東陽 (1319)-華南永昌-大安券商分點個股進出

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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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	117.96	1	119.00	116.00	0	8,597	0.00%
2024/04/25	1	118.50	1	119.50	117.50	0	8,622	0.00%
2024/04/24	0	118.00	0	0.00	117.50	0	8,677	0.00%
2024/04/23	0.1	119.00	0	0.00	119.50	0.1	8,689	0.00%
2024/04/22	0	121.00	1.1	123.50	121.00	-1.1	8,768	-0.01%
2024/04/19	2.1	122.45	0	0.00	123.50	2.1	8,733	0.02%
2024/04/18	1	130.00	1	128.00	127.00	0	8,689	0.00%
2024/04/17	9	130.67	3	130.33	129.50	6	8,644	0.07%
2024/04/16	1	127.50	1.1	127.91	126.50	-0.1	8,566	0.00%
2024/04/15	0	128.50	0	0.00	127.50	0	8,496	0.00%
2024/04/12	3	128.67	2	129.75	131.50	1	8,436	0.01%
2024/04/11	0	0.00	4	123.00	123.00	-4	8,281	-0.05%
2024/04/10	0	0.00	2	123.00	123.00	-2	8,247	-0.02%
2024/04/09	1	124.00	0	0.00	122.50	1	8,271	0.01%
2024/04/03	0.1	121.00	0	0.00	120.50	0.1	8,321	0.00%
2024/03/28	1.1	126.77	1	125.00	125.00	0.1	7,772	0.00%
2024/03/27	1	123.50	0	0.00	125.00	1	7,544	0.01%
2024/03/26	1.1	119.18	5	116.80	118.50	-3.9	7,452	-0.05%
2024/03/25	20.1	118.49	20	119.00	118.50	0.1	7,349	0.00%
2024/03/22	1.1	118.00	1	118.50	118.00	0.1	7,349	0.00%
2024/03/20	1	124.00	61.4	121.73	121.50	-60.4	7,495	-0.81%
2024/03/19	4.4	124.97	10	122.00	126.50	-5.6	7,299	-0.08%
2024/03/18	25	120.44	19	121.18	125.00	6	7,083	0.08%
2024/03/15	33	115.12	22	115.82	115.50	11	6,842	0.16%
2024/03/14	1.1	114.18	1	111.50	112.00	0.1	6,713	0.00%
2024/03/13	33.2	110.22	24.2	110.41	113.00	9	6,648	0.14%
2024/03/12	24	104.92	4	107.25	108.00	20	6,662	0.30%
2024/03/11	30.1	101.49	13	99.04	98.40	17.1	7,003	0.24%
2024/03/08	3.1	96.57	19	97.55	96.50	-16	7,192	-0.22%
2024/03/07	5.2	99.57	9	99.89	99.90	-3.9	7,136	-0.05%
2024/03/06	1	102.50	3	102.83	103.00	-2	7,100	-0.03%
2024/03/05	0	0.00	1	101.50	100.00	-1	7,102	-0.01%
2024/03/04	3	99.73	0	0.00	99.60	3	7,154	0.04%
2024/03/01	0.2	101.00	0.1	100.50	100.50	0.2	7,162	0.00%
2024/02/29	1	99.50	4	99.88	98.90	-3	7,110	-0.04%
2024/02/27	20	99.60	9	100.37	99.10	11	7,026	0.16%
2024/02/26	0	0.00	1.2	94.52	95.00	-1.2	6,772	-0.02%
2024/02/23	2	93.80	9	93.48	93.00	-7	6,788	-0.10%
2024/02/22	1.2	94.77	0.1	94.90	95.00	1.2	6,773	0.02%
2024/02/21	1	92.60	0	0.00	93.00	1	6,714	0.01%
2024/02/20	2	92.00	0.6	90.40	91.80	1.4	6,741	0.02%
2024/02/19	0	0.00	5	94.00	93.50	-5	6,698	-0.07%
2024/02/16	15	94.40	0	0.00	92.20	15	6,681	0.22%
2024/02/15	11	89.96	2	87.45	89.40	9	6,526	0.14%
2024/02/05	0	0.00	1	84.50	85.00	-1	6,402	-0.02%
2024/02/02	1	83.90	0	0.00	83.00	1	6,413	0.02%
2024/01/31	2	85.45	1.2	85.85	85.30	0.8	6,607	0.01%
2024/01/30	0	0.00	5	86.00	86.00	-5	6,603	-0.08%
2024/01/29	2	86.50	3	86.30	86.70	-1	6,570	-0.02%
2024/01/26	0	0.00	4	87.13	86.30	-4	6,510	-0.06%
2024/01/25	8	85.90	12	84.45	86.60	-4	6,258	-0.06%
2024/01/24	2.3	81.48	1	79.90	81.00	1.3	5,980	0.02%
2024/01/23	0	0.00	23	77.17	80.20	-23	5,918	-0.39%
2024/01/22	2	75.90	0	0.00	76.00	2	5,865	0.03%
2024/01/19	1	76.80	0	0.00	76.60	1	5,925	0.02%
2024/01/18	0.1	75.30	7.2	76.99	77.60	-7.1	5,991	-0.12%
2024/01/17	2.3	77.55	1.1	76.99	76.50	1.2	5,939	0.02%
2024/01/16	9.5	77.87	3.1	77.31	76.70	6.4	5,965	0.11%
2024/01/15	1	75.80	2	74.85	76.10	-1	5,930	-0.02%
2024/01/12	2	74.40	6	74.73	74.00	-4	6,095	-0.07%
2024/01/11	0	0.00	2	74.55	75.30	-2	6,246	-0.03%
2024/01/10	0	74.30	0	0.00	73.90	0	6,349	0.00%
2024/01/08	0	0.00	10	75.50	75.20	-10	6,631	-0.15%
2024/01/05	0.1	75.55	0	0.00	75.10	0.1	7,021	0.00%
2024/01/04	3.1	76.09	1	75.50	75.40	2.1	7,581	0.03%
2024/01/03	0	75.90	1	76.60	76.50	-1	7,683	-0.01%
2024/01/02	3	76.53	1	77.40	75.60	2	7,724	0.03%
2023/12/29	0	75.70	1	75.60	76.00	-1	7,925	-0.01%
2023/12/28	2	74.70	0	0.00	75.20	2	7,924	0.03%
2023/12/27	1	75.61	0	0.00	75.60	1	7,956	0.01%
2023/12/25	2	75.80	0	0.00	75.50	2	8,187	0.02%
2023/12/22	2	76.20	1	77.40	75.80	1	8,272	0.01%
2023/12/21	0.2	76.58	51	77.38	76.10	-50.8	8,426	-0.60%
2023/12/19	8.1	77.98	20	78.25	78.00	-12	8,623	-0.14%
2023/12/18	7	82.84	97	80.84	79.20	-90	8,717	-1.03%
2023/12/15	12	86.50	33	87.15	85.10	-21	8,917	-0.24%
2023/12/14	17	85.33	29	85.52	85.40	-12	9,207	-0.13%
2023/12/13	15	85.37	10	85.70	85.00	5	9,341	0.05%
2023/12/12	28	86.21	19.2	85.71	85.70	8.8	9,540	0.09%
2023/12/11	22.2	85.56	19	85.46	85.40	3.2	9,941	0.03%
2023/12/08	17	84.44	20	84.67	84.30	-3	10,803	-0.03%
2023/12/07	38.3	86.05	34.1	86.78	84.60	4.2	11,091	0.04%
