東陽 (1319)-中國信託-嘉義券商分點個股進出

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
126.5
漲跌
▲11.5
漲幅
+10.00%
成交量
10,838張
產業
上市汽車類股
519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－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	113.00	5	112.50	115.00	-4	7,484	-0.05%
2024/05/16	2.1	113.00	2	112.00	112.00	0.1	7,531	0.00%
2024/05/15	0.1	117.00	0	0.00	115.50	0.1	7,644	0.00%
2024/05/14	1.1	116.54	2	118.00	116.50	-0.9	7,742	-0.01%
2024/05/13	0.2	113.00	0	0.00	111.50	0.2	7,693	0.00%
2024/05/10	5	113.50	5	115.00	114.00	0	7,682	0.00%
2024/05/07	1.2	112.89	0	0.00	114.00	1.2	7,742	0.01%
2024/05/06	3	115.83	5	115.60	115.50	-2	7,795	-0.03%
2024/05/03	1	120.00	1	121.00	119.50	0	8,070	0.00%
2024/05/02	1	119.50	14	121.89	122.50	-13	8,448	-0.15%
2024/04/30	13	120.65	3	120.00	119.00	10	8,529	0.12%
2024/04/29	2	118.25	3	119.33	122.50	-1	8,621	-0.01%
2024/04/25	1	118.50	0	0.00	117.50	1	8,622	0.01%
2024/04/23	1	120.50	1	119.50	119.50	0	8,689	0.00%
2024/04/22	1	122.00	1	125.50	121.00	0	8,768	0.00%
2024/04/19	3	124.50	0.3	120.19	123.50	2.7	8,733	0.03%
2024/04/18	2	130.50	0	0.00	127.00	2	8,689	0.02%
2024/04/16	1	130.00	1.1	125.06	126.50	-0.1	8,566	0.00%
2024/04/15	1	126.50	1	130.00	127.50	0	8,496	0.00%
2024/04/12	6.3	132.33	5	132.80	131.50	1.3	8,436	0.02%
2024/04/11	3	120.83	3	122.00	123.00	0	8,281	0.00%
2024/04/10	3	123.17	3	122.83	123.00	0	8,247	0.00%
2024/04/09	0	0.00	1	123.00	122.50	-1	8,271	-0.01%
2024/04/03	1	121.50	0	0.00	120.50	1	8,321	0.01%
2024/04/01	4	122.63	3	121.67	123.00	1	8,269	0.01%
2024/03/29	6	122.42	7	122.79	125.00	-1	8,172	-0.01%
2024/03/28	2.1	126.44	3	125.83	125.00	-0.9	7,772	-0.01%
2024/03/27	1	121.00	2.1	121.67	125.00	-1.1	7,544	-0.01%
2024/03/26	1	117.50	1	117.50	118.50	0	7,452	0.00%
2024/03/25	2	118.25	1	120.00	118.50	1	7,349	0.01%
2024/03/22	3	118.16	1	119.50	118.00	2	7,349	0.03%
2024/03/21	2	121.25	3	119.67	120.00	-1	7,461	-0.01%
2024/03/20	1	122.94	2.1	120.51	121.50	-1	7,495	-0.01%
2024/03/19	1	124.06	2	125.50	126.50	-1	7,299	-0.01%
2024/03/18	13	120.54	13.1	121.82	125.00	-0.1	7,083	0.00%
2024/03/15	1.1	112.60	12	114.58	115.50	-11	6,842	-0.16%
2024/03/14	6	114.41	4	113.38	112.00	2	6,713	0.03%
2024/03/13	4.1	109.59	3	109.17	113.00	1.1	6,648	0.02%
2024/03/12	1	105.00	3	105.33	108.00	-2	6,662	-0.03%
2024/03/11	1	100.00	4	99.65	98.40	-3	7,003	-0.04%
2024/03/08	1	97.00	0	0.00	96.50	1	7,192	0.01%
2024/03/07	0	0.00	2.3	98.51	99.90	-2.3	7,136	-0.03%
2024/03/06	5	103.00	4	102.00	103.00	1	7,100	0.01%
2024/03/04	11	101.79	16	99.63	99.60	-5	7,154	-0.07%
2024/02/29	2	98.85	2	98.60	98.90	0	7,110	0.00%
2024/02/27	4.3	98.25	12	99.47	99.10	-7.8	7,026	-0.11%
2024/02/26	0	0.00	1	94.90	95.00	-1	6,772	-0.01%
2024/02/23	2	93.85	0	0.00	93.00	2	6,788	0.03%
2024/02/22	0	0.00	1	96.20	95.00	-1	6,773	-0.01%
2024/02/21	5	92.10	2	92.80	93.00	3	6,714	0.04%
2024/02/20	1	93.50	6	91.30	91.80	-5	6,741	-0.07%
2024/02/19	0	0.00	2	93.00	93.50	-2	6,698	-0.03%
2024/02/16	1	92.90	1	94.50	92.20	0	6,681	0.00%
2024/02/15	3	87.33	3	88.57	89.40	0	6,526	0.00%
2024/01/31	4	85.00	1	86.00	85.30	3	6,607	0.05%
2024/01/26	8	87.16	9.1	86.97	86.30	-1.1	6,510	-0.02%
2024/01/25	106	86.19	121.2	86.54	86.60	-15.2	6,258	-0.24%	大買/大賣/
2024/01/24	0	0.00	6.2	81.65	81.00	-6.2	5,980	-0.10%
2024/01/23	0	79.40	2	79.55	80.20	-2	5,918	-0.03%
2024/01/22	1	75.80	0	0.00	76.00	1	5,865	0.02%
2024/01/19	2	77.15	0	0.00	76.60	2	5,925	0.03%
2024/01/18	5	75.90	8	77.31	77.60	-3	5,991	-0.05%
2024/01/17	1	76.10	0	0.00	76.50	1	5,939	0.02%
2024/01/16	5	77.16	1	78.00	76.70	4	5,965	0.07%
2024/01/15	1.3	75.18	3.4	75.95	76.10	-2.1	5,930	-0.03%
2024/01/12	2	74.20	0	0.00	74.00	2	6,095	0.03%
2024/01/11	0	0.00	10	74.80	75.30	-10	6,246	-0.16%
2024/01/10	6	74.08	1	74.00	73.90	5	6,349	0.08%
2024/01/09	0.1	75.20	0	0.00	75.00	0.1	6,516	0.00%
2024/01/04	5	75.80	0	0.00	75.40	5	7,581	0.07%
2024/01/03	6	76.50	6	75.85	76.50	0	7,683	0.00%
2023/12/28	0.1	75.50	0	0.00	75.20	0.1	7,924	0.00%
2023/12/27	1	75.80	0	0.00	75.60	1	7,956	0.01%
2023/12/26	1	75.60	0	0.00	75.60	1	8,100	0.01%
2023/12/25	2	75.75	1	75.80	75.50	1	8,187	0.01%
2023/12/22	11	76.36	0	0.00	75.80	11	8,272	0.13%
2023/12/21	2	76.35	0	0.00	76.10	2	8,426	0.02%
2023/12/20	1	77.40	0	0.00	77.50	1	8,518	0.01%
2023/12/19	6	78.20	3	79.30	78.00	3	8,623	0.03%
