東陽 (1319)-永豐金-博愛券商分點個股進出

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(已收盤)

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

東陽 (1319)籌碼相關－永豐金-博愛券商分點個股進出

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

永豐金-博愛券商分點個股進出
永豐金-博愛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
2023/09/15	23	73.71	24	73.52	74.10	-1	9,723	-0.01%
2023/09/14	24	76.51	17	76.76	75.60	7	9,681	0.07%
2023/09/13	64.1	77.42	63	75.07	74.40	1.1	9,230	0.01%
2023/09/12	30.2	74.33	26	73.56	73.50	4.2	8,378	0.05%
2023/09/11	0	0.00	23	71.71	72.40	-23	8,009	-0.29%
2023/09/08	44	69.94	36	70.12	69.80	8	7,813	0.10%
2023/09/07	4	68.25	6.8	68.74	67.40	-2.8	7,581	-0.04%
2023/09/06	0	0.00	1	67.40	67.90	-1	7,495	-0.01%
2023/09/05	7	67.31	3	67.33	68.00	4	7,469	0.05%
2023/09/04	3.3	67.35	6	67.93	68.10	-2.7	7,466	-0.04%
2023/09/01	14.1	66.98	2	67.50	66.40	12.1	7,352	0.16%
2023/08/31	15.2	67.48	14	67.19	67.90	1.2	7,344	0.02%
2023/08/30	16	65.99	23	66.14	66.30	-7	7,127	-0.10%
2023/08/29	6	63.53	0	0.00	63.90	6	6,711	0.09%
2023/08/28	0	0.00	1	62.00	61.20	-1	6,591	-0.02%
2023/08/24	4	60.65	6	61.05	61.50	-2	6,569	-0.03%
2023/08/22	0	0.00	1	62.10	61.20	-1	6,479	-0.02%
2023/08/21	0	0.00	1	62.60	61.90	-1	6,483	-0.02%
2023/08/18	10	61.98	9	63.00	61.40	1	6,440	0.02%
2023/08/17	6	61.97	3	62.10	62.00	3	6,264	0.05%
2023/08/16	2	61.90	1	61.60	62.00	1	6,275	0.02%
2023/08/15	2	61.90	6	61.83	61.90	-4	6,243	-0.06%
2023/08/11	1	60.00	7	59.54	60.20	-6	6,201	-0.10%
2023/08/09	0	0.00	2	60.35	60.00	-2	6,082	-0.03%
2023/08/08	5	60.00	0	0.00	60.10	5	6,009	0.08%
2023/08/07	0	0.00	1	58.70	59.30	-1	5,993	-0.02%
2023/08/04	2	58.30	0	0.00	58.30	2	5,944	0.03%
2023/08/02	5	61.48	2	61.45	59.50	3	5,890	0.05%
2023/08/01	1	60.90	4	60.55	61.00	-3	5,821	-0.05%
2023/07/31	12.2	62.62	12	60.69	60.60	0.2	5,841	0.00%
2023/07/28	6	60.00	9	59.26	60.60	-3	5,704	-0.05%
2023/07/27	6	56.32	9	56.63	56.90	-3	5,323	-0.06%
2023/07/26	2	54.40	2	54.95	54.80	0	5,187	0.00%
2023/07/25	4	54.60	3	54.47	54.50	1	5,107	0.02%
2023/07/24	2	51.65	0	0.00	51.90	2	5,052	0.04%
2023/07/20	0	0.00	0	52.60	53.00	0	5,055	0.00%
2023/07/19	3	54.07	0	0.00	52.60	3	5,071	0.06%
2023/07/18	1	55.00	1	54.30	54.10	0	5,041	0.00%
2023/07/14	2	53.20	1.1	53.80	53.20	0.9	5,022	0.02%
2023/07/13	1	53.70	19	53.56	53.90	-18	5,074	-0.35%
2023/07/12	2	51.45	2	51.60	51.40	0	5,092	0.00%
2023/07/10	1	51.10	0	0.00	51.30	1	5,213	0.02%
2023/07/07	0	51.90	1	52.10	51.90	-1	5,363	-0.02%
2023/07/06	2	51.35	0	0.00	51.10	2	5,426	0.04%
2023/07/05	0	0.00	2	52.00	51.80	-2	5,437	-0.04%
2023/07/04	3	52.73	0	0.00	52.40	3	5,440	0.06%
2023/06/27	0	0.00	3	51.23	51.10	-3	5,539	-0.05%
2023/06/26	15	53.75	0	0.00	53.30	15	5,547	0.27%
2023/06/21	5	56.40	37	55.98	56.30	-32	5,577	-0.57%
2023/06/20	14	55.54	11	55.79	54.50	3	5,629	0.05%
2023/06/19	0	0.00	2	53.55	53.60	-2	5,447	-0.04%
2023/06/16	28	54.57	2	54.35	54.00	26	5,456	0.48%
2023/06/15	1	53.50	1	53.50	54.20	0	5,348	0.00%
2023/06/14	70	53.75	67	53.77	53.40	3	5,337	0.06%
2023/06/13	1	52.50	6	52.52	52.40	-5	5,239	-0.10%
2023/06/12	1	50.40	25	51.00	50.90	-24	5,158	-0.46%
2023/06/09	12	50.73	25	50.87	51.10	-13	5,174	-0.25%
2023/06/08	0	0.00	90	50.90	50.30	-90	5,234	-1.72%
2023/06/07	6	50.15	30	50.00	50.30	-24	5,291	-0.45%
2023/06/06	1	50.30	0	0.00	50.20	1	5,348	0.02%
2023/06/05	163	50.73	9	51.52	51.40	154	5,316	2.90%	大買/鉅額交易
2023/06/02	1	49.45	1	49.60	49.95	0	5,210	0.00%
2023/06/01	1	49.95	0	0.00	49.55	1	5,180	0.02%
2023/05/31	5	49.63	1	49.55	49.50	4	5,173	0.08%
2023/05/30	2	49.65	0	0.00	49.90	2	5,155	0.04%
2023/05/26	0	0.00	5	49.65	49.60	-5	5,201	-0.10%
2023/05/25	4	49.61	7	49.81	49.65	-3	5,204	-0.06%
2023/05/23	7	50.19	0	0.00	49.90	7	5,174	0.14%
2023/05/22	0	0.00	12	50.56	51.10	-12	5,114	-0.23%
2023/05/19	0	0.00	9	49.74	49.35	-9	5,005	-0.18%
2023/05/18	5	49.99	4	50.70	49.55	1	4,976	0.02%
2023/05/17	13	49.90	11	49.33	50.60	2	4,882	0.04%
2023/05/15	4	47.90	4	48.25	48.45	0	4,733	0.00%
2023/05/09	5	48.00	11	49.05	48.10	-6	4,743	-0.13%
2023/05/08	17	49.14	12	49.07	48.80	5	4,720	0.11%
2023/05/05	5	49.81	15	50.48	50.80	-10	4,630	-0.22%
2023/05/04	10	49.12	5	50.00	49.30	5	4,532	0.11%
