東陽 (1319)-第一金-高雄券商分點個股進出

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
116.0
漲跌
▼1.5
漲幅
-1.28%
成交量
2,313張
產業
上市汽車類股
520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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/26	1	118.50	2	116.00	116.00	-1	8,597	-0.01%
2024/04/24	4	119.38	1	117.50	117.50	3	8,677	0.03%
2024/04/23	5	119.10	3	119.17	119.50	2	8,689	0.02%
2024/04/22	2	122.00	0	0.00	121.00	2	8,768	0.02%
2024/04/19	4	123.13	3	123.17	123.50	1	8,733	0.01%
2024/04/18	7	128.71	4	126.88	127.00	3	8,689	0.03%
2024/04/17	6	128.17	2	130.75	129.50	4	8,644	0.05%
2024/04/16	5	126.40	5	128.00	126.50	0	8,566	0.00%
2024/04/15	7	129.86	6	129.17	127.50	1	8,496	0.01%
2024/04/12	2	131.25	7	129.93	131.50	-5	8,436	-0.06%
2024/04/11	0	0.00	5	123.00	123.00	-5	8,281	-0.06%
2024/04/09	1	121.50	1	122.50	122.50	0	8,271	0.00%
2024/04/08	3	120.33	3	122.17	122.00	0	8,292	0.00%
2024/04/03	4	120.63	0	0.00	120.50	4	8,321	0.05%
2024/04/02	0	0.00	3	123.83	123.50	-3	8,351	-0.04%
2024/03/29	1	126.50	0	0.00	125.00	1	8,172	0.01%
2024/03/28	2	125.00	5.5	126.23	125.00	-3.5	7,772	-0.05%
2024/03/27	2	123.50	5	121.00	125.00	-3	7,544	-0.04%
2024/03/26	0	0.00	1	116.04	118.50	-1	7,452	-0.01%
2024/03/25	0	0.00	6	118.42	118.50	-6	7,349	-0.08%
2024/03/22	0	0.00	5	117.50	118.00	-5	7,349	-0.07%
2024/03/21	11	121.27	14	119.43	120.00	-3	7,461	-0.04%
2024/03/20	11.5	122.17	23	121.91	121.50	-11.5	7,495	-0.15%
2024/03/19	9	124.44	8	125.81	126.50	1	7,299	0.01%
2024/03/18	8	119.63	8	122.94	125.00	0	7,083	0.00%
2024/03/15	3	112.50	2	113.75	115.50	1	6,842	0.01%
2024/03/14	6	113.00	5	113.60	112.00	1	6,713	0.01%
2024/03/13	9	109.89	3	111.00	113.00	6	6,648	0.09%
2024/03/12	2	101.50	83	102.84	108.00	-81	6,662	-1.22%
2024/03/11	1	100.00	1	98.70	98.40	0	7,003	0.00%
2024/03/08	17	97.89	11.5	96.92	96.50	5.5	7,192	0.08%
2024/03/07	6	100.22	8	100.18	99.90	-2	7,136	-0.03%
2024/03/06	0	0.00	38	104.68	103.00	-38	7,100	-0.54%
2024/03/05	2	99.75	5	100.40	100.00	-3	7,102	-0.04%
2024/03/04	10	99.86	0	0.00	99.60	10	7,154	0.14%
2024/03/01	2.5	100.90	8	101.25	100.50	-5.5	7,162	-0.08%
2024/02/29	9	97.99	7	99.69	98.90	2	7,110	0.03%
2024/02/27	4	99.58	8.1	98.98	99.10	-4.1	7,026	-0.06%
2024/02/26	6	92.95	4	94.95	95.00	2	6,772	0.03%
2024/02/23	87	93.75	14	93.24	93.00	73	6,788	1.08%
2024/02/22	5	94.62	2	94.51	95.00	3	6,773	0.04%
2024/02/21	41	91.81	11	92.98	93.00	30	6,714	0.45%
2024/02/20	37	91.57	13	91.97	91.80	24	6,741	0.36%
2024/02/19	10	94.00	1	92.81	93.50	9	6,698	0.13%
2024/02/16	1	91.30	2	93.00	92.20	-1	6,681	-0.01%
2024/02/15	1	90.10	4.1	87.92	89.40	-3.1	6,526	-0.05%
2024/02/05	1	85.00	5	85.00	85.00	-4	6,402	-0.06%
2024/02/02	0	83.60	0	0.00	83.00	0	6,413	0.00%
2024/01/30	3	85.77	3	86.00	86.00	0	6,603	0.00%
2024/01/29	3	86.10	5	86.28	86.70	-2	6,570	-0.03%
2024/01/26	8	87.23	10	86.70	86.30	-2	6,510	-0.03%
2024/01/25	5	84.08	12.6	84.81	86.60	-7.6	6,258	-0.12%
2024/01/24	6	80.57	11	81.75	81.00	-5	5,980	-0.08%
2024/01/23	0	0.00	3	79.55	80.20	-3	5,918	-0.05%
2024/01/22	4	76.15	0	0.00	76.00	4	5,865	0.07%
2024/01/19	1	77.50	1	76.70	76.60	0	5,925	0.00%
2024/01/18	3	75.50	0	76.80	77.60	3	5,991	0.05%
2024/01/17	1	77.30	3	76.00	76.50	-2	5,939	-0.03%
2024/01/16	3.5	77.04	0	0.00	76.70	3.5	5,965	0.06%
2024/01/15	0	0.00	0	76.00	76.10	0	5,930	0.00%
2024/01/12	5	74.00	0	0.00	74.00	5	6,095	0.08%
2024/01/11	0	0.00	1	75.20	75.30	-1	6,246	-0.02%
2024/01/10	1	73.80	0	0.00	73.90	1	6,349	0.02%
2024/01/09	0	0.00	0.1	75.80	75.00	-0.1	6,516	0.00%
2024/01/05	0	75.50	0	0.00	75.10	0	7,021	0.00%
2024/01/04	2	75.85	0	0.00	75.40	2	7,581	0.03%
2024/01/03	0	0.00	10	76.97	76.50	-10	7,683	-0.13%
2024/01/02	3	76.37	0	0.00	75.60	3	7,724	0.04%
2023/12/29	0	0.00	1	75.50	76.00	-1	7,925	-0.01%
2023/12/28	5	75.00	1	75.00	75.20	4	7,924	0.05%
2023/12/27	4	75.73	0	0.00	75.60	4	7,956	0.05%
2023/12/25	0	75.80	5	76.00	75.50	-5	8,187	-0.06%
2023/12/22	5	75.80	0	0.00	75.80	5	8,272	0.06%
2023/12/21	0	0.00	2	76.95	76.10	-2	8,426	-0.02%
2023/12/20	0	0.00	0.5	78.50	77.50	-0.5	8,518	-0.01%
2023/12/19	0	0.00	4	77.70	78.00	-4	8,623	-0.05%
2023/12/18	10	80.70	3	80.97	79.20	7	8,717	0.08%
2023/12/15	7	86.50	7.1	87.07	85.10	-0.1	8,917	0.00%
2023/12/14	2	85.30	1	85.10	85.40	1	9,207	0.01%
2023/12/13	6	86.03	3	85.57	85.00	3	9,341	0.03%
2023/12/12	2	85.55	2	85.21	85.70	0	9,540	0.00%
2023/12/11	3	85.80	5.1	85.59	85.40	-2.1	9,941	-0.02%
2023/12/08	3	84.53	3	84.57	84.30	0	10,803	0.00%
2023/12/07	10.2	86.87	7	86.36	84.60	3.2	11,091	0.03%
2023/12/06	14	85.31	15.2	85.75	87.00	-1.2	11,074	-0.01%
2023/12/05	6.3	81.57	7	80.84	82.40	-0.7	10,932	-0.01%
2023/12/04	0	0.00	5	77.70	77.50	-5	10,741	-0.05%
2023/12/01	0	0.00	6	76.63	76.90	-6	10,731	-0.06%
2023/11/30	4	74.45	1	74.30	74.40	3	10,764	0.03%
2023/11/29	8	76.25	3	75.40	75.40	5	10,846	0.05%
2023/11/28	1	76.10	1	75.91	76.50	0	10,865	0.00%
