東陽 (1319)-元大-城東券商分點個股進出

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
122.5
漲跌
▲6.5
漲幅
+5.60%
成交量
3,883張
產業
上市汽車類股▲1.99%
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－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/04/29	6	120.33	0	0.00	122.50	6	8,621	0.07%
2024/04/26	1	117.00	3	116.50	116.00	-2	8,597	-0.02%
2024/04/25	5	117.50	8	116.31	117.50	-3	8,622	-0.03%
2024/04/24	1	118.00	2	117.50	117.50	-1	8,677	-0.01%
2024/04/18	4	127.75	0	0.00	127.00	4	8,689	0.05%
2024/04/17	0	0.00	3	130.83	129.50	-3	8,644	-0.03%
2024/04/16	3	126.33	0	0.00	126.50	3	8,566	0.04%
2024/04/15	0	0.00	3	128.50	127.50	-3	8,496	-0.04%
2024/04/12	4	130.88	5	127.70	131.50	-1	8,436	-0.01%
2024/04/11	3	123.00	0	0.00	123.00	3	8,281	0.04%
2024/04/10	1	123.00	0	0.00	123.00	1	8,247	0.01%
2024/04/09	0	0.00	3	123.50	122.50	-3	8,271	-0.04%
2024/04/08	3	121.50	1	122.00	122.00	2	8,292	0.02%
2024/04/02	0.1	124.00	1	127.00	123.50	-0.9	8,351	-0.01%
2024/04/01	2	121.50	2	124.50	123.00	0	8,269	0.00%
2024/03/29	3	121.67	3	122.00	125.00	0	8,172	0.00%
2024/03/28	4	126.63	4	125.13	125.00	0	7,772	0.00%
2024/03/26	0.1	117.50	0	0.00	118.50	0.1	7,452	0.00%
2024/03/25	0	0.00	5	118.50	118.50	-5	7,349	-0.07%
2024/03/22	5	119.00	0	0.00	118.00	5	7,349	0.07%
2024/03/21	7.1	119.14	16	120.63	120.00	-9	7,461	-0.12%
2024/03/20	8.2	121.50	6	121.25	121.50	2.2	7,495	0.03%
2024/03/19	19.1	124.53	13	124.69	126.50	6.1	7,299	0.08%
2024/03/18	11	120.27	11.3	121.03	125.00	-0.3	7,083	0.00%
2024/03/15	12	113.83	11	114.64	115.50	1	6,842	0.01%
2024/03/14	9	114.67	9	112.44	112.00	0	6,713	0.00%
2024/03/13	2	109.50	3	108.83	113.00	-1	6,648	-0.02%
2024/03/12	1	103.50	35	104.17	108.00	-34	6,662	-0.51%
2024/03/11	35	99.14	82	100.40	98.40	-47	7,003	-0.67%
2024/03/08	23	97.43	2	97.70	96.50	21	7,192	0.29%
2024/03/07	60	100.01	1	101.00	99.90	59	7,136	0.83%
2024/03/06	0	0.00	45	102.72	103.00	-45	7,100	-0.63%
2024/03/05	1	100.00	4	100.63	100.00	-3	7,102	-0.04%
2024/03/04	19.1	99.66	1	100.00	99.60	18.1	7,154	0.25%
2024/03/01	11	100.50	8	102.38	100.50	3	7,162	0.04%
2024/02/29	18	98.49	6	99.42	98.90	12	7,110	0.17%
2024/02/27	23	98.75	20	98.93	99.10	3	7,026	0.04%
2024/02/26	10	94.72	1	94.30	95.00	9	6,772	0.13%
2024/02/23	0	0.00	6	93.63	93.00	-6	6,788	-0.09%
2024/02/22	1	94.30	10	94.47	95.00	-9	6,773	-0.13%
2024/02/21	6	92.07	6	92.47	93.00	0	6,714	0.00%
2024/02/20	4	91.58	3	92.00	91.80	1	6,741	0.01%
2024/02/19	13	93.88	5	93.72	93.50	8	6,698	0.12%
2024/02/16	23	92.30	18	93.26	92.20	5	6,681	0.07%
2024/02/15	8	89.90	10	87.34	89.40	-2	6,526	-0.03%
2024/02/05	1	83.40	0	0.00	85.00	1	6,402	0.02%
2024/02/02	0	0.00	15	83.57	83.00	-15	6,413	-0.23%
2024/01/30	2	86.30	2	86.00	86.00	0	6,603	0.00%
2024/01/29	5	86.10	12	86.02	86.70	-7	6,570	-0.11%
2024/01/26	13	87.67	27	86.66	86.30	-14	6,510	-0.22%
2024/01/25	36	85.24	51	85.47	86.60	-15	6,258	-0.24%
2024/01/24	1	80.20	31	80.95	81.00	-30	5,980	-0.50%
2024/01/23	10	79.40	3	78.20	80.20	7	5,918	0.12%
2024/01/22	1	75.80	0	0.00	76.00	1	5,865	0.02%
2024/01/19	2	76.60	1	77.30	76.60	1	5,925	0.02%
2024/01/18	3	75.63	13	77.06	77.60	-10	5,991	-0.17%
2024/01/17	2	76.50	4	77.53	76.50	-2	5,939	-0.03%
2024/01/16	1.1	76.65	1	77.90	76.70	0.1	5,965	0.00%
2024/01/12	12	74.30	0	0.00	74.00	12	6,095	0.20%
2024/01/11	0	0.00	2	74.50	75.30	-2	6,246	-0.03%
2024/01/09	0	0.00	5	75.80	75.00	-5	6,516	-0.08%
2024/01/05	1	75.30	1	75.90	75.10	0	7,021	0.00%
2024/01/04	8	76.21	0	0.00	75.40	8	7,581	0.11%
2024/01/03	11	75.72	5	76.50	76.50	6	7,683	0.08%
2024/01/02	14	76.46	5	76.36	75.60	9	7,724	0.12%
2023/12/28	11	75.09	45	75.11	75.20	-34	7,924	-0.43%
2023/12/27	15	75.50	0	0.00	75.60	15	7,956	0.19%
2023/12/26	20	75.70	0	0.00	75.60	20	8,100	0.25%
2023/12/25	34	75.96	0	0.00	75.50	34	8,187	0.42%
2023/12/22	1	76.60	0	0.00	75.80	1	8,272	0.01%
2023/12/21	18	77.39	4	76.20	76.10	14	8,426	0.17%
2023/12/19	1	77.70	0	0.00	78.00	1	8,623	0.01%
2023/12/18	7	81.50	25	80.82	79.20	-18	8,717	-0.21%
2023/12/15	29	86.83	34.1	86.48	85.10	-5.1	8,917	-0.06%
2023/12/14	1	85.30	1	86.10	85.40	0	9,207	0.00%
2023/12/13	11	85.25	15	85.20	85.00	-4	9,341	-0.04%
2023/12/12	6	85.65	5	85.70	85.70	1	9,540	0.01%
2023/12/11	9	85.36	19	85.53	85.40	-10	9,941	-0.10%
2023/12/08	16	84.54	8	84.09	84.30	8	10,803	0.07%
2023/12/07	5	85.74	26	85.42	84.60	-21	11,091	-0.19%
2023/12/06	34	86.11	74	84.89	87.00	-40	11,074	-0.36%
2023/12/05	8	80.99	11	81.52	82.40	-3	10,932	-0.03%
