東陽 (1319)-群益金鼎-東大券商分點個股進出

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/25	4	119.00	4	117.50	117.50	0	8,622	0.00%
2024/04/23	1	121.94	1	119.50	119.50	0	8,689	0.00%
2024/04/22	0	0.00	0.3	120.50	121.00	-0.3	8,768	0.00%
2024/04/19	0	122.00	0	0.00	123.50	0	8,733	0.00%
2024/04/18	3.2	128.91	2	127.00	127.00	1.2	8,689	0.01%
2024/04/17	3	130.50	1	129.50	129.50	2	8,644	0.02%
2024/04/16	8	129.44	10.8	126.60	126.50	-2.8	8,566	-0.03%
2024/04/15	2	132.00	2.2	127.54	127.50	-0.2	8,496	0.00%
2024/04/12	17.9	128.66	17	133.12	131.50	0.9	8,436	0.01%
2024/04/11	2	122.50	2	122.25	123.00	0	8,281	0.00%
2024/04/10	1	123.50	1	123.00	123.00	0	8,247	0.00%
2024/04/09	21	123.93	21	122.50	122.50	0	8,271	0.00%
2024/04/03	2	122.00	2	121.00	120.50	0	8,321	0.00%
2024/04/02	11	125.55	11	123.86	123.50	0	8,351	0.00%
2024/03/29	0	0.00	1	122.50	125.00	-1	8,172	-0.01%
2024/03/28	15	125.83	26	124.58	125.00	-11	7,772	-0.14%
2024/03/27	21	121.21	10	125.00	125.00	11	7,544	0.15%
2024/03/26	7	119.36	7	114.64	118.50	0	7,452	0.00%
2024/03/25	1	118.00	1	118.00	118.50	0	7,349	0.00%
2024/03/22	0	0.00	1	119.00	118.00	-1	7,349	-0.01%
2024/03/21	7	122.29	8	119.81	120.00	-1	7,461	-0.01%
2024/03/20	1	120.50	0	0.00	121.50	1	7,495	0.01%
2024/03/19	11	125.32	22	125.77	126.50	-11	7,299	-0.15%
2024/03/18	26	121.42	14	124.07	125.00	12	7,083	0.17%
2024/03/15	7.1	112.54	6.5	115.31	115.50	0.6	6,842	0.01%
2024/03/14	13	114.77	12	113.08	112.00	1	6,713	0.01%
2024/03/13	3	109.67	16	109.56	113.00	-13	6,648	-0.20%
2024/03/12	18	105.61	6.2	107.84	108.00	11.8	6,662	0.18%
2024/03/11	7	99.53	6	98.83	98.40	1	7,003	0.01%
2024/03/08	23	96.26	26.1	96.49	96.50	-3.1	7,192	-0.04%
2024/03/07	10	101.36	12	100.07	99.90	-2	7,136	-0.03%
2024/03/06	7	103.07	6	103.00	103.00	1	7,100	0.01%
2024/03/05	1	100.50	4	100.28	100.00	-3	7,102	-0.04%
2024/03/04	6	100.62	4	99.60	99.60	2	7,154	0.03%
2024/03/01	8.1	101.49	5	100.70	100.50	3.1	7,162	0.04%
2024/02/29	3	100.00	6	99.92	98.90	-3	7,110	-0.04%
2024/02/27	2	101.75	4.1	98.98	99.10	-2.1	7,026	-0.03%
2024/02/26	0	0.00	3	94.10	95.00	-3	6,772	-0.04%
2024/02/23	10	95.60	10	93.00	93.00	0	6,788	0.00%
2024/02/22	13	94.55	13.3	95.12	95.00	-0.3	6,773	0.00%
2024/02/21	1	92.90	0	0.00	93.00	1	6,714	0.01%
2024/02/20	16	93.38	25	91.34	91.80	-9	6,741	-0.13%
2024/02/19	21	93.06	23	93.55	93.50	-2	6,698	-0.03%
2024/02/16	13	92.10	12.2	92.14	92.20	0.8	6,681	0.01%
2024/02/15	16	86.33	12	89.16	89.40	4	6,526	0.06%
2024/02/05	7	84.26	0	0.00	85.00	7	6,402	0.11%
2024/02/02	0	0.00	0.6	83.07	83.00	-0.6	6,413	-0.01%
2024/02/01	5	85.62	6.1	84.39	84.10	-1.1	6,515	-0.02%
2024/01/31	5.5	86.44	7	85.41	85.30	-1.5	6,607	-0.02%
2024/01/30	1	86.50	1	86.01	86.00	0	6,603	0.00%
2024/01/29	3	86.50	3	86.13	86.70	0	6,570	0.00%
2024/01/26	19	87.65	26	86.66	86.30	-7	6,510	-0.11%
2024/01/25	18.9	84.87	37	85.94	86.60	-18.1	6,258	-0.29%
2024/01/24	2	81.50	1.1	80.83	81.00	0.9	5,980	0.02%
2024/01/23	0	78.70	10	78.78	80.20	-10	5,918	-0.17%
2024/01/22	0	0.00	0.2	76.30	76.00	-0.2	5,865	0.00%
2024/01/19	8	77.48	0	0.00	76.60	8	5,925	0.14%
2024/01/18	10	75.88	18	76.70	77.60	-8	5,991	-0.13%
2024/01/17	7	76.50	7	77.40	76.50	0	5,939	0.00%
2024/01/16	8	76.96	8	77.70	76.70	0	5,965	0.00%
2024/01/12	3	75.00	3	74.00	74.00	0	6,095	0.00%
2024/01/10	0.1	74.70	0	0.00	73.90	0.1	6,349	0.00%
2024/01/08	0	75.70	0	0.00	75.20	0	6,631	0.00%
2024/01/05	0	75.50	0	0.00	75.10	0	7,021	0.00%
2024/01/04	1	75.50	0.8	75.70	75.40	0.2	7,581	0.00%
2024/01/03	2	75.71	0	0.00	76.50	2	7,683	0.03%
2024/01/02	0	76.40	0	0.00	75.60	0	7,724	0.00%
2023/12/29	1	76.00	5	75.80	76.00	-4	7,925	-0.05%
2023/12/28	3	75.57	0	0.00	75.20	3	7,924	0.04%
2023/12/25	0	75.90	0	0.00	75.50	0	8,187	0.00%
2023/12/22	1.1	75.92	0	0.00	75.80	1.1	8,272	0.01%
2023/12/21	2.2	76.84	0	0.00	76.10	2.2	8,426	0.03%
2023/12/20	0	78.10	0	0.00	77.50	0	8,518	0.00%
2023/12/19	0.1	78.20	2	77.75	78.00	-1.9	8,623	-0.02%
2023/12/18	11	80.88	2	81.00	79.20	9	8,717	0.10%
2023/12/15	4	86.28	13.1	86.83	85.10	-9.1	8,917	-0.10%
2023/12/14	0	0.00	17	85.34	85.40	-17	9,207	-0.18%
2023/12/13	5	85.64	2.1	86.08	85.00	3	9,341	0.03%
2023/12/12	1	86.10	6	86.07	85.70	-5	9,540	-0.05%
2023/12/11	20	86.17	2	85.30	85.40	18	9,941	0.18%
2023/12/08	6.1	84.01	6	85.00	84.30	0.1	10,803	0.00%
2023/12/07	15.4	86.62	19	86.85	84.60	-3.7	11,091	-0.03%
2023/12/06	46	86.11	47	86.27	87.00	-1	11,074	-0.01%
2023/12/05	14	81.09	7	80.72	82.40	7	10,932	0.06%
2023/12/04	1	78.10	0	0.00	77.50	1	10,741	0.01%
2023/12/01	0	0.00	4	76.45	76.90	-4	10,731	-0.04%
2023/11/30	4	74.80	3	74.17	74.40	1	10,764	0.01%
2023/11/29	3.1	75.41	1	76.10	75.40	2.1	10,846	0.02%