2023/11/27	1	74.50	4	73.98	74.00	-3	11,148	-0.03%
2023/11/24	1	75.60	0	0.00	75.40	1	11,582	0.01%
2023/11/22	4	75.55	4	75.70	76.10	0	11,677	0.00%
2023/11/21	0	0.00	20	76.90	76.50	-20	11,653	-0.17%
2023/11/20	3	76.83	3	76.93	76.80	0	11,737	0.00%
2023/11/17	1	77.10	3.4	77.03	77.50	-2.4	11,717	-0.02%
2023/11/16	2	78.40	2	78.00	78.20	0	11,690	0.00%
2023/11/15	1	78.90	4	79.35	78.40	-3	11,718	-0.03%
2023/11/14	2	78.79	1	78.30	78.40	1	11,909	0.01%
2023/11/13	4	78.38	0	0.00	78.40	4	11,994	0.03%
2023/11/10	6	78.33	6.3	78.56	78.50	-0.2	12,054	0.00%
2023/11/09	6	80.38	3	80.10	80.00	3	12,198	0.02%
2023/11/08	4	79.17	2	79.65	79.60	2	12,125	0.02%
2023/11/07	0.4	78.80	8	78.65	79.00	-7.6	12,094	-0.06%
2023/11/06	2	76.60	0	0.00	76.80	2	12,110	0.02%
2023/11/03	5	76.42	4	76.03	75.80	1	12,169	0.01%
2023/11/02	4	76.30	3	77.07	76.80	1	12,184	0.01%
2023/11/01	3	73.00	8	72.35	74.00	-5	12,171	-0.04%
2023/10/31	4	75.07	10	74.35	73.30	-6	12,129	-0.05%
2023/10/30	8	75.75	5	75.50	75.30	3	12,236	0.02%
2023/10/27	4	75.98	3	76.93	76.40	1	12,270	0.01%
2023/10/26	3	76.83	3	76.83	76.40	0	12,492	0.00%
2023/10/25	0	78.60	1	78.70	78.00	-1	12,872	-0.01%
2023/10/24	4	78.12	4	78.45	78.30	0	13,004	0.00%
2023/10/23	1	77.60	3	78.53	78.90	-2	13,030	-0.02%
2023/10/20	4.1	78.55	4	79.28	78.30	0.1	13,037	0.00%
2023/10/19	3	81.67	4	81.38	81.70	-1	12,881	-0.01%
2023/10/18	6	83.01	10	82.96	82.60	-4	12,732	-0.03%
2023/10/17	5	83.20	5	84.28	82.50	0	12,638	0.00%
2023/10/16	4	83.73	5	84.28	83.80	-1	12,530	-0.01%
2023/10/13	19	84.30	4	83.70	83.40	15	12,524	0.12%
2023/10/12	9.1	85.25	17.1	84.27	86.70	-8	12,159	-0.07%
2023/10/11	3	77.93	7	79.06	78.90	-4	11,675	-0.03%
2023/10/06	4	78.77	1	77.60	77.60	3	11,688	0.03%
2023/10/05	8.1	79.15	7	80.23	78.30	1.1	11,633	0.01%
2023/10/04	4	77.27	0	0.00	77.00	4	11,384	0.04%
2023/10/03	1	78.50	2	79.00	78.70	-1	11,338	-0.01%
2023/10/02	5	77.32	3	78.20	77.80	2	11,267	0.02%
2023/09/28	2.5	78.20	3	78.40	78.30	-0.5	11,140	0.00%
2023/09/27	4	78.80	4	79.03	78.80	0	11,061	0.00%
2023/09/26	2	79.03	4	79.58	78.30	-2	10,993	-0.02%
2023/09/25	6	79.17	3	79.10	78.80	3	10,825	0.03%
2023/09/22	3	77.50	6	77.85	79.40	-3	10,682	-0.03%
2023/09/21	4	77.45	6	78.00	77.90	-2	10,568	-0.02%
2023/09/20	7	79.49	3	78.90	78.00	4	10,427	0.04%
2023/09/19	24.1	79.35	18	79.29	79.10	6	10,103	0.06%
2023/09/18	1	76.50	0	75.66	76.40	1	9,734	0.01%
2023/09/15	4	72.93	12	73.43	74.10	-8	9,723	-0.08%
2023/09/14	4	75.95	10.1	76.13	75.60	-6	9,681	-0.06%
2023/09/13	21	77.43	24.1	75.30	74.40	-3.1	9,230	-0.03%
2023/09/12	32.1	73.90	11	73.84	73.50	21.1	8,378	0.25%
2023/09/11	5	71.69	4	71.45	72.40	1	8,009	0.01%
2023/09/08	11	69.79	10	69.88	69.80	1	7,813	0.01%
2023/09/07	1	67.41	9.2	68.57	67.40	-8.2	7,581	-0.11%
2023/09/06	1	67.80	1	68.10	67.90	0	7,495	0.00%
2023/09/05	6	67.63	2	67.85	68.00	4	7,469	0.05%
2023/09/04	4	67.78	1	68.20	68.10	3	7,466	0.04%
2023/09/01	2	67.90	3	67.50	66.40	-1	7,352	-0.01%
2023/08/31	10	67.87	9	67.87	67.90	1	7,344	0.01%
2023/08/30	10	65.73	5	65.40	66.30	5	7,127	0.07%
2023/08/29	3	62.57	1	63.50	63.90	2	6,711	0.03%
2023/08/25	0	0.00	1	62.30	62.10	-1	6,593	-0.02%
2023/08/23	1	61.90	3	61.90	61.90	-2	6,483	-0.03%
2023/08/18	4	63.10	7	62.41	61.40	-3	6,440	-0.05%
2023/08/17	3	61.30	0	0.00	62.00	3	6,264	0.05%
2023/08/16	1	61.30	2	61.65	62.00	-1	6,275	-0.02%
2023/08/15	2	61.55	6	62.22	61.90	-4	6,243	-0.06%
2023/08/14	1.1	58.58	1	58.90	59.00	0.1	6,135	0.00%
2023/08/11	2	60.20	2	60.25	60.20	0	6,201	0.00%
2023/08/10	7	60.71	6	60.27	60.10	1	6,153	0.02%
2023/08/09	6	60.38	5	60.10	60.00	1	6,082	0.02%
2023/08/08	2	59.75	0	0.00	60.10	2	6,009	0.03%
2023/08/07	1	59.20	2	59.70	59.30	-1	5,993	-0.02%
2023/08/04	2.1	58.35	4	57.90	58.30	-1.9	5,944	-0.03%
2023/08/02	2	60.60	0	0.00	59.50	2	5,890	0.03%
2023/07/31	4	62.13	4	61.20	60.60	0	5,841	0.00%
2023/07/28	50	59.78	59	60.14	60.60	-9	5,704	-0.16%
2023/07/27	2	56.20	1	56.40	56.90	1	5,323	0.02%
2023/07/26	1	55.20	2	55.25	54.80	-1	5,187	-0.02%
2023/07/25	0	0.00	7	54.53	54.50	-7	5,107	-0.14%
2023/07/24	1	51.50	1	52.00	51.90	0	5,052	0.00%
2023/07/21	1	53.40	0	0.00	52.90	1	5,039	0.02%
2023/07/20	4	52.80	3	53.27	53.00	1	5,055	0.02%
2023/07/19	1	52.50	0	0.00	52.60	1	5,071	0.02%
2023/07/18	10	54.10	13	54.70	54.10	-3	5,041	-0.06%
2023/07/14	1	53.30	0	0.00	53.20	1	5,022	0.02%
2023/07/13	10	52.30	10	53.50	53.90	0	5,074	0.00%
2023/07/12	0	0.00	7	51.10	51.40	-7	5,092	-0.14%
2023/07/07	0	0.00	2	51.30	51.90	-2	5,363	-0.04%
2023/07/03	1	52.70	0	0.00	52.40	1	5,498	0.02%
2023/06/29	1	52.00	0	0.00	51.80	1	5,509	0.02%
2023/06/26	0	0.00	2	53.35	53.30	-2	5,547	-0.04%
2023/06/21	6	56.13	4	55.90	56.30	2	5,577	0.04%
2023/06/20	15	55.47	4	55.18	54.50	11	5,629	0.20%
2023/06/19	1	53.90	1	53.00	53.60	0	5,447	0.00%
2023/06/16	3	54.43	0	0.00	54.00	3	5,456	0.05%