2023/05/03	2	48.13	14	49.66	49.95	-12	4,414	-0.27%
2023/05/02	0	0.00	1	48.60	48.55	-1	4,394	-0.02%
2023/04/28	4	48.13	0	0.00	47.65	4	4,439	0.09%
2023/04/27	2	47.65	1	47.70	47.75	1	4,449	0.02%
2023/04/26	1	46.15	0	0.00	46.70	1	4,439	0.02%
2023/04/25	2	46.70	0	0.00	46.55	2	4,444	0.04%
2023/04/24	0	0.00	2	47.25	47.05	-2	4,432	-0.05%
2023/04/21	1	47.60	0	0.00	46.05	1	4,423	0.02%
2023/04/20	2	48.05	8	48.04	47.15	-6	4,409	-0.14%
2023/04/18	1	49.35	9	49.07	49.10	-8	4,392	-0.18%
2023/04/17	8	48.97	1	48.95	48.85	7	4,298	0.16%
2023/04/14	0	0.00	6	47.75	47.30	-6	4,181	-0.14%
2023/04/13	2	47.00	14	47.41	47.20	-12	4,197	-0.29%
2023/04/12	6	46.84	1	48.20	47.80	5	4,239	0.12%
2023/04/11	5	46.89	0	0.00	46.95	5	4,151	0.12%
2023/04/10	0	0.00	3	46.50	46.55	-3	4,268	-0.07%
2023/04/06	0	0.00	1	45.20	45.65	-1	4,295	-0.02%
2023/03/31	2	46.28	0	0.00	46.20	2	4,236	0.05%
2023/03/30	0	0.00	1	46.65	46.55	-1	4,270	-0.02%
2023/03/29	0	0.00	3	45.97	46.50	-3	4,330	-0.07%
2023/03/28	0	0.00	5	45.88	45.65	-5	4,386	-0.11%
2023/03/27	10	46.01	1	46.80	45.85	9	4,504	0.20%
2023/03/24	3	46.38	1	46.40	46.70	2	4,680	0.04%
2023/03/23	11	46.70	12	46.75	46.80	-1	4,628	-0.02%
2023/03/22	0	0.00	1	45.60	45.45	-1	4,491	-0.02%
2023/03/21	0	0.00	4	45.41	45.10	-4	4,471	-0.09%
2023/03/20	7	44.14	1	44.40	44.45	6	4,418	0.14%
2023/03/17	14	44.69	0	0.00	44.25	14	4,481	0.31%
2023/03/16	5	45.00	12	45.21	45.10	-7	4,479	-0.16%
2023/03/15	15	44.05	24	45.26	45.20	-9	4,512	-0.20%
2023/03/14	1	43.80	0	0.00	43.80	1	4,521	0.02%
2023/03/13	1	44.55	0	0.00	44.50	1	4,539	0.02%
2023/03/10	6	45.78	24	45.79	45.75	-18	4,576	-0.39%
2023/03/09	5	45.15	10	45.65	45.15	-5	4,729	-0.11%
2023/03/08	0	0.00	3	44.65	44.90	-3	4,911	-0.06%
2023/03/02	0	0.00	6	43.10	43.05	-6	5,424	-0.11%
2023/03/01	8	41.73	3	42.07	42.05	5	5,459	0.09%
2023/02/24	0	0.00	2	43.80	43.65	-2	5,436	-0.04%
2023/02/21	1	44.50	0	0.00	44.60	1	5,709	0.02%
2023/02/20	1	45.00	5	44.85	44.50	-4	5,985	-0.07%
2023/02/17	0	0.00	7	44.46	44.60	-7	6,006	-0.12%
2023/02/15	0	0.00	1	43.40	43.60	-1	6,156	-0.02%
2023/02/13	0	0.00	15	43.27	43.55	-15	6,501	-0.23%
2023/02/10	20	43.80	6	43.57	43.50	14	6,587	0.21%
2023/02/08	9	44.20	5	44.35	44.25	4	6,577	0.06%
2023/02/03	11	45.01	0	0.00	44.45	11	6,598	0.17%
2023/02/01	11	45.06	0	0.00	45.20	11	6,550	0.17%
2023/01/31	0	0.00	3	44.55	45.00	-3	6,517	-0.05%
2023/01/30	5	43.80	6	43.67	43.95	-1	6,457	-0.02%
2023/01/17	8	43.14	1	43.25	42.90	7	6,403	0.11%
2023/01/16	1	42.95	0	0.00	43.10	1	6,379	0.02%
2023/01/10	3	43.77	3	43.45	43.40	0	6,479	0.00%
2023/01/09	2	43.50	0	0.00	43.35	2	6,489	0.03%
2023/01/06	2	43.00	2	43.30	43.35	0	6,560	0.00%
2023/01/05	2	42.40	0	0.00	42.30	2	6,675	0.03%
2023/01/04	22	43.11	23	43.17	43.15	-1	6,681	-0.01%
2023/01/03	0	0.00	1	43.70	42.85	-1	6,697	-0.01%
2022/12/30	9	42.66	10	43.25	43.10	-1	6,744	-0.01%
2022/12/29	3	41.80	0	41.85	41.80	3	6,648	0.05%
2022/12/28	25	42.72	1	43.05	43.00	24	6,607	0.36%
2022/12/27	5	42.00	0	0.00	42.10	5	6,436	0.08%
2022/12/26	1	42.10	3	41.50	41.75	-2	6,460	-0.03%
2022/12/23	2	40.68	0	0.00	41.05	2	6,496	0.03%
2022/12/22	4	41.30	2	41.00	40.90	2	6,515	0.03%
2022/12/21	0	0.00	0.1	42.20	41.10	-0.1	6,560	0.00%
2022/12/20	10	41.85	5.1	41.88	41.80	4.9	6,524	0.08%
2022/12/19	5.1	43.09	2	44.15	42.65	3.1	6,489	0.05%
2022/12/16	28.1	46.30	8	46.94	45.00	20.1	6,475	0.31%
2022/12/14	0	0.00	2	48.50	49.00	-2	6,218	-0.03%
2022/12/13	0	0.00	0.1	48.00	47.35	-0.1	6,231	0.00%
2022/12/08	2.1	46.96	2	47.00	48.15	0.1	6,618	0.00%
2022/12/07	2	48.25	12	46.84	46.80	-10	6,633	-0.15%
2022/12/06	0	0.00	1	48.55	48.65	-1	6,629	-0.02%
2022/12/05	0	0.00	3	48.93	49.00	-3	6,657	-0.05%
2022/12/02	11	49.30	0	0.00	48.75	11	6,845	0.16%
2022/12/01	9	49.02	7	49.29	49.30	2	6,743	0.03%
2022/11/30	54	47.48	51	47.55	47.45	3	6,486	0.05%
2022/11/29	33	46.96	22	48.44	48.45	11	6,264	0.18%
2022/11/28	0	0.00	0.2	44.82	45.60	-0.2	5,836	0.00%
2022/11/22	5	45.85	5	45.20	45.40	0	6,080	0.00%
2022/11/21	2	45.78	2	45.90	45.95	0	6,253	0.00%
2022/11/18	1	45.70	3	46.73	45.70	-2	6,287	-0.03%
2022/11/17	8	46.21	7	46.04	46.25	1	6,192	0.02%
2022/11/16	39	45.80	39	45.50	45.60	0	6,087	0.00%
2022/11/11	1	43.75	0	0.00	43.40	1	6,266	0.02%