2023/12/06	105.2	85.71	146	85.53	87.00	-40.8	11,074	-0.37%	大買/大賣/
2023/12/05	14	77.72	65.5	81.40	82.40	-51.5	10,932	-0.47%
2023/12/04	16	78.18	38	78.11	77.50	-22	10,741	-0.20%
2023/12/01	1.3	76.05	0.5	76.00	76.90	0.8	10,731	0.01%
2023/11/30	5	74.42	2	74.90	74.40	3	10,764	0.03%
2023/11/29	16	76.96	0	0.00	75.40	16	10,846	0.15%
2023/11/28	32	75.57	4	76.20	76.50	28	10,865	0.26%
2023/11/27	4	74.15	4	74.55	74.00	0	11,148	0.00%
2023/11/24	8	75.45	2	75.50	75.40	6	11,582	0.05%
2023/11/22	16	76.36	11	75.78	76.10	5	11,677	0.04%
2023/11/21	16	77.14	13	77.65	76.50	3	11,653	0.03%
2023/11/20	4	76.63	2	77.10	76.80	2	11,737	0.02%
2023/11/17	6	77.13	7	77.59	77.50	-1	11,717	-0.01%
2023/11/16	51	78.41	0	0.00	78.20	51	11,690	0.44%
2023/11/15	112	79.19	11	79.28	78.40	101	11,718	0.86%	大買/鉅額交易
2023/11/14	2	78.10	2	78.20	78.40	0	11,909	0.00%
2023/11/13	2	78.70	1	78.40	78.40	1	11,994	0.01%
2023/11/09	3.2	79.86	1	80.01	80.00	2.2	12,198	0.02%
2023/11/08	8	80.01	6	79.85	79.60	2	12,125	0.02%
2023/11/07	7	78.30	11	78.31	79.00	-4	12,094	-0.03%
2023/11/06	0	76.90	0	0.00	76.80	0	12,110	0.00%
2023/11/03	8	76.45	5	77.40	75.80	3	12,169	0.02%
2023/11/02	2	77.10	1	76.00	76.80	1	12,184	0.01%
2023/11/01	25	72.35	26	72.63	74.00	-1	12,171	-0.01%
2023/10/31	23	73.62	18	74.68	73.30	5	12,129	0.04%
2023/10/30	0	0.00	3	75.37	75.30	-3	12,236	-0.02%
2023/10/27	6	76.20	10	76.52	76.40	-4	12,270	-0.03%
2023/10/26	2	76.50	1	76.40	76.40	1	12,492	0.01%
2023/10/25	15	78.97	15	78.60	78.00	0	12,872	0.00%
2023/10/24	1	77.10	1	78.30	78.30	0	13,004	0.00%
2023/10/23	9	77.41	16	77.78	78.90	-7	13,030	-0.05%
2023/10/20	5	79.02	17	78.40	78.30	-12	13,037	-0.09%
2023/10/19	4	81.85	3	81.90	81.70	1	12,881	0.01%
2023/10/18	1	82.40	2	82.80	82.60	-1	12,732	-0.01%
2023/10/17	8	82.94	4	84.53	82.50	4	12,638	0.03%
2023/10/16	3	83.07	3	84.10	83.80	0	12,530	0.00%
2023/10/13	9	83.86	6	84.38	83.40	3	12,524	0.02%
2023/10/12	26	82.49	38	85.89	86.70	-12	12,159	-0.10%
2023/10/11	1	77.50	16	78.90	78.90	-15	11,675	-0.13%
2023/10/06	20	78.75	2	79.15	77.60	18	11,688	0.15%
2023/10/05	4	79.00	4	79.68	78.30	0	11,633	0.00%
2023/10/04	1	77.10	0	0.00	77.00	1	11,384	0.01%
2023/10/03	1	79.30	2	78.60	78.70	-1	11,338	-0.01%
2023/10/02	43	76.20	44	76.71	77.80	-1	11,267	-0.01%
2023/09/28	2	77.90	5	78.40	78.30	-3	11,140	-0.03%
2023/09/27	0	0.00	1	78.60	78.80	-1	11,061	-0.01%
2023/09/26	4	79.35	2	79.75	78.30	2	10,993	0.02%
2023/09/25	2	78.95	0	0.00	78.80	2	10,825	0.02%
2023/09/22	2	76.70	2	77.55	79.40	0	10,682	0.00%
2023/09/21	6	77.75	5	78.34	77.90	1	10,568	0.01%
2023/09/20	17	78.84	18	79.44	78.00	-1	10,427	-0.01%
2023/09/19	25	79.39	30.2	79.21	79.10	-5.2	10,103	-0.05%
2023/09/18	6	75.98	13	75.65	76.40	-7	9,734	-0.07%
2023/09/15	19	74.37	6	73.83	74.10	13	9,723	0.13%
2023/09/14	70	76.80	66	76.04	75.60	4	9,681	0.04%
2023/09/13	104	76.03	156.1	76.15	74.40	-52.1	9,230	-0.56%	大買/大賣/
2023/09/12	17	73.50	23	73.37	73.50	-6	8,378	-0.07%
2023/09/11	13.1	71.44	11	71.35	72.40	2.1	8,009	0.03%
2023/09/08	21	69.57	29	69.88	69.80	-8	7,813	-0.10%
2023/09/07	4	67.85	2	69.10	67.40	2	7,581	0.03%
2023/09/06	1	67.50	2	67.90	67.90	-1	7,495	-0.01%
2023/09/05	2	67.45	1	67.70	68.00	1	7,469	0.01%
2023/09/04	16	67.76	7	67.49	68.10	9	7,466	0.12%
2023/09/01	4	67.00	5	67.00	66.40	-1	7,352	-0.01%
2023/08/31	9	67.82	7	67.80	67.90	2	7,344	0.03%
2023/08/30	20	65.71	10	66.03	66.30	10	7,127	0.14%
2023/08/29	0	0.00	16	63.06	63.90	-16	6,711	-0.24%
2023/08/24	0	0.00	1	61.70	61.50	-1	6,569	-0.02%
2023/08/22	1	61.90	0	0.00	61.20	1	6,479	0.02%
2023/08/21	3	61.70	1	62.60	61.90	2	6,483	0.03%
2023/08/18	18	63.63	18	61.91	61.40	0	6,440	0.00%
2023/08/17	5	61.32	1	62.00	62.00	4	6,264	0.06%
2023/08/16	1	62.00	19	61.87	62.00	-18	6,275	-0.29%
2023/08/15	0	0.00	13	62.13	61.90	-13	6,243	-0.21%
2023/08/11	5	60.10	1	60.00	60.20	4	6,201	0.06%
2023/08/10	1	60.30	2	61.00	60.10	-1	6,153	-0.02%
2023/08/09	15	60.28	0	0.00	60.00	15	6,082	0.25%
2023/08/08	1	60.00	4	59.50	60.10	-3	6,009	-0.05%
2023/08/07	7	59.56	1	59.70	59.30	6	5,993	0.10%
2023/08/04	0	0.00	1	58.20	58.30	-1	5,944	-0.02%
2023/08/02	1	60.10	6	60.20	59.50	-5	5,890	-0.08%
2023/08/01	2	60.20	2	61.35	61.00	0	5,821	0.00%
2023/07/31	6	61.57	2	62.30	60.60	4	5,841	0.07%
2023/07/28	9	59.84	5	60.94	60.60	4	5,704	0.07%
2023/07/27	11	56.35	36	56.45	56.90	-25	5,323	-0.47%
2023/07/26	3	55.47	0	0.00	54.80	3	5,187	0.06%