2023/12/18	12	80.89	1	82.50	79.20	11	8,717	0.13%
2023/12/15	7	86.43	0	0.00	85.10	7	8,917	0.08%
2023/12/14	3	86.07	0	0.00	85.40	3	9,207	0.03%
2023/12/13	0	0.00	1	85.90	85.00	-1	9,341	-0.01%
2023/12/12	1	85.50	1	85.70	85.70	0	9,540	0.00%
2023/12/11	1	85.90	1.1	86.40	85.40	-0.1	9,941	0.00%
2023/12/08	2	84.90	3	85.03	84.30	-1	10,803	-0.01%
2023/12/07	7	85.11	8	86.20	84.60	-1	11,091	-0.01%
2023/12/06	4	86.62	6	85.29	87.00	-2	11,074	-0.02%
2023/12/05	8	81.89	1	81.20	82.40	7	10,932	0.06%
2023/12/04	1	77.60	0	0.00	77.50	1	10,741	0.01%
2023/12/01	0	74.80	0	0.00	76.90	0	10,731	0.00%
2023/11/30	0	0.00	2	74.80	74.40	-2	10,764	-0.02%
2023/11/27	1	74.50	7	74.40	74.00	-6	11,148	-0.05%
2023/11/21	1	76.40	1	76.70	76.50	0	11,653	0.00%
2023/11/20	5	77.40	5	76.80	76.80	0	11,737	0.00%
2023/11/17	1	77.20	1	78.40	77.50	0	11,717	0.00%
2023/11/15	1	78.60	1	79.00	78.40	0	11,718	0.00%
2023/11/09	4	79.98	5	81.20	80.00	-1	12,198	-0.01%
2023/11/08	3	79.50	3	80.50	79.60	0	12,125	0.00%
2023/11/07	2	78.05	2	78.10	79.00	0	12,094	0.00%
2023/10/31	2	73.90	1	75.50	73.30	1	12,129	0.01%
2023/10/30	4	74.80	6	75.35	75.30	-2	12,236	-0.02%
2023/10/27	1	77.00	0	0.00	76.40	1	12,270	0.01%
2023/10/26	2	76.30	2	76.70	76.40	0	12,492	0.00%
2023/10/25	1	78.70	0	0.00	78.00	1	12,872	0.01%
2023/10/24	2	77.60	2	78.30	78.30	0	13,004	0.00%
2023/10/23	1	79.00	2	77.90	78.90	-1	13,030	-0.01%
2023/10/20	2	79.55	11.1	79.05	78.30	-9.1	13,037	-0.07%
2023/10/19	16	82.66	30	81.84	81.70	-14	12,881	-0.11%
2023/10/18	7	83.31	4	82.95	82.60	3	12,732	0.02%
2023/10/17	6	83.05	6	84.10	82.50	0	12,638	0.00%
2023/10/16	4	83.68	6	83.55	83.80	-2	12,530	-0.02%
2023/10/13	17	83.87	16	83.59	83.40	1	12,524	0.01%
2023/10/12	43.1	83.52	51	83.87	86.70	-7.9	12,159	-0.06%
2023/10/06	6	78.98	6	77.68	77.60	0	11,688	0.00%
2023/10/05	19	80.31	21	78.79	78.30	-2	11,633	-0.02%
2023/10/03	2	78.70	7	78.84	78.70	-5	11,338	-0.04%
2023/10/02	0	0.00	5	76.80	77.80	-5	11,267	-0.04%
2023/09/27	13	78.84	17	78.92	78.80	-4	11,061	-0.04%
2023/09/26	12	79.90	25	79.44	78.30	-13	10,993	-0.12%
2023/09/25	22	79.41	12	78.83	78.80	10	10,825	0.09%
2023/09/21	1	77.90	7	77.41	77.90	-6	10,568	-0.06%
2023/09/20	57	80.40	34	80.05	78.00	23	10,427	0.22%
2023/09/19	102	79.03	75	79.62	79.10	27	10,103	0.27%	大買/
2023/09/18	1	75.38	1	76.10	76.40	0	9,734	0.00%
2023/09/15	1	75.30	0	74.10	74.10	1	9,723	0.01%
2023/09/14	21	76.01	33	76.36	75.60	-12	9,681	-0.12%
2023/09/13	56	76.88	65	76.52	74.40	-9	9,230	-0.10%
2023/09/12	9	74.09	8	73.38	73.50	1	8,378	0.01%
2023/09/11	2	72.40	11	72.25	72.40	-9	8,009	-0.11%
2023/09/08	39	70.06	15	69.59	69.80	24	7,813	0.31%
2023/09/06	0	0.00	0	68.00	67.90	0	7,495	0.00%
2023/09/05	1	67.80	0	0.00	68.00	1	7,469	0.01%
2023/09/04	2	67.55	1	68.60	68.10	1	7,466	0.01%
2023/09/01	1	67.40	0	66.90	66.40	1	7,352	0.01%
2023/08/31	14	67.94	25	68.37	67.90	-11	7,344	-0.15%
2023/08/30	18	66.23	12.1	66.14	66.30	5.9	7,127	0.08%
2023/08/29	0	0.00	16	63.36	63.90	-16	6,711	-0.24%
2023/08/28	0	0.00	1	61.30	61.20	-1	6,591	-0.02%
2023/08/24	3	60.20	0	0.00	61.50	3	6,569	0.05%
2023/08/22	0	0.00	4	61.70	61.20	-4	6,479	-0.06%
2023/08/21	0	61.80	2	62.50	61.90	-2	6,483	-0.03%
2023/08/18	3	61.90	3	62.13	61.40	0	6,440	0.00%
2023/08/16	6	61.48	4.2	61.62	62.00	1.8	6,275	0.03%
2023/08/15	4	62.05	6.2	61.67	61.90	-2.2	6,243	-0.04%
2023/08/11	0	0.00	1	59.60	60.20	-1	6,201	-0.02%
2023/08/10	5	60.04	5	60.42	60.10	0	6,153	0.00%
2023/08/08	2	60.10	0	0.00	60.10	2	6,009	0.03%
2023/08/07	0.2	59.40	0	0.00	59.30	0.2	5,993	0.00%
2023/08/02	5	60.75	6	59.22	59.50	-1	5,890	-0.02%
2023/08/01	7	61.61	8	61.35	61.00	-1	5,821	-0.02%
2023/07/31	9	62.14	7	62.10	60.60	2	5,841	0.03%
2023/07/28	38.1	59.95	27.3	59.91	60.60	10.9	5,704	0.19%
2023/07/27	4.3	56.58	8	56.46	56.90	-3.8	5,323	-0.07%
2023/07/26	0	0.00	2	55.15	54.80	-2	5,187	-0.04%
2023/07/25	5	54.50	17	54.59	54.50	-12	5,107	-0.23%
2023/07/24	6.2	51.68	0	0.00	51.90	6.2	5,052	0.12%
2023/07/21	1	53.00	1	52.60	52.90	0	5,039	0.00%
2023/07/20	0	0.00	5	53.60	53.00	-5	5,055	-0.10%
2023/07/19	8	53.04	3	53.80	52.60	5	5,071	0.10%
2023/07/18	2	55.00	4	54.00	54.10	-2	5,041	-0.04%
2023/07/17	1	53.70	4	53.70	53.50	-3	4,981	-0.06%
2023/07/14	4	53.60	2	53.85	53.20	2	5,022	0.04%
2023/07/13	7	54.00	4.7	53.44	53.90	2.3	5,074	0.05%