2022/11/10	0.1	42.65	13	43.34	42.65	-12.9	6,419	-0.20%
2022/11/09	6	46.03	2	45.15	44.90	4	6,511	0.06%
2022/11/08	0	0.00	1	47.55	46.30	-1	6,513	-0.02%
2022/11/07	1	45.85	4	45.90	45.80	-3	6,541	-0.05%
2022/11/04	0	0.00	5	45.30	46.25	-5	6,759	-0.07%
2022/11/03	4	45.65	2	45.70	45.55	2	6,966	0.03%
2022/11/01	9	46.03	0	0.00	46.20	9	7,344	0.12%
2022/10/28	4	46.35	7	45.24	44.85	-3	7,523	-0.04%
2022/10/24	6	46.30	7	46.26	45.85	-1	7,959	-0.01%
2022/10/21	1	45.45	1	45.45	45.65	0	8,025	0.00%
2022/10/20	3	46.58	3	46.25	45.70	0	8,028	0.00%
2022/10/19	1	48.00	0	0.00	47.60	1	8,023	0.01%
2022/10/18	1	48.15	60	48.16	48.20	-59	8,077	-0.73%
2022/10/17	6	46.65	6	46.99	47.55	0	8,265	0.00%
2022/10/14	60	48.14	0	0.00	48.20	60	8,313	0.72%
2022/10/13	0	0.00	2.1	48.20	45.15	-2.1	8,371	-0.02%
2022/10/12	2	46.80	3	47.23	47.25	-1	8,509	-0.01%
2022/10/11	0.1	47.00	0	0.00	46.70	0.1	8,920	0.00%
2022/10/06	0	0.00	11	49.16	49.05	-11	9,610	-0.11%
2022/10/05	5	49.50	0	0.00	48.30	5	9,662	0.05%
2022/10/04	6	49.22	0	0.00	48.95	6	9,744	0.06%
2022/10/03	0	0.00	6	48.57	48.45	-6	9,870	-0.06%
2022/09/30	9	47.93	3.2	47.86	48.30	5.8	10,286	0.06%
2022/09/29	0	0.00	4	50.40	49.75	-4	10,594	-0.04%
2022/09/28	8	49.58	11	49.31	49.20	-3	10,701	-0.03%
2022/09/27	4	50.60	0	0.00	51.80	4	10,802	0.04%
2022/09/26	1	52.70	8	52.23	51.20	-7	10,912	-0.06%
2022/09/23	7.2	53.23	1	53.10	53.00	6.2	11,102	0.06%
2022/09/22	7	55.19	2	55.40	55.40	5	11,296	0.04%
2022/09/20	0	0.00	1	55.30	55.50	-1	12,068	-0.01%
2022/09/19	2	54.20	10	54.10	54.20	-8	12,151	-0.07%
2022/09/16	45	56.73	35	55.28	54.50	10	12,249	0.08%
2022/09/15	24	56.23	26	55.61	55.60	-2	12,093	-0.02%
2022/09/13	5	54.18	11	54.90	54.80	-6	12,357	-0.05%
2022/09/12	0	54.60	0	0.00	53.70	0	12,441	0.00%
2022/09/08	4	55.10	19	54.79	55.10	-15	12,638	-0.12%
2022/09/07	2	52.50	0	0.00	52.70	2	12,896	0.02%
2022/09/06	2	52.20	2	52.50	52.30	0	13,265	0.00%
2022/09/05	12	52.78	0	0.00	52.20	12	13,346	0.09%
2022/09/02	1	54.30	5	54.32	54.40	-4	13,472	-0.03%
2022/09/01	0	0.00	5	54.82	54.70	-5	13,454	-0.04%
2022/08/31	2	54.35	11	54.49	54.60	-9	13,455	-0.07%
2022/08/30	1	52.40	2	52.30	52.50	-1	13,462	-0.01%
2022/08/29	12	51.11	0	0.00	51.20	12	13,606	0.09%
2022/08/26	8	54.23	1	52.80	52.80	7	13,688	0.05%
2022/08/25	4	52.65	0	0.00	52.10	4	13,683	0.03%
2022/08/24	2	50.60	0	0.00	51.40	2	13,712	0.01%
2022/08/23	1	50.60	0	0.00	51.50	1	13,797	0.01%
2022/08/22	2	52.10	2	51.80	51.50	0	13,985	0.00%
2022/08/19	6	52.30	3	53.13	52.10	3	14,008	0.02%
2022/08/18	6	51.48	1	52.50	53.10	5	13,952	0.04%
2022/08/17	2	51.40	3	51.13	51.20	-1	13,787	-0.01%
2022/08/16	8	49.78	10	49.73	50.10	-2	13,623	-0.01%
2022/08/15	7	48.65	15	48.20	49.60	-8	13,684	-0.06%
2022/08/12	9	47.02	2	47.40	47.55	7	13,861	0.05%
2022/08/11	17	48.22	18	48.34	47.55	-1	13,889	-0.01%
2022/08/10	4	50.03	4	50.90	49.10	0	13,809	0.00%
2022/08/09	12	50.25	5	51.20	51.20	7	13,667	0.05%
2022/08/08	1	48.30	0	0.00	49.10	1	13,348	0.01%
2022/08/05	1	48.90	0	0.00	48.90	1	13,233	0.01%
2022/08/04	2	48.18	12	47.47	49.10	-10	13,131	-0.08%
2022/08/03	3	48.73	1	47.45	47.50	2	12,998	0.02%
2022/08/02	3	49.32	0	0.00	49.65	3	12,834	0.02%
2022/08/01	3	50.05	0	0.00	50.00	3	12,739	0.02%
2022/07/29	7	50.01	8	50.09	50.20	-1	12,641	-0.01%
2022/07/28	6	49.13	2	49.10	48.65	4	12,437	0.03%
2022/07/26	1	48.45	0	0.00	48.80	1	12,280	0.01%
2022/07/22	1	48.50	3	48.50	48.20	-2	12,099	-0.02%
2022/07/21	6	47.37	5	46.60	47.50	1	11,869	0.01%
2022/07/20	0	0.00	1	47.40	47.25	-1	11,752	-0.01%
2022/07/19	3	46.07	21	47.10	46.60	-18	11,544	-0.16%
2022/07/18	13	49.43	0	0.00	48.15	13	11,246	0.12%
2022/07/15	51	49.88	41	50.40	51.20	10	10,807	0.09%
2022/07/14	1	45.70	37	46.81	47.50	-36	10,124	-0.36%
2022/07/13	24	48.89	23	47.85	47.35	1	9,930	0.01%
2022/07/12	2	47.73	0	0.00	47.65	2	9,829	0.02%
2022/07/11	6	49.08	0	0.00	48.65	6	9,693	0.06%
2022/07/08	2	50.45	15	49.72	49.40	-13	9,525	-0.14%
2022/07/07	11	48.91	6	49.24	50.40	5	9,052	0.06%
2022/07/06	4	46.33	2	46.68	46.25	2	8,636	0.02%
2022/07/05	5	47.20	3	47.05	47.10	2	8,479	0.02%
2022/07/04	2	45.43	5	46.11	45.25	-3	8,261	-0.04%
2022/07/01	9	46.96	12	47.01	46.60	-3	8,087	-0.04%
2022/06/30	11	49.28	6	49.60	49.35	5	7,822	0.06%