2023/07/25	0	0.00	1	54.50	54.50	-1	5,107	-0.02%
2023/07/24	0	0.00	3	51.67	51.90	-3	5,052	-0.06%
2023/07/21	0	0.00	1	53.10	52.90	-1	5,039	-0.02%
2023/07/19	1	53.20	0	0.00	52.60	1	5,071	0.02%
2023/07/18	0	0.00	1	54.40	54.10	-1	5,041	-0.02%
2023/07/14	22	54.02	20	53.33	53.20	2	5,022	0.04%
2023/07/13	11	52.74	18	53.18	53.90	-7	5,074	-0.14%
2023/07/12	7	51.03	5	51.74	51.40	2	5,092	0.04%
2023/07/11	0	0.00	2	51.40	51.40	-2	5,126	-0.04%
2023/07/10	2	51.40	0	0.00	51.30	2	5,213	0.04%
2023/07/07	1	50.50	4	51.68	51.90	-3	5,363	-0.06%
2023/07/06	0	0.00	1	51.40	51.10	-1	5,426	-0.02%
2023/07/05	2	52.35	0	0.00	51.80	2	5,437	0.04%
2023/07/04	1	52.40	7	53.14	52.40	-6	5,440	-0.11%
2023/07/03	1	52.70	0	0.00	52.40	1	5,498	0.02%
2023/06/30	0	0.00	1	52.60	52.70	-1	5,499	-0.02%
2023/06/29	1	51.80	0	0.00	51.80	1	5,509	0.02%
2023/06/28	1	52.10	0	0.00	52.20	1	5,527	0.02%
2023/06/27	19	51.60	0	0.00	51.10	19	5,539	0.34%
2023/06/26	3	53.73	16	53.63	53.30	-13	5,547	-0.23%
2023/06/21	3	56.13	0	0.00	56.30	3	5,577	0.05%
2023/06/20	13	56.26	4	55.45	54.50	9	5,629	0.16%
2023/06/19	3	53.43	1	53.50	53.60	2	5,447	0.04%
2023/06/16	1	54.00	1	54.90	54.00	0	5,456	0.00%
2023/06/15	0	0.00	1	53.50	54.20	-1	5,348	-0.02%
2023/06/14	2	53.75	1	53.90	53.40	1	5,337	0.02%
2023/06/13	0	0.00	2.1	52.02	52.40	-2.1	5,239	-0.04%
2023/06/12	2	50.90	1	51.30	50.90	1	5,158	0.02%
2023/06/09	2	50.60	2	51.20	51.10	0	5,174	0.00%
2023/06/08	1	50.30	3	51.07	50.30	-2	5,234	-0.04%
2023/06/07	41	50.34	0	0.00	50.30	41	5,291	0.77%
2023/06/06	2	50.65	0	0.00	50.20	2	5,348	0.04%
2023/06/05	1	51.10	2	51.85	51.40	-1	5,316	-0.02%
2023/06/02	4	49.54	2	49.83	49.95	2	5,210	0.04%
2023/06/01	1	49.55	5	49.91	49.55	-4	5,180	-0.08%
2023/05/31	1	49.75	0	0.00	49.50	1	5,173	0.02%
2023/05/29	17	50.12	0	0.00	49.90	17	5,219	0.33%
2023/05/25	1	49.45	0	0.00	49.65	1	5,204	0.02%
2023/05/24	0	0.00	1	50.00	50.20	-1	5,189	-0.02%
2023/05/23	2	50.08	1	50.20	49.90	1	5,174	0.02%
2023/05/22	0	0.00	7	50.19	51.10	-7	5,114	-0.14%
2023/05/19	1	49.20	1	49.80	49.35	0	5,005	0.00%
2023/05/18	7	50.20	0	0.00	49.55	7	4,976	0.14%
2023/05/17	0	0.00	7	48.99	50.60	-7	4,882	-0.14%
2023/05/16	3	48.35	1	48.65	48.20	2	4,762	0.04%
2023/05/15	0	0.00	1	48.45	48.45	-1	4,733	-0.02%
2023/05/12	1	47.65	0	0.00	47.50	1	4,744	0.02%
2023/05/11	1	47.65	0	0.00	46.70	1	4,756	0.02%
2023/05/10	1	47.70	1	48.20	48.20	0	4,743	0.00%
2023/05/09	2	48.60	0	0.00	48.10	2	4,743	0.04%
2023/05/08	15	49.22	0	0.00	48.80	15	4,720	0.32%
2023/05/04	4	49.99	2	49.68	49.30	2	4,532	0.04%
2023/05/03	1	48.05	17	48.77	49.95	-16	4,414	-0.36%
2023/05/02	0	0.00	1	48.65	48.55	-1	4,394	-0.02%
2023/04/28	0	0.00	2	48.10	47.65	-2	4,439	-0.05%
2023/04/27	0	0.00	2	47.63	47.75	-2	4,449	-0.04%
2023/04/25	1	46.65	0	0.00	46.55	1	4,444	0.02%
2023/04/24	1	46.95	0	0.00	47.05	1	4,432	0.02%
2023/04/21	15	46.25	0	0.00	46.05	15	4,423	0.34%
2023/04/20	17	47.49	1	48.15	47.15	16	4,409	0.36%
2023/04/19	44	49.20	1	49.10	48.80	43	4,417	0.97%
2023/04/18	1	48.85	5	49.24	49.10	-4	4,392	-0.09%
2023/04/17	5	48.66	3	48.30	48.85	2	4,298	0.05%
2023/04/13	2	47.18	2	46.85	47.20	0	4,197	0.00%
2023/04/12	2	47.70	3	48.02	47.80	-1	4,239	-0.02%
2023/04/11	0	0.00	1	47.10	46.95	-1	4,151	-0.02%
2023/04/07	0	0.00	3	46.18	46.50	-3	4,251	-0.07%
2023/04/06	5	45.10	2	45.40	45.65	3	4,295	0.07%
2023/03/31	1	46.40	0	0.00	46.20	1	4,236	0.02%
2023/03/29	0	0.00	33	46.34	46.50	-33	4,330	-0.76%
2023/03/28	13	45.46	4	45.86	45.65	9	4,386	0.21%
2023/03/27	23	46.08	1	47.00	45.85	22	4,504	0.49%
2023/03/24	1	46.45	50	46.40	46.70	-49	4,680	-1.05%
2023/03/23	52	46.38	28	46.90	46.80	24	4,628	0.52%
2023/03/22	0	0.00	1	45.65	45.45	-1	4,491	-0.02%
2023/03/21	21	45.58	5	45.39	45.10	16	4,471	0.36%
2023/03/20	1	44.10	0	0.00	44.45	1	4,418	0.02%
2023/03/17	7	44.64	3	45.53	44.25	4	4,481	0.09%
2023/03/16	3	44.95	1	44.90	45.10	2	4,479	0.04%
2023/03/15	1	43.85	25	45.10	45.20	-24	4,512	-0.53%
2023/03/14	1	43.80	0	0.00	43.80	1	4,521	0.02%
2023/03/13	9	44.23	5	44.28	44.50	4	4,539	0.09%
2023/03/10	20	45.84	22	46.03	45.75	-2	4,576	-0.04%
2023/03/09	2	45.58	2	45.53	45.15	0	4,729	0.00%
2023/03/08	1	44.70	2	44.70	44.90	-1	4,911	-0.02%
2023/03/07	0	0.00	2	44.10	44.05	-2	5,340	-0.04%
2023/03/03	0	0.00	1	43.55	43.45	-1	5,410	-0.02%
2023/03/02	3	42.95	3	42.78	43.05	0	5,424	0.00%
2023/03/01	5	41.97	0	0.00	42.05	5	5,459	0.09%
2023/02/24	1	44.20	0	0.00	43.65	1	5,436	0.02%
2023/02/22	3	43.80	0	0.00	43.55	3	5,580	0.05%