2023/11/28	1	75.30	5	75.70	76.50	-4	10,865	-0.04%
2023/11/27	1	74.40	0	0.00	74.00	1	11,148	0.01%
2023/11/24	1	74.90	1	75.10	75.40	0	11,582	0.00%
2023/11/22	11.3	75.94	8	76.39	76.10	3.3	11,677	0.03%
2023/11/21	11	77.05	2	77.10	76.50	9	11,653	0.08%
2023/11/20	4.2	76.90	0	0.00	76.80	4.2	11,737	0.04%
2023/11/17	5.1	77.28	2	77.90	77.50	3.1	11,717	0.03%
2023/11/16	2	78.75	0	0.00	78.20	2	11,690	0.02%
2023/11/15	11	79.01	0	0.00	78.40	11	11,718	0.09%
2023/11/14	0	0.00	1	78.20	78.40	-1	11,909	-0.01%
2023/11/09	11	80.74	18.4	80.95	80.00	-7.4	12,198	-0.06%
2023/11/08	1	79.50	10	79.60	79.60	-9	12,125	-0.07%
2023/11/07	8	78.14	4	78.43	79.00	4	12,094	0.03%
2023/11/06	0	0.00	2	76.90	76.80	-2	12,110	-0.02%
2023/11/03	2	76.90	2	76.30	75.80	0	12,169	0.00%
2023/11/02	0	0.00	1	76.80	76.80	-1	12,184	-0.01%
2023/11/01	4	72.53	1	72.80	74.00	3	12,171	0.02%
2023/10/31	4	74.25	3	73.83	73.30	1	12,129	0.01%
2023/10/30	3	75.53	4	75.20	75.30	-1	12,236	-0.01%
2023/10/27	0	0.00	4	76.13	76.40	-4	12,270	-0.03%
2023/10/26	2	76.50	0	0.00	76.40	2	12,492	0.02%
2023/10/25	0	0.00	1	78.60	78.00	-1	12,872	-0.01%
2023/10/24	1	78.40	0	0.00	78.30	1	13,004	0.01%
2023/10/20	10	79.16	7	79.06	78.30	3	13,037	0.02%
2023/10/19	2	81.35	1	82.30	81.70	1	12,881	0.01%
2023/10/18	2	82.10	4	83.23	82.60	-2	12,732	-0.02%
2023/10/17	5	82.90	4	83.93	82.50	1	12,638	0.01%
2023/10/16	6	84.42	3	84.40	83.80	3	12,530	0.02%
2023/10/13	2	83.95	8	85.74	83.40	-6	12,524	-0.05%
2023/10/12	33	82.91	38	83.45	86.70	-5	12,159	-0.04%
2023/10/11	1	77.40	2	78.45	78.90	-1	11,675	-0.01%
2023/10/06	2	77.60	0	0.00	77.60	2	11,688	0.02%
2023/10/05	11	79.65	12	79.43	78.30	-1	11,633	-0.01%
2023/10/04	2	77.10	0	0.00	77.00	2	11,384	0.02%
2023/10/03	1	77.70	2	78.50	78.70	-1	11,338	-0.01%
2023/10/02	3	78.10	0	78.00	77.80	3	11,267	0.03%
2023/09/28	6	78.25	6	78.60	78.30	0	11,140	0.00%
2023/09/27	3	78.47	1	79.60	78.80	2	11,061	0.02%
2023/09/26	1	80.40	3	79.20	78.30	-2	10,993	-0.02%
2023/09/25	4	79.20	3	79.00	78.80	1	10,825	0.01%
2023/09/22	10	77.45	9	77.49	79.40	1	10,682	0.01%
2023/09/20	16	79.51	16	78.30	78.00	0	10,427	0.00%
2023/09/19	18	79.07	22	79.54	79.10	-4	10,103	-0.04%
2023/09/18	24	75.45	21	75.34	76.40	3	9,734	0.03%
2023/09/15	10	73.92	13	73.89	74.10	-3	9,723	-0.03%
2023/09/14	87.2	76.41	77	75.91	75.60	10.2	9,681	0.11%
2023/09/13	102.2	75.91	107	76.15	74.40	-4.8	9,230	-0.05%	大買/大賣/
2023/09/12	32	73.56	36	73.77	73.50	-4	8,378	-0.05%
2023/09/11	54	72.01	49	72.22	72.40	5	8,009	0.06%
2023/09/08	15	70.19	14	69.82	69.80	1	7,813	0.01%
2023/09/07	2	69.00	2	68.25	67.40	0	7,581	0.00%
2023/09/06	1	68.00	1	68.00	67.90	0	7,495	0.00%
2023/09/05	4	67.90	0	0.00	68.00	4	7,469	0.05%
2023/09/04	0	0.00	6	68.38	68.10	-6	7,466	-0.08%
2023/09/01	1	67.60	3.1	66.80	66.40	-2.1	7,352	-0.03%
2023/08/31	2	67.90	4	68.68	67.90	-2	7,344	-0.03%
2023/08/30	14	65.42	11	65.14	66.30	3	7,127	0.04%
2023/08/29	0	0.00	2	63.00	63.90	-2	6,711	-0.03%
2023/08/28	0	0.00	1	62.30	61.20	-1	6,591	-0.02%
2023/08/25	0	0.00	17.1	62.28	62.10	-17.1	6,593	-0.26%
2023/08/24	2	60.45	9	61.00	61.50	-7	6,569	-0.11%
2023/08/23	0	0.00	4	62.05	61.90	-4	6,483	-0.06%
2023/08/22	1	61.30	0	0.00	61.20	1	6,479	0.02%
2023/08/18	7.2	63.13	4	62.28	61.40	3.2	6,440	0.05%
2023/08/17	1	62.00	0	0.00	62.00	1	6,264	0.02%
2023/08/15	6	62.05	3	62.10	61.90	3	6,243	0.05%
2023/08/14	0.1	58.90	0.2	58.40	59.00	-0.2	6,135	0.00%
2023/08/11	0	0.00	1	60.40	60.20	-1	6,201	-0.02%
2023/08/10	7	59.80	8	60.40	60.10	-1	6,153	-0.02%
2023/08/08	2	59.90	6	60.10	60.10	-4	6,009	-0.07%
2023/08/04	0	0.00	5	58.20	58.30	-5	5,944	-0.08%
2023/08/02	3	60.40	7	59.94	59.50	-4	5,890	-0.07%
2023/08/01	6	60.85	5	61.06	61.00	1	5,821	0.02%
2023/07/31	7	62.26	0	0.00	60.60	7	5,841	0.12%
2023/07/28	25	60.37	1	58.72	60.60	24	5,704	0.42%
2023/07/27	1	56.90	0	56.40	56.90	1	5,323	0.02%
2023/07/26	4	54.00	6	54.60	54.80	-2	5,187	-0.04%
2023/07/25	2	54.50	0	0.00	54.50	2	5,107	0.04%
2023/07/19	2	53.50	1	52.50	52.60	1	5,071	0.02%
2023/07/18	0	0.00	3	54.47	54.10	-3	5,041	-0.06%
2023/07/14	0.1	53.10	0	0.00	53.20	0.1	5,022	0.00%
2023/07/13	0	0.00	2	53.90	53.90	-2	5,074	-0.04%
2023/07/12	0	0.00	1	50.90	51.40	-1	5,092	-0.02%
2023/07/11	2	51.30	2	51.50	51.40	0	5,126	0.00%
2023/07/10	1	51.20	1	51.50	51.30	0	5,213	0.00%
2023/07/06	2	51.20	0	0.00	51.10	2	5,426	0.04%
2023/07/05	0	0.00	2	52.70	51.80	-2	5,437	-0.04%
2023/07/04	1	52.70	0	0.00	52.40	1	5,440	0.02%
2023/07/03	7	52.40	0	0.00	52.40	7	5,498	0.13%
2023/06/30	3	52.50	3	52.20	52.70	0	5,499	0.00%
2023/06/28	0	0.00	0	52.40	52.20	0	5,527	0.00%
2023/06/27	10.1	51.24	3	51.90	51.10	7.1	5,539	0.13%