2023/12/04	22	78.01	15	77.95	77.50	7	10,741	0.07%
2023/12/01	10	76.90	14	76.53	76.90	-4	10,731	-0.04%
2023/11/30	8	74.48	0	0.00	74.40	8	10,764	0.07%
2023/11/29	1	75.70	0	0.00	75.40	1	10,846	0.01%
2023/11/28	0	0.00	4	76.05	76.50	-4	10,865	-0.04%
2023/11/27	8	74.35	0	0.00	74.00	8	11,148	0.07%
2023/11/24	18.1	74.82	3	75.10	75.40	15.1	11,582	0.13%
2023/11/22	3	75.80	2	75.75	76.10	1	11,677	0.01%
2023/11/21	31	76.86	8	77.35	76.50	23	11,653	0.20%
2023/11/20	12	76.88	12	76.88	76.80	0	11,737	0.00%
2023/11/17	18	77.38	22	77.06	77.50	-4	11,717	-0.03%
2023/11/16	1	78.00	1	78.20	78.20	0	11,690	0.00%
2023/11/15	1	78.50	4	79.15	78.40	-3	11,718	-0.03%
2023/11/14	8	78.36	4	78.15	78.40	4	11,909	0.03%
2023/11/13	5	78.80	0	0.00	78.40	5	11,994	0.04%
2023/11/10	14	78.40	3	79.03	78.50	11	12,054	0.09%
2023/11/09	10	80.17	15	80.39	80.00	-5	12,198	-0.04%
2023/11/08	7	79.53	7	79.90	79.60	0	12,125	0.00%
2023/11/07	5	78.90	2	78.40	79.00	3	12,094	0.02%
2023/11/06	0	0.00	2	76.90	76.80	-2	12,110	-0.02%
2023/11/03	5	76.30	0	0.00	75.80	5	12,169	0.04%
2023/11/02	7	76.86	7	76.89	76.80	0	12,184	0.00%
2023/11/01	3	71.77	1	73.20	74.00	2	12,171	0.02%
2023/10/31	1	74.40	0	0.00	73.30	1	12,129	0.01%
2023/10/30	1	74.90	0	0.00	75.30	1	12,236	0.01%
2023/10/27	0	0.00	25	75.74	76.40	-25	12,270	-0.20%
2023/10/26	2	76.55	0	0.00	76.40	2	12,492	0.02%
2023/10/25	0	0.00	6	78.70	78.00	-6	12,872	-0.05%
2023/10/24	7	78.19	10	78.00	78.30	-3	13,004	-0.02%
2023/10/23	6	78.65	33	78.04	78.90	-27	13,030	-0.21%
2023/10/20	43	78.79	27	78.69	78.30	16	13,037	0.12%
2023/10/19	8	82.18	0	83.00	81.70	8	12,881	0.06%
2023/10/18	14	83.20	5	83.62	82.60	9	12,732	0.07%
2023/10/17	14	83.11	6	83.58	82.50	8	12,638	0.06%
2023/10/16	8	84.51	0	0.00	83.80	8	12,530	0.06%
2023/10/13	23	84.03	47	84.06	83.40	-24	12,524	-0.19%
2023/10/12	31	83.54	46	83.42	86.70	-15	12,159	-0.12%
2023/10/06	2	78.80	6	77.80	77.60	-4	11,688	-0.03%
2023/10/05	10	79.67	16	79.78	78.30	-6	11,633	-0.05%
2023/10/04	3	76.70	0	0.00	77.00	3	11,384	0.03%
2023/10/02	1	77.20	2	77.15	77.80	-1	11,267	-0.01%
2023/09/28	0	0.00	1.5	78.53	78.30	-1.5	11,140	-0.01%
2023/09/26	9	78.71	11	80.10	78.30	-2	10,993	-0.02%
2023/09/25	5	78.96	16	78.93	78.80	-11	10,825	-0.10%
2023/09/22	1	76.60	3	77.50	79.40	-2	10,682	-0.02%
2023/09/21	18	78.16	0.1	77.20	77.90	17.9	10,568	0.17%
2023/09/20	43	79.80	18	78.98	78.00	25	10,427	0.24%
2023/09/19	35	79.05	19	79.28	79.10	16	10,103	0.16%
2023/09/18	18.1	76.02	4	76.13	76.40	14.1	9,734	0.14%
2023/09/15	5	73.52	6	73.28	74.10	-1	9,723	-0.01%
2023/09/14	10	75.88	32	76.97	75.60	-22	9,681	-0.23%
2023/09/13	44	76.23	24.1	76.25	74.40	19.9	9,230	0.22%
2023/09/12	37.5	74.14	56	73.94	73.50	-18.5	8,378	-0.22%
2023/09/11	9	72.18	8.1	72.17	72.40	0.9	8,009	0.01%
2023/09/08	8	70.14	17.4	69.75	69.80	-9.4	7,813	-0.12%
2023/09/07	18	68.84	23	68.13	67.40	-5	7,581	-0.07%
2023/09/06	1.1	67.64	5	67.96	67.90	-3.9	7,495	-0.05%
2023/09/05	23.3	68.03	17	68.14	68.00	6.3	7,469	0.08%
2023/09/04	11	67.81	12.1	68.07	68.10	-1.1	7,466	-0.01%
2023/09/01	9	67.24	33	67.12	66.40	-24	7,352	-0.33%
2023/08/31	69	68.55	26.6	68.95	67.90	42.4	7,344	0.58%
2023/08/30	30	64.80	19	66.01	66.30	11	7,127	0.15%
2023/08/29	1	63.50	2.1	63.76	63.90	-1.1	6,711	-0.02%
2023/08/28	0	0.00	1	62.60	61.20	-1	6,591	-0.02%
2023/08/25	0	0.00	2	62.00	62.10	-2	6,593	-0.03%
2023/08/24	7	60.20	8	61.43	61.50	-1	6,569	-0.02%
2023/08/22	0	60.80	0	0.00	61.20	0	6,479	0.00%
2023/08/21	5	62.00	1	62.40	61.90	4	6,483	0.06%
2023/08/18	9	62.98	4	62.53	61.40	5	6,440	0.08%
2023/08/17	1	61.10	0	0.00	62.00	1	6,264	0.02%
2023/08/16	2	61.45	1	61.60	62.00	1	6,275	0.02%
2023/08/15	2	62.20	9.1	61.75	61.90	-7	6,243	-0.11%
2023/08/14	1	59.17	10	58.70	59.00	-9	6,135	-0.15%
2023/08/11	4	59.95	1	60.20	60.20	3	6,201	0.05%
2023/08/10	0	60.70	3	60.10	60.10	-3	6,153	-0.05%
2023/08/09	0	60.00	0	0.00	60.00	0	6,082	0.00%
2023/08/08	0	0.00	1	59.60	60.10	-1	6,009	-0.02%
2023/08/07	1	58.00	1	59.50	59.30	0	5,993	0.00%
2023/08/04	1	58.30	3	57.80	58.30	-2	5,944	-0.03%
2023/08/02	0	0.00	1	59.40	59.50	-1	5,890	-0.02%
2023/08/01	1	60.70	0	0.00	61.00	1	5,821	0.02%
2023/07/31	11	61.62	4	61.08	60.60	7	5,841	0.12%
2023/07/28	4	60.30	21.1	60.69	60.60	-17.1	5,704	-0.30%
2023/07/27	0	0.00	2.1	56.45	56.90	-2.1	5,323	-0.04%
2023/07/26	0	0.00	1	54.90	54.80	-1	5,187	-0.02%
2023/07/25	1	52.30	4.1	54.23	54.50	-3.1	5,107	-0.06%
2023/07/24	1	51.50	4	51.88	51.90	-3	5,052	-0.06%