2023/02/20	0	0.00	2	44.80	44.50	-2	5,985	-0.03%
2023/02/17	1	44.45	2	44.48	44.60	-1	6,006	-0.02%
2023/02/16	0	0.00	7	44.09	44.05	-7	6,041	-0.12%
2023/02/15	1	43.20	1	43.55	43.60	0	6,156	0.00%
2023/02/14	5	43.60	1	43.95	43.40	4	6,371	0.06%
2023/02/13	2	43.13	0	0.00	43.55	2	6,501	0.03%
2023/02/10	2	43.98	0	0.00	43.50	2	6,587	0.03%
2023/02/08	10	44.38	9	44.35	44.25	1	6,577	0.02%
2023/02/03	12	45.12	0	0.00	44.45	12	6,598	0.18%
2023/02/02	9	45.53	1	45.80	45.70	8	6,572	0.12%
2023/02/01	1	45.25	0	0.00	45.20	1	6,550	0.02%
2023/01/31	0	0.00	12	44.91	45.00	-12	6,517	-0.18%
2023/01/30	0	0.00	5	43.62	43.95	-5	6,457	-0.08%
2023/01/17	1	43.00	1	43.60	42.90	0	6,403	0.00%
2023/01/16	0	0.00	3	43.03	43.10	-3	6,379	-0.05%
2023/01/13	3	42.53	2	42.98	42.50	1	6,400	0.02%
2023/01/12	3	42.65	1	42.90	42.75	2	6,463	0.03%
2023/01/11	0	0.00	10	43.05	43.10	-10	6,470	-0.15%
2023/01/10	1	43.40	1	43.95	43.40	0	6,479	0.00%
2023/01/09	1	43.50	1	43.55	43.35	0	6,489	0.00%
2023/01/06	2	42.95	4	43.11	43.35	-2	6,560	-0.03%
2023/01/05	3	42.48	0	0.00	42.30	3	6,675	0.04%
2022/12/30	2	43.18	6	43.25	43.10	-4	6,744	-0.06%
2022/12/29	15	42.09	1	41.75	41.80	14	6,648	0.21%
2022/12/28	11	43.01	8	43.06	43.00	3	6,607	0.05%
2022/12/26	0	0.00	1	41.45	41.75	-1	6,460	-0.02%
2022/12/23	10	41.25	0	0.00	41.05	10	6,496	0.15%
2022/12/22	0	0.00	2	41.40	40.90	-2	6,515	-0.03%
2022/12/21	4	41.09	1	41.10	41.10	3	6,560	0.05%
2022/12/20	10	42.70	0	0.00	41.80	10	6,524	0.15%
2022/12/19	14	43.21	10	43.70	42.65	4	6,489	0.06%
2022/12/16	12	46.70	0	0.00	45.00	12	6,475	0.19%
2022/12/14	0	0.00	13	48.26	49.00	-13	6,218	-0.21%
2022/12/13	10	47.41	1	48.25	47.35	9	6,231	0.14%
2022/12/12	0	0.00	8	48.12	48.00	-8	6,280	-0.13%
2022/12/09	13	48.25	13	48.41	47.90	0	6,586	0.00%
2022/12/08	0	0.00	3	47.67	48.15	-3	6,618	-0.05%
2022/12/07	18	47.24	10	46.86	46.80	8	6,633	0.12%
2022/12/06	10	48.49	0	0.00	48.65	10	6,629	0.15%
2022/12/05	0	0.00	3	49.10	49.00	-3	6,657	-0.05%
2022/12/02	1	48.85	2	48.75	48.75	-1	6,845	-0.01%
2022/12/01	14	49.36	30	49.36	49.30	-16	6,743	-0.24%
2022/11/30	16	47.47	13	47.85	47.45	3	6,486	0.05%
2022/11/29	61	47.88	140	47.43	48.45	-79	6,264	-1.26%	大賣/
2022/11/28	3	43.97	6	44.68	45.60	-3	5,836	-0.05%
2022/11/25	52	45.87	22	45.24	45.05	30	5,874	0.51%
2022/11/24	1	45.50	0	0.00	45.55	1	6,021	0.02%
2022/11/23	1	45.20	9	45.66	45.75	-8	6,048	-0.13%
2022/11/22	1	45.15	0	0.00	45.40	1	6,080	0.02%
2022/11/21	14	45.94	1	45.80	45.95	13	6,253	0.21%
2022/11/18	2	46.13	2	46.83	45.70	0	6,287	0.00%
2022/11/17	2	45.68	3	46.35	46.25	-1	6,192	-0.02%
2022/11/16	5	45.54	5	45.82	45.60	0	6,087	0.00%
2022/11/15	6	43.28	6	43.78	44.15	0	5,849	0.00%
2022/11/14	5	43.20	35	43.54	43.75	-30	6,002	-0.50%
2022/11/11	4	43.45	13	43.50	43.40	-9	6,266	-0.14%
2022/11/10	57	42.65	21	42.86	42.65	36	6,419	0.56%
2022/11/09	5	45.14	2	45.28	44.90	3	6,511	0.05%
2022/11/08	14	47.30	6	46.98	46.30	8	6,513	0.12%
2022/11/07	2	46.20	0	0.00	45.80	2	6,541	0.03%
2022/11/04	0	0.00	1	46.20	46.25	-1	6,759	-0.01%
2022/11/03	1	45.15	0	0.00	45.55	1	6,966	0.01%
2022/11/02	1	45.80	0	0.00	45.85	1	7,251	0.01%
2022/11/01	0	0.00	2	46.15	46.20	-2	7,344	-0.03%
2022/10/31	0	0.00	15	45.25	45.25	-15	7,401	-0.20%
2022/10/28	1	45.15	0	0.00	44.85	1	7,523	0.01%
2022/10/27	0	0.00	1	46.15	46.20	-1	7,656	-0.01%
2022/10/25	6	45.15	0	0.00	44.95	6	7,788	0.08%
2022/10/24	0	0.00	1	46.35	45.85	-1	7,959	-0.01%
2022/10/21	2	45.45	2	46.15	45.65	0	8,025	0.00%
2022/10/20	23	46.75	0	0.00	45.70	23	8,028	0.29%
2022/10/19	5	47.98	1	48.50	47.60	4	8,023	0.05%
2022/10/18	1	47.45	0	0.00	48.20	1	8,077	0.01%
2022/10/14	1	48.45	41	48.01	48.20	-40	8,313	-0.48%
2022/10/13	41	46.24	2,513	45.42	45.15	-2,472	8,371	-29.53%	大賣/鉅額交易
2022/10/12	22	47.11	0	0.00	47.25	22	8,509	0.26%
2022/10/11	0	0.00	1	46.70	46.70	-1	8,920	-0.01%
2022/10/07	4	48.94	22	50.08	47.95	-18	9,551	-0.19%
2022/10/06	10	49.05	0	0.00	49.05	10	9,610	0.10%
2022/10/05	3	49.13	0	0.00	48.30	3	9,662	0.03%
2022/10/04	5	49.25	3	49.15	48.95	2	9,744	0.02%
2022/10/03	0	0.00	1	48.65	48.45	-1	9,870	-0.01%
2022/09/30	34	48.09	40	48.19	48.30	-6	10,286	-0.06%
2022/09/29	3	50.07	2	50.10	49.75	1	10,594	0.01%
2022/09/28	11	52.10	32	52.15	49.20	-21	10,701	-0.20%
2022/09/27	0	0.00	4	50.10	51.80	-4	10,802	-0.04%
2022/09/26	22	52.23	13	51.12	51.20	9	10,912	0.08%
2022/09/23	37	54.24	14	53.14	53.00	23	11,102	0.21%
2022/09/22	2	54.95	2	55.50	55.40	0	11,296	0.00%