2023/06/26	2	53.80	0.1	53.90	53.30	1.9	5,547	0.03%
2023/06/21	7	55.93	10.1	56.50	56.30	-3.1	5,577	-0.06%
2023/06/20	7.1	55.30	4	54.58	54.50	3.1	5,629	0.06%
2023/06/19	0	0.00	20	53.60	53.60	-20	5,447	-0.37%
2023/06/16	0.1	54.90	2	54.35	54.00	-1.9	5,456	-0.03%
2023/06/15	1	53.70	0	0.00	54.20	1	5,348	0.02%
2023/06/14	20	52.60	0	0.00	53.40	20	5,337	0.37%
2023/06/13	3	52.70	1	52.30	52.40	2	5,239	0.04%
2023/06/09	0	0.00	2	51.05	51.10	-2	5,174	-0.04%
2023/06/08	0	0.00	4	50.63	50.30	-4	5,234	-0.08%
2023/06/07	2	50.20	0	0.00	50.30	2	5,291	0.04%
2023/06/06	0	0.00	2	51.80	50.20	-2	5,348	-0.04%
2023/06/05	0	0.00	3	50.87	51.40	-3	5,316	-0.06%
2023/06/02	1	49.90	0	0.00	49.95	1	5,210	0.02%
2023/05/29	1	50.00	0	0.00	49.90	1	5,219	0.02%
2023/05/26	0	0.00	1	49.65	49.60	-1	5,201	-0.02%
2023/05/24	1	50.00	1	50.00	50.20	0	5,189	0.00%
2023/05/23	4	50.33	3	49.95	49.90	1	5,174	0.02%
2023/05/22	0	0.00	11	50.10	51.10	-11	5,114	-0.22%
2023/05/19	3	49.85	2	49.80	49.35	1	5,005	0.02%
2023/05/18	11	49.70	5	50.30	49.55	6	4,976	0.12%
2023/05/17	5	50.40	1	50.50	50.60	4	4,882	0.08%
2023/05/16	0	0.00	1	48.50	48.20	-1	4,762	-0.02%
2023/05/15	0	48.00	0	0.00	48.45	0	4,733	0.00%
2023/05/08	1	48.90	0	0.00	48.80	1	4,720	0.02%
2023/05/05	9	50.79	7	50.03	50.80	2	4,630	0.04%
2023/05/04	15	49.57	23	50.03	49.30	-8	4,532	-0.18%
2023/05/03	5	49.95	1	49.20	49.95	4	4,414	0.09%
2023/05/02	0	0.00	1	48.60	48.55	-1	4,394	-0.02%
2023/04/28	0	0.00	1	48.20	47.65	-1	4,439	-0.02%
2023/04/25	0	0.00	1	47.45	46.55	-1	4,444	-0.02%
2023/04/21	2	46.70	4	47.20	46.05	-2	4,423	-0.05%
2023/04/20	1	47.50	0	0.00	47.15	1	4,409	0.02%
2023/04/18	1	49.90	1	49.60	49.10	0	4,392	0.00%
2023/04/17	1	49.20	5	49.03	48.85	-4	4,298	-0.09%
2023/04/14	5	47.42	0	0.00	47.30	5	4,181	0.12%
2023/04/12	2	47.15	3	47.75	47.80	-1	4,239	-0.02%
2023/04/11	0	0.00	5	47.00	46.95	-5	4,151	-0.12%
2023/03/29	0	0.00	6	46.31	46.50	-6	4,330	-0.14%
2023/03/27	0	0.00	1	46.10	45.85	-1	4,504	-0.02%
2023/03/24	2	47.38	6	46.63	46.70	-4	4,680	-0.09%
2023/03/23	8	46.99	2	46.63	46.80	6	4,628	0.13%
2023/03/21	4	45.34	2	45.25	45.10	2	4,471	0.04%
2023/03/17	1	44.50	0	0.00	44.25	1	4,481	0.02%
2023/03/14	3	43.70	3	43.95	43.80	0	4,521	0.00%
2023/03/10	2	45.70	1	45.75	45.75	1	4,576	0.02%
2023/03/09	1	45.45	0	0.00	45.15	1	4,729	0.02%
2023/03/07	0	0.00	10	44.00	44.05	-10	5,340	-0.19%
2023/03/06	1	43.35	3	43.85	43.85	-2	5,405	-0.04%
2023/03/02	0	0.00	3	42.77	43.05	-3	5,424	-0.06%
2023/03/01	3	41.67	0	0.00	42.05	3	5,459	0.05%
2023/02/23	0	0.00	1	44.20	44.35	-1	5,469	-0.02%
2023/02/22	0	0.00	6	43.75	43.55	-6	5,580	-0.11%
2023/02/21	0	0.00	2	44.45	44.60	-2	5,709	-0.04%
2023/02/20	0	0.00	1	44.80	44.50	-1	5,985	-0.02%
2023/02/16	1	44.05	1	44.30	44.05	0	6,041	0.00%
2023/02/15	1	43.20	0	0.00	43.60	1	6,156	0.02%
2023/02/10	2	43.83	0	0.00	43.50	2	6,587	0.03%
2023/02/08	1	44.25	0	0.00	44.25	1	6,577	0.02%
2023/02/03	1	44.50	1	45.05	44.45	0	6,598	0.00%
2023/02/02	2	45.55	2	45.45	45.70	0	6,572	0.00%
2023/02/01	0	0.00	10	45.00	45.20	-10	6,550	-0.15%
2023/01/31	10	44.70	2	44.53	45.00	8	6,517	0.12%
2023/01/30	2	43.85	6	43.90	43.95	-4	6,457	-0.06%
2023/01/17	14	43.18	15	43.15	42.90	-1	6,403	-0.02%
2023/01/16	0	0.00	2	43.05	43.10	-2	6,379	-0.03%
2023/01/12	1	42.50	0	0.00	42.75	1	6,463	0.02%
2023/01/11	2	43.10	0	0.00	43.10	2	6,470	0.03%
2023/01/10	4	43.75	2	43.55	43.40	2	6,479	0.03%
2023/01/09	3	43.60	0	0.00	43.35	3	6,489	0.05%
2023/01/06	0	0.00	1	43.00	43.35	-1	6,560	-0.02%
2023/01/05	3	42.70	3	42.55	42.30	0	6,675	0.00%
2023/01/04	9	43.09	0	0.00	43.15	9	6,681	0.13%
2023/01/03	1	42.86	0	0.00	42.85	1	6,697	0.02%
2022/12/30	4	43.39	8	43.14	43.10	-4	6,744	-0.06%
2022/12/29	7	42.05	1	41.55	41.80	6	6,648	0.09%
2022/12/28	6	42.61	9	43.06	43.00	-3	6,607	-0.05%
2022/12/27	5	42.11	3	42.25	42.10	2	6,436	0.03%
2022/12/26	3	41.65	0	0.00	41.75	3	6,460	0.05%
2022/12/22	1	41.50	0	0.00	40.90	1	6,515	0.02%
2022/12/21	4	41.45	2	42.00	41.10	2	6,560	0.03%
2022/12/20	2	42.40	1	42.70	41.80	1	6,524	0.02%
2022/12/19	5	43.14	12	43.23	42.65	-7	6,489	-0.11%
2022/12/16	17	46.70	2	46.08	45.00	15	6,475	0.23%
2022/12/15	1	48.85	2	49.20	49.20	-1	6,271	-0.02%
2022/12/14	0	0.00	3	48.60	49.00	-3	6,218	-0.05%
2022/12/13	1	47.40	0	0.00	47.35	1	6,231	0.02%
2022/12/09	1	47.90	4	47.85	47.90	-3	6,586	-0.05%
2022/12/08	4	46.88	6	47.23	48.15	-2	6,618	-0.03%
2022/12/07	5	47.51	2	47.08	46.80	3	6,633	0.05%
2022/12/06	4	48.65	0	0.00	48.65	4	6,629	0.06%
2022/12/05	6	49.09	3	49.00	49.00	3	6,657	0.05%
2022/12/02	4	49.01	1	48.70	48.75	3	6,845	0.04%
2022/12/01	1	49.40	10	49.14	49.30	-9	6,743	-0.13%
2022/11/30	12	47.66	16	47.38	47.45	-4	6,486	-0.06%