2023/07/21	2.1	53.00	5	52.90	52.90	-3	5,039	-0.06%
2023/07/20	0	0.00	1	53.00	53.00	-1	5,055	-0.02%
2023/07/19	4	53.05	0	0.00	52.60	4	5,071	0.08%
2023/07/18	13	54.62	6	54.95	54.10	7	5,041	0.14%
2023/07/17	1	53.50	0	0.00	53.50	1	4,981	0.02%
2023/07/14	12	53.27	8	53.63	53.20	4	5,022	0.08%
2023/07/13	0	0.00	8	53.58	53.90	-8	5,074	-0.16%
2023/07/11	1	51.40	1	51.40	51.40	0	5,126	0.00%
2023/07/10	2	51.40	0	0.00	51.30	2	5,213	0.04%
2023/07/07	5	51.52	1	51.80	51.90	4	5,363	0.07%
2023/07/05	3	52.43	0	0.00	51.80	3	5,437	0.06%
2023/07/03	2	52.30	0	0.00	52.40	2	5,498	0.04%
2023/06/30	4	52.38	1	52.50	52.70	3	5,499	0.05%
2023/06/29	2	51.65	0	0.00	51.80	2	5,509	0.04%
2023/06/28	0.1	52.40	0	0.00	52.20	0.1	5,527	0.00%
2023/06/27	1	52.54	10	51.40	51.10	-9	5,539	-0.16%
2023/06/26	12	54.18	0	0.00	53.30	12	5,547	0.22%
2023/06/21	8	56.05	3	55.94	56.30	5	5,577	0.09%
2023/06/20	10	55.46	15	55.13	54.50	-5	5,629	-0.09%
2023/06/19	1	53.00	2	53.75	53.60	-1	5,447	-0.02%
2023/06/16	5	54.10	3	54.40	54.00	2	5,456	0.04%
2023/06/15	0	0.00	12	53.93	54.20	-12	5,348	-0.22%
2023/06/14	12	53.51	4	53.68	53.40	8	5,337	0.15%
2023/06/13	16	52.53	15.5	52.64	52.40	0.5	5,239	0.01%
2023/06/08	0	0.00	3	51.50	50.30	-3	5,234	-0.06%
2023/06/07	9	50.33	1	50.40	50.30	8	5,291	0.15%
2023/06/06	1	50.70	0	0.00	50.20	1	5,348	0.02%
2023/05/31	0	0.00	2	49.90	49.50	-2	5,173	-0.04%
2023/05/30	1	49.80	0	0.00	49.90	1	5,155	0.02%
2023/05/24	2	49.80	0	0.00	50.20	2	5,189	0.04%
2023/05/23	1	50.50	0	0.00	49.90	1	5,174	0.02%
2023/05/22	0	0.00	5	51.40	51.10	-5	5,114	-0.10%
2023/05/18	2	49.90	0.1	49.70	49.55	1.9	4,976	0.04%
2023/05/17	0	0.00	2	50.40	50.60	-2	4,882	-0.04%
2023/05/16	0	0.00	1	48.95	48.20	-1	4,762	-0.02%
2023/05/12	0.1	47.10	0	0.00	47.50	0.1	4,744	0.00%
2023/05/11	0.1	47.10	0	0.00	46.70	0.1	4,756	0.00%
2023/05/10	1	47.70	0	0.00	48.20	1	4,743	0.02%
2023/05/09	1	48.60	0	0.00	48.10	1	4,743	0.02%
2023/05/08	0.1	48.75	1	49.25	48.80	-0.9	4,720	-0.02%
2023/05/05	3	50.77	0	0.00	50.80	3	4,630	0.06%
2023/05/03	0	0.00	1	49.20	49.95	-1	4,414	-0.02%
2023/04/27	0	0.00	0.1	47.60	47.75	-0.1	4,449	0.00%
2023/04/25	0	0.00	0.1	46.55	46.55	-0.1	4,444	0.00%
2023/04/21	0.3	47.36	0	0.00	46.05	0.3	4,423	0.01%
2023/04/20	2	47.65	0	0.00	47.15	2	4,409	0.05%
2023/04/18	1	48.95	1	49.75	49.10	0	4,392	0.00%
2023/04/17	0	0.00	4	49.01	48.85	-4	4,298	-0.09%
2023/04/12	0	0.00	11	47.35	47.80	-11	4,239	-0.26%
2023/04/10	1	46.55	0	0.00	46.55	1	4,268	0.02%
2023/04/06	0.1	44.95	0	0.00	45.65	0.1	4,295	0.00%
2023/03/28	0	0.00	2	45.65	45.65	-2	4,386	-0.05%
2023/03/27	0.1	46.01	0	0.00	45.85	0.1	4,504	0.00%
2023/03/24	0	0.00	1	46.35	46.70	-1	4,680	-0.02%
2023/03/23	4	47.09	9	47.13	46.80	-5	4,628	-0.11%
2023/03/21	1	45.20	0	0.00	45.10	1	4,471	0.02%
2023/03/17	3	44.55	0	0.00	44.25	3	4,481	0.07%
2023/03/16	3	45.32	0	0.00	45.10	3	4,479	0.07%
2023/03/15	5	45.40	6	45.16	45.20	-1	4,512	-0.02%
2023/03/13	2	44.03	0	0.00	44.50	2	4,539	0.04%
2023/03/09	0	0.00	51	45.32	45.15	-51	4,729	-1.08%
2023/03/02	0	0.00	1	43.20	43.05	-1	5,424	-0.02%
2023/03/01	1	42.20	0	0.00	42.05	1	5,459	0.02%
2023/02/20	1	44.73	2	44.70	44.50	-1	5,985	-0.02%
2023/02/17	2	44.58	0	0.00	44.60	2	6,006	0.03%
2023/02/15	50	43.35	5	43.44	43.60	45	6,156	0.73%
2023/02/14	2	43.60	0	0.00	43.40	2	6,371	0.03%
2023/02/10	3	43.65	0	0.00	43.50	3	6,587	0.05%
2023/02/09	0	0.00	2	43.95	44.50	-2	6,579	-0.03%
2023/02/06	0	44.60	1	45.10	44.65	-1	6,577	-0.01%
2023/02/03	1	44.60	0	0.00	44.45	1	6,598	0.02%
2023/02/02	2	45.58	0	0.00	45.70	2	6,572	0.03%
2023/01/13	0	0.00	1	42.50	42.50	-1	6,400	-0.02%
2023/01/12	0	0.00	5	42.80	42.75	-5	6,463	-0.08%
2023/01/10	1	43.35	0	0.00	43.40	1	6,479	0.02%
2023/01/09	10	43.65	12	43.62	43.35	-2	6,489	-0.03%
2023/01/05	2	43.35	0	0.00	42.30	2	6,675	0.03%
2023/01/03	2	43.40	1	43.50	42.85	1	6,697	0.01%
2022/12/30	20	43.18	31	42.95	43.10	-11	6,744	-0.16%
2022/12/29	10	41.63	20	42.35	41.80	-10	6,648	-0.15%
2022/12/28	25	43.35	8	43.05	43.00	17	6,607	0.26%
2022/12/27	1	41.90	11	41.90	42.10	-10	6,436	-0.16%
2022/12/26	5	41.45	1	41.75	41.75	4	6,460	0.06%
2022/12/23	0	0.00	10	40.63	41.05	-10	6,496	-0.15%
2022/12/22	6	41.19	5	41.05	40.90	1	6,515	0.02%
2022/12/21	11	41.58	0	0.00	41.10	11	6,560	0.17%
2022/12/20	6	42.67	0	0.00	41.80	6	6,524	0.09%
2022/12/16	22	45.76	5	46.31	45.00	17	6,475	0.26%
2022/12/15	1	49.45	2	49.50	49.20	-1	6,271	-0.02%
2022/12/14	2	48.65	1	48.35	49.00	1	6,218	0.02%