2022/06/29	9	49.50	6	49.98	51.80	3	7,470	0.04%
2022/06/28	17	47.76	22	48.05	48.35	-5	6,889	-0.07%
2022/06/27	45	46.40	46	45.49	46.25	-1	6,584	-0.02%
2022/06/24	7	45.91	5	45.85	44.55	2	6,385	0.03%
2022/06/23	2	44.45	3	44.50	44.50	-1	6,204	-0.02%
2022/06/22	4	44.98	0	0.00	44.50	4	6,034	0.07%
2022/06/21	12	45.52	1	44.45	45.25	11	5,862	0.19%
2022/06/20	10	43.50	5	42.85	42.65	5	5,573	0.09%
2022/06/17	4	43.83	53	43.96	44.90	-49	5,365	-0.91%
2022/06/16	21	44.37	10	44.08	43.90	11	5,048	0.22%
2022/06/15	3	43.82	21	42.57	43.80	-18	4,540	-0.40%
2022/06/14	54	40.90	0	0.00	41.20	54	4,137	1.31%
2022/06/13	1	41.50	0	0.00	41.90	1	4,009	0.02%
2022/06/10	1	40.75	1	40.75	41.50	0	3,821	0.00%
2022/06/09	13	41.45	6	42.33	41.40	7	3,768	0.19%
2022/06/08	3	40.87	21	40.06	41.80	-18	3,655	-0.49%
2022/06/07	1	40.60	4	40.64	40.65	-3	3,489	-0.09%
2022/06/06	1	39.50	0	0.00	39.65	1	3,297	0.03%
2022/06/02	2	40.95	2	40.63	41.10	0	3,126	0.00%
2022/06/01	4	39.83	3	39.93	39.95	1	2,883	0.03%
2022/05/31	7	39.49	1	40.00	40.00	6	2,761	0.22%
2022/05/30	7	39.31	7	39.59	39.90	0	2,622	0.00%
2022/05/27	7	38.37	1	38.60	38.50	6	2,370	0.25%
2022/05/26	16	38.74	10	39.39	38.65	6	2,288	0.26%
2022/05/25	5	39.00	16	38.73	38.70	-11	2,139	-0.51%
2022/05/24	8	38.80	3	38.95	38.50	5	1,983	0.25%
2022/05/23	6	38.28	1	38.45	38.80	5	1,843	0.27%
2022/05/20	4	37.80	27	37.51	38.15	-23	1,458	-1.58%
2022/05/19	11	36.81	21	37.24	37.20	-10	1,133	-0.88%
2022/05/18	50	35.70	15	36.57	36.65	35	964	3.63%
2022/05/17	0	0.00	4	34.15	34.60	-4	798	-0.50%
2022/05/11	0	0.00	6	32.95	32.90	-6	677	-0.89%
2022/04/22	0	0.00	15	34.07	33.90	-15	702	-2.14%
2022/03/23	0	0.00	2	32.45	32.45	-2	601	-0.33%
2022/03/18	2	32.05	0	0.00	31.45	2	606	0.33%
2022/03/17	0	0.00	2	31.95	31.95	-2	603	-0.33%
2022/03/10	2	30.70	0	0.00	30.80	2	568	0.35%
2022/02/25	0	0.00	15	32.57	32.55	-15	544	-2.75%
2022/02/24	15	33.20	0	0.00	32.65	15	547	2.74%
2022/01/18	6	32.65	0	0.00	32.40	6	576	1.04%
2021/12/28	0	0.00	1	32.95	32.90	-1	664	-0.15%
2021/12/23	1	32.70	0	0.00	32.65	1	670	0.15%
2021/11/17	0	0.00	1	33.65	33.70	-1	621	-0.16%
2021/11/15	1	33.75	0	0.00	33.55	1	618	0.16%
2021/10/28	0	0.00	10	34.35	34.00	-10	716	-1.40%
2021/10/20	0	0.00	14	34.53	34.80	-14	833	-1.68%
2021/10/19	12	35.05	8	34.90	35.00	4	998	0.40%
2021/10/13	8	32.80	0	0.00	33.25	8	1,063	0.75%
2021/09/22	2	34.45	0	0.00	34.40	2	1,299	0.15%
2021/09/17	0	0.00	2	34.45	35.00	-2	1,319	-0.15%
2021/09/06	0	0.00	6	34.70	34.30	-6	1,543	-0.39%
2021/09/01	0	0.00	4	34.75	34.85	-4	1,574	-0.25%
2021/08/25	5	34.35	0	0.00	34.30	5	1,650	0.30%
2021/08/23	1	33.70	1	34.20	33.85	0	1,673	0.00%
2021/08/20	1	33.75	0	0.00	33.70	1	1,692	0.06%
2021/08/16	0	0.00	1	34.40	34.40	-1	1,725	-0.06%
2021/08/06	1	35.75	0	0.00	35.85	1	1,728	0.06%
2021/08/05	0	0.00	1	36.40	35.95	-1	1,751	-0.06%
2021/08/03	1	36.15	0	0.00	36.15	1	1,802	0.06%
2021/08/02	0	0.00	1	36.65	36.50	-1	1,807	-0.06%
2021/07/26	0	0.00	10	37.98	38.05	-10	1,804	-0.55%
2021/07/23	1	38.15	2	37.70	38.50	-1	1,762	-0.06%
2021/07/22	2	36.98	0	0.00	36.65	2	1,606	0.12%
2021/07/20	0	0.00	20	36.39	36.65	-20	1,613	-1.24%
2021/07/16	20	36.89	0	0.00	37.40	20	1,627	1.23%
2021/07/15	0	0.00	10	35.50	36.00	-10	1,599	-0.63%
2021/07/13	0	0.00	3	35.98	36.05	-3	1,759	-0.17%
2021/07/07	0	0.00	1	35.70	35.60	-1	1,895	-0.05%
2021/07/06	1	35.85	0	0.00	35.85	1	1,930	0.05%
2021/06/24	0	0.00	10	34.95	35.00	-10	1,888	-0.53%
2021/06/21	18	32.60	8	32.55	33.00	10	1,836	0.54%
2021/06/18	20	32.80	0	0.00	32.60	20	1,809	1.10%
2021/06/17	32	33.18	60	33.16	33.10	-28	1,775	-1.58%
2021/06/15	0	0.00	2	34.30	34.35	-2	1,728	-0.12%
2021/06/11	10	34.30	0	0.00	34.55	10	1,751	0.57%
2021/06/08	10	34.21	0	0.00	33.90	10	1,791	0.56%
2021/05/27	2	32.00	0	0.00	32.15	2	1,772	0.11%
2021/05/21	2	32.45	0	0.00	32.10	2	1,802	0.11%
2021/05/12	5	35.10	0	0.00	33.40	5	1,792	0.28%
2021/05/11	0	0.00	2	35.75	35.60	-2	1,753	-0.11%
2021/05/05	0	0.00	1	36.50	36.45	-1	1,757	-0.06%
2021/04/20	2	39.50	0	0.00	39.85	2	1,717	0.12%
2021/04/19	1	39.95	13	39.65	40.00	-12	1,672	-0.72%
2021/04/16	1	37.90	5	38.50	38.50	-4	1,573	-0.25%
2021/04/15	0	0.00	1	36.75	36.85	-1	1,478	-0.07%