2023/07/12	2	51.50	0	0.00	51.40	2	5,092	0.04%
2023/07/11	4	51.23	3	51.70	51.40	1	5,126	0.02%
2023/07/07	0	51.60	0	0.00	51.90	0	5,363	0.00%
2023/07/06	1	51.41	0.4	51.50	51.10	0.6	5,426	0.01%
2023/07/04	0	0.00	2.3	52.33	52.40	-2.3	5,440	-0.04%
2023/06/30	5	52.20	2	52.60	52.70	3	5,499	0.05%
2023/06/28	0	0.00	4	52.40	52.20	-4	5,527	-0.07%
2023/06/27	2	52.30	5	51.74	51.10	-3	5,539	-0.05%
2023/06/26	0	0.00	5	53.50	53.30	-5	5,547	-0.09%
2023/06/21	28	56.10	27	56.36	56.30	1	5,577	0.02%
2023/06/20	4.1	56.34	0	0.00	54.50	4.1	5,629	0.07%
2023/06/19	1	53.60	0.3	53.73	53.60	0.7	5,447	0.01%
2023/06/16	1	54.01	1	54.20	54.00	0	5,456	0.00%
2023/06/15	1	54.20	19	53.38	54.20	-18	5,348	-0.34%
2023/06/14	0	0.00	1	53.50	53.40	-1	5,337	-0.02%
2023/06/13	19	52.60	1.3	52.40	52.40	17.7	5,239	0.34%
2023/06/12	1	50.60	0	0.00	50.90	1	5,158	0.02%
2023/06/09	1	50.90	0	0.00	51.10	1	5,174	0.02%
2023/06/08	1	50.40	0	0.00	50.30	1	5,234	0.02%
2023/06/06	0	0.00	7	51.06	50.20	-7	5,348	-0.13%
2023/06/05	3	51.40	5	51.40	51.40	-2	5,316	-0.04%
2023/06/02	2	49.80	0	0.00	49.95	2	5,210	0.04%
2023/05/31	0	0.00	1	49.60	49.50	-1	5,173	-0.02%
2023/05/25	1	49.80	0	0.00	49.65	1	5,204	0.02%
2023/05/23	0	0.00	3	50.53	49.90	-3	5,174	-0.06%
2023/05/22	3	50.63	0	0.00	51.10	3	5,114	0.06%
2023/05/18	4	49.70	3	50.30	49.55	1	4,976	0.02%
2023/05/17	2	50.00	3	50.20	50.60	-1	4,882	-0.02%
2023/05/16	8	48.51	0	0.00	48.20	8	4,762	0.17%
2023/05/15	5	47.70	0	0.00	48.45	5	4,733	0.11%
2023/05/10	1	47.80	0	0.00	48.20	1	4,743	0.02%
2023/05/09	1	48.80	0	0.00	48.10	1	4,743	0.02%
2023/05/08	5	49.07	0	0.00	48.80	5	4,720	0.11%
2023/05/05	2	50.40	5	50.60	50.80	-3	4,630	-0.06%
2023/05/04	1	48.80	1	49.90	49.30	0	4,532	0.00%
2023/05/03	1	49.85	5	49.32	49.95	-4	4,414	-0.09%
2023/05/02	1	48.55	0	0.00	48.55	1	4,394	0.02%
2023/04/25	3	47.45	0	0.00	46.55	3	4,444	0.07%
2023/04/24	0	0.00	0.4	46.80	47.05	-0.4	4,432	-0.01%
2023/04/21	0	0.00	5	46.71	46.05	-5	4,423	-0.11%
2023/04/20	4	47.50	0	0.00	47.15	4	4,409	0.09%
2023/04/18	3	48.85	0	0.00	49.10	3	4,392	0.07%
2023/04/17	0	0.00	2	48.75	48.85	-2	4,298	-0.05%
2023/04/13	0	0.00	1	47.30	47.20	-1	4,197	-0.02%
2023/04/12	0	0.00	1	47.20	47.80	-1	4,239	-0.02%
2023/04/10	1.4	46.52	0	0.00	46.55	1.4	4,268	0.03%
2023/03/31	0	0.00	3	46.35	46.20	-3	4,236	-0.07%
2023/03/29	0	0.00	1	46.10	46.50	-1	4,330	-0.02%
2023/03/28	0	0.00	1	45.90	45.65	-1	4,386	-0.02%
2023/03/27	5	46.25	57	45.95	45.85	-52	4,504	-1.15%
2023/03/24	0	0.00	10.5	47.20	46.70	-10.5	4,680	-0.22%
2023/03/23	22	46.92	9	46.49	46.80	13	4,628	0.28%
2023/03/22	3	45.70	0	0.00	45.45	3	4,491	0.07%
2023/03/21	8	45.49	0	0.00	45.10	8	4,471	0.18%
2023/03/20	2	44.45	0	0.00	44.45	2	4,418	0.05%
2023/03/17	2	44.70	0	0.00	44.25	2	4,481	0.04%
2023/03/16	12	44.78	2	44.60	45.10	10	4,479	0.22%
2023/03/14	2	43.95	0	0.00	43.80	2	4,521	0.04%
2023/03/13	2	44.50	2	44.60	44.50	0	4,539	0.00%
2023/03/10	3.5	45.89	0	0.00	45.75	3.5	4,576	0.08%
2023/03/09	1	45.50	0	0.00	45.15	1	4,729	0.02%
2023/03/08	0	0.00	1	43.65	44.90	-1	4,911	-0.02%
2023/03/03	0	0.00	1	43.55	43.45	-1	5,410	-0.02%
2023/03/02	41	43.05	0	0.00	43.05	41	5,424	0.76%
2023/02/23	0	0.00	1	44.40	44.35	-1	5,469	-0.02%
2023/02/20	2	44.75	3	44.57	44.50	-1	5,985	-0.02%
2023/02/15	0.6	43.39	0	0.00	43.60	0.6	6,156	0.01%
2023/02/13	0	0.00	1	43.15	43.55	-1	6,501	-0.02%
2023/02/09	1	44.25	0	0.00	44.50	1	6,579	0.02%
2023/02/06	0	0.00	1	44.75	44.65	-1	6,577	-0.02%
2023/02/03	0	0.00	1	45.05	44.45	-1	6,598	-0.02%
2023/02/02	0	0.00	2	45.48	45.70	-2	6,572	-0.03%
2023/02/01	10	45.30	11	45.13	45.20	-1	6,550	-0.02%
2023/01/30	1	44.00	0	0.00	43.95	1	6,457	0.02%
2023/01/12	0	0.00	13	42.49	42.75	-13	6,463	-0.20%
2023/01/10	1	43.60	0	0.00	43.40	1	6,479	0.02%
2023/01/09	0	0.00	1	43.65	43.35	-1	6,489	-0.02%
2023/01/06	3	43.20	2	43.03	43.35	1	6,560	0.02%
2023/01/04	1	43.35	2	43.23	43.15	-1	6,681	-0.01%
2023/01/03	10	43.60	10	43.51	42.85	0	6,697	0.00%
2022/12/30	14	43.23	4	43.13	43.10	10	6,744	0.15%
2022/12/29	6	41.79	1	41.90	41.80	5	6,648	0.08%
2022/12/28	2	43.08	1	43.00	43.00	1	6,607	0.02%
2022/12/27	0	0.00	2	42.00	42.10	-2	6,436	-0.03%
2022/12/26	3	41.75	1	41.60	41.75	2	6,460	0.03%
2022/12/20	0.1	42.30	0	0.00	41.80	0.1	6,524	0.00%
2022/12/19	1	43.60	1	42.65	42.65	0	6,489	0.00%
2022/12/16	3	46.45	10	46.04	45.00	-7	6,475	-0.11%