2022/12/13	0	0.00	1	48.15	47.35	-1	6,231	-0.02%
2022/12/12	1	47.30	0	0.00	48.00	1	6,280	0.02%
2022/12/09	3	48.07	0	0.00	47.90	3	6,586	0.05%
2022/12/08	0	0.00	7	46.95	48.15	-7	6,618	-0.11%
2022/12/07	0	0.00	45	46.99	46.80	-45	6,633	-0.68%
2022/12/06	0.4	48.30	0	0.00	48.65	0.4	6,629	0.01%
2022/12/05	5	48.73	33	49.32	49.00	-28	6,657	-0.42%
2022/12/02	11.1	48.87	11	48.80	48.75	0.1	6,845	0.00%
2022/12/01	83	49.45	19	49.04	49.30	64	6,743	0.95%
2022/11/30	4	47.65	24	47.73	47.45	-20	6,486	-0.31%
2022/11/29	45	47.75	9	48.14	48.45	36	6,264	0.57%
2022/11/23	0	0.00	1	45.20	45.75	-1	6,048	-0.02%
2022/11/22	2	45.30	0	0.00	45.40	2	6,080	0.03%
2022/11/18	1	46.30	0	0.00	45.70	1	6,287	0.02%
2022/11/17	1	46.20	3	46.25	46.25	-2	6,192	-0.03%
2022/11/16	3	45.63	2	45.55	45.60	1	6,087	0.02%
2022/11/15	0	0.00	1	43.90	44.15	-1	5,849	-0.02%
2022/11/14	2	43.20	1	43.85	43.75	1	6,002	0.02%
2022/11/11	0	0.00	22	43.82	43.40	-22	6,266	-0.35%
2022/11/10	2	42.55	2	43.95	42.65	0	6,419	0.00%
2022/11/09	4	45.20	0	0.00	44.90	4	6,511	0.06%
2022/11/08	10	47.35	10	48.00	46.30	0	6,513	0.00%
2022/11/04	2	45.28	0	0.00	46.25	2	6,759	0.03%
2022/11/03	0	0.00	10	45.40	45.55	-10	6,966	-0.14%
2022/10/31	0	0.00	7	45.25	45.25	-7	7,401	-0.09%
2022/10/26	0	0.00	2	44.50	45.00	-2	7,732	-0.03%
2022/10/25	1	45.55	0	0.00	44.95	1	7,788	0.01%
2022/10/21	1	45.20	0	0.00	45.65	1	8,025	0.01%
2022/10/14	2	48.28	2	48.20	48.20	0	8,313	0.00%
2022/10/12	2	46.40	0	0.00	47.25	2	8,509	0.02%
2022/10/07	2	48.25	0	0.00	47.95	2	9,551	0.02%
2022/10/06	1	48.75	0	0.00	49.05	1	9,610	0.01%
2022/10/05	0	0.00	4	48.35	48.30	-4	9,662	-0.04%
2022/10/04	40	48.95	40	48.88	48.95	0	9,744	0.00%
2022/10/03	140	48.46	140	48.56	48.45	0	9,870	0.00%	大買/大賣/
2022/09/28	1	49.40	0	0.00	49.20	1	10,701	0.01%
2022/09/26	4	51.00	0	0.00	51.20	4	10,912	0.04%
2022/09/23	6	54.03	12	53.13	53.00	-6	11,102	-0.05%
2022/09/22	4	55.48	4	55.55	55.40	0	11,296	0.00%
2022/09/21	3	54.97	11	55.54	55.10	-8	11,807	-0.07%
2022/09/20	2	55.45	1	55.70	55.50	1	12,068	0.01%
2022/09/19	10	54.86	2	55.50	54.20	8	12,151	0.07%
2022/09/16	12	56.79	13	54.82	54.50	-1	12,249	-0.01%
2022/09/15	2	55.80	8	56.08	55.60	-6	12,093	-0.05%
2022/09/14	23	54.89	12	54.72	55.70	11	12,156	0.09%
2022/09/13	1	54.90	14	54.75	54.80	-13	12,357	-0.11%
2022/09/12	24	54.00	2	54.80	53.70	22	12,441	0.18%
2022/09/08	3	54.47	14	54.90	55.10	-11	12,638	-0.09%
2022/09/07	0	0.00	6	52.60	52.70	-6	12,896	-0.05%
2022/09/06	2	52.00	0	0.00	52.30	2	13,265	0.02%
2022/09/05	15	53.21	0	0.00	52.20	15	13,346	0.11%
2022/09/02	5	54.58	11	54.59	54.40	-6	13,472	-0.04%
2022/09/01	7	54.64	4	54.58	54.70	3	13,454	0.02%
2022/08/31	9	53.83	3	54.30	54.60	6	13,455	0.04%
2022/08/30	11	51.77	11	52.40	52.50	0	13,462	0.00%
2022/08/29	2	51.20	0	0.00	51.20	2	13,606	0.01%
2022/08/26	22	53.99	25	52.87	52.80	-3	13,688	-0.02%
2022/08/25	1	52.20	0	0.00	52.10	1	13,683	0.01%
2022/08/24	4	50.90	7	50.94	51.40	-3	13,712	-0.02%
2022/08/23	10	51.50	2	50.80	51.50	8	13,797	0.06%
2022/08/22	1	52.40	1	51.80	51.50	0	13,985	0.00%
2022/08/19	34	52.52	25	53.10	52.10	9	14,008	0.06%
2022/08/18	25	52.14	20	52.43	53.10	5	13,952	0.04%
2022/08/17	22	50.89	32	51.26	51.20	-10	13,787	-0.07%
2022/08/16	26	49.95	16	50.16	50.10	10	13,623	0.07%
2022/08/15	1	49.60	9	49.58	49.60	-8	13,684	-0.06%
2022/08/12	3	47.27	2	47.48	47.55	1	13,861	0.01%
2022/08/11	4	48.23	1	47.55	47.55	3	13,889	0.02%
2022/08/10	8	49.96	3	49.98	49.10	5	13,809	0.04%
2022/08/09	3	51.37	33	50.71	51.20	-30	13,667	-0.22%
2022/08/05	15	48.90	0	0.00	48.90	15	13,233	0.11%
2022/08/04	1	48.25	1	48.46	49.10	0	13,131	0.00%
2022/08/03	5	47.98	1	47.45	47.50	4	12,998	0.03%
2022/08/02	11	49.65	21	49.46	49.65	-10	12,834	-0.08%
2022/08/01	9	50.10	10	50.10	50.00	-1	12,739	-0.01%
2022/07/29	6	49.63	2	49.80	50.20	4	12,641	0.03%
2022/07/27	0	0.00	2	49.00	48.95	-2	12,339	-0.02%
2022/07/26	17	48.79	11	48.85	48.80	6	12,280	0.05%
2022/07/25	5	48.95	0	0.00	48.80	5	12,195	0.04%
2022/07/22	3	48.50	0	0.00	48.20	3	12,099	0.02%
2022/07/21	14	47.50	19	47.54	47.50	-5	11,869	-0.04%
2022/07/20	21	47.25	25	47.32	47.25	-4	11,752	-0.03%
2022/07/19	15	46.44	11	46.60	46.60	4	11,544	0.03%
2022/07/18	23	48.68	9	48.06	48.15	14	11,246	0.12%
2022/07/15	12	51.06	36	51.13	51.20	-24	10,807	-0.22%
2022/07/14	1	46.80	2.1	46.24	47.50	-1.1	10,124	-0.01%
2022/07/13	0	0.00	2	48.55	47.35	-2	9,930	-0.02%
2022/07/12	3	47.88	2	48.40	47.65	1	9,829	0.01%
