0.00	33.70	1	679	0.15%
2021/10/29	0	0.00	1	33.90	33.80	-1	710	-0.14%
2021/10/19	1	34.60	11	34.36	35.00	-10	998	-1.00%
2021/09/28	10	33.95	0	0.00	34.10	10	1,168	0.86%
2021/09/17	0	0.00	2	34.65	35.00	-2	1,319	-0.15%
2021/09/16	2	34.08	0	0.00	34.30	2	1,354	0.15%
2021/09/15	1	34.15	0	0.00	34.05	1	1,363	0.07%
2021/09/06	1	34.60	0	0.00	34.30	1	1,543	0.06%
2021/08/24	0	0.00	10	34.00	34.05	-10	1,664	-0.60%
2021/08/20	10.7	33.59	0	0.00	33.70	10.7	1,692	0.63%
2021/08/19	2	33.90	2	34.40	34.45	0	1,699	0.00%
2021/08/12	2	34.05	2	34.70	34.90	0	1,726	0.00%
2021/08/11	2	34.10	1	34.35	34.15	1	1,721	0.06%
2021/08/09	0	0.00	10	35.23	35.30	-10	1,724	-0.58%
2021/08/06	1	35.90	0	0.00	35.85	1	1,728	0.06%
2021/08/02	10	36.60	0	0.00	36.50	10	1,807	0.55%
2021/07/28	2	36.78	0	0.00	37.30	2	1,794	0.11%
2021/07/26	0.1	37.75	0	0.00	38.05	0.1	1,804	0.00%
2021/07/23	1	38.46	0	0.00	38.50	1	1,762	0.06%
2021/07/21	0	0.00	3	36.50	36.25	-3	1,608	-0.19%
2021/07/20	0	0.00	0.1	36.90	36.65	-0.1	1,613	-0.01%
2021/07/19	1	38.00	0	0.00	37.15	1	1,608	0.06%
2021/07/16	3	37.35	10	36.45	37.40	-7	1,627	-0.43%
2021/07/05	5	35.80	2	36.10	35.85	3	1,950	0.15%
2021/07/01	0	0.00	2	36.45	36.50	-2	1,994	-0.10%
2021/06/30	5	35.50	13	35.98	36.10	-8	1,966	-0.41%
2021/06/29	0	0.00	4	35.25	35.30	-4	1,944	-0.21%
2021/06/28	0	0.00	1	34.80	34.70	-1	1,932	-0.05%
2021/06/25	6	35.43	5	35.95	35.55	1	1,925	0.05%
2021/06/24	8	34.88	3	34.67	35.00	5	1,888	0.26%
2021/06/18	4	32.90	0	0.00	32.60	4	1,809	0.22%
2021/06/17	3	33.40	0	0.00	33.10	3	1,775	0.17%
2021/06/07	10	34.45	0	0.00	34.45	10	1,783	0.56%
2021/05/31	5	33.45	0	0.00	33.10	5	1,776	0.28%
2021/05/24	2	31.68	0	0.00	31.80	2	1,788	0.11%
2021/05/12	5	34.48	0	0.00	33.40	5	1,792	0.28%
2021/05/11	5	36.11	0	0.00	35.60	5	1,753	0.29%
2021/04/27	0	0.00	5	38.90	38.90	-5	1,748	-0.29%
2021/04/26	0	0.00	1	38.70	38.50	-1	1,733	-0.06%
2021/04/22	5	38.10	1	38.70	37.95	4	1,771	0.23%
2021/04/21	0	0.00	1	39.40	39.30	-1	1,729	-0.06%
2021/04/20	0	0.00	1	39.30	39.85	-1	1,717	-0.06%
2021/04/19	1	38.80	1	38.75	40.00	0	1,672	0.00%
2021/04/16	2	38.55	5	37.95	38.50	-3	1,573	-0.19%
2021/04/15	2	36.45	0	0.00	36.85	2	1,478	0.14%
2021/04/13	1	36.75	0	0.00	36.45	1	1,480	0.07%
2021/03/29	0	0.00	2	36.30	36.35	-2	1,418	-0.14%