2022/11/29	4	47.69	2	48.40	48.45	2	6,264	0.03%
2022/11/23	1	45.45	1	45.75	45.75	0	6,048	0.00%
2022/11/22	5	45.20	0	0.00	45.40	5	6,080	0.08%
2022/11/17	1	46.20	0	0.00	46.25	1	6,192	0.02%
2022/11/16	19	45.87	6	45.83	45.60	13	6,087	0.21%
2022/11/14	0	0.00	1	43.50	43.75	-1	6,002	-0.02%
2022/11/11	1	43.10	10	43.58	43.40	-9	6,266	-0.14%
2022/11/10	6	42.59	1	42.85	42.65	5	6,419	0.08%
2022/11/09	4	45.41	2	46.60	44.90	2	6,511	0.03%
2022/11/08	3	46.27	3	46.80	46.30	0	6,513	0.00%
2022/11/07	2	45.85	1	45.80	45.80	1	6,541	0.02%
2022/10/31	1	45.30	0	0.00	45.25	1	7,401	0.01%
2022/10/27	0	0.00	1	46.05	46.20	-1	7,656	-0.01%
2022/10/26	1	44.40	1.3	44.83	45.00	-0.3	7,732	0.00%
2022/10/21	1	45.15	1	45.85	45.65	0	8,025	0.00%
2022/10/20	2	46.00	2	45.78	45.70	0	8,028	0.00%
2022/10/19	1	48.15	1	47.60	47.60	0	8,023	0.00%
2022/10/18	2	47.53	1	47.95	48.20	1	8,077	0.01%
2022/10/14	0	0.00	1	48.40	48.20	-1	8,313	-0.01%
2022/10/13	0	0.00	2	46.45	45.15	-2	8,371	-0.02%
2022/10/12	3	47.10	3	47.40	47.25	0	8,509	0.00%
2022/10/07	1	47.95	1	48.10	47.95	0	9,551	0.00%
2022/10/05	1	49.60	0	0.00	48.30	1	9,662	0.01%
2022/10/04	0	0.00	1	49.05	48.95	-1	9,744	-0.01%
2022/09/30	3.1	47.91	1	48.00	48.30	2.1	10,286	0.02%
2022/09/29	1	50.40	0	0.00	49.75	1	10,594	0.01%
2022/09/28	5	50.00	0	0.00	49.20	5	10,701	0.05%
2022/09/22	0	0.00	1	55.40	55.40	-1	11,296	-0.01%
2022/09/20	1	55.40	1	55.80	55.50	0	12,068	0.00%
2022/09/16	44	57.01	45	55.61	54.50	-1	12,249	-0.01%
2022/09/15	1	55.80	2	56.20	55.60	-1	12,093	-0.01%
2022/09/14	1	53.80	2	55.05	55.70	-1	12,156	-0.01%
2022/09/13	1	54.90	3	54.70	54.80	-2	12,357	-0.02%
2022/09/12	2	53.95	11	54.09	53.70	-9	12,441	-0.07%
2022/09/08	8	54.76	3	54.63	55.10	5	12,638	0.04%
2022/09/06	1	51.70	0	0.00	52.30	1	13,265	0.01%
2022/09/05	0	0.00	6	52.70	52.20	-6	13,346	-0.04%
2022/09/02	2	54.70	1	55.00	54.40	1	13,472	0.01%
2022/09/01	40	54.55	44	54.55	54.70	-4	13,454	-0.03%
2022/08/31	0	0.00	1	54.60	54.60	-1	13,455	-0.01%
2022/08/30	0	0.00	1	52.30	52.50	-1	13,462	-0.01%
2022/08/29	1	51.00	1	51.60	51.20	0	13,606	0.00%
2022/08/26	12	54.52	4.1	53.64	52.80	8	13,688	0.06%
2022/08/25	2	52.90	6	52.42	52.10	-4	13,683	-0.03%
2022/08/24	1	51.10	9	51.60	51.40	-8	13,712	-0.06%
2022/08/23	3	51.47	3	51.20	51.50	0	13,797	0.00%
2022/08/22	2	52.15	0	0.00	51.50	2	13,985	0.01%
2022/08/19	9	52.68	18	51.99	52.10	-9	14,008	-0.06%
2022/08/18	18	52.28	14	52.20	53.10	4	13,952	0.03%
2022/08/17	7	50.99	2	51.35	51.20	5	13,787	0.04%
2022/08/16	10	50.62	12.1	50.32	50.10	-2.1	13,623	-0.02%
2022/08/15	11	49.60	2	48.15	49.60	9	13,684	0.07%
2022/08/12	4	47.35	14	47.50	47.55	-10	13,861	-0.07%
2022/08/11	13.1	47.60	9	48.11	47.55	4.1	13,889	0.03%
2022/08/10	6	50.78	7.1	50.04	49.10	-1.1	13,809	-0.01%
2022/08/09	12	50.49	12.1	50.15	51.20	-0.1	13,667	0.00%
2022/08/08	0.1	48.00	3	48.40	49.10	-2.9	13,348	-0.02%
2022/08/05	5	49.02	8	49.45	48.90	-3	13,233	-0.02%
2022/08/04	0	0.00	3	48.22	49.10	-3	13,131	-0.02%
2022/08/03	1	48.00	0	0.00	47.50	1	12,998	0.01%
2022/08/02	0	0.00	0.9	48.94	49.65	-0.9	12,834	-0.01%
2022/08/01	5	50.26	0	0.00	50.00	5	12,739	0.04%
2022/07/29	8	49.90	3	50.05	50.20	5	12,641	0.04%
2022/07/28	1	49.15	1	49.50	48.65	0	12,437	0.00%
2022/07/26	0	0.00	2	47.70	48.80	-2	12,280	-0.02%
2022/07/25	1	48.55	7	48.81	48.80	-6	12,195	-0.05%
2022/07/22	8	48.34	4.1	48.85	48.20	3.9	12,099	0.03%
2022/07/21	3	46.75	1	46.90	47.50	2	11,869	0.02%
2022/07/20	5	47.61	3	47.15	47.25	2	11,752	0.02%
2022/07/19	11	46.92	11.6	46.58	46.60	-0.6	11,544	0.00%
2022/07/18	13.7	48.89	26	48.82	48.15	-12.3	11,246	-0.11%
2022/07/15	27	49.96	24	49.90	51.20	3	10,807	0.03%
2022/07/14	10	46.65	2	47.05	47.50	8	10,124	0.08%
2022/07/13	1	47.60	1	48.80	47.35	0	9,930	0.00%
2022/07/12	1	47.75	10	47.63	47.65	-9	9,829	-0.09%
2022/07/11	0	48.95	0.2	49.05	48.65	-0.2	9,693	0.00%
2022/07/08	7	50.68	17	50.76	49.40	-10	9,525	-0.10%
2022/07/07	35.2	49.43	22	49.55	50.40	13.2	9,052	0.15%
2022/07/05	5	47.35	0	0.00	47.10	5	8,479	0.06%
2022/07/01	1	48.00	5	47.13	46.60	-4	8,087	-0.05%
2022/06/30	9	49.71	21	48.32	49.35	-12	7,822	-0.15%
2022/06/29	10	48.95	3	49.70	51.80	7	7,470	0.09%
2022/06/28	1	48.30	1	48.25	48.35	0	6,889	0.00%
2022/06/27	0	0.00	1	46.30	46.25	-1	6,584	-0.02%
2022/06/24	3	45.77	2	45.75	44.55	1	6,385	0.02%
2022/06/21	20	45.00	5	45.36	45.25	15	5,862	0.26%
2022/06/20	5	45.35	31	43.38	42.65	-26	5,573	-0.47%
2022/06/17	14	44.54	16	44.53	44.90	-2	5,365	-0.04%
2022/06/16	28	44.22	6	43.84	43.90	22	5,048	0.44%
2022/06/15	18	42.42	9	43.48	43.80	9	4,540	0.20%
2022/06/14	0	0.00	11	40.20	41.20	-11	4,137	-0.27%
2022/06/13	3	41.90	3	41.88	41.90	0	4,009	0.00%