2023/06/15	12	53.50	1	54.10	54.20	11	5,348	0.21%
2023/06/14	3	53.80	0	0.00	53.40	3	5,337	0.06%
2023/06/13	1	52.10	0	0.00	52.40	1	5,239	0.02%
2023/06/09	1	51.00	0	0.00	51.10	1	5,174	0.02%
2023/06/08	1	51.20	6	51.37	50.30	-5	5,234	-0.10%
2023/06/05	0	0.00	1	50.60	51.40	-1	5,316	-0.02%
2023/06/02	1	49.95	12	49.92	49.95	-11	5,210	-0.21%
2023/05/31	0	0.00	5	49.85	49.50	-5	5,173	-0.10%
2023/05/30	1	50.00	0	0.00	49.90	1	5,155	0.02%
2023/05/29	10	50.20	3	50.07	49.90	7	5,219	0.13%
2023/05/25	3	49.85	2	49.48	49.65	1	5,204	0.02%
2023/05/24	1	50.20	0	0.00	50.20	1	5,189	0.02%
2023/05/23	1	50.60	1	49.85	49.90	0	5,174	0.00%
2023/05/22	1	51.30	0	0.00	51.10	1	5,114	0.02%
2023/05/18	0	0.00	5	50.10	49.55	-5	4,976	-0.10%
2023/05/17	6	49.98	1	50.00	50.60	5	4,882	0.10%
2023/05/12	1	47.45	1	46.90	47.50	0	4,744	0.00%
2023/05/11	1	47.45	1	46.90	46.70	0	4,756	0.00%
2023/05/05	1	49.70	2	51.05	50.80	-1	4,630	-0.02%
2023/05/04	2	49.40	0	0.00	49.30	2	4,532	0.04%
2023/05/03	0	0.00	6	49.50	49.95	-6	4,414	-0.14%
2023/05/02	0	0.00	31	48.59	48.55	-31	4,394	-0.71%
2023/04/27	1	47.75	0	0.00	47.75	1	4,449	0.02%
2023/04/25	1	46.75	3	46.63	46.55	-2	4,444	-0.04%
2023/04/24	0	0.00	0	47.00	47.05	0	4,432	0.00%
2023/04/21	1	46.00	0	0.00	46.05	1	4,423	0.02%
2023/04/20	0	0.00	1	48.10	47.15	-1	4,409	-0.02%
2023/04/19	0	0.00	1	48.65	48.80	-1	4,417	-0.02%
2023/04/18	5	49.12	0	0.00	49.10	5	4,392	0.11%
2023/04/17	0	0.00	4.1	48.41	48.85	-4.1	4,298	-0.10%
2023/04/14	2	47.45	1	47.90	47.30	1	4,181	0.02%
2023/04/13	0	0.00	1.1	47.25	47.20	-1.1	4,197	-0.03%
2023/04/12	2	47.88	1	48.00	47.80	1	4,239	0.02%
2023/04/10	0.1	46.50	0	0.00	46.55	0.1	4,268	0.00%
2023/03/31	0	0.00	1	46.30	46.20	-1	4,236	-0.02%
2023/03/30	1	46.55	0	0.00	46.55	1	4,270	0.02%
2023/03/29	0	0.00	1	46.30	46.50	-1	4,330	-0.02%
2023/03/28	5	45.70	12	45.75	45.65	-7	4,386	-0.16%
2023/03/27	4	46.89	14	46.47	45.85	-10	4,504	-0.22%
2023/03/24	16.1	46.90	16	46.36	46.70	0.1	4,680	0.00%
2023/03/23	23	46.65	2	46.70	46.80	21	4,628	0.45%
2023/03/22	3	45.50	2	45.55	45.45	1	4,491	0.02%
2023/03/21	0	0.00	1	45.60	45.10	-1	4,471	-0.02%
2023/03/20	0	0.00	0	44.55	44.45	0	4,418	0.00%
2023/03/17	4	44.53	8	44.64	44.25	-4	4,481	-0.09%
2023/03/16	17	45.37	0	0.00	45.10	17	4,479	0.38%
2023/03/15	1	45.20	0	0.00	45.20	1	4,512	0.02%
2023/03/10	33	45.92	3	46.20	45.75	30	4,576	0.66%
2023/03/09	0	45.19	1	45.50	45.15	-1	4,729	-0.02%
2023/03/08	2	44.20	2	44.70	44.90	0	4,911	0.00%
2023/03/07	2	43.90	0	0.00	44.05	2	5,340	0.04%
2023/03/06	0	0.00	1	43.80	43.85	-1	5,405	-0.02%
2023/03/02	0	42.30	1	43.10	43.05	-1	5,424	-0.02%
2023/02/24	1.1	44.35	1	43.85	43.65	0.1	5,436	0.00%
2023/02/20	5	44.65	15	44.52	44.50	-10	5,985	-0.17%
2023/02/17	0	0.00	6	44.30	44.60	-6	6,006	-0.10%
2023/02/16	2	44.15	0	0.00	44.05	2	6,041	0.03%
2023/02/15	0	0.00	8	43.47	43.60	-8	6,156	-0.13%
2023/02/14	4	43.65	6	43.55	43.40	-2	6,371	-0.03%
2023/02/10	0	0.00	5	43.95	43.50	-5	6,587	-0.08%
2023/02/09	3	44.30	2	44.00	44.50	1	6,579	0.02%
2023/02/08	2	44.50	0	0.00	44.25	2	6,577	0.03%
2023/02/07	0	0.00	1	45.00	44.95	-1	6,572	-0.02%
2023/02/06	1	44.90	0	0.00	44.65	1	6,577	0.02%
2023/02/03	1	44.90	1	44.65	44.45	0	6,598	0.00%
2023/02/02	1	45.60	0	0.00	45.70	1	6,572	0.02%
2023/01/31	0	0.00	2	44.70	45.00	-2	6,517	-0.03%
2023/01/30	0	0.00	14	43.92	43.95	-14	6,457	-0.22%
2023/01/17	2	43.20	0	0.00	42.90	2	6,403	0.03%
2023/01/12	0	0.00	1	42.70	42.75	-1	6,463	-0.02%
2023/01/10	2	43.90	0	0.00	43.40	2	6,479	0.03%
2023/01/09	0	0.00	11	43.75	43.35	-11	6,489	-0.17%
2023/01/06	1	43.15	1	43.35	43.35	0	6,560	0.00%
2023/01/05	0	0.00	5	42.40	42.30	-5	6,675	-0.07%
2023/01/04	1	43.25	3	43.13	43.15	-2	6,681	-0.03%
2023/01/03	2	43.30	4	43.50	42.85	-2	6,697	-0.03%
2022/12/30	12	43.27	12	43.09	43.10	0	6,744	0.00%
2022/12/29	2	41.78	1	41.80	41.80	1	6,648	0.02%
2022/12/28	29.1	42.99	4	42.78	43.00	25.1	6,607	0.38%
2022/12/27	2	42.15	1	42.20	42.10	1	6,436	0.02%
2022/12/21	2	41.60	0	0.00	41.10	2	6,560	0.03%
2022/12/20	1	42.70	0	0.00	41.80	1	6,524	0.02%
2022/12/19	5	43.22	1	43.65	42.65	4	6,489	0.06%
2022/12/16	7	46.54	5	46.20	45.00	2	6,475	0.03%
2022/12/15	1	49.45	1	48.90	49.20	0	6,271	0.00%
2022/12/14	5	48.90	2	48.70	49.00	3	6,218	0.05%
2022/12/13	1	48.15	1	47.35	47.35	0	6,231	0.00%
2022/12/12	5	47.95	5	48.00	48.00	0	6,280	0.00%
2022/12/07	7	47.60	3	47.00	46.80	4	6,633	0.06%
2022/12/06	5	48.61	7	48.44	48.65	-2	6,629	-0.03%
2022/12/05	1	49.10	22	49.05	49.00	-21	6,657	-0.32%
2022/12/02	35	48.90	44	48.78	48.75	-9	6,845	-0.13%
2022/12/01	14	48.91	52	49.19	49.30	-38	6,743	-0.56%
2022/11/30	26	47.67	14	47.51	47.45	12	6,486	0.19%
2022/11/29	47	46.93	12.1	47.38	48.45	35	6,264	0.56%
2022/11/28	2	43.78	0	0.00	45.60	2	5,836	0.03%
2022/11/25	2	45.50	2	45.90	45.05	0	5,874	0.00%
2022/11/24	5	45.75	5	45.61	45.55	0	6,021	0.00%
2022/11/23	0	0.00	10	45.20	45.75	-10	6,048	-0.17%