2021/03/25	1	36.65	0	0.00	36.20	1	1,413	0.07%
2021/03/17	7	36.94	0	0.00	36.85	7	1,419	0.49%
2021/03/16	2	36.70	1	36.70	36.75	1	1,399	0.07%
2021/03/10	0	0.00	1	36.60	36.45	-1	1,325	-0.08%
2021/03/09	1	36.35	0	0.00	36.45	1	1,323	0.08%
2021/03/08	1	36.15	1	35.95	35.85	0	1,320	0.00%
2021/02/23	0	37.05	0	0.00	36.70	0	1,267	0.00%
2021/02/19	2	35.25	0	0.00	35.40	2	1,218	0.16%
2021/02/02	0	0.00	1	35.30	35.30	-1	1,154	-0.09%
2021/01/28	0	0.00	6	36.10	36.10	-6	1,131	-0.53%
2021/01/27	6	35.35	0	0.00	35.50	6	1,110	0.54%
2021/01/22	1	34.90	2	35.55	35.00	-1	1,071	-0.09%
2021/01/21	0	35.60	1	35.65	35.20	-1	1,049	-0.09%
2021/01/15	2	37.90	0	0.00	37.40	2	1,013	0.20%
2021/01/05	1	39.95	1	39.50	39.95	0	950	0.00%
2021/01/04	1	39.80	1	40.00	40.20	0	913	0.00%
2020/12/30	0	38.80	0	0.00	38.60	0	857	0.00%
2020/12/11	0	0.00	1	38.70	38.50	-1	847	-0.12%
2020/12/10	3	37.87	0	0.00	37.85	3	839	0.36%
2020/12/03	1	38.80	0	0.00	38.60	1	880	0.11%
2020/11/30	3	39.15	2	39.53	39.90	1	897	0.11%
2020/11/24	0	0.00	0	38.35	38.15	0	985	0.00%
2020/11/17	0	0.00	36	38.46	38.65	-36	1,021	-3.52%
2020/11/16	0	0.00	2	38.10	38.30	-2	1,042	-0.19%
2020/11/12	0	0.00	1	38.95	38.35	-1	1,069	-0.09%
2020/10/21	0	0.00	2	39.00	38.95	-2	1,125	-0.18%
2020/10/19	0	0.00	1	38.40	38.40	-1	1,090	-0.09%
2020/10/15	0	0.00	0.1	37.40	37.20	-0.1	1,070	-0.01%
2020/09/01	0	0.00	2	39.30	39.25	-2	1,319	-0.15%
2020/08/31	2	38.40	0	0.00	38.70	2	1,311	0.15%
2020/08/06	0	0.00	5	37.40	37.50	-5	1,561	-0.32%
2020/07/30	1	34.50	0	0.00	34.50	1	1,681	0.06%
2020/07/16	1	37.40	0	0.00	37.00	1	1,819	0.05%
2020/07/10	5	37.00	0	0.00	36.75	5	1,884	0.27%
2020/07/09	0	0.00	5	38.10	37.60	-5	1,884	-0.27%
2020/07/08	5	37.15	0	0.00	37.35	5	1,872	0.27%
2020/07/07	1	37.60	0	0.00	37.80	1	1,876	0.05%
2020/07/06	5	37.75	0	0.00	37.95	5	1,910	0.26%
2020/06/29	1	36.35	0	0.00	36.45	1	1,996	0.05%
2020/06/23	5	37.45	5	37.31	37.50	0	2,049	0.00%
2020/06/12	3	37.00	3	37.55	38.70	0	2,106	0.00%
2020/06/08	1	41.80	41	41.59	40.30	-40	2,128	-1.88%
2020/06/05	5	40.85	30	41.12	41.05	-25	2,087	-1.20%
2020/06/03	0	0.00	2	39.00	38.85	-2	2,039	-0.10%
2020/05/21	2	37.90	0	0.00	37.60	2	1,908	0.10%
2020/05/14	0	0.00	4	35.40	35.30	-4	1,758	-0.23%
2020/05/13	2	36.05	2	36.05	36.00	0	1,747	0.00%