2021/04/12	0	0.00	1	36.65	36.85	-1	1,494	-0.07%
2021/04/07	0	0.00	2	35.75	35.65	-2	1,474	-0.14%
2021/03/24	0	0.00	1	36.55	36.60	-1	1,407	-0.07%
2021/03/18	1	36.85	0	0.00	37.00	1	1,413	0.07%
2021/03/17	3	37.20	5	37.25	36.85	-2	1,419	-0.14%
2021/03/09	0	0.00	5	36.30	36.45	-5	1,323	-0.38%
2021/03/08	0	0.00	0.1	36.20	35.85	-0.1	1,320	-0.01%
2021/03/03	0	0.00	10	36.38	36.40	-10	1,332	-0.75%
2021/03/02	5	36.30	5	36.55	36.10	0	1,329	0.00%
2021/02/24	5	36.40	0	0.00	36.40	5	1,282	0.39%
2021/02/22	10	36.35	0	0.00	36.40	10	1,238	0.81%
2021/02/03	0	0.00	1	35.25	35.30	-1	1,157	-0.09%
2021/01/26	10	35.05	0	0.00	34.90	10	1,099	0.91%
2021/01/20	8	35.70	0	0.00	35.60	8	1,038	0.77%
2021/01/18	3	36.50	0	0.00	36.65	3	1,034	0.29%
2021/01/08	1	38.60	0	0.00	39.15	1	985	0.10%
2021/01/04	0	0.00	5	39.45	40.20	-5	913	-0.55%
2020/12/29	0	0.00	1	38.65	38.80	-1	851	-0.12%
2020/12/28	1	38.40	18	38.62	38.80	-17	836	-2.03%
2020/12/25	0	0.00	4	38.35	37.95	-4	819	-0.49%
2020/12/24	0	0.00	11	38.08	38.05	-11	818	-1.34%
2020/12/17	5	37.85	0	0.00	37.90	5	861	0.58%
2020/12/16	0	0.00	12.3	37.79	38.40	-12.3	864	-1.42%
2020/12/15	1	37.85	0	0.00	37.45	1	857	0.12%
2020/12/11	0	0.00	1	38.85	38.50	-1	847	-0.12%
2020/12/10	1	37.70	0	0.00	37.85	1	839	0.12%
2020/11/05	0	0.00	15	38.85	38.90	-15	1,100	-1.36%
2020/10/20	0	0.00	21	38.43	38.45	-21	1,101	-1.91%
2020/10/19	1	38.40	0	0.00	38.40	1	1,090	0.09%
2020/10/16	15	37.90	0	0.00	37.80	15	1,077	1.39%
2020/10/14	0	0.00	0.3	37.20	37.20	-0.3	1,067	-0.03%
2020/10/13	5	36.55	0	0.00	36.60	5	1,070	0.47%
2020/09/24	1	35.80	0	0.00	35.50	1	1,145	0.09%
2020/09/21	2	37.85	0	0.00	37.90	2	1,127	0.18%
2020/09/15	1	38.25	0	0.00	38.05	1	1,222	0.08%
2020/09/14	0	0.00	0.1	37.25	37.45	-0.1	1,240	-0.01%
2020/09/11	0	0.00	1	37.25	36.90	-1	1,249	-0.08%
2020/09/10	2	37.98	0	0.00	37.40	2	1,247	0.16%
2020/09/08	0	0.00	1	38.15	37.95	-1	1,259	-0.08%
2020/09/07	2	38.70	0	0.00	38.90	2	1,264	0.16%
2020/09/04	2	38.93	0	0.00	39.00	2	1,273	0.16%
2020/09/02	2	39.10	2	39.75	38.60	0	1,305	0.00%
2020/08/28	0	0.00	1	38.00	37.70	-1	1,324	-0.08%
2020/08/27	0	0.00	1	37.60	37.55	-1	1,354	-0.07%
2020/08/26	2	37.08	1	37.70	37.25	1	1,361	0.07%
2020/08/13	0	0.00	16.1	37.20	36.85	-16.1	1,494	-1.08%
2020/08/12	0	0.00	5	37.24	37.25	-5	1,518	-0.33%
2020/08/11	0	0.00	10	37.90	37.70	-10	1,521	-0.66%
2020/08/10	0	0.00	10	37.05	37.55	-10	1,522	-0.66%
2020/08/07	0	0.00	1	37.50	37.20	-1	1,539	-0.06%
2020/08/06	1	36.50	12	37.25	37.50	-11	1,561	-0.70%
2020/08/05	41	35.36	11	35.52	36.20	30	1,595	1.88%
2020/08/03	5	34.25	0	0.00	34.10	5	1,630	0.31%
2020/07/31	2	34.60	0	0.00	34.55	2	1,638	0.12%
2020/07/30	0	0.00	1	34.65	34.50	-1	1,681	-0.06%
2020/07/29	1	33.90	0	0.00	33.85	1	1,690	0.06%
2020/07/28	5	34.15	0	0.00	34.25	5	1,706	0.29%
2020/07/21	0	0.00	2	36.90	36.70	-2	1,778	-0.11%
2020/07/17	12	36.52	0	0.00	36.40	12	1,794	0.67%
2020/07/16	3	36.50	0	0.00	37.00	3	1,819	0.16%
2020/07/10	0	0.00	3	37.00	36.75	-3	1,884	-0.16%
2020/07/09	0	0.00	5	37.57	37.60	-5	1,884	-0.27%
2020/07/08	1	37.20	0	0.00	37.35	1	1,872	0.05%
2020/07/06	0	0.00	21	37.40	37.95	-21	1,910	-1.10%
2020/07/03	0	0.00	2	38.20	37.50	-2	1,922	-0.10%
2020/07/01	0.2	37.15	0	0.00	37.35	0.2	1,947	0.01%
2020/06/30	23	36.88	0	0.00	36.50	23	1,960	1.17%
2020/06/18	0	0.00	1	40.20	40.00	-1	2,015	-0.05%
2020/06/16	1	39.40	0	0.00	39.40	1	2,064	0.05%
2020/06/11	0	0.00	1	39.30	38.80	-1	2,125	-0.05%
2020/06/10	2	39.65	1	39.20	39.45	1	2,131	0.05%
2020/06/09	1	40.00	0	0.00	39.60	1	2,137	0.05%
2020/06/04	0	0.00	0	39.80	39.80	0	2,069	0.00%
2020/06/01	0	0.00	22	37.85	38.00	-22	1,985	-1.11%
2020/05/28	9	37.90	0	0.00	37.20	9	1,961	0.46%
2020/05/27	8	38.10	0	0.00	37.80	8	1,967	0.41%
2020/05/25	5	37.25	0	0.00	37.40	5	1,945	0.26%
2020/05/21	0	0.00	4	38.10	37.60	-4	1,908	-0.21%
2020/05/14	4	35.30	0	0.00	35.30	4	1,758	0.23%
2020/05/13	0	0.00	4	36.50	36.00	-4	1,747	-0.23%
2020/05/11	1	35.60	1	35.70	35.75	0	1,659	0.00%
2020/04/30	1	35.10	2	35.55	35.95	-1	1,539	-0.06%
2020/04/28	15	34.48	1	34.50	34.55	14	1,509	0.93%
2020/04/27	1	34.15	25	33.93	34.35	-24	1,523	-1.57%
2020/04/24	2	33.70	0	0.00	33.75	2	1,508	0.13%
2020/04/23	0	0.00	1	33.90	33.90	-1	1,517	-0.07%