2022/11/22	2.1	45.37	1	45.40	45.40	1.1	6,080	0.02%
2022/11/18	21	46.55	0	0.00	45.70	21	6,287	0.33%
2022/11/16	16	45.91	2	45.55	45.60	14	6,087	0.23%
2022/11/15	0	0.00	1	43.35	44.15	-1	5,849	-0.02%
2022/11/11	0	0.00	10	43.40	43.40	-10	6,266	-0.16%
2022/11/10	1	42.55	4	43.38	42.65	-3	6,419	-0.05%
2022/11/09	8	46.02	7	45.09	44.90	1	6,511	0.02%
2022/11/08	1	47.30	1	46.30	46.30	0	6,513	0.00%
2022/11/07	1	46.30	0	0.00	45.80	1	6,541	0.02%
2022/11/03	1	45.40	0	0.00	45.55	1	6,966	0.01%
2022/10/27	3	45.95	0	0.00	46.20	3	7,656	0.04%
2022/10/25	0	0.00	1	45.35	44.95	-1	7,788	-0.01%
2022/10/24	0	0.00	1	46.50	45.85	-1	7,959	-0.01%
2022/10/21	2	45.90	2	45.58	45.65	0	8,025	0.00%
2022/10/20	0	0.00	0	45.60	45.70	0	8,028	0.00%
2022/10/19	1	48.10	2	48.38	47.60	-1	8,023	-0.01%
2022/10/18	2	48.15	2	47.95	48.20	0	8,077	0.00%
2022/10/17	1	47.65	1	47.55	47.55	0	8,265	0.00%
2022/10/14	2	48.03	2	48.30	48.20	0	8,313	0.00%
2022/10/13	3	46.22	0	0.00	45.15	3	8,371	0.04%
2022/10/07	10	48.59	8	47.95	47.95	2	9,551	0.02%
2022/10/05	1	48.50	2	48.45	48.30	-1	9,662	-0.01%
2022/10/04	21	49.11	20	48.95	48.95	1	9,744	0.01%
2022/09/30	0	0.00	3	47.80	48.30	-3	10,286	-0.03%
2022/09/29	0	0.00	1	50.20	49.75	-1	10,594	-0.01%
2022/09/28	5	50.42	4	50.19	49.20	1	10,701	0.01%
2022/09/27	11	50.82	2	50.40	51.80	9	10,802	0.08%
2022/09/26	6	52.45	17	51.89	51.20	-11	10,912	-0.10%
2022/09/23	1	53.00	0	0.00	53.00	1	11,102	0.01%
2022/09/22	1	54.30	5	55.70	55.40	-4	11,296	-0.04%
2022/09/21	9	55.06	9	55.00	55.10	0	11,807	0.00%
2022/09/20	3	55.50	0	0.00	55.50	3	12,068	0.02%
2022/09/19	0	0.00	11	54.47	54.20	-11	12,151	-0.09%
2022/09/16	21	55.70	14	56.48	54.50	7	12,249	0.06%
2022/09/15	3	56.03	5	55.72	55.60	-2	12,093	-0.02%
2022/09/14	6	55.42	1	54.80	55.70	5	12,156	0.04%
2022/09/13	3	54.27	6	54.88	54.80	-3	12,357	-0.02%
2022/09/12	37	54.40	26	53.70	53.70	11	12,441	0.09%
2022/09/08	8	54.44	39	54.90	55.10	-31	12,638	-0.25%
2022/09/07	2	52.45	2	52.70	52.70	0	12,896	0.00%
2022/09/06	0	0.00	10	52.25	52.30	-10	13,265	-0.08%
2022/09/05	10	53.03	6	52.20	52.20	4	13,346	0.03%
2022/09/02	6	54.60	3	54.40	54.40	3	13,472	0.02%
2022/09/01	14	54.24	15	54.74	54.70	-1	13,454	-0.01%
2022/08/31	2	52.75	6	54.00	54.60	-4	13,455	-0.03%
2022/08/30	9	51.71	10.1	52.50	52.50	-1.1	13,462	-0.01%
2022/08/29	2	51.25	2	52.00	51.20	0	13,606	0.00%
2022/08/26	7.1	53.95	3	53.23	52.80	4.1	13,688	0.03%
2022/08/25	4	52.40	5	52.40	52.10	-1	13,683	-0.01%
2022/08/24	5	51.44	5	51.40	51.40	0	13,712	0.00%
2022/08/23	5	51.24	4.1	51.49	51.50	1	13,797	0.01%
2022/08/22	1	51.50	1	51.50	51.50	0	13,985	0.00%
2022/08/19	4	52.83	4	53.05	52.10	0	14,008	0.00%
2022/08/18	6	51.65	30	52.77	53.10	-24	13,952	-0.17%
2022/08/17	2	51.25	51	51.35	51.20	-49	13,787	-0.36%
2022/08/16	48	49.54	31	50.06	50.10	17	13,623	0.12%
2022/08/15	6	48.00	12	49.45	49.60	-6	13,684	-0.04%
2022/08/12	4	47.59	2	47.55	47.55	2	13,861	0.01%
2022/08/11	12	47.95	11	47.55	47.55	1	13,889	0.01%
2022/08/10	4	50.55	6	50.19	49.10	-2	13,809	-0.01%
2022/08/09	6	49.60	14	50.74	51.20	-8	13,667	-0.06%
2022/08/08	2	48.50	4	49.08	49.10	-2	13,348	-0.01%
2022/08/05	23	48.80	10	48.90	48.90	13	13,233	0.10%
2022/08/04	1	48.25	18	49.06	49.10	-17	13,131	-0.13%
2022/08/03	3	48.08	3	47.45	47.50	0	12,998	0.00%
2022/08/02	101	49.66	3	49.73	49.65	98	12,834	0.76%	大買/
2022/08/01	21	49.92	19	50.02	50.00	2	12,739	0.02%
2022/07/29	0	0.00	1	50.20	50.20	-1	12,641	-0.01%
2022/07/28	0	0.00	12	48.99	48.65	-12	12,437	-0.10%
2022/07/27	1	49.10	4	48.70	48.95	-3	12,339	-0.02%
2022/07/25	5	48.57	7	48.81	48.80	-2	12,195	-0.02%
2022/07/22	6	48.80	4	48.29	48.20	2	12,099	0.02%
2022/07/21	13	46.97	11	47.33	47.50	2	11,869	0.02%
2022/07/20	3	47.60	0	0.00	47.25	3	11,752	0.03%
2022/07/19	13	46.83	9	46.36	46.60	4	11,544	0.03%
2022/07/18	10	49.25	0	0.00	48.15	10	11,246	0.09%
2022/07/15	45	49.88	42	50.63	51.20	3	10,807	0.03%
2022/07/14	18	46.65	14	47.04	47.50	4	10,124	0.04%
2022/07/13	1	47.65	7	47.51	47.35	-6	9,930	-0.06%
2022/07/12	8	48.24	5	47.73	47.65	3	9,829	0.03%
2022/07/11	3	49.33	0	0.00	48.65	3	9,693	0.03%
2022/07/08	32	50.25	10	49.86	49.40	22	9,525	0.23%
2022/07/07	15	48.08	25	48.92	50.40	-10	9,052	-0.11%
2022/07/06	13	46.92	13	46.49	46.25	0	8,636	0.00%
2022/07/05	8	46.79	6	47.29	47.10	2	8,479	0.02%
2022/07/04	12	46.82	12.5	45.49	45.25	-0.5	8,261	-0.01%
2022/07/01	3	46.60	2	46.20	46.60	1	8,087	0.01%
2022/06/30	18	49.42	20.5	49.74	49.35	-2.5	7,822	-0.03%
2022/06/29	16	48.77	13.1	49.86	51.80	2.9	7,470	0.04%
2022/06/28	15	47.16	30	47.25	48.35	-15	6,889	-0.22%
2022/06/27	5	45.65	20	45.73	46.25	-15	6,584	-0.23%
2022/06/24	27.1	45.29	48	45.63	44.55	-20.9	6,385	-0.33%
2022/06/23	15	44.59	21	44.78	44.50	-6	6,204	-0.10%
2022/06/22	6	45.68	9	45.82	44.50	-3	6,034	-0.05%
2022/06/21	11	44.66	11.5	45.18	45.25	-0.5	5,862	-0.01%