2022/09/21	30	54.97	10	55.10	55.10	20	11,807	0.17%
2022/09/20	0	0.00	22	55.23	55.50	-22	12,068	-0.18%
2022/09/19	31	54.79	12	55.23	54.20	19	12,151	0.16%
2022/09/16	4	56.33	41	56.80	54.50	-37	12,249	-0.30%
2022/09/15	12	56.02	3	55.87	55.60	9	12,093	0.07%
2022/09/14	35	54.98	2	55.70	55.70	33	12,156	0.27%
2022/09/13	11	54.83	71.1	54.87	54.80	-60.1	12,357	-0.49%
2022/09/12	25	53.84	0	0.00	53.70	25	12,441	0.20%
2022/09/08	3	54.60	165	54.35	55.10	-162	12,638	-1.28%	大賣/鉅額交易
2022/09/07	1	52.10	0	0.00	52.70	1	12,896	0.01%
2022/09/06	1	51.90	0	0.00	52.30	1	13,265	0.01%
2022/09/05	4	52.65	1	52.20	52.20	3	13,346	0.02%
2022/09/02	1	55.60	0	0.00	54.40	1	13,472	0.01%
2022/09/01	2	54.90	6.1	54.79	54.70	-4.1	13,454	-0.03%
2022/08/31	13	52.27	67	53.27	54.60	-54	13,455	-0.40%
2022/08/30	0	0.00	2	52.35	52.50	-2	13,462	-0.01%
2022/08/29	89	51.31	60	51.60	51.20	29	13,606	0.21%
2022/08/26	2	53.75	2	54.05	52.80	0	13,688	0.00%
2022/08/25	1	52.20	12	52.58	52.10	-11	13,683	-0.08%
2022/08/24	3	51.20	2	50.90	51.40	1	13,712	0.01%
2022/08/23	21	50.61	20	51.25	51.50	1	13,797	0.01%
2022/08/22	56	51.71	46	52.17	51.50	10	13,985	0.07%
2022/08/19	4	52.25	2	52.50	52.10	2	14,008	0.01%
2022/08/18	569	52.40	85	52.81	53.10	484	13,952	3.47%	大買/鉅額交易
2022/08/17	376	51.38	6	51.05	51.20	370	13,787	2.68%	大買/鉅額交易
2022/08/16	21	49.64	3	50.22	50.10	18	13,623	0.13%
2022/08/15	0	0.00	63	49.41	49.60	-63	13,684	-0.46%
2022/08/12	33	47.21	10	47.30	47.55	23	13,861	0.17%
2022/08/11	133	47.70	1	49.80	47.55	132	13,889	0.95%	大買/鉅額交易
2022/08/10	326	50.45	14	50.91	49.10	312	13,809	2.26%	大買/鉅額交易
2022/08/09	1,501	51.21	32	50.32	51.20	1,469	13,667	10.75%	大買/鉅額交易
2022/08/08	0	0.00	1	49.15	49.10	-1	13,348	-0.01%
2022/08/05	2	48.83	11	48.70	48.90	-9	13,233	-0.07%
2022/08/04	16	49.10	11	48.23	49.10	5	13,131	0.04%
2022/08/03	16	47.64	14	49.22	47.50	2	12,998	0.02%
2022/08/01	1	50.00	1	50.00	50.00	0	12,739	0.00%
2022/07/29	6.2	50.08	4	49.74	50.20	2.2	12,641	0.02%
2022/07/28	1	48.75	5	49.85	48.65	-4	12,437	-0.03%
2022/07/27	0	0.00	2	48.68	48.95	-2	12,339	-0.02%
2022/07/26	5	48.20	5	48.65	48.80	0	12,280	0.00%
2022/07/25	10	48.75	70	47.52	48.80	-60	12,195	-0.49%
2022/07/22	89	48.59	49	48.58	48.20	40	12,099	0.33%
2022/07/21	5	46.90	1	47.00	47.50	4	11,869	0.03%
2022/07/20	1	47.55	25	47.85	47.25	-24	11,752	-0.20%
2022/07/19	53	47.08	5	47.59	46.60	48	11,544	0.42%
2022/07/18	63	48.72	8	48.60	48.15	55	11,246	0.49%
2022/07/15	0	0.00	65	49.83	51.20	-65	10,807	-0.60%
2022/07/14	29	47.04	6	46.80	47.50	23	10,124	0.23%
2022/07/13	11	47.86	0	0.00	47.35	11	9,930	0.11%
2022/07/12	1	48.05	1	48.15	47.65	0	9,829	0.00%
2022/07/11	31	49.86	0	0.00	48.65	31	9,693	0.32%
2022/07/08	6	49.63	6	50.48	49.40	0	9,525	0.00%
2022/07/07	2	49.30	27.2	47.38	50.40	-25.2	9,052	-0.28%
2022/07/06	25	46.75	0	0.00	46.25	25	8,636	0.29%
2022/07/05	0	0.00	46	46.82	47.10	-46	8,479	-0.54%
2022/07/04	46	45.69	0	0.00	45.25	46	8,261	0.56%
2022/07/01	0	0.00	1	46.50	46.60	-1	8,087	-0.01%
2022/06/30	1	48.50	20	49.81	49.35	-19	7,822	-0.24%
2022/06/28	1	47.00	25	47.63	48.35	-24	6,889	-0.35%
2022/06/27	20	45.95	6	46.21	46.25	14	6,584	0.21%
2022/06/24	6	44.83	17	46.17	44.55	-11	6,385	-0.17%
2022/06/23	0	0.00	30	44.45	44.50	-30	6,204	-0.48%
2022/06/22	56	44.97	0	0.00	44.50	56	6,034	0.93%
2022/06/21	7	45.31	30	43.83	45.25	-23	5,862	-0.39%
2022/06/20	82	42.81	52	43.27	42.65	30	5,573	0.54%
2022/06/17	36	44.54	35	44.71	44.90	1	5,365	0.02%
2022/06/16	22	43.95	22	43.74	43.90	0	5,048	0.00%
2022/06/15	5	43.75	7	43.63	43.80	-2	4,540	-0.04%
2022/06/14	11	40.20	10	39.95	41.20	1	4,137	0.02%
2022/06/13	9	40.99	8	41.67	41.90	1	4,009	0.02%
2022/06/10	1	41.70	1	41.70	41.50	0	3,821	0.00%
2022/06/08	0	0.00	75	40.99	41.80	-75	3,655	-2.05%
2022/06/07	170	40.67	98	40.70	40.65	72	3,489	2.06%	大買/
2022/06/06	2	40.20	4	39.94	39.65	-2	3,297	-0.06%
2022/06/02	1	40.35	5	41.35	41.10	-4	3,126	-0.13%
2022/06/01	0	0.00	2	40.03	39.95	-2	2,883	-0.07%
2022/05/31	0	0.00	2	39.85	40.00	-2	2,761	-0.07%
2022/05/30	9	38.93	12	38.83	39.90	-3	2,622	-0.11%
2022/05/27	7	38.33	7	38.46	38.50	0	2,370	0.00%
2022/05/26	5	39.10	1	39.45	38.65	4	2,288	0.17%
2022/05/25	5	38.74	2	38.90	38.70	3	2,139	0.14%
2022/05/24	4	38.94	6	38.63	38.50	-2	1,983	-0.10%
2022/05/23	3	38.13	6	38.17	38.80	-3	1,843	-0.16%
2022/05/20	8	37.78	9.6	37.77	38.15	-1.6	1,458	-0.11%
2022/05/19	1	36.85	0	0.00	37.20	1	1,133	0.09%
2022/05/18	0	0.00	16	36.34	36.65	-16	964	-1.66%