2020/04/17	4	34.20	0	0.00	33.70	4	1,477	0.27%
2020/04/16	1	33.80	5	33.80	33.80	-4	1,456	-0.27%
2020/04/14	5.2	34.06	0	0.00	34.25	5.2	1,394	0.37%
2020/04/13	2	34.10	0	0.00	33.75	2	1,380	0.14%
2020/04/10	1	34.05	0	0.00	34.00	1	1,379	0.07%
2020/04/08	1	33.35	0	0.00	33.45	1	1,328	0.08%
2020/04/07	10	32.80	0	0.00	32.80	10	1,302	0.77%
2020/03/13	1	32.80	0	0.00	33.30	1	1,083	0.09%
2020/02/25	3	40.35	0	0.00	40.50	3	1,093	0.27%
2020/02/07	6	41.18	0	0.00	40.95	6	1,127	0.53%
2020/02/03	2	40.65	0	0.00	40.90	2	1,136	0.18%
2020/01/31	0	0.00	2	42.38	42.60	-2	1,127	-0.18%
2020/01/30	3	42.88	0	0.00	41.75	3	1,128	0.27%
2020/01/16	0.2	46.75	2	46.80	46.75	-1.8	1,136	-0.16%
2020/01/13	2	45.60	0	0.00	45.90	2	1,142	0.18%
2020/01/08	0	0.00	3	45.90	45.50	-3	1,218	-0.25%
2019/12/27	0.2	46.85	0	0.00	46.90	0.2	1,276	0.02%
2019/12/18	0.2	46.80	6	46.86	47.00	-5.8	1,340	-0.43%
2019/12/17	4	46.10	4	46.25	46.00	0	1,352	0.00%
2019/12/16	8	46.75	0	0.00	46.95	8	1,355	0.59%
2019/12/13	0	0.00	24	47.02	47.40	-24	1,354	-1.77%
2019/12/12	0	0.00	7	46.36	46.55	-7	1,367	-0.51%
2019/12/11	0	0.00	1	46.05	45.60	-1	1,362	-0.07%
2019/12/05	9	45.24	10	45.65	45.45	-1	1,433	-0.07%
2019/12/04	0	0.00	2	45.15	44.65	-2	1,413	-0.14%
2019/11/27	17	44.11	0	0.00	44.35	17	1,419	1.20%
2019/11/25	3	44.73	0	0.00	44.75	3	1,407	0.21%
2019/11/21	0	0.00	0.3	46.20	45.40	-0.3	1,415	-0.02%
2019/11/20	1	45.80	0	0.00	45.70	1	1,418	0.07%
2019/11/14	0	0.00	1	46.20	46.15	-1	1,449	-0.07%
2019/11/13	2	46.45	0	0.00	46.15	2	1,452	0.14%
2019/11/12	1	46.55	1	47.25	46.90	0	1,460	0.00%
2019/11/07	1	46.60	0	0.00	46.60	1	1,468	0.07%
2019/11/06	2	46.70	2	46.95	46.95	0	1,462	0.00%
2019/10/25	0	0.00	1	47.65	47.45	-1	1,459	-0.07%
2019/10/24	0	0.00	2	47.35	48.25	-2	1,459	-0.14%
2019/10/22	2	47.20	0	0.00	47.20	2	1,454	0.14%
2019/10/15	1	47.20	3	47.25	47.00	-2	1,451	-0.14%
2019/10/09	2	45.65	0	0.00	45.00	2	1,445	0.14%
2019/10/07	5	46.65	1	46.40	46.40	4	1,491	0.27%
2019/10/02	1	47.85	0	0.00	48.00	1	1,556	0.06%
2019/10/01	3	46.90	0	0.00	47.75	3	1,558	0.19%
2019/09/20	8	48.78	1	48.75	48.55	7	1,570	0.45%
2019/09/19	0	0.00	14	49.55	50.00	-14	1,538	-0.91%
2019/09/18	1	49.60	11	49.27	49.20	-10	1,490	-0.67%
2019/09/17	21	49.08	3	49.20	49.05	18	1,458	1.23%
2019/09/16	0.2	48.50	0	0.00	48.60	0.2	1,432	0.01%
2019/09/12	6	47.16	3	48.00	48.30	3	1,413	0.21%
2019/09/11	0.2	47.80	31	47.35	47.80	-30.8	1,398	-2.20%
2019/09/10	0	0.00	4	46.26	46.15	-4	1,350	-0.30%
2019/09/09	5	45.38	0	0.00	45.15	5	1,345	0.37%
2019/09/06	1	46.20	0	0.00	45.90	1	1,344	0.07%
2019/09/04	1	46.05	0	0.00	46.50	1	1,344	0.07%
2019/09/02	10	47.15	3	46.88	47.30	7	1,359	0.51%
2019/08/29	0	0.00	1	46.35	46.00	-1	1,313	-0.08%
2019/08/28	0	0.00	11	45.07	45.85	-11	1,300	-0.85%
2019/08/26	1	44.55	0	0.00	44.60	1	1,270	0.08%
2019/08/21	0	0.00	2	44.88	44.75	-2	1,277	-0.16%
2019/08/20	0	0.00	1	44.50	44.45	-1	1,269	-0.08%
2019/08/16	0.2	43.65	2	43.05	43.65	-1.8	1,259	-0.14%
2019/08/15	1	41.90	0	0.00	41.85	1	1,246	0.08%
2019/08/13	1	43.70	1	43.90	43.65	0	1,229	0.00%
2019/08/12	1	43.65	0	0.00	43.80	1	1,236	0.08%
2019/08/07	0	0.00	1	44.35	44.15	-1	1,255	-0.08%
2019/08/06	1	43.40	0	0.00	44.15	1	1,274	0.08%
2019/08/05	1	44.20	0	0.00	44.15	1	1,288	0.08%
2019/08/02	2	44.05	1	44.75	44.80	1	1,303	0.08%
2019/08/01	3	45.10	0	0.00	44.65	3	1,312	0.23%
2019/07/30	0	0.00	1	46.35	45.75	-1	1,336	-0.07%
2019/07/26	8	45.75	1	46.05	46.15	7	1,454	0.48%
2019/07/25	0	0.00	2	45.38	45.50	-2	1,594	-0.13%
2019/07/24	2	44.50	0	0.00	44.55	2	1,674	0.12%
2019/07/23	1	45.65	0	0.00	45.65	1	1,690	0.06%
2019/07/22	0	0.00	12	46.34	46.00	-12	1,721	-0.70%
2019/07/19	1	45.40	0	0.00	45.75	1	1,791	0.06%
2019/07/18	9	47.70	0	0.00	47.70	9	1,825	0.49%
2019/07/17	1	47.65	0	0.00	47.60	1	1,862	0.05%
2019/07/16	0	0.00	1	47.25	47.10	-1	1,925	-0.05%
2019/07/11	1	46.95	1	47.00	47.00	0	2,161	0.00%
2019/07/10	1	45.60	0	0.00	45.55	1	2,180	0.05%
2019/07/09	10	46.20	11	45.46	45.50	-1	2,272	-0.04%
2019/07/08	1	44.20	2	44.40	44.40	-1	2,266	-0.04%
2019/07/02	0	0.00	1	45.60	45.90	-1	2,288	-0.04%
2019/06/26	2	44.25	0	0.00	44.45	2	2,266	0.09%
2019/06/21	0	0.00	32	43.85	44.10	-32	2,293	-1.40%