2022/06/20	21	43.98	23	43.86	42.65	-2	5,573	-0.04%
2022/06/17	10	44.04	19.5	44.79	44.90	-9.5	5,365	-0.18%
2022/06/16	180	44.11	155	44.16	43.90	25	5,048	0.49%	大買/大賣/
2022/06/15	19	43.03	16.5	42.88	43.80	2.5	4,540	0.06%
2022/06/14	1	40.55	1	41.20	41.20	0	4,137	0.00%
2022/06/13	2	42.05	4	41.99	41.90	-2	4,009	-0.05%
2022/06/09	2	41.30	1	41.50	41.40	1	3,768	0.03%
2022/06/08	4	41.30	2.5	41.23	41.80	1.5	3,655	0.04%
2022/06/07	2	40.88	5	40.84	40.65	-3	3,489	-0.09%
2022/06/06	4	40.29	1	40.10	39.65	3	3,297	0.09%
2022/06/02	5	40.92	8.1	41.08	41.10	-3.1	3,126	-0.10%
2022/06/01	2	39.95	6	39.98	39.95	-4	2,883	-0.14%
2022/05/31	2	39.20	1	39.45	40.00	1	2,761	0.04%
2022/05/30	14	39.85	8	39.58	39.90	6	2,622	0.23%
2022/05/27	1	38.80	0.1	38.40	38.50	1	2,370	0.04%
2022/05/26	9	39.24	10	39.18	38.65	-1	2,288	-0.04%
2022/05/25	8.1	38.78	20	38.85	38.70	-12	2,139	-0.56%
2022/05/24	8	38.85	5.4	38.50	38.50	2.6	1,983	0.13%
2022/05/23	41	38.54	34.5	38.43	38.80	6.5	1,843	0.35%
2022/05/20	11	37.35	6	37.90	38.15	5	1,458	0.34%
2022/05/19	20	37.14	21.5	37.11	37.20	-1.5	1,133	-0.13%
2022/05/18	7	35.79	11	35.92	36.65	-4	964	-0.41%
2022/05/17	7	34.42	7	34.56	34.60	0	798	0.00%
2022/03/30	0	0.00	0	32.15	32.25	0	602	0.00%
2022/03/22	0	31.65	0	0.00	32.25	0	599	0.00%
2022/03/17	0	0.00	0	31.98	31.95	0	603	0.00%
2022/03/16	0	0.00	1	31.00	31.30	-1	595	-0.17%
2022/03/15	0	0.00	0	30.90	30.50	0	589	-0.01%
2022/03/14	0	31.00	0	0.00	30.90	0	589	0.01%
2022/03/11	0	30.85	0	0.00	30.60	0	584	0.00%
2022/03/09	1	31.10	0	0.00	30.70	1	542	0.18%
2022/02/18	1	33.10	0	0.00	33.20	1	571	0.17%
2022/02/15	3	32.70	0	0.00	32.60	3	588	0.51%
2022/02/14	0	0.00	5	32.30	32.60	-5	594	-0.84%
2022/02/09	0	0.00	0	32.85	32.90	0	603	0.00%
2022/02/08	0	0.00	1	32.75	32.85	-1	606	-0.16%
2022/01/25	1	31.60	0	0.00	31.60	1	602	0.17%
2022/01/24	0	0.00	0	32.05	32.00	0	592	-0.01%
2022/01/21	0	0.00	0	32.55	32.35	0	582	0.00%
2022/01/18	1	32.60	0	0.00	32.40	1	576	0.17%
2022/01/17	0.1	32.50	0	32.60	32.50	0.1	563	0.01%
2022/01/14	0	0.00	5	32.60	32.70	-5	560	-0.89%
2022/01/12	0	32.65	0	0.00	32.80	0	607	0.00%
2022/01/10	0	32.65	0	0.00	32.60	0	658	0.00%
2021/12/30	0	0.00	2	33.15	33.10	-2	657	-0.30%
2021/12/28	0	0.00	3	33.25	32.90	-3	664	-0.45%
2021/12/22	0	32.65	0	0.00	32.60	0	671	0.00%
2021/12/20	1	32.80	0	0.00	32.75	1	661	0.15%
2021/12/16	2	32.98	1	33.00	33.00	1	650	0.15%
2021/11/30	0	32.75	1	33.25	32.70	-1	682	-0.15%
2021/11/29	1	32.55	2	33.00	33.00	-1	675	-0.15%
2021/11/24	1.1	32.96	0	0.00	32.95	1.1	661	0.16%
2021/11/19	1	33.45	1	33.55	33.25	0	637	0.00%
2021/11/18	0	0.00	1	33.85	33.50	-1	628	-0.16%
2021/11/16	1	33.60	0	0.00	33.55	1	616	0.16%
2021/11/15	0	0.00	4	33.55	33.55	-4	618	-0.65%
2021/11/09	2	33.95	2	33.70	33.70	0	646	0.00%
2021/11/05	0	0.00	0.1	33.85	33.70	-0.1	679	-0.01%
2021/11/04	0	0.00	0	34.20	33.90	0	685	0.00%
2021/10/22	1.1	34.01	0	0.00	34.05	1.1	792	0.14%
2021/10/20	1	34.70	0	0.00	34.80	1	833	0.12%
2021/10/19	2	34.25	2	34.70	35.00	0	998	0.00%
2021/10/13	0	0.00	2	32.70	33.25	-2	1,063	-0.19%
2021/10/05	0	0.00	10	32.60	33.05	-10	1,149	-0.87%
2021/10/01	1	33.25	0	0.00	33.45	1	1,154	0.09%
2021/09/17	0	0.00	6	34.96	35.00	-6	1,319	-0.45%
2021/09/15	1	34.00	0	0.00	34.05	1	1,363	0.07%
2021/08/25	0.5	34.40	0	0.00	34.30	0.5	1,650	0.03%
2021/08/20	2	33.70	0	0.00	33.70	2	1,692	0.12%
2021/08/19	0.5	34.10	0	0.00	34.45	0.5	1,699	0.03%
2021/08/10	1	35.00	0	0.00	34.90	1	1,709	0.06%
2021/08/04	1	35.90	0	0.00	36.10	1	1,792	0.06%
2021/07/29	1	37.25	0	0.00	37.30	1	1,791	0.06%
2021/07/27	1	37.75	1	38.00	37.90	0	1,803	0.00%
2021/07/26	1	37.70	1	37.90	38.05	0	1,804	0.00%
2021/07/23	11	38.91	0	0.00	38.50	11	1,762	0.62%
2021/07/21	0	0.00	1	36.80	36.25	-1	1,608	-0.06%
2021/07/20	1	36.25	3	36.45	36.65	-2	1,613	-0.12%
2021/07/19	1	37.25	0	0.00	37.15	1	1,608	0.06%
2021/07/16	0	0.00	1	36.80	37.40	-1	1,627	-0.06%
2021/07/14	1	35.75	0	0.00	35.60	1	1,651	0.06%
2021/07/12	2	35.90	1	36.00	36.00	1	1,853	0.05%
2021/07/09	0	0.00	4	35.75	36.10	-4	1,863	-0.21%
2021/07/05	0	0.00	5	35.80	35.85	-5	1,950	-0.26%
2021/07/02	0	0.00	1	36.20	36.20	-1	1,971	-0.05%
2021/07/01	2	36.40	2	36.00	36.50	0	1,994	0.00%
2021/06/30	7	35.81	0	0.00	36.10	7	1,966	0.36%
2021/06/29	1	34.95	0	0.00	35.30	1	1,944	0.05%
2021/06/24	0	0.00	1	35.00	35.00	-1	1,888	-0.05%
2021/06/08	6	34.08	0	0.00	33.90	6	1,791	0.33%
2021/06/04	0	0.00	9	33.90	34.00	-9	1,773	-0.51%
2021/06/03	1	34.00	0	0.00	33.95	1	1,779	0.06%
2021/06/02	1.5	33.82	0	0.00	34.15	1.5	1,786	0.08%
2021/06/01	10	33.13	0	0.00	34.10	10	1,776	0.56%
2021/05/17	0.5	32.00	0	0.00	31.00	0.5	1,835	0.03%
2021/05/13	1	33.10	0	0.00	32.80	1	1,809	0.06%
2021/05/11	1	36.20	1	35.90	35.60	0	1,753	0.00%
2021/05/10	0	0.00	1	37.10	36.90	-1	1,739	-0.06%
2021/05/06	3	36.10	0	0.00	36.05	3	1,755	0.17%
2021/05/04	1	35.85	0	0.00	35.85	1	1,766	0.06%