2022/06/09	1	41.35	0	0.00	41.40	1	3,768	0.03%
2022/06/08	0	0.00	1	40.30	41.80	-1	3,655	-0.03%
2022/06/07	30	40.99	50	40.88	40.65	-20	3,489	-0.57%
2022/06/06	30	39.78	11.1	39.66	39.65	18.9	3,297	0.57%
2022/06/02	13	41.08	6	41.13	41.10	7	3,126	0.22%
2022/06/01	1	39.90	1	40.05	39.95	0	2,883	0.00%
2022/05/31	0	0.00	10	39.13	40.00	-10	2,761	-0.36%
2022/05/30	6.1	39.34	6.8	38.72	39.90	-0.7	2,622	-0.03%
2022/05/27	3	38.35	5	38.71	38.50	-2	2,370	-0.08%
2022/05/26	5	39.30	3	39.10	38.65	2	2,288	0.09%
2022/05/25	5	38.68	6	38.82	38.70	-1	2,139	-0.05%
2022/05/23	268.1	38.72	250	38.03	38.80	18.1	1,843	0.98%	大買/大賣/
2022/05/20	3	37.62	27	38.07	38.15	-24	1,458	-1.65%
2022/05/19	5	37.42	16	36.91	37.20	-11	1,133	-0.97%
2022/05/18	12	36.13	13	35.98	36.65	-1	964	-0.10%
2022/05/17	10	34.91	2	34.65	34.60	8	798	1.00%
2022/05/11	0.7	32.70	0	0.00	32.90	0.7	677	0.11%
2022/04/27	3	32.25	0	0.00	32.65	3	684	0.44%
2022/04/26	1	32.80	0	0.00	33.00	1	687	0.15%
2022/04/25	2	33.20	0	0.00	33.05	2	702	0.28%
2022/04/21	0	0.00	2	33.95	34.10	-2	692	-0.29%
2022/04/01	0.1	32.00	0	0.00	32.00	0.1	595	0.01%
2022/03/24	0.1	31.85	0	0.00	32.05	0.1	601	0.02%
2022/03/09	0.1	31.00	0	0.00	30.70	0.1	542	0.01%
2022/03/08	0.1	31.70	0	0.00	31.05	0.1	523	0.01%
2022/02/25	1.1	32.74	0	0.00	32.55	1.1	544	0.19%
2022/02/24	0.1	33.00	0	0.00	32.65	0.1	547	0.02%
2022/02/22	0	0.00	1	33.30	32.90	-1	559	-0.18%
2022/02/14	0.1	32.20	0	0.00	32.60	0.1	594	0.02%
2022/01/25	0.1	31.80	0	0.00	31.60	0.1	602	0.01%
2022/01/24	0.1	32.00	0	0.00	32.00	0.1	592	0.01%
2022/01/21	0.1	32.40	0	0.00	32.35	0.1	582	0.01%
2022/01/18	0.1	32.70	0	0.00	32.40	0.1	576	0.01%
2022/01/17	0.1	32.50	0	0.00	32.50	0.1	563	0.02%
2021/12/22	1	32.55	0	0.00	32.60	1	671	0.15%
2021/12/14	1	32.85	0	0.00	32.75	1	667	0.15%
2021/12/01	1.1	32.70	0	0.00	33.15	1.1	683	0.15%
2021/11/26	1	32.80	0	0.00	32.70	1	669	0.15%
2021/11/24	1	32.95	0	0.00	32.95	1	661	0.15%
2021/11/22	0	33.25	0	0.00	33.65	0	639	0.01%
2021/11/17	1	33.55	0	0.00	33.70	1	621	0.16%
2021/11/10	0	0.00	4	33.85	33.70	-4	631	-0.63%
2021/11/03	0	0.00	0.1	34.45	34.35	-0.1	689	-0.02%
2021/11/02	0.1	33.65	0	0.00	33.85	0.1	687	0.02%
2021/10/20	1	34.35	1	34.80	34.80	0	833	0.00%
2021/10/19	0	0.00	1	34.60	35.00	-1	998	-0.10%
2021/10/12	0	0.00	2	33.05	32.90	-2	1,118	-0.18%
2021/10/05	1	32.50	0	0.00	33.05	1	1,149	0.09%
2021/10/04	0	0.00	1	32.70	33.05	-1	1,151	-0.09%
2021/09/30	1	33.55	0	0.00	33.95	1	1,154	0.09%
2021/09/13	0	0.00	1	33.50	33.90	-1	1,394	-0.07%
2021/09/08	0	0.00	1	33.75	33.35	-1	1,536	-0.07%
2021/08/20	1	33.65	0	0.00	33.70	1	1,692	0.06%
2021/08/17	1	34.00	0	0.00	34.00	1	1,720	0.06%
2021/08/13	0	0.00	1	34.75	35.20	-1	1,740	-0.06%
2021/08/12	0	0.00	3	34.37	34.90	-3	1,726	-0.17%
2021/08/11	0	0.00	1	34.20	34.15	-1	1,721	-0.06%
2021/08/10	4	35.06	0	0.00	34.90	4	1,709	0.23%
2021/08/09	0	0.00	4	35.35	35.30	-4	1,724	-0.23%
2021/08/06	1	35.85	0	0.00	35.85	1	1,728	0.06%
2021/08/05	1	36.30	0	0.00	35.95	1	1,751	0.06%
2021/08/03	0	0.00	1	36.25	36.15	-1	1,802	-0.06%
2021/07/30	1	36.85	0	0.00	36.45	1	1,806	0.06%
2021/07/29	1	37.50	0	0.00	37.30	1	1,791	0.06%
2021/07/28	1	37.00	0	0.00	37.30	1	1,794	0.06%
2021/07/26	3	37.75	1	37.90	38.05	2	1,804	0.11%
2021/07/23	6	38.58	5	38.56	38.50	1	1,762	0.06%
2021/07/22	1	37.05	1	37.40	36.65	0	1,606	0.00%
2021/07/21	1	36.95	0	0.00	36.25	1	1,608	0.06%
2021/07/20	1	36.55	1	36.80	36.65	0	1,613	0.00%
2021/07/19	0	0.00	2	38.00	37.15	-2	1,608	-0.12%
2021/07/16	3	37.08	2	37.23	37.40	1	1,627	0.06%
2021/07/07	1	35.75	0	0.00	35.60	1	1,895	0.05%
2021/07/05	1	35.75	1	35.80	35.85	0	1,950	0.00%
2021/06/30	0	0.00	1	36.20	36.10	-1	1,966	-0.05%
2021/06/28	1	34.55	0	0.00	34.70	1	1,932	0.05%
2021/06/24	0	0.00	0.2	35.15	35.00	-0.2	1,888	-0.01%
2021/06/23	0.2	34.40	0	0.00	34.65	0.2	1,869	0.01%
2021/06/22	0.1	33.70	1	33.85	33.75	-1	1,854	-0.05%
2021/06/18	0.1	33.05	0	0.00	32.60	0.1	1,809	0.00%
2021/06/17	3	33.25	0	0.00	33.10	3	1,775	0.17%
2021/06/08	1	33.95	0	0.00	33.90	1	1,791	0.06%
2021/06/03	2	34.00	0	0.00	33.95	2	1,779	0.11%
2021/06/01	0	0.00	1	33.80	34.10	-1	1,776	-0.06%
2021/05/18	1	31.45	2	31.73	32.50	-1	1,820	-0.05%
2021/05/17	0	0.00	1	31.75	31.00	-1	1,835	-0.05%
2021/05/14	1	33.30	1	33.20	32.65	0	1,817	0.00%
2021/05/13	1	32.00	0	0.00	32.80	1	1,809	0.06%
2021/05/11	1	35.80	0	0.00	35.60	1	1,753	0.06%
2021/05/10	0	0.00	1	37.40	36.90	-1	1,739	-0.06%
2021/05/07	1	36.50	0	0.00	36.85	1	1,747	0.06%
2021/05/04	1	35.80	0	0.00	35.85	1	1,766	0.06%
2021/04/23	1	37.75	0	0.00	38.00	1	1,740	0.06%
2021/04/21	1	39.35	1	39.35	39.30	0	1,729	0.00%
2021/04/19	0	0.00	3	38.67	40.00	-3	1,672	-0.18%