2019/06/20	0	0.00	49	43.64	43.55	-49	2,278	-2.15%
2019/06/19	0	0.00	46	43.44	43.30	-46	2,289	-2.01%
2019/06/18	126	43.19	0	0.00	43.00	126	2,277	5.53%	大買/鉅額交易
2019/06/13	0	0.00	2	41.75	41.85	-2	2,442	-0.08%
2019/06/11	2	40.95	0	0.00	40.90	2	2,460	0.08%
2019/06/10	1	41.25	0	0.00	41.35	1	2,450	0.04%
2019/06/03	1	42.95	0	0.00	42.90	1	2,546	0.04%
2019/05/31	0	0.00	3	43.70	43.70	-3	2,596	-0.12%
2019/05/28	0	0.00	2	43.83	43.70	-2	2,641	-0.08%
2019/05/20	1	43.15	0	0.00	43.00	1	2,692	0.04%
2019/05/16	0	0.00	1	42.80	42.80	-1	2,696	-0.04%
2019/05/13	1	41.85	0	0.00	41.60	1	2,671	0.04%
2019/05/08	1	43.15	0	0.00	43.00	1	2,621	0.04%
2019/05/06	3	43.87	0	0.00	43.55	3	2,572	0.12%
2019/05/03	1	45.15	0	0.00	45.00	1	2,523	0.04%
2019/05/02	0	0.00	3	45.30	45.70	-3	2,436	-0.12%
2019/04/29	0	0.00	10	43.60	43.20	-10	2,195	-0.46%
2019/04/25	0	0.00	3	44.05	44.10	-3	2,141	-0.14%
2019/04/24	3	43.37	0	0.00	43.20	3	2,081	0.14%
2019/04/23	3	43.73	0	0.00	43.75	3	2,046	0.15%
2019/04/22	3	44.18	8	44.81	44.15	-5	1,978	-0.25%
2019/04/19	1	44.50	2	44.20	44.50	-1	1,898	-0.05%
2019/04/18	3	43.00	44	43.32	43.20	-41	1,823	-2.25%
2019/04/17	5.2	43.12	93	43.28	43.70	-87.8	1,731	-5.07%
2019/04/16	3	42.43	1	42.70	42.60	2	1,616	0.12%
2019/04/15	131	42.76	0	0.00	41.95	131	1,561	8.39%	大買/鉅額交易
2019/04/11	0	0.00	1	41.70	41.00	-1	1,411	-0.07%
2019/03/27	16	39.55	5	39.55	39.55	11	1,269	0.87%
2019/03/22	4	41.14	1	41.20	41.00	3	1,222	0.25%
2019/03/20	1	41.90	7	41.99	41.95	-6	1,217	-0.49%
2019/03/19	6	41.07	4	41.35	41.65	2	1,093	0.18%
2019/03/18	3	40.35	10	40.43	40.35	-7	1,048	-0.67%
2019/03/11	0	0.00	2	39.75	39.75	-2	1,061	-0.19%
2019/03/08	0	0.00	1	39.60	39.65	-1	1,092	-0.09%
2019/03/07	4	39.88	0	0.00	39.20	4	1,080	0.37%
2019/03/06	10	39.93	2	39.50	40.10	8	1,018	0.79%
2019/02/21	0	0.00	1	38.25	38.10	-1	987	-0.10%
2019/02/20	3	37.85	0	0.00	38.00	3	1,039	0.29%
2019/02/19	0	0.00	1	38.00	38.00	-1	1,187	-0.08%
2019/02/18	1	37.95	0	0.00	38.25	1	1,238	0.08%
2019/01/25	0	0.00	5	39.50	39.55	-5	1,235	-0.40%
2019/01/18	10	39.90	10	39.70	39.75	0	1,290	0.00%
2019/01/15	14	39.30	1	39.20	39.25	13	1,278	1.02%
2019/01/14	0	0.00	1	38.75	38.70	-1	1,261	-0.08%
2019/01/11	0	0.00	5	38.48	38.40	-5	1,290	-0.39%
2019/01/10	0	0.00	3	38.25	38.30	-3	1,318	-0.23%
2019/01/07	0	0.00	3	37.60	37.90	-3	1,405	-0.21%
2019/01/04	6	35.55	0	0.00	36.20	6	1,406	0.43%
2019/01/03	0	0.00	1	37.10	36.80	-1	1,433	-0.07%
2019/01/02	1	36.70	0	0.00	37.00	1	1,461	0.07%
2018/12/25	1	36.60	0	0.00	36.60	1	1,491	0.07%
2018/12/24	20	37.24	0	0.00	37.20	20	1,488	1.34%
2018/12/21	1	36.80	0	0.00	37.20	1	1,505	0.07%
2018/12/20	0	0.00	2	37.50	37.10	-2	1,514	-0.13%
2018/12/19	5	37.95	3	37.75	37.95	2	1,509	0.13%
2018/12/17	3	37.35	0	0.00	37.25	3	1,530	0.20%
2018/12/14	3	36.93	0	0.00	36.95	3	1,534	0.20%
2018/12/11	0	0.00	4	37.55	37.50	-4	1,527	-0.26%
2018/12/10	0	0.00	5	37.74	37.50	-5	1,523	-0.33%
2018/12/06	12	39.54	0	0.00	38.80	12	1,513	0.79%
2018/12/03	0	0.00	3	40.53	40.40	-3	1,498	-0.20%
2018/11/29	0	0.00	1	40.20	39.75	-1	1,453	-0.07%
2018/11/28	1	39.95	0	0.00	39.95	1	1,450	0.07%
2018/11/27	1	40.35	0	0.00	40.25	1	1,428	0.07%
2018/11/22	2	40.53	0	0.00	40.40	2	1,384	0.14%
2018/11/21	5	41.75	5	41.40	41.40	0	1,366	0.00%
2018/11/20	8	41.31	4	41.58	41.15	4	1,347	0.30%
2018/11/19	14	42.50	16	42.37	42.35	-2	1,347	-0.15%
2018/11/16	6	38.51	29	40.77	41.40	-23	1,274	-1.81%
2018/11/15	11	36.47	19	37.49	37.65	-8	1,115	-0.72%
2018/11/08	16	35.82	0	0.00	35.70	16	1,076	1.49%
2018/11/02	0	0.00	4	35.50	35.65	-4	1,108	-0.36%
2018/10/31	0	0.00	3	34.35	34.90	-3	1,104	-0.27%
2018/10/29	7	32.84	0	0.00	32.95	7	1,120	0.62%
2018/10/26	1	33.60	1	33.70	33.50	0	1,208	0.00%
2018/10/24	1	35.20	1	35.35	35.35	0	1,244	0.00%
2018/10/23	1	35.90	2	35.65	35.50	-1	1,245	-0.08%
2018/10/22	21	35.65	2	36.05	35.90	19	1,245	1.53%
2018/10/19	7	35.02	1	35.90	35.75	6	1,251	0.48%
2018/10/18	56	35.93	31	36.31	36.20	25	1,230	2.03%
2018/10/17	54	37.07	33	38.76	36.85	21	1,235	1.70%
2018/10/16	2	38.60	72	38.60	38.80	-70	1,207	-5.80%
2018/10/12	1	40.20	5	40.29	40.75	-4	1,285	-0.31%
2018/10/11	1	40.45	4	40.39	40.40	-3	1,344	-0.22%
2018/10/05	2	40.45	2	40.58	40.60	0	1,446	0.00%