2021/04/29	4	38.29	5	38.90	38.05	-1	1,741	-0.06%
2021/04/28	2	38.55	0	0.00	38.75	2	1,741	0.11%
2021/04/27	0	0.00	1	38.80	38.90	-1	1,748	-0.06%
2021/04/22	3	38.10	1	38.80	37.95	2	1,771	0.11%
2021/04/21	1	39.40	0	0.00	39.30	1	1,729	0.06%
2021/04/20	1	39.35	1	39.60	39.85	0	1,717	0.00%
2021/04/19	5	38.85	2	39.48	40.00	3	1,672	0.18%
2021/04/16	5	37.76	3	37.98	38.50	2	1,573	0.13%
2021/04/13	1	36.65	17	36.86	36.45	-16	1,480	-1.08%
2021/04/12	1	36.70	0	0.00	36.85	1	1,494	0.07%
2021/04/09	0	0.00	2	35.95	35.95	-2	1,505	-0.13%
2021/04/08	0	0.00	4	36.14	36.35	-4	1,496	-0.27%
2021/04/07	4	35.55	0	0.00	35.65	4	1,474	0.27%
2021/04/06	4	35.89	0	0.00	36.00	4	1,455	0.27%
2021/04/01	0	0.00	1	36.00	36.00	-1	1,460	-0.07%
2021/03/31	16	36.14	0	0.00	36.25	16	1,451	1.10%
2021/03/25	1	36.35	0	0.00	36.20	1	1,413	0.07%
2021/03/23	0	0.00	1	36.60	36.60	-1	1,405	-0.07%
2021/03/22	2	37.03	2	36.95	36.95	0	1,413	0.00%
2021/03/16	0	0.00	1	36.70	36.75	-1	1,399	-0.07%
2021/03/12	1	35.90	0	0.00	35.90	1	1,366	0.07%
2021/03/09	6	36.05	6	36.30	36.45	0	1,323	0.00%
2021/03/05	5	35.90	5	36.14	36.05	0	1,325	0.00%
2021/03/04	0	0.00	1	36.40	36.40	-1	1,345	-0.07%
2021/03/03	0	0.00	2	36.20	36.40	-2	1,332	-0.15%
2021/03/02	0	0.00	2	36.28	36.10	-2	1,329	-0.15%
2021/02/25	0	0.00	1	37.10	37.20	-1	1,303	-0.08%
2021/02/24	1	36.75	0	0.00	36.40	1	1,282	0.08%
2021/02/23	2	36.75	0	0.00	36.70	2	1,267	0.16%
2021/02/19	3	35.35	0	0.00	35.40	3	1,218	0.25%
2021/01/29	2	35.55	0	0.00	35.85	2	1,145	0.17%
2021/01/28	3	36.13	1	36.20	36.10	2	1,131	0.18%
2021/01/27	1	35.55	0	0.00	35.50	1	1,110	0.09%
2021/01/26	2	35.23	2	34.90	34.90	0	1,099	0.00%
2021/01/22	5	34.85	0	0.00	35.00	5	1,071	0.47%
2021/01/21	2	35.48	0	0.00	35.20	2	1,049	0.19%
2021/01/20	0	0.00	2	35.70	35.60	-2	1,038	-0.19%
2021/01/19	0	0.00	1	36.70	36.70	-1	1,020	-0.10%
2021/01/15	1	37.65	0	0.00	37.40	1	1,013	0.10%
2021/01/13	0	0.00	1	39.40	39.45	-1	991	-0.10%
2021/01/06	1	38.65	0	0.00	38.50	1	980	0.10%
2021/01/05	0	0.00	2	39.95	39.95	-2	950	-0.21%
2021/01/04	2	40.25	1	39.50	40.20	1	913	0.11%
2020/12/31	2	38.83	7	39.38	39.00	-5	870	-0.57%
2020/12/29	6	38.78	0	0.00	38.80	6	851	0.70%
2020/12/21	1	37.70	1	38.00	38.00	0	842	0.00%
2020/12/16	3	37.77	3	37.95	38.40	0	864	0.00%
2020/12/15	1	37.90	0	0.00	37.45	1	857	0.12%
2020/12/11	1	38.40	0	0.00	38.50	1	847	0.12%
2020/12/10	0	0.00	2	37.80	37.85	-2	839	-0.24%
2020/12/02	2	38.95	1	38.75	38.75	1	888	0.11%
2020/11/30	1	39.25	0	0.00	39.90	1	897	0.11%
2020/11/27	0	0.00	1	38.60	38.70	-1	902	-0.11%
2020/11/20	0	0.00	2	38.45	38.60	-2	982	-0.20%
2020/11/09	2	38.73	2	38.45	38.45	0	1,089	0.00%
2020/11/05	4	38.98	5	38.91	38.90	-1	1,100	-0.09%
2020/10/28	1	38.75	0	0.00	38.25	1	1,156	0.09%
2020/10/27	0	0.00	1	39.15	39.20	-1	1,146	-0.09%
2020/10/26	3	39.80	2	39.75	39.75	1	1,145	0.09%
2020/10/23	0	0.00	1	39.35	39.35	-1	1,136	-0.09%
2020/10/22	2	39.23	2	39.50	39.50	0	1,142	0.00%
2020/10/21	0	0.00	1	38.95	38.95	-1	1,125	-0.09%
2020/10/20	0	0.00	1	38.50	38.45	-1	1,101	-0.09%
2020/10/19	1.1	38.42	2	38.40	38.40	-0.9	1,090	-0.08%
2020/10/16	2.1	37.90	0	0.00	37.80	2.1	1,077	0.19%
2020/10/15	0	0.00	1	37.30	37.20	-1	1,070	-0.09%
2020/09/21	0	0.00	1	38.25	37.90	-1	1,127	-0.09%
2020/09/17	2	37.65	1	37.35	37.35	1	1,150	0.09%
2020/09/16	4	37.96	3	37.85	37.85	1	1,193	0.08%
2020/09/15	0	0.00	1	38.00	38.05	-1	1,222	-0.08%
2020/09/11	2	37.03	0	0.00	36.90	2	1,249	0.16%
2020/09/04	0.2	39.00	0	0.00	39.00	0.2	1,273	0.01%
2020/09/02	0	0.00	1	39.40	38.60	-1	1,305	-0.08%
2020/09/01	0	0.00	1	39.20	39.25	-1	1,319	-0.08%
2020/08/31	0	0.00	3	38.50	38.70	-3	1,311	-0.23%
2020/08/26	1	37.55	0	0.00	37.25	1	1,361	0.07%
2020/08/25	0	0.00	1	37.55	37.55	-1	1,371	-0.07%
2020/08/21	1	36.10	0	0.00	36.25	1	1,371	0.07%
2020/08/20	1	35.50	1	35.90	36.35	0	1,380	0.00%
2020/08/18	1	37.75	0	0.00	37.65	1	1,392	0.07%
2020/08/17	2	37.60	0	0.00	37.10	2	1,406	0.14%
2020/08/11	0	0.00	1	37.90	37.70	-1	1,521	-0.07%
2020/08/06	0	0.00	5	36.50	37.50	-5	1,561	-0.32%
2020/07/30	1	34.50	1	34.65	34.50	0	1,681	0.00%
2020/07/28	3	34.27	0	0.00	34.25	3	1,706	0.18%
2020/07/22	1	36.70	0	0.00	36.80	1	1,775	0.06%
2020/07/14	1	37.10	0	0.00	36.95	1	1,812	0.06%
2020/07/10	2	37.40	0	0.00	36.75	2	1,884	0.11%
2020/07/09	2	37.78	0	0.00	37.60	2	1,884	0.11%
2020/07/08	2	37.23	1	37.35	37.35	1	1,872	0.05%
2020/07/06	2	37.58	0	0.00	37.95	2	1,910	0.10%
2020/07/03	0	0.00	2	37.20	37.50	-2	1,922	-0.10%
2020/07/01	0	0.00	2	37.30	37.35	-2	1,947	-0.10%
2020/06/30	0	0.00	1	36.85	36.50	-1	1,960	-0.05%
2020/06/29	11	36.60	10	36.45	36.45	1	1,996	0.05%
2020/06/23	3	37.62	0	0.00	37.50	3	2,049	0.15%
2020/06/19	1	39.55	0	0.00	39.55	1	2,019	0.05%
2020/06/18	0	0.00	1	40.45	40.00	-1	2,015	-0.05%
2020/06/17	1	39.45	16	39.98	40.00	-15	2,037	-0.74%
2020/06/10	5	39.80	0	0.00	39.45	5	2,131	0.23%
2020/05/28	0	0.00	1	37.20	37.20	-1	1,961	-0.05%