2022/07/11	14	49.35	16	50.15	48.65	-2	9,693	-0.02%
2022/07/08	27	50.07	19	50.49	49.40	8	9,525	0.08%
2022/07/07	31	49.02	36.1	47.76	50.40	-5	9,052	-0.06%
2022/07/06	3	46.70	0	0.00	46.25	3	8,636	0.03%
2022/07/05	8	46.58	4	46.89	47.10	4	8,479	0.05%
2022/07/04	5	45.74	4	45.91	45.25	1	8,261	0.01%
2022/07/01	3	46.37	2	46.20	46.60	1	8,087	0.01%
2022/06/30	11	49.36	14	49.49	49.35	-3	7,822	-0.04%
2022/06/29	30.1	49.58	33	49.84	51.80	-3	7,470	-0.04%
2022/06/28	27	47.40	27	48.22	48.35	0	6,889	0.00%
2022/06/27	10	45.26	6	46.19	46.25	4	6,584	0.06%
2022/06/24	4	45.19	7	45.03	44.55	-3	6,385	-0.05%
2022/06/23	8	44.58	6	44.73	44.50	2	6,204	0.03%
2022/06/22	3	45.27	6	45.01	44.50	-3	6,034	-0.05%
2022/06/21	15	45.21	25.1	45.71	45.25	-10.1	5,862	-0.17%
2022/06/20	4	44.48	9	43.57	42.65	-5	5,573	-0.09%
2022/06/17	6	44.66	2	44.08	44.90	4	5,365	0.07%
2022/06/16	11	44.30	8.1	44.49	43.90	2.9	5,048	0.06%
2022/06/15	1	43.80	10.1	43.45	43.80	-9.1	4,540	-0.20%
2022/06/14	2	40.30	2	40.58	41.20	0	4,137	0.00%
2022/06/13	5	42.07	4.1	42.20	41.90	1	4,009	0.02%
2022/06/10	0	0.00	3	41.55	41.50	-3	3,821	-0.08%
2022/06/09	23	41.44	23	41.76	41.40	0	3,768	0.00%
2022/06/08	18	41.72	18	40.98	41.80	0	3,655	0.00%
2022/06/07	3	40.55	7.1	40.88	40.65	-4.1	3,489	-0.12%
2022/06/06	2.1	40.01	0.1	40.55	39.65	2	3,297	0.06%
2022/06/02	3	40.80	4	41.03	41.10	-1	3,126	-0.03%
2022/06/01	14	39.95	13	39.90	39.95	1	2,883	0.03%
2022/05/31	21	39.92	20.1	40.00	40.00	1	2,761	0.03%
2022/05/30	5	39.08	11	39.56	39.90	-6	2,622	-0.23%
2022/05/27	0	0.00	2.1	38.48	38.50	-2.1	2,370	-0.09%
2022/05/26	0	0.00	2	39.48	38.65	-2	2,288	-0.09%
2022/05/25	157	38.61	153	38.90	38.70	4	2,139	0.19%	大買/大賣/
2022/05/24	0	0.00	4	38.91	38.50	-4	1,983	-0.20%
2022/05/23	23	38.76	28	38.46	38.80	-5	1,843	-0.27%
2022/05/20	30.1	38.02	41.1	37.91	38.15	-11	1,458	-0.75%
2022/05/19	0	36.45	0.1	37.00	37.20	-0.1	1,133	-0.01%
2022/05/17	1	34.15	3.1	34.78	34.60	-2.1	798	-0.26%
2022/05/16	0	0.00	7	33.28	33.30	-7	703	-1.00%
2022/05/11	5	32.75	0	0.00	32.90	5	677	0.74%
2022/04/18	0	0.00	1	33.00	32.95	-1	631	-0.16%
2022/04/07	0	0.00	10	32.10	31.70	-10	600	-1.66%
2022/03/23	0	0.00	2	32.20	32.45	-2	601	-0.33%
2022/03/18	0	0.00	2	31.95	31.45	-2	606	-0.33%
2022/03/17	0	0.00	2	31.93	31.95	-2	603	-0.33%
2022/02/24	4	32.76	0	0.00	32.65	4	547	0.73%
2022/02/22	6	32.97	0	0.00	32.90	6	559	1.07%
2022/02/21	2	33.45	0	0.00	33.40	2	565	0.35%
2022/02/17	1	33.05	0	0.00	33.00	1	582	0.17%
2022/02/14	2	32.30	0	0.00	32.60	2	594	0.34%
2022/02/11	1	32.60	0	0.00	32.55	1	596	0.17%
2022/02/09	0	0.00	1	32.85	32.90	-1	603	-0.17%
2022/02/08	1	32.90	0	0.00	32.85	1	606	0.16%
2022/01/25	0	0.00	5	31.60	31.60	-5	602	-0.83%
2022/01/24	13	31.91	0	0.00	32.00	13	592	2.20%
2022/01/21	4	32.36	0	0.00	32.35	4	582	0.69%
2022/01/19	1	32.45	0	0.00	32.45	1	579	0.17%
2022/01/18	2	32.43	0	0.00	32.40	2	576	0.35%
2022/01/14	1	32.60	0	0.00	32.70	1	560	0.18%
2022/01/06	2	32.80	0	0.00	32.75	2	656	0.30%
2022/01/05	1	32.95	0	0.00	32.95	1	658	0.15%
2021/12/29	0	0.00	120	32.93	33.05	-120	658	-18.22%	大賣/鉅額交易
2021/12/17	1	32.90	0	0.00	33.10	1	655	0.15%
2021/12/16	1	32.95	0	0.00	33.00	1	650	0.15%
2021/11/26	2	32.85	0	0.00	32.70	2	669	0.30%
2021/11/19	0	0.00	1	33.45	33.25	-1	637	-0.16%
2021/11/18	1	33.75	0	0.00	33.50	1	628	0.16%
2021/11/09	0.2	33.75	0	0.00	33.70	0.2	646	0.03%
2021/11/08	0	0.00	1	33.80	33.75	-1	659	-0.15%
2021/10/28	10	34.10	0	0.00	34.00	10	716	1.40%
2021/10/26	4	34.05	0	0.00	33.85	4	758	0.53%
2021/10/22	1	34.00	0	0.00	34.05	1	792	0.13%
2021/10/21	2	33.98	0	0.00	34.55	2	807	0.25%
2021/10/19	8	34.21	5	34.70	35.00	3	998	0.30%
2021/10/12	0.1	33.00	0	0.00	32.90	0.1	1,118	0.01%
2021/09/30	0	0.00	1	33.55	33.95	-1	1,154	-0.09%
2021/09/22	1	34.40	0	0.00	34.40	1	1,299	0.08%
2021/09/13	0	0.00	1	33.85	33.90	-1	1,394	-0.07%
2021/09/09	1	33.25	0	0.00	33.20	1	1,478	0.07%
2021/08/27	0	0.00	1	34.45	34.50	-1	1,623	-0.06%
2021/08/17	1.2	34.08	9	34.01	34.00	-7.8	1,720	-0.45%
2021/08/12	7	34.30	7	34.40	34.90	0	1,726	0.00%
2021/08/04	0	0.00	1	36.10	36.10	-1	1,792	-0.06%
2021/07/27	1	37.70	2	38.10	37.90	-1	1,803	-0.06%
2021/07/26	125	38.46	7	37.86	38.05	118	1,804	6.54%	大買/鉅額交易
2021/07/23	3	38.42	10	38.55	38.50	-7	1,762	-0.40%
2021/07/22	2	36.65	0	0.00	36.65	2	1,606	0.12%
2021/07/19	2	37.25	0	0.00	37.15	2	1,608	0.12%
2021/07/16	2	36.25	0	0.00	37.40	2	1,627	0.12%
2021/07/08	1	35.90	0	0.00	35.95	1	1,873	0.05%
2021/07/06	1	35.90	0	0.00	35.85	1	1,930	0.05%