2018/10/04	1	41.25	2	41.10	41.05	-1	1,440	-0.07%
2018/09/21	1	43.55	0	0.00	43.55	1	1,600	0.06%
2018/09/13	8	41.38	0	0.00	41.40	8	1,635	0.49%
2018/09/12	0	0.00	1	41.30	41.35	-1	1,639	-0.06%
2018/09/11	0	0.00	1	41.10	41.00	-1	1,645	-0.06%
2018/09/10	2	41.18	0	0.00	40.75	2	1,639	0.12%
2018/09/06	1	42.50	2	43.03	42.90	-1	1,678	-0.06%
2018/09/04	1	43.10	0	0.00	42.90	1	1,689	0.06%
2018/08/30	0	0.00	1	44.20	44.20	-1	1,749	-0.06%
2018/08/29	1	44.45	0	0.00	44.55	1	1,749	0.06%
2018/08/28	0	0.00	2	44.30	44.40	-2	1,758	-0.11%
2018/08/27	1	43.80	1	43.80	44.00	0	1,761	0.00%
2018/08/24	3	44.13	0	0.00	43.50	3	1,769	0.17%
2018/08/21	1	45.30	0	0.00	45.55	1	1,760	0.06%
2018/08/15	0	0.00	1	45.50	45.30	-1	1,792	-0.06%
2018/08/02	1.2	46.66	3	46.80	46.70	-1.8	1,745	-0.10%
2018/08/01	0	0.00	2	45.85	46.10	-2	1,659	-0.12%
2018/07/30	1	44.35	1	44.40	44.20	0	1,610	0.00%
2018/07/24	2	44.18	1	44.50	44.35	1	1,586	0.06%
2018/07/23	0	0.00	11	45.72	45.30	-11	1,556	-0.71%
2018/07/20	0	0.00	3	44.75	44.75	-3	1,524	-0.20%
2018/07/19	0	0.00	2	44.43	44.60	-2	1,475	-0.14%
2018/07/18	1	43.55	3	43.17	43.55	-2	1,430	-0.14%
2018/07/17	13	44.49	39	44.49	44.45	-26	1,361	-1.91%
2018/07/16	1	44.70	2	44.93	44.35	-1	1,288	-0.08%
2018/07/13	3	45.62	2	45.05	44.70	1	1,252	0.08%
2018/07/12	3	43.35	0	0.00	43.05	3	1,205	0.25%
2018/07/09	12	43.33	1	42.75	42.55	11	1,189	0.92%
2018/07/05	1	43.70	0	0.00	43.35	1	1,148	0.09%
2018/07/04	2	45.10	0	0.00	44.65	2	1,122	0.18%
2018/06/27	8	47.90	0	0.00	47.70	8	1,026	0.78%
2018/06/15	9	49.70	6	49.14	49.00	3	987	0.30%
2018/06/13	2	50.60	0	0.00	50.50	2	916	0.22%
2018/06/08	0	0.00	3	51.90	51.70	-3	933	-0.32%
2018/06/07	0	0.00	6	51.60	51.20	-6	908	-0.66%
2018/05/29	2	51.10	0	0.00	50.70	2	852	0.23%
2018/05/24	6	50.37	0	0.00	50.40	6	843	0.71%
2018/05/21	3	50.90	0	0.00	51.00	3	840	0.36%
2018/05/17	0	0.00	2	51.00	51.10	-2	852	-0.23%
2018/05/15	5	51.10	0	0.00	50.90	5	876	0.57%
2018/05/09	1	52.20	0	0.00	52.30	1	905	0.11%
2018/05/08	1	52.80	0	0.00	52.40	1	928	0.11%
2018/05/07	0	0.00	3	53.87	53.90	-3	991	-0.30%
2018/05/02	2	53.35	0	0.00	52.90	2	1,073	0.19%
2018/04/30	40	53.70	0	0.00	53.60	40	1,094	3.65%
2018/04/27	1	53.60	0	0.00	54.10	1	1,113	0.09%
2018/04/26	0	0.00	41	53.49	53.80	-41	1,149	-3.57%
2018/04/25	1	53.00	0	0.00	53.30	1	1,147	0.09%
2018/04/24	0	0.00	1	54.10	54.00	-1	1,156	-0.09%
2018/04/19	1	53.70	0	0.00	53.80	1	1,213	0.08%
2018/04/17	2	54.35	0	0.00	53.70	2	1,246	0.16%
2018/04/13	0	0.00	1	54.40	54.60	-1	1,267	-0.08%
2018/04/12	1	54.40	0	0.00	54.30	1	1,327	0.08%
2018/04/11	1	54.80	7	54.89	54.90	-6	1,339	-0.45%
2018/04/10	1	54.10	1	53.90	54.20	0	1,321	0.00%
2018/04/09	0	0.00	1	53.90	54.00	-1	1,330	-0.08%
2018/03/31	0	0.00	2	52.20	52.20	-2	1,342	-0.15%
2018/03/28	2	51.70	0	0.00	52.50	2	1,380	0.14%
2018/03/26	0	0.00	7	51.90	52.00	-7	1,402	-0.50%
2018/03/23	0	0.00	2	52.00	51.90	-2	1,410	-0.14%
2018/03/14	1	54.20	6	54.05	54.30	-5	1,497	-0.33%
2018/03/13	0	0.00	2	53.30	53.30	-2	1,499	-0.13%
2018/03/12	0	0.00	2	53.10	53.10	-2	1,509	-0.13%
2018/03/09	4	52.70	0	0.00	53.10	4	1,517	0.26%
2018/03/06	0	0.00	2	52.90	52.80	-2	1,567	-0.13%
2018/03/05	0	0.00	2	52.70	52.60	-2	1,577	-0.13%
2018/03/01	1	52.30	1	53.00	53.00	0	1,586	0.00%
2018/02/22	1	52.60	0	0.00	52.50	1	1,636	0.06%
2018/02/21	0	0.00	12	52.54	52.90	-12	1,658	-0.72%
2018/02/12	3	51.50	7	51.53	51.70	-4	1,665	-0.24%
2018/02/09	3	51.20	0	0.00	51.00	3	1,705	0.18%
2018/02/06	5	50.98	2	50.45	50.40	3	1,748	0.17%
2018/02/05	1	52.50	1	52.90	52.90	0	1,721	0.00%
2018/02/01	3	53.83	0	0.00	53.20	3	1,785	0.17%
2018/01/31	3	52.80	5	53.24	53.70	-2	1,843	-0.11%
2018/01/30	9	53.53	0	0.00	52.70	9	1,837	0.49%
2018/01/26	2	55.10	0	0.00	55.00	2	1,774	0.11%
2018/01/24	15	55.50	2	55.75	56.00	13	1,792	0.73%
2018/01/23	5	55.68	1	55.50	55.40	4	1,784	0.22%
2018/01/22	5	55.98	16	56.46	56.10	-11	1,781	-0.62%
2018/01/19	2	56.50	0	0.00	56.90	2	1,772	0.11%
2018/01/18	1	56.70	0	0.00	56.80	1	1,793	0.06%
2018/01/15	16	55.03	0	0.00	55.30	16	1,894	0.84%
2018/01/09	6	57.58	0	0.00	57.00	6	2,040	0.29%
2018/01/08	9	58.72	17	59.79	58.50	-8	2,059	-0.39%
2018/01/05	3	57.97	0	0.00	58.30	3	2,036	0.15%
2018/01/03	0	0.00	1	58.50	57.80	-1	2,154	-0.05%