2022/05/17	2	34.75	0	0.00	34.60	2	798	0.25%
2022/05/05	3	32.65	0	0.00	32.70	3	658	0.46%
2022/04/28	0	0.00	1	32.70	33.05	-1	685	-0.15%
2022/04/15	1	32.60	0	0.00	32.40	1	617	0.16%
2022/03/30	0	0.00	1	32.15	32.25	-1	602	-0.17%
2022/03/18	0	0.00	1	32.00	31.45	-1	606	-0.17%
2022/03/17	2	31.95	0	0.00	31.95	2	603	0.33%
2022/03/10	1	30.80	0	0.00	30.80	1	568	0.18%
2022/02/24	1	32.80	0	0.00	32.65	1	547	0.18%
2021/12/27	0	32.70	0	0.00	32.90	0	668	0.00%
2021/11/16	0	0.00	4	33.65	33.55	-4	616	-0.65%
2021/11/10	0	0.00	1	33.80	33.70	-1	631	-0.16%
2021/10/26	0	0.00	1	33.85	33.85	-1	758	-0.13%
2021/10/20	0	0.00	1	34.40	34.80	-1	833	-0.12%
2021/10/14	1	32.90	0	0.00	33.20	1	1,014	0.10%
2021/08/26	0	34.00	0	0.00	34.05	0	1,630	0.00%
2021/08/16	0	0.00	2	34.85	34.40	-2	1,725	-0.12%
2021/08/12	3	34.18	0	0.00	34.90	3	1,726	0.17%
2021/08/10	6	35.05	6	35.10	34.90	0	1,709	0.00%
2021/08/03	1	36.25	0	0.00	36.15	1	1,802	0.06%
2021/07/30	8	36.78	0	0.00	36.45	8	1,806	0.44%
2021/07/29	2	37.65	0	0.00	37.30	2	1,791	0.11%
2021/07/26	2	37.70	2	38.25	38.05	0	1,804	0.00%
2021/07/23	0	0.00	9	38.38	38.50	-9	1,762	-0.51%
2021/07/22	3	37.17	1	36.70	36.65	2	1,606	0.12%
2021/07/16	2	36.40	1	36.35	37.40	1	1,627	0.06%
2021/07/14	2	36.05	0	0.00	35.60	2	1,651	0.12%
2021/07/13	0	0.00	4	36.19	36.05	-4	1,759	-0.23%
2021/07/12	1	36.45	0	0.00	36.00	1	1,853	0.05%
2021/07/09	1	35.75	0	0.00	36.10	1	1,863	0.05%
2021/07/08	0	0.00	1	36.05	35.95	-1	1,873	-0.05%
2021/07/06	1	35.75	0	0.00	35.85	1	1,930	0.05%
2021/06/30	1	36.00	1	35.60	36.10	0	1,966	0.00%
2021/06/28	1	34.65	0	0.00	34.70	1	1,932	0.05%
2021/06/25	0.2	35.55	1	35.60	35.55	-0.8	1,925	-0.04%
2021/06/24	1	35.00	0	0.00	35.00	1	1,888	0.05%
2021/06/21	0	32.90	0	0.00	33.00	0	1,836	0.00%
2021/06/10	0	0.00	1	34.50	34.45	-1	1,770	-0.06%
2021/06/08	1	33.90	0	0.00	33.90	1	1,791	0.06%
2021/06/04	1.1	33.81	0	0.00	34.00	1.1	1,773	0.06%
2021/05/31	0	0.00	1	33.25	33.10	-1	1,776	-0.06%
2021/05/27	1	32.05	0	0.00	32.15	1	1,772	0.06%
2021/05/25	0	0.00	2	32.38	32.35	-2	1,798	-0.11%
2021/05/21	2	31.90	0	0.00	32.10	2	1,802	0.11%
2021/05/19	0.1	32.40	0	0.00	32.30	0.1	1,810	0.01%
2021/05/17	0.1	31.60	0	0.00	31.00	0.1	1,835	0.01%
2021/05/14	1.1	32.79	0	0.00	32.65	1.1	1,817	0.06%
2021/05/04	0	0.00	1	36.90	35.85	-1	1,766	-0.06%
2021/04/29	0	38.45	0	0.00	38.05	0	1,741	0.00%
2021/04/27	0	0.00	1	39.05	38.90	-1	1,748	-0.06%
2021/04/23	3	37.90	0	0.00	38.00	3	1,740	0.17%
2021/04/22	0	38.55	0	0.00	37.95	0	1,771	0.00%
2021/04/20	1	39.25	3	39.55	39.85	-2	1,717	-0.12%
2021/04/19	0	0.00	7.1	39.95	40.00	-7.1	1,672	-0.42%
2021/04/16	0.4	38.40	0	0.00	38.50	0.4	1,573	0.03%
2021/03/31	0.1	36.25	0	0.00	36.25	0.1	1,451	0.01%
2021/03/30	1	36.10	0	0.00	36.30	1	1,437	0.07%
2021/03/29	1	36.35	0	0.00	36.35	1	1,418	0.07%
2021/03/24	0	0.00	1	36.60	36.60	-1	1,407	-0.07%
2021/03/22	1	36.95	0	0.00	36.95	1	1,413	0.07%
2021/03/09	0	0.00	1	36.30	36.45	-1	1,323	-0.08%
2021/03/08	1	36.10	2	36.15	35.85	-1	1,320	-0.08%
2021/03/05	0	0.00	5	36.05	36.05	-5	1,325	-0.38%
2021/01/25	1.1	35.02	0	0.00	34.95	1.1	1,077	0.10%
2021/01/20	0	0.00	8	35.90	35.60	-8	1,038	-0.77%
2021/01/18	0	0.00	50	36.72	36.65	-50	1,034	-4.83%
2021/01/15	6	37.97	0	0.00	37.40	6	1,013	0.59%
2021/01/14	3	38.70	0	0.00	38.95	3	987	0.30%
2021/01/13	0	0.00	6	39.45	39.45	-6	991	-0.61%
2021/01/08	2	38.83	0	0.00	39.15	2	985	0.20%
2021/01/06	9	39.24	0	0.00	38.50	9	980	0.92%
2021/01/05	1	39.65	0	0.00	39.95	1	950	0.11%
2021/01/04	26	39.74	0	0.00	40.20	26	913	2.84%
2020/12/31	20	38.96	1	39.15	39.00	19	870	2.18%
2020/12/30	2	38.50	0	0.00	38.60	2	857	0.23%
2020/12/29	2	38.53	0	0.00	38.80	2	851	0.23%
2020/12/23	0.1	37.30	0	0.00	37.80	0.1	823	0.01%
2020/12/18	0	0.00	1	37.90	38.25	-1	858	-0.12%
2020/12/17	1	37.85	0	0.00	37.90	1	861	0.12%
2020/12/14	0.1	38.10	0	0.00	37.95	0.1	857	0.01%
2020/12/02	4	38.75	0	0.00	38.75	4	888	0.45%
2020/12/01	6	39.25	0	0.00	39.30	6	886	0.68%
2020/11/30	0	0.00	1	39.20	39.90	-1	897	-0.11%
2020/11/25	1	38.35	0	0.00	38.30	1	976	0.10%
2020/11/05	2	38.90	2	38.95	38.90	0	1,100	0.00%
2020/10/30	2	38.30	2	37.65	37.70	0	1,157	0.00%
2020/10/26	1	39.60	5	39.77	39.75	-4	1,145	-0.35%
2020/10/21	3	39.05	0	0.00	38.95	3	1,125	0.27%
2020/10/20	0	0.00	1	38.45	38.45	-1	1,101	-0.09%
2020/09/24	0	0.00	5	35.95	35.50	-5	1,145	-0.44%
2020/09/23	0.1	36.50	0	0.00	36.45	0.1	1,134	0.01%
2020/09/11	5	37.12	0	0.00	36.90	5	1,249	0.40%