2021/07/05	1	35.75	0	0.00	35.85	1	1,950	0.05%
2021/07/02	0	0.00	1	36.30	36.20	-1	1,971	-0.05%
2021/06/30	4	35.81	0	0.00	36.10	4	1,966	0.20%
2021/06/29	2	35.00	0	0.00	35.30	2	1,944	0.10%
2021/06/28	2	34.75	3	34.55	34.70	-1	1,932	-0.05%
2021/06/25	3	35.80	0	0.00	35.55	3	1,925	0.16%
2021/06/21	0	0.00	5	33.05	33.00	-5	1,836	-0.27%
2021/06/18	5	32.75	0	0.00	32.60	5	1,809	0.28%
2021/05/27	5	32.10	2	32.15	32.15	3	1,772	0.17%
2021/05/25	0	0.00	5	32.35	32.35	-5	1,798	-0.28%
2021/05/20	0	0.00	5	31.95	32.10	-5	1,797	-0.28%
2021/05/18	5	32.45	0	0.00	32.50	5	1,820	0.27%
2021/05/13	3	31.95	0	0.00	32.80	3	1,809	0.17%
2021/05/12	0	0.00	11	33.60	33.40	-11	1,792	-0.61%
2021/05/11	0	0.00	10	35.60	35.60	-10	1,753	-0.57%
2021/05/04	0	0.00	5	36.81	35.85	-5	1,766	-0.28%
2021/05/03	0	0.00	3	37.15	37.15	-3	1,737	-0.17%
2021/04/29	0	0.00	2	38.25	38.05	-2	1,741	-0.11%
2021/04/28	0	0.00	5	38.60	38.75	-5	1,741	-0.29%
2021/04/27	10	38.90	1	38.95	38.90	9	1,748	0.51%
2021/04/22	10	38.15	3	38.10	37.95	7	1,771	0.40%
2021/04/21	1	39.30	4	39.40	39.30	-3	1,729	-0.17%
2021/04/20	3	39.32	0	0.00	39.85	3	1,717	0.17%
2021/04/19	6	39.41	9	39.09	40.00	-3	1,672	-0.18%
2021/04/16	7	37.98	3	37.97	38.50	4	1,573	0.25%
2021/04/14	0	0.00	5	36.06	36.15	-5	1,463	-0.34%
2021/04/13	0	0.00	5	36.55	36.45	-5	1,480	-0.34%
2021/04/09	7	36.07	0	0.00	35.95	7	1,505	0.46%
2021/04/08	0	0.00	0	36.20	36.35	0	1,496	0.00%
2021/04/07	0	0.00	1	35.55	35.65	-1	1,474	-0.07%
2021/03/25	0	0.00	1	36.40	36.20	-1	1,413	-0.07%
2021/03/23	1	36.60	0	0.00	36.60	1	1,405	0.07%
2021/03/22	1.1	36.95	0	0.00	36.95	1.1	1,413	0.08%
2021/03/19	1	36.80	0	0.00	36.70	1	1,412	0.07%
2021/03/17	1	36.90	1	37.05	36.85	0	1,419	0.00%
2021/03/16	0	0.00	5	36.66	36.75	-5	1,399	-0.36%
2021/03/15	1	36.00	0	0.00	36.10	1	1,375	0.07%
2021/03/12	2	36.15	0	0.00	35.90	2	1,366	0.15%
2021/03/10	2	36.53	0	0.00	36.45	2	1,325	0.15%
2021/03/09	2	36.40	0	0.00	36.45	2	1,323	0.15%
2021/03/04	0.1	36.80	0	0.00	36.40	0.1	1,345	0.01%
2021/03/03	0	0.00	1	36.20	36.40	-1	1,332	-0.08%
2021/03/02	1	36.35	1	36.25	36.10	0	1,329	0.00%
2021/02/22	0	0.00	0.3	35.75	36.40	-0.3	1,238	-0.03%
2021/02/19	1	35.30	0	0.00	35.40	1	1,218	0.08%
2021/02/17	2	35.25	0	0.00	35.15	2	1,187	0.17%
2021/02/02	0	0.00	1	35.25	35.30	-1	1,154	-0.09%
2021/01/28	2	36.25	0	0.00	36.10	2	1,131	0.18%
2021/01/27	2	35.43	0	0.00	35.50	2	1,110	0.18%
2021/01/26	1	35.15	1	35.05	34.90	0	1,099	0.00%
2021/01/25	0	0.00	2	34.90	34.95	-2	1,077	-0.19%
2021/01/22	0	0.00	0	35.10	35.00	0	1,071	0.00%
2021/01/20	1	36.00	6	35.77	35.60	-5	1,038	-0.48%
2021/01/19	0.2	37.00	0	0.00	36.70	0.2	1,020	0.02%
2021/01/18	1	36.50	2	36.55	36.65	-1	1,034	-0.10%
2021/01/15	1	37.55	0	0.00	37.40	1	1,013	0.10%
2021/01/13	7	39.38	10	39.46	39.45	-3	991	-0.30%
2021/01/11	5	39.60	0.1	39.20	39.45	4.9	982	0.50%
2021/01/06	1	38.50	1	38.55	38.50	0	980	0.00%
2021/01/05	1	39.60	6	39.63	39.95	-5	950	-0.53%
2021/01/04	12	39.67	1	40.00	40.20	11	913	1.20%
2020/12/15	3	37.50	3	37.70	37.45	0	857	0.00%
2020/12/14	0.2	38.10	0	0.00	37.95	0.2	857	0.02%
2020/12/09	0	0.00	3	38.60	38.40	-3	831	-0.36%
2020/12/08	2	38.40	0	0.00	38.40	2	854	0.23%
2020/12/07	0	0.00	2	38.55	38.65	-2	861	-0.23%
2020/12/02	3	38.80	1	38.80	38.75	2	888	0.23%
2020/12/01	1	38.95	1	39.20	39.30	0	886	0.00%
2020/11/30	0	0.00	2	39.35	39.90	-2	897	-0.22%
2020/11/27	10	38.65	0	0.00	38.70	10	902	1.11%
2020/11/19	1	38.60	0	0.00	38.50	1	1,003	0.10%
2020/11/18	1	38.75	0	0.00	38.85	1	1,013	0.10%
2020/11/13	0	0.00	1	38.30	38.15	-1	1,052	-0.10%
2020/11/12	1	38.60	0	0.00	38.35	1	1,069	0.09%
2020/11/09	1	38.80	0	0.00	38.45	1	1,089	0.09%
2020/11/03	2	38.13	2	37.95	38.30	0	1,108	0.00%
2020/10/28	0	0.00	1	38.45	38.25	-1	1,156	-0.09%
2020/10/27	1	39.20	1	39.15	39.20	0	1,146	0.00%
2020/10/21	20	38.98	1	38.95	38.95	19	1,125	1.69%
2020/10/20	8	38.45	0	0.00	38.45	8	1,101	0.73%
2020/10/19	2	38.40	0	0.00	38.40	2	1,090	0.18%
2020/10/16	4	37.74	3	37.83	37.80	1	1,077	0.09%
2020/10/07	0.3	37.10	0	0.00	37.00	0.3	1,091	0.03%
2020/10/05	2	36.80	28	36.54	36.80	-26	1,099	-2.37%
2020/09/28	4	36.10	0	0.00	35.70	4	1,131	0.35%
2020/09/25	3	36.00	3	35.55	35.55	0	1,139	0.00%
2020/09/24	10	35.68	0	0.00	35.50	10	1,145	0.87%
2020/09/21	0	0.00	4	37.93	37.90	-4	1,127	-0.35%
2020/09/18	1	37.70	11	37.48	37.70	-10	1,153	-0.87%
2020/09/17	2	37.75	0	0.00	37.35	2	1,150	0.17%
2020/09/16	13	37.83	4	38.05	37.85	9	1,193	0.75%
2020/09/15	2	38.05	2	38.25	38.05	0	1,222	0.00%