2020/05/12	8	36.68	0	0.00	36.95	8	1,723	0.46%
2020/05/11	1	35.50	2	35.10	35.75	-1	1,659	-0.06%
2020/05/05	0	0.00	2	34.85	34.85	-2	1,567	-0.13%
2020/05/04	2	34.70	5	34.90	34.70	-3	1,560	-0.19%
2020/04/29	5	35.00	0	0.00	34.75	5	1,523	0.33%
2020/04/23	20	33.80	0	0.00	33.90	20	1,517	1.32%
2020/04/15	1	34.30	0	0.00	34.60	1	1,423	0.07%
2020/04/09	2	33.35	2	33.45	33.65	0	1,367	0.00%
2020/04/08	2	33.25	3	33.25	33.45	-1	1,328	-0.08%
2020/04/07	3	32.75	0	0.00	32.80	3	1,302	0.23%
2020/04/01	0	0.00	3	32.75	32.85	-3	1,269	-0.24%
2020/03/31	2	32.65	4	32.10	32.00	-2	1,248	-0.16%
2020/03/25	0	0.00	6	31.05	30.95	-6	1,113	-0.54%
2020/03/24	0	0.00	10	29.10	29.05	-10	1,095	-0.91%
2020/03/23	10	26.99	0	0.00	26.90	10	1,106	0.90%
2020/03/20	0	0.00	10	29.35	28.50	-10	1,121	-0.89%
2020/03/19	10	27.00	0	0.00	26.70	10	1,118	0.89%
2020/03/18	3	29.05	0	0.00	29.05	3	1,107	0.27%
2020/03/17	3	29.75	0	0.00	29.70	3	1,122	0.27%
2020/03/13	3	32.05	0	0.00	33.30	3	1,083	0.28%
2020/02/27	0	0.00	2	39.50	38.95	-2	1,110	-0.18%
2020/02/25	1	40.40	0	0.00	40.50	1	1,093	0.09%
2020/02/19	1	41.45	0	0.00	41.30	1	1,104	0.09%
2020/02/03	1	40.95	1	40.00	40.90	0	1,136	0.00%
2020/01/16	3	46.72	10	47.08	46.75	-7	1,136	-0.62%
2020/01/02	1	46.70	0	0.00	46.70	1	1,262	0.08%
2019/12/30	0	0.00	4	47.00	46.80	-4	1,277	-0.31%
2019/12/12	0	0.00	47	46.34	46.55	-47	1,367	-3.44%
2019/12/11	1	45.70	8	45.75	45.60	-7	1,362	-0.51%
2019/12/09	0	0.00	1	45.70	45.85	-1	1,451	-0.07%
2019/12/04	1	44.60	0	0.00	44.65	1	1,413	0.07%
2019/11/27	0	0.00	2	44.30	44.35	-2	1,419	-0.14%
2019/11/22	2	45.20	0	0.00	45.15	2	1,412	0.14%
2019/11/07	1	46.90	0	0.00	46.60	1	1,468	0.07%
2019/10/30	1	47.00	0	0.00	47.60	1	1,458	0.07%
2019/10/23	0	0.00	4	47.50	46.90	-4	1,443	-0.28%
2019/10/17	1	46.70	1	47.20	47.20	0	1,434	0.00%
2019/10/15	1	45.75	0	0.00	47.00	1	1,451	0.07%
2019/10/08	4	46.25	0	0.00	45.65	4	1,454	0.28%
2019/10/02	0	0.00	1	47.80	48.00	-1	1,556	-0.06%
2019/09/26	1	47.50	1	47.45	47.45	0	1,570	0.00%
2019/09/16	0	0.00	1	48.20	48.60	-1	1,432	-0.07%
2019/09/12	2	47.85	3	47.85	48.30	-1	1,413	-0.07%
2019/09/06	5	46.10	0	0.00	45.90	5	1,344	0.37%
2019/09/04	20	46.50	0	0.00	46.50	20	1,344	1.49%
2019/09/03	0	0.00	1	46.50	46.45	-1	1,357	-0.07%