2022/12/15	1	49.40	5	49.29	49.20	-4	6,271	-0.06%
2022/12/12	0	0.00	1	48.25	48.00	-1	6,280	-0.02%
2022/12/09	2	48.25	3	48.03	47.90	-1	6,586	-0.02%
2022/12/08	0	0.00	1	47.00	48.15	-1	6,618	-0.02%
2022/12/07	0	0.00	6	47.60	46.80	-6	6,633	-0.09%
2022/12/06	4	48.48	0	0.00	48.65	4	6,629	0.06%
2022/12/05	0	0.00	11	49.05	49.00	-11	6,657	-0.17%
2022/12/02	0	0.00	5	49.28	48.75	-5	6,845	-0.07%
2022/12/01	15	49.44	10	49.18	49.30	5	6,743	0.07%
2022/11/30	2	47.70	6	47.51	47.45	-4	6,486	-0.06%
2022/11/29	27	47.69	19.5	48.12	48.45	7.5	6,264	0.12%
2022/11/28	2	45.10	0	0.00	45.60	2	5,836	0.03%
2022/11/25	0	0.00	9	45.20	45.05	-9	5,874	-0.15%
2022/11/18	8	46.44	12	46.75	45.70	-4	6,287	-0.06%
2022/11/17	8	46.41	1	46.05	46.25	7	6,192	0.11%
2022/11/16	15	45.72	1	45.50	45.60	14	6,087	0.23%
2022/11/15	0	0.00	3	43.20	44.15	-3	5,849	-0.05%
2022/11/11	2	44.00	0	0.00	43.40	2	6,266	0.03%
2022/11/10	3	42.75	3	42.60	42.65	0	6,419	0.00%
2022/11/09	2	45.30	0	0.00	44.90	2	6,511	0.03%
2022/11/08	2.1	46.39	4	46.25	46.30	-1.9	6,513	-0.03%
2022/11/04	0	0.00	10	45.21	46.25	-10	6,759	-0.15%
2022/11/03	5	45.70	5	45.60	45.55	0	6,966	0.00%
2022/11/02	0	0.00	2	46.00	45.85	-2	7,251	-0.03%
2022/11/01	10	45.78	14	46.12	46.20	-4	7,344	-0.05%
2022/10/31	5	45.35	1	45.10	45.25	4	7,401	0.05%
2022/10/27	4	45.20	3	45.90	46.20	1	7,656	0.01%
2022/10/26	10	44.78	7	45.19	45.00	3	7,732	0.04%
2022/10/24	1	46.10	0	0.00	45.85	1	7,959	0.01%
2022/10/20	0	0.00	1	46.60	45.70	-1	8,028	-0.01%
2022/10/18	3	47.80	3	48.05	48.20	0	8,077	0.00%
2022/10/17	0	0.00	3	46.75	47.55	-3	8,265	-0.04%
2022/10/14	15	48.32	3	48.32	48.20	12	8,313	0.14%
2022/10/13	3	45.58	5	46.35	45.15	-2	8,371	-0.02%
2022/10/12	2	47.30	0	0.00	47.25	2	8,509	0.02%
2022/10/11	0	0.00	2	46.70	46.70	-2	8,920	-0.02%
2022/10/07	0	0.00	2	48.25	47.95	-2	9,551	-0.02%
2022/10/05	0	0.00	1	48.80	48.30	-1	9,662	-0.01%
2022/10/04	0	0.00	1	49.05	48.95	-1	9,744	-0.01%
2022/10/03	0.1	48.10	1	48.70	48.45	-0.9	9,870	-0.01%
2022/09/30	0	0.00	1	48.30	48.30	-1	10,286	-0.01%
2022/09/29	2	50.10	3	50.33	49.75	-1	10,594	-0.01%
2022/09/28	4	50.05	4	49.41	49.20	0	10,701	0.00%
2022/09/26	1	51.30	0	0.00	51.20	1	10,912	0.01%
2022/09/23	0.1	54.90	1	53.80	53.00	-0.9	11,102	-0.01%
2022/09/22	0	0.00	2	55.45	55.40	-2	11,296	-0.02%
2022/09/21	4	55.10	0	0.00	55.10	4	11,807	0.03%
2022/09/20	0	0.00	1	55.50	55.50	-1	12,068	-0.01%
2022/09/19	3	55.00	6	54.80	54.20	-3	12,151	-0.02%
2022/09/16	24	55.37	15	56.36	54.50	9	12,249	0.07%
2022/09/15	0.5	56.00	0	0.00	55.60	0.5	12,093	0.00%
2022/09/13	1	55.10	2	54.40	54.80	-1	12,357	-0.01%
2022/09/12	1	56.50	2	54.70	53.70	-1	12,441	-0.01%
2022/09/08	2	55.05	2	55.00	55.10	0	12,638	0.00%
2022/09/07	1	52.10	2	52.70	52.70	-1	12,896	-0.01%
2022/09/06	1	52.40	1	52.40	52.30	0	13,265	0.00%
2022/09/05	1	52.90	0.2	52.40	52.20	0.8	13,346	0.01%
2022/09/02	2	54.50	2	55.60	54.40	0	13,472	0.00%
2022/09/01	9	54.77	5	54.62	54.70	4	13,454	0.03%
2022/08/30	0	0.00	1	52.50	52.50	-1	13,462	-0.01%
2022/08/29	1	51.10	6	51.52	51.20	-5	13,606	-0.04%
2022/08/26	9	54.29	8	53.61	52.80	1	13,688	0.01%
2022/08/23	3	51.53	15	50.87	51.50	-12	13,797	-0.09%
2022/08/22	4	52.10	2	52.00	51.50	2	13,985	0.01%
2022/08/19	5.2	52.94	4	53.05	52.10	1.2	14,008	0.01%
2022/08/18	4	52.73	2	52.05	53.10	2	13,952	0.01%
2022/08/17	3	50.73	4	51.15	51.20	-1	13,787	-0.01%
2022/08/16	13	50.36	33	48.85	50.10	-20	13,623	-0.15%
2022/08/15	10	48.13	1	48.30	49.60	9	13,684	0.07%
2022/08/12	1	47.25	0	0.00	47.55	1	13,861	0.01%
2022/08/11	5	47.55	5	47.61	47.55	0	13,889	0.00%
2022/08/10	9	50.39	6	49.77	49.10	3	13,809	0.02%
2022/08/09	1	51.80	1	51.30	51.20	0	13,667	0.00%
2022/08/08	5	48.45	7	48.90	49.10	-2	13,348	-0.01%
2022/08/05	4	48.70	1	48.95	48.90	3	13,233	0.02%
2022/08/04	1	48.05	7	47.99	49.10	-6	13,131	-0.05%
2022/08/03	17	47.79	11	47.45	47.50	6	12,998	0.05%
2022/08/02	7	49.27	0	0.00	49.65	7	12,834	0.05%
2022/08/01	0	0.00	1	49.95	50.00	-1	12,739	-0.01%
2022/07/29	12	50.00	14	49.95	50.20	-2	12,641	-0.02%
2022/07/28	1	49.35	2	49.13	48.65	-1	12,437	-0.01%
2022/07/26	2	48.18	4	48.53	48.80	-2	12,280	-0.02%
2022/07/25	6	48.90	6	48.70	48.80	0	12,195	0.00%
2022/07/22	18	48.59	5	48.43	48.20	13	12,099	0.11%
2022/07/21	1	47.40	0	0.00	47.50	1	11,869	0.01%