2021/04/16	0	0.00	3	37.70	38.50	-3	1,573	-0.19%
2021/04/15	0	0.00	1	36.80	36.85	-1	1,478	-0.07%
2021/04/09	2	35.95	0	0.00	35.95	2	1,505	0.13%
2021/04/08	2	36.28	0	0.00	36.35	2	1,496	0.13%
2021/04/07	1	35.75	0	0.00	35.65	1	1,474	0.07%
2021/03/24	2	36.60	0	0.00	36.60	2	1,407	0.14%
2021/03/23	0	0.00	10	36.60	36.60	-10	1,405	-0.71%
2021/03/22	2	36.95	0	0.00	36.95	2	1,413	0.14%
2021/03/10	1	36.40	0	0.00	36.45	1	1,325	0.08%
2021/03/04	0.1	36.30	0	0.00	36.40	0.1	1,345	0.00%
2021/03/03	5	36.15	0	0.00	36.40	5	1,332	0.38%
2021/02/23	0	0.00	1	37.00	36.70	-1	1,267	-0.08%
2021/02/22	5	36.20	1	36.20	36.40	4	1,238	0.32%
2021/02/19	1	35.45	0	0.00	35.40	1	1,218	0.08%
2021/02/18	5	35.30	0	0.00	35.50	5	1,203	0.42%
2021/02/17	1	35.25	0	0.00	35.15	1	1,187	0.08%
2021/02/04	1	35.05	0	0.00	35.30	1	1,159	0.09%
2021/01/25	0	0.00	3	34.95	34.95	-3	1,077	-0.28%
2021/01/22	0	0.00	5	35.55	35.00	-5	1,071	-0.47%
2021/01/21	1	35.85	1	35.40	35.20	0	1,049	0.00%
2021/01/18	2	36.65	0	0.00	36.65	2	1,034	0.19%
2021/01/15	2.1	37.74	0	0.00	37.40	2.1	1,013	0.21%
2021/01/14	1.2	38.79	0	0.00	38.95	1.2	987	0.12%
2021/01/13	0	0.00	1	39.65	39.45	-1	991	-0.10%
2021/01/08	0	0.00	1	39.05	39.15	-1	985	-0.10%
2021/01/07	0	0.00	1	39.15	39.00	-1	981	-0.10%
2021/01/06	3	38.55	0	0.00	38.50	3	980	0.31%
2021/01/05	2	39.88	0	0.00	39.95	2	950	0.21%
2021/01/04	0	0.00	1	39.60	40.20	-1	913	-0.11%
2020/12/16	0	0.00	3	37.97	38.40	-3	864	-0.35%
2020/12/15	1	37.50	0	0.00	37.45	1	857	0.12%
2020/12/08	1	38.50	0	0.00	38.40	1	854	0.12%
2020/12/07	0	0.00	0	39.00	38.65	0	861	0.00%
2020/12/02	1	38.90	0	0.00	38.75	1	888	0.11%
2020/11/30	0	0.00	1	39.25	39.90	-1	897	-0.11%
2020/11/27	0	0.00	1	38.70	38.70	-1	902	-0.11%
2020/11/24	2	38.18	1	38.10	38.15	1	985	0.10%
2020/11/13	0	0.00	1	38.15	38.15	-1	1,052	-0.10%
2020/11/12	3	39.00	0	0.00	38.35	3	1,069	0.28%
2020/11/06	0	0.00	1	39.00	38.85	-1	1,089	-0.09%
2020/11/04	0	0.00	1	38.80	38.70	-1	1,101	-0.09%
2020/10/30	1	37.70	0	0.00	37.70	1	1,157	0.09%
2020/10/26	1	39.75	1	39.75	39.75	0	1,145	0.00%
2020/10/23	1	39.40	0	0.00	39.35	1	1,136	0.09%
2020/10/21	0	0.00	1	38.95	38.95	-1	1,125	-0.09%
2020/10/19	1	38.50	1	38.35	38.40	0	1,090	0.00%
2020/10/07	0	0.00	15	37.00	37.00	-15	1,091	-1.37%
2020/09/24	0	0.00	5	36.10	35.50	-5	1,145	-0.44%
2020/09/11	1	37.50	0	0.00	36.90	1	1,249	0.08%
2020/08/31	1	38.30	1	38.45	38.70	0	1,311	0.00%
2020/08/28	0	0.00	1	38.00	37.70	-1	1,324	-0.08%
2020/08/27	5	37.35	0	0.00	37.55	5	1,354	0.37%
2020/08/12	0	0.00	10	37.21	37.25	-10	1,518	-0.66%
2020/08/10	1	37.55	0	0.00	37.55	1	1,522	0.07%
2020/08/07	10	37.20	0	0.00	37.20	10	1,539	0.65%
2020/08/06	0	0.00	4	37.25	37.50	-4	1,561	-0.26%
2020/07/17	0	0.00	1	37.03	36.40	-1	1,794	-0.06%
2020/07/16	1	36.75	0	0.00	37.00	1	1,819	0.06%
2020/06/23	1	37.25	0	0.00	37.50	1	2,049	0.05%
2020/06/15	1	38.40	0	0.00	38.00	1	2,098	0.05%
2020/06/09	0	0.00	2	39.65	39.60	-2	2,137	-0.09%
2020/06/08	1	40.10	0	0.00	40.30	1	2,128	0.05%
2020/06/05	0	0.00	7.1	40.85	41.05	-7.1	2,087	-0.34%
2020/06/04	8	39.86	0	0.00	39.80	8	2,069	0.39%
2020/05/29	0	0.00	1	36.80	36.50	-1	1,966	-0.05%
2020/05/26	2	38.13	2	38.45	38.35	0	1,971	0.00%
2020/05/25	0	0.00	1	37.20	37.40	-1	1,945	-0.05%
2020/05/22	0	0.00	2	37.60	37.65	-2	1,939	-0.10%
2020/05/21	0	0.00	6	37.83	37.60	-6	1,908	-0.31%
2020/05/20	0	0.00	1.5	36.87	37.50	-1.5	1,833	-0.08%
2020/05/19	2	36.45	1	36.05	36.35	1	1,798	0.06%
2020/05/18	1.5	35.20	1	35.15	35.50	0.5	1,781	0.03%
2020/05/13	1	36.20	0	0.00	36.00	1	1,747	0.06%
2020/05/12	12	36.51	5	36.64	36.95	7	1,723	0.41%
2020/05/11	2	35.75	0	0.00	35.75	2	1,659	0.12%
2020/05/06	1	34.00	2	34.05	34.00	-1	1,605	-0.06%
2020/04/29	0	0.00	1	34.95	34.75	-1	1,523	-0.07%
2020/04/20	0	0.00	1	33.70	33.85	-1	1,481	-0.07%
2020/04/09	0	0.00	1	34.20	33.65	-1	1,367	-0.07%
2020/04/08	0	0.00	1	32.95	33.45	-1	1,328	-0.08%
2020/03/31	0	0.00	4	32.66	32.00	-4	1,248	-0.32%
2020/03/30	7	30.72	1	31.00	31.45	6	1,205	0.50%
2020/03/27	0	0.00	4	31.54	30.90	-4	1,170	-0.34%
2020/03/26	0	0.00	7	30.35	30.40	-7	1,127	-0.62%
2020/03/25	7	31.20	0	0.00	30.95	7	1,113	0.63%
2020/03/20	0	0.00	1	28.70	28.50	-1	1,121	-0.09%
2020/03/19	1	26.20	0	0.00	26.70	1	1,118	0.09%
2020/03/18	2	29.63	0	0.00	29.05	2	1,107	0.18%
2020/03/17	2	30.40	0	0.00	29.70	2	1,122	0.18%
2020/03/13	2	32.08	0	0.00	33.30	2	1,083	0.18%
2020/03/12	2	35.98	0	0.00	35.60	2	1,056	0.19%
2020/03/11	1	38.20	1	37.55	37.55	0	1,044	0.00%
2020/02/26	1	40.15	0	0.00	40.15	1	1,097	0.09%
2020/02/19	1	41.25	0	0.00	41.30	1	1,104	0.09%
2020/02/11	1	40.65	3	40.95	40.85	-2	1,113	-0.18%
2020/02/06	3	41.75	0	0.00	41.90	3	1,126	0.27%