2019/08/30	5	45.40	0	0.00	45.40	5	1,320	0.38%
2019/08/29	0	0.00	2	45.98	46.00	-2	1,313	-0.15%
2019/08/28	1	45.70	1	44.40	45.85	0	1,300	0.00%
2019/08/27	1	44.90	0	0.00	44.15	1	1,281	0.08%
2019/08/23	0	0.00	2	44.93	44.95	-2	1,265	-0.16%
2019/08/21	0	0.00	5	44.80	44.75	-5	1,277	-0.39%
2019/08/20	1	44.50	0	0.00	44.45	1	1,269	0.08%
2019/08/15	6	41.97	0	0.00	41.85	6	1,246	0.48%
2019/08/14	2	43.80	0	0.00	43.10	2	1,236	0.16%
2019/08/08	10	44.25	0	0.00	44.30	10	1,243	0.80%
2019/08/07	2	44.20	0	0.00	44.15	2	1,255	0.16%
2019/08/06	1	44.20	0	0.00	44.15	1	1,274	0.08%
2019/08/02	0	0.00	2	44.00	44.80	-2	1,303	-0.15%
2019/08/01	5	44.70	0	0.00	44.65	5	1,312	0.38%
2019/07/30	1	46.05	0	0.00	45.75	1	1,336	0.07%
2019/07/26	1	46.15	0	0.00	46.15	1	1,454	0.07%
2019/07/23	1	46.10	0	0.00	45.65	1	1,690	0.06%
2019/07/19	1	46.05	0	0.00	45.75	1	1,791	0.06%
2019/07/18	0	0.00	2	47.80	47.70	-2	1,825	-0.11%
2019/07/17	0	0.00	28	47.49	47.60	-28	1,862	-1.50%
2019/07/16	0	0.00	57	47.03	47.10	-57	1,925	-2.96%
2019/07/12	3	47.05	3	47.05	47.05	0	2,060	0.00%
2019/07/11	0	0.00	1	46.30	47.00	-1	2,161	-0.05%
2019/07/09	0	0.00	6	45.77	45.50	-6	2,272	-0.26%
2019/07/02	0	0.00	4	45.70	45.90	-4	2,288	-0.17%
2019/07/01	0	0.00	10	45.00	44.75	-10	2,266	-0.44%
2019/06/28	0	0.00	1	44.95	44.90	-1	2,257	-0.04%
2019/06/27	2	44.90	10	44.90	44.95	-8	2,275	-0.35%
2019/06/21	0	0.00	6	43.75	44.10	-6	2,293	-0.26%
2019/06/19	6	43.10	0	0.00	43.30	6	2,289	0.26%
2019/06/11	0	0.00	1	41.10	40.90	-1	2,460	-0.04%
2019/06/03	1	42.80	1	42.55	42.90	0	2,546	0.00%
2019/05/29	1	43.75	0.2	46.80	43.70	0.8	2,625	0.03%
2019/05/24	7	42.91	0	0.00	42.80	7	2,653	0.26%
2019/05/23	1	43.00	0	0.00	43.00	1	2,659	0.04%
2019/05/22	18	43.20	0	0.00	43.20	18	2,685	0.67%
2019/05/21	15	43.00	0	0.00	43.00	15	2,693	0.56%
2019/05/17	5	42.85	2	42.85	42.85	3	2,693	0.11%
2019/05/16	5	42.80	0	0.00	42.80	5	2,696	0.19%
2019/05/14	0	0.00	10	41.00	41.25	-10	2,691	-0.37%
2019/05/10	1	42.15	1	42.20	41.80	0	2,650	0.00%
2019/05/09	1	42.60	0	0.00	42.55	1	2,636	0.04%
2019/05/08	10	43.03	0	0.00	43.00	10	2,621	0.38%
2019/05/07	25	43.96	0	0.00	44.20	25	2,597	0.96%
2019/05/06	24	44.33	2	43.55	43.55	22	2,572	0.86%
2019/05/03	50	45.19	0	0.00	45.00	50	2,523	1.98%
2019/05/02	1	45.55	2	45.75	45.70	-1	2,436	-0.04%