2022/07/20	18	47.71	27	47.42	47.25	-9	11,752	-0.08%
2022/07/19	12	46.76	6.6	46.95	46.60	5.4	11,544	0.05%
2022/07/18	8	49.13	5	48.67	48.15	3	11,246	0.03%
2022/07/15	39	50.21	36	50.62	51.20	3	10,807	0.03%
2022/07/14	3	46.73	4	46.90	47.50	-1	10,124	-0.01%
2022/07/13	0	0.00	6.6	47.47	47.35	-6.6	9,930	-0.07%
2022/07/12	0	0.00	32	47.94	47.65	-32	9,829	-0.33%
2022/07/11	2	49.95	2	49.35	48.65	0	9,693	0.00%
2022/07/08	35	49.57	39	51.25	49.40	-4	9,525	-0.04%
2022/07/07	20	49.32	15	49.82	50.40	5	9,052	0.06%
2022/07/06	4	46.71	2	46.48	46.25	2	8,636	0.02%
2022/07/05	5	46.90	8	46.99	47.10	-3	8,479	-0.04%
2022/07/04	5	46.28	7	46.32	45.25	-2	8,261	-0.02%
2022/07/01	4	46.46	3	45.92	46.60	1	8,087	0.01%
2022/06/30	46	48.55	13	49.04	49.35	33	7,822	0.42%
2022/06/29	19	49.36	55	49.21	51.80	-36	7,470	-0.48%
2022/06/28	41	48.04	5	47.91	48.35	36	6,889	0.52%
2022/06/27	3	45.65	112	46.53	46.25	-109	6,584	-1.66%	大賣/鉅額交易
2022/06/24	4	45.49	5	45.46	44.55	-1	6,385	-0.02%
2022/06/23	0	0.00	7	45.30	44.50	-7	6,204	-0.11%
2022/06/22	0	0.00	1	45.65	44.50	-1	6,034	-0.02%
2022/06/21	26.6	45.08	20	45.56	45.25	6.6	5,862	0.11%
2022/06/20	1	43.05	2	43.43	42.65	-1	5,573	-0.02%
2022/06/17	4	44.23	34	43.98	44.90	-30	5,365	-0.56%
2022/06/16	46	44.08	18	44.72	43.90	28	5,048	0.55%
2022/06/15	6	43.73	6	43.80	43.80	0	4,540	0.00%
2022/06/14	2	40.63	1	40.55	41.20	1	4,137	0.02%
2022/06/13	9	41.57	13	41.93	41.90	-4	4,009	-0.10%
2022/06/10	0.2	41.40	0	0.00	41.50	0.2	3,821	0.01%
2022/06/09	3.1	41.72	4	41.41	41.40	-0.9	3,768	-0.02%
2022/06/08	22	41.84	48	41.21	41.80	-26	3,655	-0.71%
2022/06/07	16	40.69	32	41.02	40.65	-16	3,489	-0.46%
2022/06/06	21	41.02	36	40.59	39.65	-15	3,297	-0.45%
2022/06/02	36	40.84	30	40.86	41.10	6	3,126	0.19%
2022/06/01	30	39.87	4	39.80	39.95	26	2,883	0.90%
2022/05/31	13	39.38	9.3	39.63	40.00	3.7	2,761	0.13%
2022/05/30	7	39.22	8	39.74	39.90	-1	2,622	-0.04%
2022/05/27	9	38.80	3	39.00	38.50	6	2,370	0.25%
2022/05/26	9	38.35	6	39.39	38.65	3	2,288	0.13%
2022/05/25	3.3	38.94	1	38.60	38.70	2.3	2,139	0.11%
2022/05/24	6	39.06	6	38.80	38.50	0	1,983	0.00%
2022/05/23	1	38.35	2	38.55	38.80	-1	1,843	-0.05%
2022/05/20	15	38.32	15	38.16	38.15	0	1,458	0.00%
2022/05/19	1	37.35	0	0.00	37.20	1	1,133	0.09%
2022/05/18	101	36.61	9	35.65	36.65	92	964	9.54%	大買/
2022/05/17	5	34.65	2	34.35	34.60	3	798	0.38%
2022/05/13	0	0.00	1	33.05	33.05	-1	693	-0.14%
2022/05/06	3	32.40	0	0.00	32.35	3	656	0.46%
2022/05/03	0	0.00	1	32.60	32.60	-1	675	-0.15%
2022/04/27	1	32.40	0	0.00	32.65	1	684	0.15%
2022/04/20	0	0.00	1	33.60	33.70	-1	653	-0.15%
2022/03/15	0	0.00	1	30.80	30.50	-1	589	-0.17%
2022/03/04	0	0.00	1	32.40	32.40	-1	512	-0.19%
2022/02/22	2	32.93	0	0.00	32.90	2	559	0.36%
2022/02/21	0	0.00	1	33.35	33.40	-1	565	-0.18%
2022/01/10	1	32.55	0	0.00	32.60	1	658	0.15%
2021/12/28	1	32.95	1	33.25	32.90	0	664	0.00%
2021/12/27	0	0.00	1	32.90	32.90	-1	668	-0.15%
2021/12/22	1	32.50	0	0.00	32.60	1	671	0.15%
2021/12/16	1	32.90	0	0.00	33.00	1	650	0.15%
2021/12/14	3	32.95	0	0.00	32.75	3	667	0.45%
2021/12/08	1	33.30	0	0.00	33.20	1	674	0.15%
2021/11/30	1	32.70	0	0.00	32.70	1	682	0.15%
2021/11/29	1	32.40	0	0.00	33.00	1	675	0.15%
2021/11/26	1	32.80	0	0.00	32.70	1	669	0.15%
2021/11/24	11	33.09	2	32.95	32.95	9	661	1.36%
2021/11/22	2	33.10	0	0.00	33.65	2	639	0.31%
2021/10/21	0	0.00	2	33.80	34.55	-2	807	-0.25%
2021/10/19	2	34.90	0	0.00	35.00	2	998	0.20%
2021/09/07	0	0.00	1	33.95	33.75	-1	1,538	-0.06%
2021/08/17	1	34.15	0	0.00	34.00	1	1,720	0.06%
2021/08/12	0	0.00	1	34.00	34.90	-1	1,726	-0.06%
2021/08/03	0	0.00	1	36.25	36.15	-1	1,802	-0.06%
2021/07/30	1	36.55	0	0.00	36.45	1	1,806	0.06%
2021/07/26	2	37.83	1	37.70	38.05	1	1,804	0.06%
2021/07/23	0	0.00	1	39.00	38.50	-1	1,762	-0.06%
2021/07/22	0	0.00	4	37.00	36.65	-4	1,606	-0.25%
2021/07/21	4	36.70	0	0.00	36.25	4	1,608	0.25%
2021/07/16	1	36.95	0	0.00	37.40	1	1,627	0.06%
2021/07/08	0	0.00	1	35.90	35.95	-1	1,873	-0.05%
2021/07/02	1	36.80	0	0.00	36.20	1	1,971	0.05%
2021/07/01	0	0.00	300	36.35	36.50	-300	1,994	-15.04%	大賣/鉅額交易
2021/06/25	1	35.50	0	0.00	35.55	1	1,925	0.05%
2021/06/24	0	0.00	3	34.75	35.00	-3	1,888	-0.16%
2021/06/23	5	34.50	0	0.00	34.65	5	1,869	0.27%
2021/06/17	3	33.10	0	0.00	33.10	3	1,775	0.17%
2021/06/16	1	33.95	0	0.00	34.00	1	1,724	0.06%
2021/05/27	1	32.00	0	0.00	32.15	1	1,772	0.06%