2020/02/03	0	0.00	3	40.33	40.90	-3	1,136	-0.26%
2020/01/31	2	42.28	0	0.00	42.60	2	1,127	0.18%
2020/01/30	1	43.20	4	41.58	41.75	-3	1,128	-0.27%
2020/01/17	1	46.45	2	46.58	46.50	-1	1,120	-0.09%
2020/01/16	2	46.88	0	0.00	46.75	2	1,136	0.18%
2019/12/25	4	46.86	0	0.00	47.00	4	1,295	0.31%
2019/12/20	0	0.00	5	47.00	47.00	-5	1,312	-0.38%
2019/12/19	1	47.05	0	0.00	47.00	1	1,312	0.08%
2019/12/12	0	0.00	1	46.50	46.55	-1	1,367	-0.07%
2019/12/09	0	0.00	4	45.70	45.85	-4	1,451	-0.28%
2019/12/05	1	44.65	0	0.00	45.45	1	1,433	0.07%
2019/11/28	0	0.00	4	44.98	45.25	-4	1,423	-0.28%
2019/11/27	2	44.33	1	44.35	44.35	1	1,419	0.07%
2019/11/26	3	44.65	4	44.75	44.50	-1	1,397	-0.07%
2019/11/25	2	44.85	2	44.70	44.75	0	1,407	0.00%
2019/11/22	4	45.15	0	0.00	45.15	4	1,412	0.28%
2019/11/21	2	45.45	2	45.25	45.40	0	1,415	0.00%
2019/11/20	2	45.75	2	45.80	45.70	0	1,418	0.00%
2019/11/18	2	45.70	0	0.00	46.20	2	1,434	0.14%
2019/11/14	1	45.65	0	0.00	46.15	1	1,449	0.07%
2019/11/13	2	46.90	0	0.00	46.15	2	1,452	0.14%
2019/11/12	2	47.05	2	46.80	46.90	0	1,460	0.00%
2019/11/11	0	0.00	2	47.00	47.05	-2	1,467	-0.14%
2019/11/06	0	0.00	1	46.80	46.95	-1	1,462	-0.07%
2019/11/04	2	46.83	0	0.00	46.90	2	1,460	0.14%
2019/11/01	15	47.53	15	47.73	46.90	0	1,450	0.00%
2019/10/28	0	0.00	3	46.95	47.00	-3	1,457	-0.21%
2019/10/25	5	47.89	0	0.00	47.45	5	1,459	0.34%
2019/10/24	0	0.00	2	47.90	48.25	-2	1,459	-0.14%
2019/10/18	2	46.70	0	0.00	46.00	2	1,449	0.14%
2019/10/17	0	0.00	1	47.10	47.20	-1	1,434	-0.07%
2019/10/16	5	47.25	2	47.30	47.25	3	1,452	0.21%
2019/10/14	2	45.50	0	0.00	44.90	2	1,426	0.14%
2019/10/09	4	45.81	0	0.00	45.00	4	1,445	0.28%
2019/10/07	1	46.50	3	47.00	46.40	-2	1,491	-0.13%
2019/10/01	0	0.00	1	47.00	47.75	-1	1,558	-0.06%
2019/09/27	1	47.20	1	47.60	46.90	0	1,556	0.00%
2019/09/26	4	47.88	0	0.00	47.45	4	1,570	0.25%
2019/09/25	0	0.00	1	48.30	48.40	-1	1,584	-0.06%
2019/09/23	5	48.45	1	47.60	48.05	4	1,593	0.25%
2019/09/19	0	0.00	3	49.70	50.00	-3	1,538	-0.20%
2019/09/18	0	0.00	4	49.18	49.20	-4	1,490	-0.27%
2019/09/12	0	0.00	2	47.65	48.30	-2	1,413	-0.14%
2019/09/11	1	47.90	4	47.70	47.80	-3	1,398	-0.21%
2019/09/09	4	45.53	0	0.00	45.15	4	1,345	0.30%
2019/09/05	0	0.00	0.2	48.00	46.60	-0.2	1,340	-0.01%
2019/09/04	0.2	46.20	0	0.00	46.50	0.2	1,344	0.01%
2019/09/03	1	47.50	1	46.85	46.45	0	1,357	0.00%
2019/08/29	4	46.20	1	46.00	46.00	3	1,313	0.23%
2019/08/28	1	45.40	0	0.00	45.85	1	1,300	0.08%
2019/08/27	0	0.00	2	45.25	44.15	-2	1,281	-0.16%
2019/08/26	2	44.35	0	0.00	44.60	2	1,270	0.16%
2019/08/23	0	0.00	9	45.15	44.95	-9	1,265	-0.71%
2019/08/22	1	44.80	1	45.15	45.20	0	1,263	0.00%
2019/08/21	4	44.75	4	44.90	44.75	0	1,277	0.00%
2019/08/20	0	0.00	3	44.50	44.45	-3	1,269	-0.24%
2019/08/19	3	43.75	0	0.00	43.90	3	1,267	0.24%
2019/08/16	0	0.00	2	43.25	43.65	-2	1,259	-0.16%
2019/08/15	0	0.00	1	42.30	41.85	-1	1,246	-0.08%
2019/08/14	1	43.80	0	0.00	43.10	1	1,236	0.08%
2019/08/13	0	0.00	1	43.75	43.65	-1	1,229	-0.08%
2019/08/08	0	0.00	1	44.30	44.30	-1	1,243	-0.08%
2019/08/01	2	45.45	0	0.00	44.65	2	1,312	0.15%
2019/07/31	3	46.03	0	0.00	45.75	3	1,318	0.23%
2019/07/26	0	0.00	4	46.20	46.15	-4	1,454	-0.28%
2019/07/24	3	44.65	0	0.00	44.55	3	1,674	0.18%
2019/07/19	2	45.80	0	0.00	45.75	2	1,791	0.11%
2019/07/17	0	0.00	3	47.52	47.60	-3	1,862	-0.16%
2019/07/11	0	0.00	3	46.45	47.00	-3	2,161	-0.14%
2019/07/05	0	0.00	1	45.85	45.85	-1	2,265	-0.04%
2019/07/03	3	45.53	0	0.00	45.25	3	2,289	0.13%
2019/07/02	0	0.00	2	45.70	45.90	-2	2,288	-0.09%
2019/06/28	2	44.55	0	0.00	44.90	2	2,257	0.09%
2019/06/25	0	0.00	2	44.35	44.00	-2	2,262	-0.09%
2019/06/24	2	44.35	4	44.50	44.25	-2	2,262	-0.09%
2019/06/20	2	43.75	3	43.70	43.55	-1	2,278	-0.04%
2019/06/18	2	42.85	0	0.00	43.00	2	2,277	0.09%
2019/06/11	1	41.00	0	0.00	40.90	1	2,460	0.04%
2019/06/05	2	42.55	2	43.25	42.50	0	2,447	0.00%
2019/06/03	0	0.00	3	43.00	42.90	-3	2,546	-0.12%
2019/05/29	0	0.00	5	44.00	43.70	-5	2,625	-0.19%
2019/05/28	5	43.75	0	0.00	43.70	5	2,641	0.19%
2019/05/22	0	0.00	3	43.25	43.20	-3	2,685	-0.11%
2019/05/14	0	0.00	2	40.30	41.25	-2	2,691	-0.07%
2019/05/13	0	0.00	2	41.85	41.60	-2	2,671	-0.07%
2019/05/10	0	0.00	1	42.20	41.80	-1	2,650	-0.04%
2019/05/08	0.2	43.00	0	0.00	43.00	0.2	2,621	0.01%
2019/05/07	2	44.10	0	0.00	44.20	2	2,597	0.08%
2019/05/06	0.1	43.60	5	43.80	43.55	-4.9	2,572	-0.19%
2019/05/03	0	0.00	7	45.84	45.00	-7	2,523	-0.28%
2019/05/02	6	45.57	2	45.40	45.70	4	2,436	0.16%
2019/04/30	10	44.18	0	0.00	44.10	10	2,282	0.44%
2019/04/29	1	43.55	0	0.00	43.20	1	2,195	0.05%
2019/04/23	1	43.80	0	0.00	43.75	1	2,046	0.05%
2019/04/19	0	0.00	5.1	43.76	44.50	-5.1	1,898	-0.27%