2019/04/30	19	43.99	0	0.00	44.10	19	2,282	0.83%
2019/04/24	0	0.00	1	44.10	43.20	-1	2,081	-0.05%
2019/04/22	1	44.85	0	0.00	44.15	1	1,978	0.05%
2019/04/19	2	44.35	0	0.00	44.50	2	1,898	0.11%
2019/04/17	22	43.22	6	43.34	43.70	16	1,731	0.92%
2019/04/16	0	0.00	1	42.30	42.60	-1	1,616	-0.06%
2019/04/11	0	0.00	1	41.35	41.00	-1	1,411	-0.07%
2019/04/02	0	0.00	4	40.41	40.30	-4	1,313	-0.30%
2019/03/28	3	39.70	0	0.00	39.35	3	1,269	0.24%
2019/03/27	0	0.00	0	39.65	39.55	0	1,269	0.00%
2019/03/26	5	39.65	0	0.00	39.40	5	1,275	0.39%
2019/03/25	0	0.00	3	40.30	40.30	-3	1,231	-0.24%
2019/03/22	1	41.05	0	0.00	41.00	1	1,222	0.08%
2019/03/21	0	0.00	1	41.60	41.80	-1	1,207	-0.08%
2019/03/20	8	42.56	5	42.16	41.95	3	1,217	0.25%
2019/03/13	5	39.60	0	0.00	39.55	5	1,035	0.48%
2019/03/11	1	39.90	0	0.00	39.75	1	1,061	0.09%
2019/03/07	3	39.58	0	0.00	39.20	3	1,080	0.28%
2019/03/06	0	0.00	12	39.50	40.10	-12	1,018	-1.18%
2019/03/05	12	38.45	0	0.00	38.30	12	988	1.21%
2019/02/25	1	38.85	0	0.00	38.85	1	985	0.10%
2019/01/17	0	0.00	2	40.20	39.80	-2	1,306	-0.15%
2019/01/10	0	0.00	10	38.40	38.30	-10	1,318	-0.76%
2018/12/20	2	37.55	0	0.00	37.10	2	1,514	0.13%
2018/12/13	10	37.60	0	0.00	37.75	10	1,530	0.65%
2018/12/04	0	0.00	15	40.93	41.10	-15	1,519	-0.99%
2018/11/28	18	39.74	2	39.90	39.95	16	1,450	1.10%
2018/11/22	0	0.00	2	41.35	40.40	-2	1,384	-0.14%
2018/11/21	1	41.40	0	0.00	41.40	1	1,366	0.07%
2018/11/19	0	0.00	8	43.33	42.35	-8	1,347	-0.59%
2018/11/16	0	0.00	6	41.39	41.40	-6	1,274	-0.47%
2018/11/14	1	35.15	0	0.00	35.30	1	1,070	0.09%
2018/11/07	2	35.60	0	0.00	35.70	2	1,070	0.19%
2018/10/19	1	34.70	1	35.00	35.75	0	1,251	0.00%
2018/10/18	1	36.00	1	36.20	36.20	0	1,230	0.00%
2018/10/17	1	36.85	6	37.52	36.85	-5	1,235	-0.40%
2018/10/11	2	40.00	2	40.48	40.40	0	1,344	0.00%
2018/10/09	2	42.40	0	0.00	42.10	2	1,391	0.14%
2018/10/05	2	40.65	0	0.00	40.60	2	1,446	0.14%
2018/09/27	0	0.00	2	42.95	43.20	-2	1,574	-0.13%
2018/09/12	0	0.00	0	41.60	41.35	0	1,639	0.00%
2018/09/07	1	43.05	1	42.70	43.00	0	1,681	0.00%
2018/09/04	1	42.95	0	0.00	42.90	1	1,689	0.06%
2018/08/30	0	0.00	2	44.20	44.20	-2	1,749	-0.11%
2018/08/29	5	44.61	0	0.00	44.55	5	1,749	0.29%
2018/08/28	1	44.25	0	0.00	44.40	1	1,758	0.06%