2020/09/10	0	0.00	2	37.40	37.40	-2	1,247	-0.16%
2020/09/08	0	0.00	2	38.65	37.95	-2	1,259	-0.16%
2020/09/07	0	0.00	12	38.86	38.90	-12	1,264	-0.95%
2020/09/03	2	39.45	6	38.58	39.25	-4	1,303	-0.31%
2020/09/02	0	0.00	2	38.88	38.60	-2	1,305	-0.15%
2020/09/01	12	39.15	10	38.98	39.25	2	1,319	0.15%
2020/08/31	7	38.60	8	38.54	38.70	-1	1,311	-0.08%
2020/08/28	2	37.85	0	0.00	37.70	2	1,324	0.15%
2020/08/27	0	0.00	1	37.40	37.55	-1	1,354	-0.07%
2020/08/25	2	37.55	4	37.38	37.55	-2	1,371	-0.15%
2020/08/24	3	36.80	3	36.60	36.60	0	1,365	0.00%
2020/08/21	1	36.10	0	0.00	36.25	1	1,371	0.07%
2020/08/20	3	35.80	0	0.00	36.35	3	1,380	0.22%
2020/08/18	3	37.75	3	37.65	37.65	0	1,392	0.00%
2020/08/12	0	0.00	1	37.35	37.25	-1	1,518	-0.07%
2020/08/11	0	0.00	4	37.89	37.70	-4	1,521	-0.26%
2020/08/07	0	0.00	1	37.00	37.20	-1	1,539	-0.06%
2020/08/06	0	0.00	2	37.15	37.50	-2	1,561	-0.13%
2020/08/03	0	0.00	2	34.28	34.10	-2	1,630	-0.12%
2020/07/30	2	34.70	0	0.00	34.50	2	1,681	0.12%
2020/07/29	2	33.90	0	0.00	33.85	2	1,690	0.12%
2020/07/28	3	34.33	0	0.00	34.25	3	1,706	0.18%
2020/07/24	1	36.25	0	0.00	36.00	1	1,745	0.06%
2020/07/20	1	36.10	0	0.00	36.05	1	1,781	0.06%
2020/07/16	0	0.00	4	37.08	37.00	-4	1,819	-0.22%
2020/07/14	2	37.20	0	0.00	36.95	2	1,812	0.11%
2020/07/10	1	37.05	0	0.00	36.75	1	1,884	0.05%
2020/07/09	2	37.73	0	0.00	37.60	2	1,884	0.11%
2020/07/07	0	0.00	1	37.45	37.80	-1	1,876	-0.05%
2020/07/06	0	0.00	5	37.35	37.95	-5	1,910	-0.26%
2020/07/02	2	37.75	2	37.95	37.80	0	1,934	0.00%
2020/07/01	0	0.00	2	37.25	37.35	-2	1,947	-0.10%
2020/06/29	1	36.35	0	0.00	36.45	1	1,996	0.05%
2020/06/24	2	37.35	0	0.00	37.50	2	2,000	0.10%
2020/06/23	1	37.25	13	37.64	37.50	-12	2,049	-0.59%
2020/06/22	0	0.00	1	39.70	39.80	-1	2,023	-0.05%
2020/06/19	13	39.56	0	0.00	39.55	13	2,019	0.64%
2020/06/18	2	40.13	0	0.00	40.00	2	2,015	0.10%
2020/06/17	0	0.00	4	39.55	40.00	-4	2,037	-0.20%
2020/06/16	0	39.40	0	0.00	39.40	0	2,064	0.00%
2020/06/15	1	38.50	13	38.52	38.00	-12	2,098	-0.57%
2020/06/12	2	37.30	2	38.40	38.70	0	2,106	0.00%
2020/06/11	2	39.13	1	39.20	38.80	1	2,125	0.05%
2020/06/10	1	39.10	1	40.00	39.45	0	2,131	0.00%
2020/06/09	0	0.00	1	39.90	39.60	-1	2,137	-0.05%
2020/06/08	0	0.00	1	41.95	40.30	-1	2,128	-0.05%
2020/06/05	1	40.60	0	0.00	41.05	1	2,087	0.05%
2020/06/04	1	39.75	1	39.80	39.80	0	2,069	0.00%
2020/06/03	1	38.85	5	38.82	38.85	-4	2,039	-0.20%
2020/06/01	4	38.16	0	0.00	38.00	4	1,985	0.20%
2020/05/29	1	36.50	6	37.18	36.50	-5	1,966	-0.25%
2020/05/27	1	37.80	0	0.00	37.80	1	1,967	0.05%
2020/05/26	0	0.00	6	38.43	38.35	-6	1,971	-0.30%
2020/05/22	1	37.70	0	0.00	37.65	1	1,939	0.05%
2020/05/21	8	37.93	2	38.05	37.60	6	1,908	0.31%
2020/05/20	2	36.85	8	37.50	37.50	-6	1,833	-0.33%
2020/05/14	3	35.37	0	0.00	35.30	3	1,758	0.17%
2020/05/13	3	36.05	1	35.80	36.00	2	1,747	0.11%
2020/05/12	7	36.43	3	36.50	36.95	4	1,723	0.23%
2020/05/07	1	34.00	0	0.00	34.30	1	1,608	0.06%
2020/05/05	1	34.95	3	34.83	34.85	-2	1,567	-0.13%
2020/05/04	1	34.80	0	0.00	34.70	1	1,560	0.06%
2020/04/23	0	0.00	1	34.10	33.90	-1	1,517	-0.07%
2020/04/22	1	32.70	0	0.00	33.90	1	1,531	0.07%
2020/04/21	1	33.75	0	0.00	33.50	1	1,518	0.07%
2020/04/20	0	0.00	5	33.60	33.85	-5	1,481	-0.34%
2020/04/16	0	0.00	1	33.85	33.80	-1	1,456	-0.07%
2020/04/13	1	33.80	2	34.05	33.75	-1	1,380	-0.07%
2020/04/10	1	34.00	1	34.05	34.00	0	1,379	0.00%
2020/04/09	0	0.00	2	33.43	33.65	-2	1,367	-0.15%
2020/04/08	1	33.45	0	0.00	33.45	1	1,328	0.08%
2020/04/07	1	32.65	0	0.00	32.80	1	1,302	0.08%
2020/04/06	0	0.00	3	32.70	32.65	-3	1,288	-0.23%
2020/04/01	2	32.50	0	0.00	32.85	2	1,269	0.16%
2020/03/31	2	33.28	0	0.00	32.00	2	1,248	0.16%
2020/03/30	0	0.00	2	30.00	31.45	-2	1,205	-0.17%
2020/03/25	2	30.30	2	30.50	30.95	0	1,113	0.00%
2020/03/24	0	0.00	3	28.25	29.05	-3	1,095	-0.27%
2020/03/09	2	38.55	0	0.00	37.55	2	1,056	0.19%
2020/02/25	1	40.30	1	40.40	40.50	0	1,093	0.00%
2020/02/18	2	41.63	0	0.00	41.65	2	1,094	0.18%
2020/02/14	0	0.00	1	42.00	42.25	-1	1,117	-0.09%
2020/02/11	1	40.90	0	0.00	40.85	1	1,113	0.09%
2020/02/07	1	41.25	0	0.00	40.95	1	1,127	0.09%
2020/01/30	0	0.00	0.2	41.75	41.75	-0.2	1,128	-0.02%
2019/12/26	1	47.20	1	46.75	46.75	0	1,280	0.00%
2019/12/23	1	46.85	0	0.00	46.45	1	1,319	0.08%
2019/12/20	0	0.00	3	47.00	47.00	-3	1,312	-0.23%
2019/12/18	3	46.95	6	46.98	47.00	-3	1,340	-0.22%
2019/12/17	15	46.25	0	0.00	46.00	15	1,352	1.11%
2019/12/16	1	47.10	0	0.00	46.95	1	1,355	0.07%