2021/05/21	1	32.20	0	0.00	32.10	1	1,802	0.06%
2021/05/17	1	31.05	0	0.00	31.00	1	1,835	0.05%
2021/05/12	20	33.40	1	33.65	33.40	19	1,792	1.06%
2021/05/11	20	35.60	0	0.00	35.60	20	1,753	1.14%
2021/05/04	2	35.80	0	0.00	35.85	2	1,766	0.11%
2021/05/03	1	37.70	0	0.00	37.15	1	1,737	0.06%
2021/04/26	2	38.58	0	0.00	38.50	2	1,733	0.12%
2021/04/23	1	38.20	1	38.05	38.00	0	1,740	0.00%
2021/04/22	5.3	37.96	0	0.00	37.95	5.3	1,771	0.30%
2021/04/21	1	39.35	0	0.00	39.30	1	1,729	0.06%
2021/04/20	0	0.00	2	39.30	39.85	-2	1,717	-0.12%
2021/04/19	0	0.00	2	40.00	40.00	-2	1,672	-0.12%
2021/04/16	0	0.00	1	38.50	38.50	-1	1,573	-0.06%
2021/04/14	1	35.85	0	0.00	36.15	1	1,463	0.07%
2021/04/13	1	36.95	0	0.00	36.45	1	1,480	0.07%
2021/04/12	1	36.45	0	0.00	36.85	1	1,494	0.07%
2021/04/09	10	35.93	0	0.00	35.95	10	1,505	0.66%
2021/04/08	0	0.00	2	36.15	36.35	-2	1,496	-0.13%
2021/04/01	1	36.00	0	0.00	36.00	1	1,460	0.07%
2021/03/31	3	36.20	0	0.00	36.25	3	1,451	0.21%
2021/03/30	1	36.10	0	0.00	36.30	1	1,437	0.07%
2021/03/23	3	36.60	0	0.00	36.60	3	1,405	0.21%
2021/02/01	0	0.00	1	35.30	35.35	-1	1,153	-0.09%
2021/01/28	0	0.00	2	36.25	36.10	-2	1,131	-0.18%
2021/01/22	53	34.92	0	0.00	35.00	53	1,071	4.94%
2021/01/21	70	35.34	0	0.00	35.20	70	1,049	6.67%
2021/01/20	33	35.63	2	35.55	35.60	31	1,038	2.98%
2021/01/18	20	36.58	0	0.00	36.65	20	1,034	1.93%
2021/01/15	80	38.00	1	37.50	37.40	79	1,013	7.80%
2021/01/11	1	39.15	0	0.00	39.45	1	982	0.10%
2021/01/06	1	39.00	0	0.00	38.50	1	980	0.10%
2021/01/05	2	39.95	9	39.72	39.95	-7	950	-0.74%
2021/01/04	9	40.04	0	0.00	40.20	9	913	0.98%
2020/12/29	0	0.00	2	38.55	38.80	-2	851	-0.23%
2020/12/25	6	37.95	0	0.00	37.95	6	819	0.73%
2020/12/10	0	0.00	1	37.80	37.85	-1	839	-0.12%
2020/12/07	0	0.00	1	38.55	38.65	-1	861	-0.12%
2020/11/23	2	38.70	0	0.00	38.30	2	985	0.20%
2020/10/26	0	0.00	1	39.90	39.75	-1	1,145	-0.09%
2020/10/19	1	38.20	3	38.42	38.40	-2	1,090	-0.18%
2020/10/15	2	37.25	2	37.15	37.20	0	1,070	0.00%
2020/09/17	0	0.00	4	37.44	37.35	-4	1,150	-0.35%
2020/09/15	4	38.05	4	37.56	38.05	0	1,222	0.00%
2020/09/14	2	36.95	0	0.00	37.45	2	1,240	0.16%
2020/09/08	0	0.00	1	37.90	37.95	-1	1,259	-0.08%
2020/09/04	0	0.00	1	38.85	39.00	-1	1,273	-0.08%
2020/09/02	1	39.15	2	39.50	38.60	-1	1,305	-0.08%
2020/09/01	1	38.50	0	0.00	39.25	1	1,319	0.08%
2020/08/31	1	38.45	2	38.65	38.70	-1	1,311	-0.08%
2020/08/28	1	37.65	1	37.95	37.70	0	1,324	0.00%
2020/08/26	2	37.18	2	37.50	37.25	0	1,361	0.00%
2020/08/25	0	0.00	2	37.38	37.55	-2	1,371	-0.15%
2020/08/20	3	36.62	0	0.00	36.35	3	1,380	0.22%
2020/08/19	1	37.90	2	37.93	37.10	-1	1,393	-0.07%
2020/08/18	0	0.00	4	37.60	37.65	-4	1,392	-0.29%
2020/08/17	1	36.95	1	37.45	37.10	0	1,406	0.00%
2020/08/11	0	0.00	2	37.68	37.70	-2	1,521	-0.13%
2020/08/06	0	0.00	1	37.25	37.50	-1	1,561	-0.06%
2020/07/28	2	34.75	0	0.00	34.25	2	1,706	0.12%
2020/07/27	3	35.50	6	35.10	35.15	-3	1,729	-0.17%
2020/07/17	3	36.37	0	0.00	36.40	3	1,794	0.17%
2020/07/16	3	36.55	0	0.00	37.00	3	1,819	0.16%
2020/07/10	2	37.18	0	0.00	36.75	2	1,884	0.11%
2020/07/09	1	37.90	0	0.00	37.60	1	1,884	0.05%
2020/06/29	2	36.28	0	0.00	36.45	2	1,996	0.10%
2020/06/23	3	37.50	1	37.95	37.50	2	2,049	0.10%
2020/06/17	2	39.90	1	39.75	40.00	1	2,037	0.05%
2020/06/15	1	38.50	0	0.00	38.00	1	2,098	0.05%
2020/06/11	1	39.40	0	0.00	38.80	1	2,125	0.05%
2020/06/09	2	39.85	0	0.00	39.60	2	2,137	0.09%
2020/06/08	0	0.00	2	40.35	40.30	-2	2,128	-0.09%
2020/06/04	1	39.80	1	39.65	39.80	0	2,069	0.00%
2020/05/28	1	38.00	0	0.00	37.20	1	1,961	0.05%
2020/05/27	2	37.85	0	0.00	37.80	2	1,967	0.10%
2020/05/22	1	37.40	0	0.00	37.65	1	1,939	0.05%
2020/05/21	0	0.00	3	37.95	37.60	-3	1,908	-0.16%
2020/05/20	3	37.05	0	0.00	37.50	3	1,833	0.16%
2020/05/12	0	0.00	1	36.80	36.95	-1	1,723	-0.06%
2020/05/11	0	0.00	1	35.80	35.75	-1	1,659	-0.06%
2020/05/08	0	0.00	1	34.40	34.35	-1	1,620	-0.06%
2020/05/05	1	34.45	0	0.00	34.85	1	1,567	0.06%
2020/05/04	1	34.75	0	0.00	34.70	1	1,560	0.06%
2020/04/23	1	33.85	0	0.00	33.90	1	1,517	0.07%
2020/04/15	1	34.45	1	34.15	34.60	0	1,423	0.00%
2020/04/10	1	34.10	2	34.18	34.00	-1	1,379	-0.07%
2020/04/07	0	0.00	2	33.00	32.80	-2	1,302	-0.15%
2020/04/06	3	32.82	0	0.00	32.65	3	1,288	0.23%
2020/03/13	2	33.10	0	0.00	33.30	2	1,083	0.18%
2020/03/12	1	36.00	0	0.00	35.60	1	1,056	0.09%