2020/05/27	11	38.35	0	0.00	37.80	11	1,967	0.56%
2020/05/21	5	38.00	2	37.70	37.60	3	1,908	0.16%
2020/05/18	0	0.00	2	35.30	35.50	-2	1,781	-0.11%
2020/05/15	1	34.95	0	0.00	34.80	1	1,770	0.06%
2020/05/14	3	35.30	0	0.00	35.30	3	1,758	0.17%
2020/05/13	1	35.60	1	36.20	36.00	0	1,747	0.00%
2020/05/12	0	0.00	1	36.85	36.95	-1	1,723	-0.06%
2020/05/11	1	35.20	2	35.15	35.75	-1	1,659	-0.06%
2020/05/06	1	34.40	0	0.00	34.00	1	1,605	0.06%
2020/04/28	2	34.55	1	34.60	34.55	1	1,509	0.07%
2020/04/13	2	33.93	0	0.00	33.75	2	1,380	0.14%
2020/04/10	1	33.95	1	34.05	34.00	0	1,379	0.00%
2020/04/08	2	33.40	0	0.00	33.45	2	1,328	0.15%
2020/04/01	1	32.65	1	32.80	32.85	0	1,269	0.00%
2020/03/27	5	31.00	0	0.00	30.90	5	1,170	0.43%
2020/03/25	0	0.00	6	30.94	30.95	-6	1,113	-0.54%
2020/03/19	1	27.95	0	0.00	26.70	1	1,118	0.09%
2020/03/18	5	30.00	0	0.00	29.05	5	1,107	0.45%
2020/02/06	3	41.90	0	0.00	41.90	3	1,126	0.27%
2020/02/03	3	40.00	0	0.00	40.90	3	1,136	0.26%
2020/01/30	5	41.80	1	43.20	41.75	4	1,128	0.35%
2020/01/20	0	0.00	1	46.10	46.15	-1	1,107	-0.09%
2020/01/16	1	46.95	0	0.00	46.75	1	1,136	0.09%
2020/01/09	3	45.87	3	46.08	45.95	0	1,196	0.00%
2019/12/25	10	46.89	10	47.08	47.00	0	1,295	0.00%
2019/12/18	3	46.33	3	46.70	47.00	0	1,340	0.00%
2019/12/17	2	46.78	0	0.00	46.00	2	1,352	0.15%
2019/12/13	0	0.00	1	46.65	47.40	-1	1,354	-0.07%
2019/12/10	8	45.74	7	45.55	45.55	1	1,388	0.07%
2019/12/09	1	45.70	0	0.00	45.85	1	1,451	0.07%
2019/11/26	10	44.50	0	0.00	44.50	10	1,397	0.72%
2019/10/24	0	0.00	1	47.40	48.25	-1	1,459	-0.07%
2019/10/21	1	46.55	0	0.00	46.70	1	1,445	0.07%
2019/10/18	1	46.75	0	0.00	46.00	1	1,449	0.07%
2019/10/16	1	46.75	1	46.90	47.25	0	1,452	0.00%
2019/10/07	0	0.00	1	46.40	46.40	-1	1,491	-0.07%
2019/10/02	2	47.80	0	0.00	48.00	2	1,556	0.13%
2019/09/26	10	47.50	0	0.00	47.45	10	1,570	0.64%
2019/09/20	0	0.00	1	48.85	48.55	-1	1,570	-0.06%
2019/09/19	0	0.00	1	49.80	50.00	-1	1,538	-0.07%
2019/09/18	0	0.00	1	49.05	49.20	-1	1,490	-0.07%
2019/09/17	1	48.90	5	49.04	49.05	-4	1,458	-0.27%
2019/09/16	1	48.10	0	0.00	48.60	1	1,432	0.07%
2019/09/12	1	47.90	3	47.48	48.30	-2	1,413	-0.14%
2019/09/11	5	47.84	8	47.56	47.80	-3	1,398	-0.21%
2019/09/05	0	0.00	10	46.80	46.60	-10	1,340	-0.75%
2019/09/04	3	46.25	0	0.00	46.50	3	1,344	0.22%
2019/09/03	1	47.00	0	0.00	46.45	1	1,357	0.07%
2019/09/02	0	0.00	3	46.87	47.30	-3	1,359	-0.22%
2019/08/30	1	45.90	0	0.00	45.40	1	1,320	0.08%
2019/08/29	0	0.00	1	46.00	46.00	-1	1,313	-0.08%
2019/08/28	1	45.10	0	0.00	45.85	1	1,300	0.08%
2019/08/15	5	42.00	0	0.00	41.85	5	1,246	0.40%
2019/08/05	8	44.50	0	0.00	44.15	8	1,288	0.62%
2019/07/29	0	0.00	1	46.00	46.40	-1	1,373	-0.07%
2019/07/26	1	45.50	0	0.00	46.15	1	1,454	0.07%
2019/07/25	4	45.43	4	45.50	45.50	0	1,594	0.00%
2019/07/23	0	0.00	3	45.85	45.65	-3	1,690	-0.18%
2019/07/19	5	45.53	5	45.75	45.75	0	1,791	0.00%
2019/07/18	0	0.00	5	47.60	47.70	-5	1,825	-0.27%
2019/07/16	0	0.00	2	47.05	47.10	-2	1,925	-0.10%
2019/07/12	1	47.10	5	47.05	47.05	-4	2,060	-0.19%
2019/07/11	0	0.00	1	46.80	47.00	-1	2,161	-0.05%
2019/07/09	4	45.45	3	45.60	45.50	1	2,272	0.04%
2019/07/03	1	45.90	4	46.30	45.25	-3	2,289	-0.13%
2019/07/02	0	0.00	1	45.75	45.90	-1	2,288	-0.04%
2019/07/01	1	44.95	0	0.00	44.75	1	2,266	0.04%
2019/06/28	2	44.50	2	44.95	44.90	0	2,257	0.00%
2019/06/27	0	0.00	1	44.90	44.95	-1	2,275	-0.04%
2019/06/19	6	43.10	6	43.40	43.30	0	2,289	0.00%
2019/06/17	3	42.00	0	0.00	41.95	3	2,372	0.13%
2019/06/11	14	41.19	14	40.90	40.90	0	2,460	0.00%
2019/06/10	2	41.25	0	0.00	41.35	2	2,450	0.08%
2019/06/05	2	42.90	2	42.50	42.50	0	2,447	0.00%
2019/05/31	0.1	43.80	0	0.00	43.70	0.1	2,596	0.00%
2019/05/20	0.1	43.20	1	43.70	43.00	-1	2,692	-0.04%
2019/05/17	0.1	42.85	2	42.95	42.85	-2	2,693	-0.07%
2019/05/16	0	42.80	2	42.90	42.80	-2	2,696	-0.07%
2019/05/15	0	0.00	5	42.50	42.50	-5	2,697	-0.19%
2019/05/14	5	40.54	4	40.91	41.25	1	2,691	0.04%
2019/05/13	1	41.60	0	0.00	41.60	1	2,671	0.04%
2019/05/10	4	42.50	0	0.00	41.80	4	2,650	0.15%
2019/05/08	0	0.00	2	43.35	43.00	-2	2,621	-0.08%
2019/05/07	1	43.90	2	44.10	44.20	-1	2,597	-0.04%
2019/05/06	2.1	44.14	3	43.83	43.55	-1	2,572	-0.04%
2019/05/03	3.1	45.20	3	45.07	45.00	0.1	2,523	0.00%
2019/04/30	0	0.00	1	44.10	44.10	-1	2,282	-0.04%
2019/04/29	1	43.30	0	0.00	43.20	1	2,195	0.05%
2019/04/25	2	44.10	0	0.00	44.10	2	2,141	0.09%
2019/04/24	12.1	43.48	10	43.20	43.20	2.1	2,081	0.10%
2019/04/22	1	44.15	20	45.00	44.15	-19	1,978	-0.96%
2019/04/19	1	44.25	2	44.05	44.50	-1	1,898	-0.05%
2019/04/18	1	43.30	0	0.00	43.20	1	1,823	0.05%
2019/04/17	0	0.00	1	43.50	43.70	-1	1,731	-0.06%
2019/04/16	2	42.58	2	42.68	42.60	0	1,616	0.00%
2019/04/15	20	42.40	1	42.80	41.95	19	1,561	1.22%
2019/04/12	0	0.00	1	41.05	41.00	-1	1,445	-0.07%
2019/04/11	1	41.10	0	0.00	41.00	1	1,411	0.07%
2019/04/10	1	41.20	1	41.45	41.50	0	1,392	0.00%