2020/09/09	0	0.00	1	37.50	38.20	-1	1,252	-0.08%
2020/09/07	1	39.05	1	38.55	38.90	0	1,264	0.00%
2020/09/04	0	0.00	1	38.90	39.00	-1	1,273	-0.08%
2020/09/03	2	38.88	1	38.25	39.25	1	1,303	0.08%
2020/09/02	2	39.30	4	39.49	38.60	-2	1,305	-0.15%
2020/09/01	3	39.13	1	39.25	39.25	2	1,319	0.15%
2020/08/31	0	0.00	2	38.33	38.70	-2	1,311	-0.15%
2020/08/28	2	38.00	3	38.00	37.70	-1	1,324	-0.08%
2020/08/27	0	0.00	1	37.65	37.55	-1	1,354	-0.07%
2020/08/21	1	36.10	0	0.00	36.25	1	1,371	0.07%
2020/08/18	0	0.00	1	37.60	37.65	-1	1,392	-0.07%
2020/08/12	1	37.75	1	37.30	37.25	0	1,518	0.00%
2020/07/28	0	0.00	2	34.30	34.25	-2	1,706	-0.12%
2020/07/24	0	0.00	1	36.25	36.00	-1	1,745	-0.06%
2020/07/22	0	0.00	1	36.70	36.80	-1	1,775	-0.06%
2020/07/21	2	36.18	0	0.00	36.70	2	1,778	0.11%
2020/07/16	0	0.00	2	36.60	37.00	-2	1,819	-0.11%
2020/07/13	1	37.00	0	0.00	37.00	1	1,849	0.05%
2020/07/08	0	0.00	1	37.35	37.35	-1	1,872	-0.05%
2020/07/07	0	0.00	2	38.35	37.80	-2	1,876	-0.11%
2020/07/03	7	37.90	0	0.00	37.50	7	1,922	0.36%
2020/06/29	4	36.23	0	0.00	36.45	4	1,996	0.20%
2020/06/23	1	37.30	0	0.00	37.50	1	2,049	0.05%
2020/06/19	1	39.55	0	0.00	39.55	1	2,019	0.05%
2020/06/18	1	40.30	0	0.00	40.00	1	2,015	0.05%
2020/06/08	0	0.00	1	41.50	40.30	-1	2,128	-0.05%
2020/06/05	1	40.65	1	41.00	41.05	0	2,087	0.00%
2020/06/04	3	39.50	0	0.00	39.80	3	2,069	0.14%
2020/06/03	1	38.90	42	38.67	38.85	-41	2,039	-2.01%
2020/06/01	42	38.07	0	0.00	38.00	42	1,985	2.11%
2020/05/21	2	37.93	0	0.00	37.60	2	1,908	0.10%
2020/05/12	2	36.45	0	0.00	36.95	2	1,723	0.12%
2020/05/11	0	0.00	5	35.05	35.75	-5	1,659	-0.30%
2020/05/05	5	34.57	0	0.00	34.85	5	1,567	0.32%
2020/04/22	0	0.00	2	33.85	33.90	-2	1,531	-0.13%
2020/04/21	2	33.55	0	0.00	33.50	2	1,518	0.13%
2020/04/20	0	0.00	1	33.85	33.85	-1	1,481	-0.07%
2020/04/17	0	0.00	5	33.85	33.70	-5	1,477	-0.34%
2020/04/16	5	33.67	0	0.00	33.80	5	1,456	0.34%
2020/04/15	0	0.00	2	34.45	34.60	-2	1,423	-0.14%
2020/04/14	0	0.00	1	34.25	34.25	-1	1,394	-0.07%
2020/04/13	1.1	34.02	0	0.00	33.75	1.1	1,380	0.08%
2020/04/09	5	33.40	2	34.10	33.65	3	1,367	0.22%
2020/04/08	0	0.00	5	33.23	33.45	-5	1,328	-0.38%
2020/04/06	5	32.65	2	32.90	32.65	3	1,288	0.23%
2020/03/31	2	32.25	0	0.00	32.00	2	1,248	0.16%
2020/03/30	1	30.55	0	0.00	31.45	1	1,205	0.08%
2020/03/27	0	0.00	2	31.35	30.90	-2	1,170	-0.17%
2020/03/26	2	30.10	0	0.00	30.40	2	1,127	0.18%
2020/03/18	0	0.00	3	30.00	29.05	-3	1,107	-0.27%
2020/03/16	1	33.30	0	0.00	31.55	1	1,095	0.09%
2020/03/12	0	0.00	1	37.00	35.60	-1	1,056	-0.09%
2020/03/10	0	0.00	1	37.55	38.10	-1	1,059	-0.09%
2020/03/05	1	39.35	0	0.00	39.35	1	1,059	0.09%
2020/02/14	1	41.95	0	0.00	42.25	1	1,117	0.09%
2020/01/30	0	0.00	1	43.10	41.75	-1	1,128	-0.09%
2020/01/16	3	46.88	0	0.00	46.75	3	1,136	0.26%
2020/01/02	0	0.00	1	46.80	46.70	-1	1,262	-0.08%
2019/12/27	1	46.90	0	0.00	46.90	1	1,276	0.08%
2019/12/23	0	0.00	30	46.73	46.45	-30	1,319	-2.27%
2019/12/20	30	47.10	0	0.00	47.00	30	1,312	2.29%
2019/12/18	0	0.00	1	46.80	47.00	-1	1,340	-0.07%
2019/12/16	0	0.00	1	46.90	46.95	-1	1,355	-0.07%
2019/12/13	0	0.00	2	46.63	47.40	-2	1,354	-0.15%
2019/12/12	0	0.00	4	46.46	46.55	-4	1,367	-0.29%
2019/12/11	0	0.00	1	46.00	45.60	-1	1,362	-0.07%
2019/12/10	2	46.05	0	0.00	45.55	2	1,388	0.14%
2019/12/06	4	45.00	0	0.00	45.10	4	1,436	0.28%
2019/11/27	3	44.00	0	0.00	44.35	3	1,419	0.21%
2019/11/20	1	45.80	0	0.00	45.70	1	1,418	0.07%
2019/11/11	1	47.25	0	0.00	47.05	1	1,467	0.07%
2019/11/06	0	0.00	0.1	46.85	46.95	-0.1	1,462	-0.01%
2019/11/05	1	46.85	1	47.30	46.70	0	1,458	0.00%
2019/11/01	2	47.10	0	0.00	46.90	2	1,450	0.14%
2019/09/19	0	0.00	3	49.95	50.00	-3	1,538	-0.20%
2019/09/17	0	0.00	3	48.80	49.05	-3	1,458	-0.21%
2019/09/16	0	0.00	1	48.35	48.60	-1	1,432	-0.07%
2019/09/11	1	47.80	0	0.00	47.80	1	1,398	0.07%
2019/09/02	0	0.00	1	47.10	47.30	-1	1,359	-0.07%
2019/08/28	0	0.00	1	45.25	45.85	-1	1,300	-0.08%
2019/08/21	1	44.50	1	44.90	44.75	0	1,277	0.00%
2019/08/16	2	43.05	0	0.00	43.65	2	1,259	0.16%
2019/08/14	0	0.00	2	43.20	43.10	-2	1,236	-0.16%
2019/07/02	0	0.00	3	45.65	45.90	-3	2,288	-0.13%
2019/07/01	5	44.85	0	0.00	44.75	5	2,266	0.22%
2019/06/27	0	0.00	2	44.90	44.95	-2	2,275	-0.09%
2019/06/24	10	44.48	3	44.55	44.25	7	2,262	0.31%
2019/06/14	0	0.00	3	42.00	41.70	-3	2,421	-0.12%
2019/06/11	3	41.25	0	0.00	40.90	3	2,460	0.12%
2019/06/10	0	0.00	5	41.80	41.35	-5	2,450	-0.20%
2019/05/24	0	0.00	3	42.90	42.80	-3	2,653	-0.11%