2020/02/17	10	42.10	10	41.70	41.65	0	1,111	0.00%
2020/02/14	3	41.87	3	42.25	42.25	0	1,117	0.00%
2020/02/06	0	0.00	1	41.80	41.90	-1	1,126	-0.09%
2020/01/16	1	47.10	0	0.00	46.75	1	1,136	0.09%
2019/12/26	0	0.00	1	46.85	46.75	-1	1,280	-0.08%
2019/12/10	1	46.25	1	45.90	45.55	0	1,388	0.00%
2019/12/09	1	45.70	0	0.00	45.85	1	1,451	0.07%
2019/12/06	0	0.00	6	45.00	45.10	-6	1,436	-0.42%
2019/11/18	0	0.00	12	45.80	46.20	-12	1,434	-0.84%
2019/11/13	3	46.40	0	0.00	46.15	3	1,452	0.21%
2019/11/11	3	47.25	0	0.00	47.05	3	1,467	0.20%
2019/11/06	5	46.70	0	0.00	46.95	5	1,462	0.34%
2019/10/30	0	0.00	2	47.40	47.60	-2	1,458	-0.14%
2019/10/28	0	0.00	1	47.30	47.00	-1	1,457	-0.07%
2019/10/25	3	47.40	0	0.00	47.45	3	1,459	0.21%
2019/10/24	0	0.00	21	47.93	48.25	-21	1,459	-1.44%
2019/10/18	3	46.20	0	0.00	46.00	3	1,449	0.21%
2019/10/16	12	46.45	0	0.00	47.25	12	1,452	0.83%
2019/10/15	0	0.00	15	46.70	47.00	-15	1,451	-1.03%
2019/10/14	0	0.00	5	45.10	44.90	-5	1,426	-0.35%
2019/10/02	2	47.70	0	0.00	48.00	2	1,556	0.13%
2019/10/01	0	0.00	2	47.75	47.75	-2	1,558	-0.13%
2019/09/27	0	0.00	1	46.95	46.90	-1	1,556	-0.06%
2019/09/26	3	47.80	0	0.00	47.45	3	1,570	0.19%
2019/09/23	0	0.00	1	47.80	48.05	-1	1,593	-0.06%
2019/09/19	0	0.00	2	50.00	50.00	-2	1,538	-0.13%
2019/09/18	1	49.40	1	49.30	49.20	0	1,490	0.00%
2019/09/17	2	49.05	0	0.00	49.05	2	1,458	0.14%
2019/09/16	0	0.00	6	48.38	48.60	-6	1,432	-0.42%
2019/09/12	1	48.45	1	48.30	48.30	0	1,413	0.00%
2019/09/11	0	0.00	19	47.49	47.80	-19	1,398	-1.36%
2019/09/10	0	0.00	3	46.30	46.15	-3	1,350	-0.22%
2019/09/06	2	46.10	0	0.00	45.90	2	1,344	0.15%
2019/09/04	0	0.00	2	46.18	46.50	-2	1,344	-0.15%
2019/09/02	2	47.18	7	46.90	47.30	-5	1,359	-0.37%
2019/08/30	2	45.70	0	0.00	45.40	2	1,320	0.15%
2019/08/29	0	0.00	1	46.30	46.00	-1	1,313	-0.08%
2019/08/21	0	0.00	1	44.90	44.75	-1	1,277	-0.08%
2019/08/20	1	44.45	0	0.00	44.45	1	1,269	0.08%
2019/08/19	0	0.00	1	44.00	43.90	-1	1,267	-0.08%
2019/08/16	1	43.30	0	0.00	43.65	1	1,259	0.08%
2019/08/14	2	43.40	0	0.00	43.10	2	1,236	0.16%
2019/08/01	4	44.85	0	0.00	44.65	4	1,312	0.30%
2019/07/26	0	0.00	2	46.40	46.15	-2	1,454	-0.14%
2019/07/24	2	44.70	0	0.00	44.55	2	1,674	0.12%
2019/07/19	2	45.40	0	0.00	45.75	2	1,791	0.11%
2019/07/17	0	0.00	8	47.59	47.60	-8	1,862	-0.43%
2019/07/15	2	47.05	13	46.95	47.00	-11	1,986	-0.55%
2019/07/11	2	46.98	50	46.64	47.00	-48	2,161	-2.22%
2019/07/10	0	0.00	12	45.85	45.55	-12	2,180	-0.55%
2019/07/09	0	0.00	3	46.00	45.50	-3	2,272	-0.13%
2019/07/08	3	44.20	0	0.00	44.40	3	2,266	0.13%
2019/07/04	0	0.00	1	45.50	45.80	-1	2,278	-0.04%
2019/07/03	0	0.00	8	45.85	45.25	-8	2,289	-0.35%
2019/07/02	1	45.70	0	0.00	45.90	1	2,288	0.04%
2019/07/01	2	44.60	0	0.00	44.75	2	2,266	0.09%
2019/06/27	2	44.95	0	0.00	44.95	2	2,275	0.09%
2019/06/26	0	0.00	2	44.55	44.45	-2	2,266	-0.09%
2019/06/24	0	0.00	1	44.50	44.25	-1	2,262	-0.04%
2019/06/21	0	0.00	3	44.00	44.10	-3	2,293	-0.13%
2019/06/19	20	43.20	4	43.49	43.30	16	2,289	0.70%
2019/06/18	3	43.30	0	0.00	43.00	3	2,277	0.13%
2019/06/10	2	41.20	1	42.00	41.35	1	2,450	0.04%
2019/06/06	2	42.10	0	0.00	42.10	2	2,444	0.08%
2019/05/28	1	43.75	1	44.00	43.70	0	2,641	0.00%
2019/05/21	2	42.80	0	0.00	43.00	2	2,693	0.07%
2019/05/20	8	43.03	0	0.00	43.00	8	2,692	0.30%
2019/05/14	1	40.60	0	0.00	41.25	1	2,691	0.04%
2019/05/09	1	42.55	0	0.00	42.55	1	2,636	0.04%
2019/05/07	2	44.23	0	0.00	44.20	2	2,597	0.08%
2019/05/06	1	43.55	1	43.85	43.55	0	2,572	0.00%
2019/05/03	10	45.70	4	46.15	45.00	6	2,523	0.24%
2019/05/02	5	45.48	24	44.83	45.70	-19	2,436	-0.78%
2019/04/30	30	44.08	10	44.45	44.10	20	2,282	0.88%
2019/04/29	1	43.55	0	0.00	43.20	1	2,195	0.05%
2019/04/25	0	0.00	6	44.17	44.10	-6	2,141	-0.28%
2019/04/24	2	44.10	0	0.00	43.20	2	2,081	0.10%
2019/04/22	0	0.00	2	45.15	44.15	-2	1,978	-0.10%
2019/04/18	1	43.30	2	43.40	43.20	-1	1,823	-0.05%
2019/04/17	8	43.58	0	0.00	43.70	8	1,731	0.46%
2019/04/16	2	42.23	1	42.65	42.60	1	1,616	0.06%
2019/04/15	1	42.25	0	0.00	41.95	1	1,561	0.06%
2019/04/01	0	0.00	1	40.40	40.45	-1	1,301	-0.08%
2019/03/26	0	0.00	1	39.65	39.40	-1	1,275	-0.08%
2019/03/21	1	41.80	1	41.45	41.80	0	1,207	0.00%
2019/03/20	2	42.23	1	43.15	41.95	1	1,217	0.08%
2019/03/19	0	0.00	1	40.90	41.65	-1	1,093	-0.09%
2019/03/07	1	40.50	4	40.44	39.20	-3	1,080	-0.28%
2019/03/06	5	39.76	2	39.40	40.10	3	1,018	0.29%