2019/04/08	0.1	40.85	0	0.00	40.85	0.1	1,342	0.00%
2019/03/28	1	39.60	0	0.00	39.35	1	1,269	0.08%
2019/03/27	7	39.51	7	39.59	39.55	0	1,269	0.00%
2019/03/26	3	39.82	3	39.48	39.40	0	1,275	0.00%
2019/03/22	9.1	40.94	4	41.00	41.00	5.1	1,222	0.41%
2019/03/20	10	42.03	3	41.72	41.95	7	1,217	0.58%
2019/03/15	3	39.20	3	39.60	39.95	0	1,036	0.00%
2019/03/11	1	39.75	0	0.00	39.75	1	1,061	0.09%
2019/03/07	1	40.79	1	40.75	39.20	0	1,080	0.00%
2019/02/26	1	38.85	1	38.65	38.65	0	982	0.00%
2019/02/18	2	38.30	2	38.25	38.25	0	1,238	0.00%
2019/02/15	29	38.25	29	38.00	38.00	0	1,242	0.00%
2019/01/22	0.1	39.10	0	0.00	39.20	0.1	1,278	0.00%
2019/01/21	1	39.85	1	40.00	39.90	0	1,281	0.00%
2019/01/09	0.1	37.90	1	37.80	38.00	-1	1,380	-0.07%
2019/01/08	1	37.80	0	0.00	37.45	1	1,398	0.07%
2019/01/07	0	0.00	1	37.40	37.90	-1	1,405	-0.07%
2018/12/26	0	0.00	1	36.65	36.65	-1	1,487	-0.07%
2018/12/21	1	37.25	1	37.20	37.20	0	1,505	0.00%
2018/12/20	1	37.30	0	0.00	37.10	1	1,514	0.07%
2018/12/17	0	0.00	2	37.25	37.25	-2	1,530	-0.13%
2018/12/14	12	37.29	10	36.95	36.95	2	1,534	0.13%
2018/12/04	2	40.60	2	40.90	41.10	0	1,519	0.00%
2018/11/27	5	40.66	5	40.25	40.25	0	1,428	0.00%
2018/11/23	0	0.00	11	40.50	40.00	-11	1,391	-0.79%
2018/11/22	1	41.40	1	40.40	40.40	0	1,384	0.00%
2018/11/21	5	40.70	5	41.65	41.40	0	1,366	0.00%
2018/11/20	7	41.19	7	41.49	41.15	0	1,347	0.00%
2018/11/09	0	0.00	1	34.60	34.75	-1	1,068	-0.09%
2018/11/08	0	0.00	1	35.80	35.70	-1	1,076	-0.09%
2018/11/02	1	35.50	0	0.00	35.65	1	1,108	0.09%
2018/10/30	1	32.90	0	0.00	33.70	1	1,104	0.09%
2018/10/26	0	0.00	1	33.75	33.50	-1	1,208	-0.08%
2018/10/24	0	0.00	1	35.55	35.35	-1	1,244	-0.08%
2018/10/17	0	0.00	2	37.65	36.85	-2	1,235	-0.16%
2018/10/16	1	38.55	1	38.80	38.80	0	1,207	0.00%
2018/09/18	1	42.35	0	0.00	41.70	1	1,640	0.06%
2018/09/06	0	0.00	1	43.00	42.90	-1	1,678	-0.06%
2018/09/05	0	0.00	3	42.70	42.65	-3	1,686	-0.18%
2018/08/23	1	45.20	1	45.00	45.00	0	1,761	0.00%
2018/08/17	0.1	45.65	0	0.00	45.50	0.1	1,774	0.01%
2018/08/13	6	45.42	1	45.55	45.55	5	1,795	0.28%
2018/08/08	2	46.00	2	45.65	45.65	0	1,766	0.00%
2018/08/06	2	46.55	3	46.60	46.65	-1	1,754	-0.06%
2018/08/03	3	46.35	2	46.15	46.30	1	1,766	0.06%
2018/08/02	5	46.82	7	46.68	46.70	-2	1,745	-0.11%
2018/08/01	1	45.45	0	0.00	46.10	1	1,659	0.06%
2018/07/31	2	44.93	0	0.00	45.00	2	1,632	0.12%
2018/07/24	5	44.49	3	44.45	44.35	2	1,586	0.13%
2018/07/23	3	45.20	3	45.28	45.30	0	1,556	0.00%
2018/07/13	1	45.50	0	0.00	44.70	1	1,252	0.08%
2018/07/05	5	43.50	0	0.00	43.35	5	1,148	0.44%
2018/06/27	1	48.30	1	47.70	47.70	0	1,026	0.00%
2018/06/22	0	0.00	1	49.10	48.95	-1	1,003	-0.10%
2018/06/21	1	49.50	0	0.00	49.40	1	1,000	0.10%
2018/06/15	1	49.75	0	0.00	49.00	1	987	0.10%
2018/06/14	0	0.00	2	50.30	50.20	-2	921	-0.22%
2018/06/13	1	50.70	0	0.00	50.50	1	916	0.11%
2018/06/08	0	0.00	4	51.70	51.70	-4	933	-0.43%
2018/06/07	1	51.30	0	0.00	51.20	1	908	0.11%
2018/06/01	4	50.30	0	0.00	50.30	4	869	0.46%
2018/05/25	1	50.30	0	0.00	50.40	1	856	0.12%
2018/05/22	1	51.30	1	50.90	50.90	0	831	0.00%
2018/05/17	1	51.10	0	0.00	51.10	1	852	0.12%
2018/05/09	2	52.40	2	52.30	52.30	0	905	0.00%
2018/05/08	1	52.70	1	52.40	52.40	0	928	0.00%
2018/04/30	4	53.65	4	53.65	53.60	0	1,094	0.00%
2018/04/26	1	53.00	2	53.75	53.80	-1	1,149	-0.09%
2018/04/25	1	53.30	0	0.00	53.30	1	1,147	0.09%
2018/04/24	2	53.90	2	54.00	54.00	0	1,156	0.00%
2018/04/23	2	53.80	2	53.50	53.50	0	1,159	0.00%
2018/04/17	1	54.10	1	53.70	53.70	0	1,246	0.00%
2018/04/16	3.2	55.01	3	55.40	55.30	0.2	1,249	0.01%
2018/04/13	0.1	54.50	0	0.00	54.60	0.1	1,267	0.01%
2018/04/11	1	54.80	1	54.70	54.90	0	1,339	0.00%
2018/04/09	0.1	53.70	0	0.00	54.00	0.1	1,330	0.01%
2018/03/30	0.1	52.40	0	0.00	52.40	0.1	1,350	0.01%
2018/03/23	0.1	52.30	0	0.00	51.90	0.1	1,410	0.00%
2018/03/22	0.1	53.20	0	0.00	53.20	0.1	1,416	0.01%
2018/03/21	0	0.00	3	53.40	53.20	-3	1,434	-0.21%
2018/03/20	0.1	53.30	0	0.00	53.30	0.1	1,448	0.01%
2018/03/19	6	53.83	3	53.30	53.30	3	1,477	0.20%
2018/03/16	2.1	53.98	2	53.50	53.50	0.1	1,482	0.01%
2018/03/14	11	54.05	0	0.00	54.30	11	1,497	0.73%
2018/03/12	0	0.00	3	53.10	53.10	-3	1,509	-0.20%
2018/03/09	2	53.10	0	0.00	53.10	2	1,517	0.13%
2018/03/08	3.1	52.50	0	0.00	52.20	3.1	1,531	0.20%
2018/03/06	0.1	52.80	0	0.00	52.80	0.1	1,567	0.01%
2018/02/27	0	0.00	1	52.50	52.50	-1	1,586	-0.06%
2018/02/26	5	53.70	4	53.00	53.00	1	1,599	0.06%
2018/02/22	1	53.00	1	52.50	52.50	0	1,636	0.00%
2018/02/21	3	52.47	2	52.90	52.90	1	1,658	0.06%
2018/02/05	1	52.90	1	52.90	52.90	0	1,721	0.00%
2018/01/30	1	52.60	0	0.00	52.70	1	1,837	0.05%
2018/01/23	0	0.00	6	55.40	55.40	-6	1,784	-0.34%
2018/01/22	1	56.40	0	0.00	56.10	1	1,781	0.06%
2018/01/19	2	56.80	2	56.90	56.90	0	1,772	0.00%
2018/01/09	1	57.50	0	0.00	57.00	1	2,040	0.05%
2018/01/04	1	57.70	4	57.80	57.70	-3	2,102	-0.14%
2018/01/03	4	57.90	0	0.00	57.80	4	2,154	0.19%