2019/05/23	0	0.00	20	43.00	43.00	-20	2,659	-0.75%
2019/05/22	0	0.00	1	43.40	43.20	-1	2,685	-0.04%
2019/05/17	4	43.00	1	42.80	42.85	3	2,693	0.11%
2019/05/16	1	42.90	0	0.00	42.80	1	2,696	0.04%
2019/05/14	9	41.03	9	40.81	41.25	0	2,691	0.00%
2019/05/10	3	42.10	0	0.00	41.80	3	2,650	0.11%
2019/05/07	2	43.80	0	0.00	44.20	2	2,597	0.08%
2019/05/03	6	45.05	0	0.00	45.00	6	2,523	0.24%
2019/05/02	5	45.70	0	0.00	45.70	5	2,436	0.21%
2019/04/22	0	0.00	1	45.20	44.15	-1	1,978	-0.05%
2019/04/19	1	44.35	2	43.88	44.50	-1	1,898	-0.05%
2019/04/18	0	0.00	8	43.50	43.20	-8	1,823	-0.44%
2019/04/17	0	0.00	2	43.40	43.70	-2	1,731	-0.12%
2019/04/16	2	42.60	0	0.00	42.60	2	1,616	0.12%
2019/04/15	0	0.00	5	42.93	41.95	-5	1,561	-0.32%
2019/04/03	0	0.00	5	40.35	40.35	-5	1,320	-0.38%
2019/04/02	5	40.50	5	40.40	40.30	0	1,313	0.00%
2019/04/01	5	40.43	0	0.00	40.45	5	1,301	0.38%
2019/03/20	15	42.16	23	41.68	41.95	-8	1,217	-0.66%
2019/03/19	15	41.62	1	40.80	41.65	14	1,093	1.28%
2019/03/15	0	0.00	3	39.95	39.95	-3	1,036	-0.29%
2019/03/14	1	39.25	1	39.80	39.20	0	1,021	0.00%
2019/03/07	4	40.39	3	41.05	39.20	1	1,080	0.09%
2019/02/27	1	38.05	1	38.15	38.40	0	994	0.00%
2019/02/25	0	0.00	1	38.75	38.85	-1	985	-0.10%
2019/02/22	6	38.30	0	0.00	38.25	6	980	0.61%
2019/02/15	1	38.60	0	0.00	38.00	1	1,242	0.08%
2019/01/30	0	0.00	7	38.65	38.70	-7	1,231	-0.57%
2019/01/24	3	39.40	0	0.00	39.40	3	1,258	0.24%
2019/01/21	0	0.00	3	40.05	39.90	-3	1,281	-0.23%
2019/01/18	7	39.86	0	0.00	39.75	7	1,290	0.54%
2019/01/17	0	0.00	6	40.00	39.80	-6	1,306	-0.46%
2018/12/25	1	36.60	4	36.35	36.60	-3	1,491	-0.20%
2018/12/21	0	0.00	1	37.10	37.20	-1	1,505	-0.07%
2018/12/20	1	37.55	0	0.00	37.10	1	1,514	0.07%
2018/12/19	3	38.05	0	0.00	37.95	3	1,509	0.20%
2018/12/14	0	0.00	1	37.15	36.95	-1	1,534	-0.07%
2018/12/13	7	38.11	0.2	38.00	37.75	6.8	1,530	0.44%
2018/12/05	3	40.00	0	0.00	40.10	3	1,507	0.20%
2018/11/26	0	0.00	1	40.55	40.90	-1	1,395	-0.07%
2018/11/19	0	0.00	1	42.50	42.35	-1	1,347	-0.07%
2018/11/16	3	41.20	5	40.29	41.40	-2	1,274	-0.16%
2018/11/15	2	36.80	4	37.11	37.65	-2	1,115	-0.18%
2018/10/17	1	36.80	0	0.00	36.85	1	1,235	0.08%
2018/10/11	4	40.48	1	40.20	40.40	3	1,344	0.22%
2018/09/27	0	0.00	4	42.95	43.20	-4	1,574	-0.25%
2018/08/16	1	44.80	0	0.00	45.40	1	1,787	0.06%
2018/08/13	0	0.00	10	45.15	45.55	-10	1,795	-0.56%
2018/08/08	0	0.00	1	45.85	45.65	-1	1,766	-0.06%
2018/08/02	12	46.92	1	46.80	46.70	11	1,745	0.63%
2018/07/24	0	0.00	1	45.60	44.35	-1	1,586	-0.06%
2018/07/23	1	45.35	0	0.00	45.30	1	1,556	0.06%
2018/07/19	0	0.00	1	43.65	44.60	-1	1,475	-0.07%
2018/07/18	1	43.60	0	0.00	43.55	1	1,430	0.07%
2018/07/17	1	44.35	0	0.00	44.45	1	1,361	0.07%
2018/07/16	1	44.80	10	44.70	44.35	-9	1,288	-0.70%
2018/07/13	10	44.80	0	0.00	44.70	10	1,252	0.80%
2018/07/06	1	43.50	0	0.00	43.00	1	1,157	0.09%
2018/07/03	10	45.40	0	0.00	45.50	10	1,119	0.89%
2018/07/02	10	47.10	0	0.00	46.45	10	1,091	0.92%
2018/06/29	0	0.00	1	46.65	46.95	-1	1,078	-0.09%
2018/06/28	0.1	46.75	0	0.00	46.55	0.1	1,046	0.01%
2018/06/19	5	49.35	5	49.09	49.20	0	994	0.00%
2018/06/15	3	49.35	0	0.00	49.00	3	987	0.30%
2018/06/08	1	51.80	0	0.00	51.70	1	933	0.11%
2018/06/07	4	51.23	0	0.00	51.20	4	908	0.44%
2018/05/09	0	0.00	3	52.40	52.30	-3	905	-0.33%
2018/04/27	0	0.00	1	53.80	54.10	-1	1,113	-0.09%
2018/04/19	1	54.30	0	0.00	53.80	1	1,213	0.08%
2018/03/14	0	0.00	2	53.90	54.30	-2	1,497	-0.13%
2018/02/23	0	0.00	5	53.20	53.10	-5	1,600	-0.31%
2018/02/21	0	0.00	1.1	52.47	52.90	-1.1	1,658	-0.07%
2018/02/09	1	50.30	0	0.00	51.00	1	1,705	0.06%
2018/02/07	1	50.90	0	0.00	50.80	1	1,710	0.06%
2018/02/06	4	50.70	0	0.00	50.40	4	1,748	0.23%
2018/02/05	1	52.60	1	52.60	52.90	0	1,721	0.00%
2018/02/02	0	0.00	1	53.30	53.50	-1	1,750	-0.06%
2018/02/01	5	53.42	2	53.95	53.20	3	1,785	0.17%
2018/01/30	2	53.45	0	0.00	52.70	2	1,837	0.11%
2018/01/29	1	54.60	0	0.00	54.70	1	1,768	0.06%
2018/01/26	3	55.00	0	0.00	55.00	3	1,774	0.17%
2018/01/24	1	55.10	2	55.45	56.00	-1	1,792	-0.06%
2018/01/23	1	55.50	3	55.73	55.40	-2	1,784	-0.11%
2018/01/22	1	56.00	1	56.30	56.10	0	1,781	0.00%
2018/01/18	1	56.80	0	0.00	56.80	1	1,793	0.06%
2018/01/17	0	0.00	1	56.70	57.20	-1	1,805	-0.06%
2018/01/16	0	0.00	0	56.40	56.40	0	1,807	0.00%
2018/01/15	1	55.50	0	0.00	55.30	1	1,894	0.05%
2018/01/11	4	56.63	0	0.00	56.30	4	1,959	0.20%
2018/01/10	1	57.10	1	57.40	57.10	0	2,004	0.00%
2018/01/09	2	57.35	0	0.00	57.00	2	2,040	0.10%
2018/01/05	1	57.70	1	58.00	58.30	0	2,036	0.00%