2019/02/25	1	38.65	0	0.00	38.85	1	985	0.10%
2019/02/22	1	38.45	1	38.25	38.25	0	980	0.00%
2019/02/14	1	38.70	0	0.00	38.75	1	1,233	0.08%
2019/02/12	1	39.30	0	0.00	39.25	1	1,223	0.08%
2019/01/25	0	0.00	1	39.60	39.55	-1	1,235	-0.08%
2019/01/09	0	0.00	1	37.85	38.00	-1	1,380	-0.07%
2019/01/07	1	36.80	2	37.70	37.90	-1	1,405	-0.07%
2018/12/19	0	0.00	2	38.00	37.95	-2	1,509	-0.13%
2018/12/14	2	37.00	0	0.00	36.95	2	1,534	0.13%
2018/12/13	1	37.65	0	0.00	37.75	1	1,530	0.07%
2018/12/06	0	0.00	6	38.98	38.80	-6	1,513	-0.40%
2018/12/05	0	0.00	3	40.05	40.10	-3	1,507	-0.20%
2018/12/04	0	0.00	2	41.35	41.10	-2	1,519	-0.13%
2018/12/03	2	41.15	3	40.50	40.40	-1	1,498	-0.07%
2018/11/27	24	40.66	24	40.30	40.25	0	1,428	0.00%
2018/11/26	0	0.00	2	40.85	40.90	-2	1,395	-0.14%
2018/11/22	0	0.00	6	40.20	40.40	-6	1,384	-0.43%
2018/11/19	18	42.53	0	0.00	42.35	18	1,347	1.34%
2018/11/16	3	39.17	5	39.80	41.40	-2	1,274	-0.16%
2018/11/15	2	37.48	2	37.55	37.65	0	1,115	0.00%
2018/10/31	2	34.20	2	34.90	34.90	0	1,104	0.00%
2018/10/25	14	34.01	14	33.80	33.60	0	1,239	0.00%
2018/10/19	1	34.75	21	35.61	35.75	-20	1,251	-1.60%
2018/10/18	26	35.96	5	36.00	36.20	21	1,230	1.71%
2018/10/17	12	37.61	0	0.00	36.85	12	1,235	0.97%
2018/10/16	4	38.60	1	38.80	38.80	3	1,207	0.25%
2018/10/15	1	40.15	0	0.00	40.00	1	1,233	0.08%
2018/10/12	1	40.30	0	0.00	40.75	1	1,285	0.08%
2018/10/11	2	40.00	1	40.25	40.40	1	1,344	0.07%
2018/10/09	0	0.00	4	42.60	42.10	-4	1,391	-0.29%
2018/09/10	2	40.80	0	0.00	40.75	2	1,639	0.12%
2018/09/04	0	0.00	1	43.00	42.90	-1	1,689	-0.06%
2018/08/30	0	0.00	1	44.15	44.20	-1	1,749	-0.06%
2018/08/29	1	44.55	0	0.00	44.55	1	1,749	0.06%
2018/08/27	1	43.75	0	0.00	44.00	1	1,761	0.06%
2018/08/24	1	43.85	1	43.95	43.50	0	1,769	0.00%
2018/08/16	0	0.00	1	45.30	45.40	-1	1,787	-0.06%
2018/08/13	1	45.50	0	0.00	45.55	1	1,795	0.06%
2018/08/08	1	45.70	0	0.00	45.65	1	1,766	0.06%
2018/08/06	0	0.00	1	46.45	46.65	-1	1,754	-0.06%
2018/08/02	6	46.84	1	46.65	46.70	5	1,745	0.29%
2018/08/01	0	0.00	3	45.93	46.10	-3	1,659	-0.18%
2018/07/31	0	0.00	3	44.93	45.00	-3	1,632	-0.18%
2018/07/26	0	0.00	2	44.10	44.05	-2	1,595	-0.13%
2018/07/24	0	0.00	1	44.95	44.35	-1	1,586	-0.06%
2018/07/19	0	0.00	1	44.60	44.60	-1	1,475	-0.07%
2018/07/16	2	44.85	0	0.00	44.35	2	1,288	0.16%
2018/07/13	0	0.00	4	45.00	44.70	-4	1,252	-0.32%
2018/07/10	0	0.00	5	43.50	43.50	-5	1,208	-0.41%
2018/07/09	5	42.40	0	0.00	42.55	5	1,189	0.42%
2018/07/06	1	42.70	0	0.00	43.00	1	1,157	0.09%
2018/07/05	6	43.73	0	0.00	43.35	6	1,148	0.52%
2018/07/04	5	44.98	0	0.00	44.65	5	1,122	0.45%
2018/07/03	4	45.39	0	0.00	45.50	4	1,119	0.36%
2018/07/02	10	47.30	0	0.00	46.45	10	1,091	0.92%
2018/06/28	8	47.14	0	0.00	46.55	8	1,046	0.76%
2018/06/20	1	49.40	1	49.45	49.45	0	1,003	0.00%
2018/06/15	19	49.41	0	0.00	49.00	19	987	1.92%
2018/06/12	0	0.00	1	51.00	51.00	-1	908	-0.11%
2018/06/08	1	51.90	1	51.70	51.70	0	933	0.00%
2018/06/07	1	51.50	0	0.00	51.20	1	908	0.11%
2018/05/28	2	51.10	0	0.00	51.20	2	858	0.23%
2018/05/22	0	0.00	1	50.90	50.90	-1	831	-0.12%
2018/05/04	0	0.00	1	52.80	53.40	-1	1,014	-0.10%
2018/05/02	1	53.20	0	0.00	52.90	1	1,073	0.09%
2018/04/24	0	0.00	1	54.10	54.00	-1	1,156	-0.09%
2018/04/09	0	0.00	1	53.70	54.00	-1	1,330	-0.08%
2018/04/02	4	52.28	0	0.00	52.60	4	1,335	0.30%
2018/02/21	0	0.00	2	52.80	52.90	-2	1,658	-0.12%
2018/02/12	0	0.00	1	51.60	51.70	-1	1,665	-0.06%
2018/02/09	0	0.00	8	51.00	51.00	-8	1,705	-0.47%
2018/02/08	1	50.90	0	0.00	51.30	1	1,705	0.06%
2018/02/06	6	50.87	0	0.00	50.40	6	1,748	0.34%
2018/02/01	0	0.00	1	53.40	53.20	-1	1,785	-0.06%
2018/01/31	8	52.70	8	53.30	53.70	0	1,843	0.00%
2018/01/30	3	53.00	0	0.00	52.70	3	1,837	0.16%
2018/01/29	2	54.60	1	54.60	54.70	1	1,768	0.06%
2018/01/26	8	54.90	8	55.00	55.00	0	1,774	0.00%
2018/01/23	0	0.00	2	55.40	55.40	-2	1,784	-0.11%
2018/01/22	8	55.80	0	0.00	56.10	8	1,781	0.45%
2018/01/17	1	57.00	6	56.78	57.20	-5	1,805	-0.28%
2018/01/16	1	56.20	0	0.00	56.40	1	1,807	0.06%
2018/01/15	2	55.20	0	0.00	55.30	2	1,894	0.11%
2018/01/11	0	0.00	1	57.10	56.30	-1	1,959	-0.05%
2018/01/09	3	57.27	0	0.00	57.00	3	2,040	0.15%
2018/01/08	2	59.25	1	59.10	58.50	1	2,059	0.05%
2018/01/05	3	57.80	2	57.90	58.30	1	2,036	0.05%
2018/01/03	1	57.90	1	58.50	57.80	0	2,154	0.00%
2018/01/02	0	0.00	1	58.30	58.10	-1	2,191	-0.05%