2019/04/18	2	43.18	0	0.00	43.20	2	1,823	0.11%
2019/04/17	6	43.55	1	43.25	43.70	5	1,731	0.29%
2019/04/15	0	0.00	5	42.62	41.95	-5	1,561	-0.32%
2019/04/10	5	41.35	1	41.50	41.50	4	1,392	0.29%
2019/04/09	5	41.25	0	0.00	41.05	5	1,368	0.37%
2019/04/02	0	0.00	1	40.55	40.30	-1	1,313	-0.08%
2019/04/01	1	40.25	0	0.00	40.45	1	1,301	0.08%
2019/03/20	1	43.25	4.2	41.33	41.95	-3.2	1,217	-0.26%
2019/03/19	2	41.15	0	0.00	41.65	2	1,093	0.18%
2019/03/15	2	39.80	0	0.00	39.95	2	1,036	0.19%
2019/03/08	2	39.65	0	0.00	39.65	2	1,092	0.18%
2019/03/07	1	40.25	0	0.00	39.20	1	1,080	0.09%
2019/03/06	1	40.10	0	0.00	40.10	1	1,018	0.10%
2019/02/19	0	0.00	1	37.90	38.00	-1	1,187	-0.08%
2019/01/18	0	0.00	2.1	39.85	39.75	-2.1	1,290	-0.16%
2019/01/10	0	0.00	1	38.10	38.30	-1	1,318	-0.08%
2019/01/08	2	37.60	0	0.00	37.45	2	1,398	0.14%
2019/01/07	1	37.90	0	0.00	37.90	1	1,405	0.07%
2019/01/04	0	0.00	2	35.90	36.20	-2	1,406	-0.14%
2018/12/28	0	0.00	2.1	36.84	36.85	-2.1	1,461	-0.15%
2018/12/25	0.1	36.60	0	0.00	36.60	0.1	1,491	0.00%
2018/12/19	3	37.80	1	38.05	37.95	2	1,509	0.13%
2018/12/14	0	0.00	2	36.85	36.95	-2	1,534	-0.13%
2018/12/13	2	37.75	0	0.00	37.75	2	1,530	0.13%
2018/12/04	0	0.00	6	41.03	41.10	-6	1,519	-0.39%
2018/12/03	7	40.29	11	40.71	40.40	-4	1,498	-0.27%
2018/11/30	1	39.60	0	0.00	39.60	1	1,466	0.07%
2018/11/29	9	40.09	0	0.00	39.75	9	1,453	0.62%
2018/11/27	1	41.10	0	0.00	40.25	1	1,428	0.07%
2018/11/21	1	41.65	1	41.15	41.40	0	1,366	0.00%
2018/11/19	0	0.00	1	41.65	42.35	-1	1,347	-0.07%
2018/11/16	0	0.00	12	41.24	41.40	-12	1,274	-0.94%
2018/11/15	0	0.00	1	37.50	37.65	-1	1,115	-0.09%
2018/10/30	0	0.00	4	33.70	33.70	-4	1,104	-0.36%
2018/10/19	1	36.00	2	35.30	35.75	-1	1,251	-0.08%
2018/10/18	2	35.60	0	0.00	36.20	2	1,230	0.16%
2018/10/17	0	0.00	1	38.95	36.85	-1	1,235	-0.08%
2018/10/15	1.1	40.02	0	0.00	40.00	1.1	1,233	0.09%
2018/10/12	4	40.63	0	0.00	40.75	4	1,285	0.31%
2018/10/11	0	0.00	4	40.20	40.40	-4	1,344	-0.30%
2018/10/08	0	0.00	1	40.45	40.75	-1	1,400	-0.07%
2018/10/05	4	40.30	0	0.00	40.60	4	1,446	0.28%
2018/09/27	0	0.00	3	42.95	43.20	-3	1,574	-0.19%
2018/09/26	1	43.60	0	0.00	43.65	1	1,582	0.06%
2018/09/21	0	0.00	1	43.65	43.55	-1	1,600	-0.06%
2018/09/20	0	0.00	1	42.80	42.80	-1	1,611	-0.06%
2018/09/10	1	41.50	0	0.00	40.75	1	1,639	0.06%
2018/08/24	2	43.68	0	0.00	43.50	2	1,769	0.11%
2018/08/15	2	45.40	0	0.00	45.30	2	1,792	0.11%
2018/08/13	0	0.00	1	45.20	45.55	-1	1,795	-0.06%
2018/08/09	0	0.00	1	45.45	45.35	-1	1,763	-0.06%
2018/08/08	0	0.00	1	46.00	45.65	-1	1,766	-0.06%
2018/08/06	2	46.40	0	0.00	46.65	2	1,754	0.11%
2018/08/03	1	46.30	5	46.22	46.30	-4	1,766	-0.23%
2018/08/02	3	46.83	2	46.60	46.70	1	1,745	0.06%
2018/08/01	3	45.65	2	46.03	46.10	1	1,659	0.06%
2018/07/31	0	0.00	2	44.85	45.00	-2	1,632	-0.12%
2018/07/23	0	0.00	1	45.35	45.30	-1	1,556	-0.06%
2018/07/20	0	0.00	1	45.05	44.75	-1	1,524	-0.07%
2018/07/19	1	43.65	1	44.60	44.60	0	1,475	0.00%
2018/07/17	0	0.00	3	44.48	44.45	-3	1,361	-0.22%
2018/07/13	6	45.24	2	45.20	44.70	4	1,252	0.32%
2018/07/10	1	43.35	1	43.30	43.50	0	1,208	0.00%
2018/07/05	1	44.30	1	43.75	43.35	0	1,148	0.00%
2018/07/04	1	45.00	0	0.00	44.65	1	1,122	0.09%
2018/07/03	1	46.80	0	0.00	45.50	1	1,119	0.09%
2018/06/27	1	48.10	0	0.00	47.70	1	1,026	0.10%
2018/06/22	1	49.10	0	0.00	48.95	1	1,003	0.10%
2018/06/15	9	49.20	0	0.00	49.00	9	987	0.91%
2018/06/14	1	50.30	0	0.00	50.20	1	921	0.11%
2018/06/08	0	0.00	1	51.90	51.70	-1	933	-0.11%
2018/06/01	1	50.30	0	0.00	50.30	1	869	0.11%
2018/05/11	5	51.42	0	0.00	51.10	5	913	0.55%
2018/05/08	0	0.00	4	52.90	52.40	-4	928	-0.43%
2018/05/03	0	0.00	10	53.10	53.00	-10	1,063	-0.94%
2018/04/24	4	54.10	9	54.00	54.00	-5	1,156	-0.43%
2018/04/12	0	0.00	1	55.10	54.30	-1	1,327	-0.08%
2018/04/10	0	0.00	1	54.10	54.20	-1	1,321	-0.08%
2018/03/23	1	52.10	0	0.00	51.90	1	1,410	0.07%
2018/03/14	0	0.00	1	53.60	54.30	-1	1,497	-0.07%
2018/03/13	0	0.00	1	53.40	53.30	-1	1,499	-0.07%
2018/03/09	0	0.00	1	52.60	53.10	-1	1,517	-0.07%
2018/03/08	0	0.00	4	52.50	52.20	-4	1,531	-0.26%
2018/02/21	0	0.00	1	52.60	52.90	-1	1,658	-0.06%
2018/02/12	0	0.00	1	51.70	51.70	-1	1,665	-0.06%
2018/02/07	1	51.60	4	51.05	50.80	-3	1,710	-0.18%
2018/02/06	1	50.10	0	0.00	50.40	1	1,748	0.06%
2018/02/05	3	52.77	0	0.00	52.90	3	1,721	0.17%
2018/02/01	10	53.53	0	0.00	53.20	10	1,785	0.56%
2018/01/31	2	53.10	0	0.00	53.70	2	1,843	0.11%
2018/01/30	0	0.00	4	52.75	52.70	-4	1,837	-0.22%
2018/01/16	1	56.40	0	0.00	56.40	1	1,807	0.06%
2018/01/15	9	55.63	0	0.00	55.30	9	1,894	0.48%
2018/01/11	4	56.50	0	0.00	56.30	4	1,959	0.20%
2018/01/09	1	57.00	0	0.00	57.00	1	2,040	0.05%
2018/01/08	0	0.00	1	59.30	58.50	-1	2,059	-0.05%