2018/08/24	0	0.00	5	43.90	43.50	-5	1,769	-0.28%
2018/08/22	0	0.00	0	49.00	45.50	0	1,759	0.00%
2018/08/15	4	45.55	0	0.00	45.30	4	1,792	0.22%
2018/08/08	0	0.00	2	45.90	45.65	-2	1,766	-0.11%
2018/08/06	5	46.50	0	0.00	46.65	5	1,754	0.28%
2018/08/02	7	46.83	1	46.75	46.70	6	1,745	0.34%
2018/08/01	0	0.00	0.1	46.10	46.10	-0.1	1,659	-0.01%
2018/07/27	0.1	44.30	0	0.00	44.30	0.1	1,605	0.01%
2018/07/26	0	0.00	0.2	45.00	44.05	-0.2	1,595	-0.01%
2018/07/25	0.2	44.15	0	0.00	44.05	0.2	1,586	0.01%
2018/07/24	1	44.25	1	44.10	44.35	0	1,586	0.00%
2018/07/23	0	0.00	2	45.90	45.30	-2	1,556	-0.13%
2018/07/20	2	45.03	1	45.25	44.75	1	1,524	0.07%
2018/07/18	0	0.00	4	43.43	43.55	-4	1,430	-0.28%
2018/07/17	4	44.30	0	0.00	44.45	4	1,361	0.29%
2018/07/13	10	45.00	0	0.00	44.70	10	1,252	0.80%
2018/07/09	2	42.40	0	0.00	42.55	2	1,189	0.17%
2018/07/05	2	44.60	0	0.00	43.35	2	1,148	0.17%
2018/07/02	2	46.65	0	0.00	46.45	2	1,091	0.18%
2018/06/28	3	47.10	1	46.90	46.55	2	1,046	0.19%
2018/06/26	1	48.50	0	0.00	48.40	1	1,012	0.10%
2018/06/19	1	49.20	0	0.00	49.20	1	994	0.10%
2018/06/15	10	49.35	0	0.00	49.00	10	987	1.01%
2018/06/08	0	0.00	10	51.90	51.70	-10	933	-1.07%
2018/06/04	1	50.80	0	0.00	50.80	1	873	0.11%
2018/05/25	1	50.10	0	0.00	50.40	1	856	0.12%
2018/05/21	2	50.85	0	0.00	51.00	2	840	0.24%
2018/05/17	10	51.10	0	0.00	51.10	10	852	1.17%
2018/05/11	3	51.50	0	0.00	51.10	3	913	0.33%
2018/04/24	0	0.00	1	54.20	54.00	-1	1,156	-0.09%
2018/04/19	11	53.89	0	0.00	53.80	11	1,213	0.91%
2018/04/12	0	0.00	2	54.50	54.30	-2	1,327	-0.15%
2018/04/09	1	53.90	0	0.00	54.00	1	1,330	0.08%
2018/04/02	2	52.30	0	0.00	52.60	2	1,335	0.15%
2018/03/05	0	0.00	6	52.80	52.60	-6	1,577	-0.38%
2018/02/07	3	50.80	3	51.50	50.80	0	1,710	0.00%
2018/01/30	5	53.42	0	0.00	52.70	5	1,837	0.27%
2018/01/22	2	55.90	0	0.00	56.10	2	1,781	0.11%
2018/01/17	1	56.80	4	56.70	57.20	-3	1,805	-0.17%
2018/01/16	3	56.17	0	0.00	56.40	3	1,807	0.17%
2018/01/15	4	55.70	0	0.00	55.30	4	1,894	0.21%
2018/01/12	3	56.40	0	0.00	56.20	3	1,929	0.16%
2018/01/10	0	0.00	0.2	57.10	57.10	-0.2	2,004	-0.01%
2018/01/09	3	57.40	2	57.80	57.00	1	2,040	0.05%
2018/01/08	2	59.20	8	58.80	58.50	-6	2,059	-0.29%
2018/01/04	0	0.00	20	57.60	57.70	-20	2,102	-0.95%
2018/01/02	20	58.00	0	0.00	58.10	20	2,191	0.91%