2019/12/13	0	0.00	1	46.25	47.40	-1	1,354	-0.07%
2019/12/10	1	45.80	0	0.00	45.55	1	1,388	0.07%
2019/12/06	1	45.55	0	0.00	45.10	1	1,436	0.07%
2019/12/05	2	45.50	0	0.00	45.45	2	1,433	0.14%
2019/12/02	0	0.00	2	45.30	44.85	-2	1,397	-0.14%
2019/11/29	1	45.15	1	45.40	45.20	0	1,395	0.00%
2019/11/27	1	43.95	0	0.00	44.35	1	1,419	0.07%
2019/11/20	1	45.85	0	0.00	45.70	1	1,418	0.07%
2019/11/13	3	46.95	0	0.00	46.15	3	1,452	0.21%
2019/11/12	2	47.15	0	0.00	46.90	2	1,460	0.14%
2019/11/11	3	46.95	0	0.00	47.05	3	1,467	0.20%
2019/11/05	0	0.00	2	46.90	46.70	-2	1,458	-0.14%
2019/10/30	0	0.00	2	46.80	47.60	-2	1,458	-0.14%
2019/10/25	5	47.92	0	0.00	47.45	5	1,459	0.34%
2019/10/24	1	47.30	0	0.00	48.25	1	1,459	0.07%
2019/10/23	4	47.45	0	0.00	46.90	4	1,443	0.28%
2019/10/16	1	47.20	0	0.00	47.25	1	1,452	0.07%
2019/10/15	2	47.15	2	47.35	47.00	0	1,451	0.00%
2019/10/09	1	45.90	0	0.00	45.00	1	1,445	0.07%
2019/10/08	1	46.35	6	45.75	45.65	-5	1,454	-0.34%
2019/10/07	1	46.45	2	46.40	46.40	-1	1,491	-0.07%
2019/10/03	6	47.20	0	0.00	47.85	6	1,538	0.39%
2019/10/02	0	0.00	6	47.90	48.00	-6	1,556	-0.39%
2019/10/01	2	47.03	0	0.00	47.75	2	1,558	0.13%
2019/09/26	7.3	47.53	6	47.95	47.45	1.3	1,570	0.08%
2019/09/25	0.1	48.40	0	0.00	48.40	0.1	1,584	0.01%
2019/09/23	0	0.00	1	48.05	48.05	-1	1,593	-0.06%
2019/09/20	12	49.16	0	0.00	48.55	12	1,570	0.76%
2019/09/19	0	0.00	5	49.81	50.00	-5	1,538	-0.33%
2019/09/16	2	47.75	1.2	48.33	48.60	0.8	1,432	0.06%
2019/09/11	3	47.70	4	47.60	47.80	-1	1,398	-0.07%
2019/09/06	0	0.00	1	46.20	45.90	-1	1,344	-0.07%
2019/09/05	1	46.70	0	0.00	46.60	1	1,340	0.07%
2019/09/03	1	47.65	1	46.95	46.45	0	1,357	0.00%
2019/09/02	0	0.00	3	46.95	47.30	-3	1,359	-0.22%
2019/08/30	3	45.97	0	0.00	45.40	3	1,320	0.23%
2019/08/23	1	45.20	0	0.00	44.95	1	1,265	0.08%
2019/08/20	2	44.35	0	0.00	44.45	2	1,269	0.16%
2019/08/07	1	44.10	0	0.00	44.15	1	1,255	0.08%
2019/08/05	0	0.00	5	44.80	44.15	-5	1,288	-0.39%
2019/07/30	1	46.00	0	0.00	45.75	1	1,336	0.07%
2019/07/23	1	46.00	0	0.00	45.65	1	1,690	0.06%
2019/07/10	1	45.80	0	0.00	45.55	1	2,180	0.05%
2019/07/03	0	0.00	7	45.89	45.25	-7	2,289	-0.31%
2019/07/02	0	0.00	1	45.75	45.90	-1	2,288	-0.04%
2019/06/26	0	0.00	2	44.50	44.45	-2	2,266	-0.09%
2019/06/19	2	43.20	0	0.00	43.30	2	2,289	0.09%
2019/06/18	2	42.90	0	0.00	43.00	2	2,277	0.09%
2019/06/17	1	41.80	0	0.00	41.95	1	2,372	0.04%
2019/06/10	0	0.00	1	41.85	41.35	-1	2,450	-0.04%
2019/05/16	0	0.00	1	42.95	42.80	-1	2,696	-0.04%
2019/05/13	1	41.75	0	0.00	41.60	1	2,671	0.04%
2019/05/02	5	45.64	9	45.46	45.70	-4	2,436	-0.16%
2019/04/30	30	44.08	30	44.10	44.10	0	2,282	0.00%
2019/04/29	0	0.00	1	43.55	43.20	-1	2,195	-0.05%
2019/04/26	2	43.45	41	43.61	43.80	-39	2,156	-1.81%
2019/04/25	60	43.98	22	44.07	44.10	38	2,141	1.77%
2019/04/24	0	0.00	3	43.70	43.20	-3	2,081	-0.14%
2019/04/23	50	43.65	50	43.85	43.75	0	2,046	0.00%
2019/04/22	0	0.00	2	44.60	44.15	-2	1,978	-0.10%
2019/04/19	3	43.97	9.3	44.11	44.50	-6.3	1,898	-0.33%
2019/04/18	7	43.19	4	43.33	43.20	3	1,823	0.16%
2019/04/17	1	43.70	1	43.00	43.70	0	1,731	0.00%
2019/04/16	7	42.28	2	42.38	42.60	5	1,616	0.31%
2019/04/15	1	41.90	6	42.04	41.95	-5	1,561	-0.32%
2019/04/12	1	41.15	2	41.25	41.00	-1	1,445	-0.07%
2019/04/11	2	41.80	2	41.65	41.00	0	1,411	0.00%
2019/04/10	2	41.38	3	41.25	41.50	-1	1,392	-0.07%
2019/04/09	7	41.21	1	41.20	41.05	6	1,368	0.44%
2019/04/08	0.3	40.85	0	0.00	40.85	0.3	1,342	0.02%
2019/04/02	0	0.00	1	40.35	40.30	-1	1,313	-0.08%
2019/03/29	1	39.50	1	39.55	39.55	0	1,270	0.00%
2019/03/26	4	39.33	0	0.00	39.40	4	1,275	0.31%
2019/03/22	1	40.90	0	0.00	41.00	1	1,222	0.08%
2019/03/21	1	41.85	1	41.60	41.80	0	1,207	0.00%
2019/03/20	13	42.35	8	42.25	41.95	5	1,217	0.41%
2019/03/18	0	0.00	0.1	40.35	40.35	-0.1	1,048	-0.01%
2019/03/14	0	0.00	1	39.70	39.20	-1	1,021	-0.10%
2019/03/12	1	39.85	0	0.00	39.50	1	1,042	0.10%
2019/03/08	1	38.70	0	0.00	39.65	1	1,092	0.09%
2019/03/06	2	38.90	0	0.00	40.10	2	1,018	0.20%
2019/02/27	1	38.05	0	0.00	38.40	1	994	0.10%
2019/02/25	1	38.65	0	0.00	38.85	1	985	0.10%
2019/02/22	0	38.80	0	0.00	38.25	0	980	0.00%
2019/02/21	1	38.10	0	0.00	38.10	1	987	0.10%
2019/01/25	0	0.00	1	39.55	39.55	-1	1,235	-0.08%
2019/01/21	0	0.00	10	39.95	39.90	-10	1,281	-0.78%
2019/01/18	0	0.00	18	39.77	39.75	-18	1,290	-1.39%
2019/01/16	0	0.00	1	39.55	39.60	-1	1,292	-0.08%
2019/01/15	1	38.85	0	0.00	39.25	1	1,278	0.08%
2019/01/08	1	37.85	0	0.00	37.45	1	1,398	0.07%
2018/12/25	1	36.70	0	0.00	36.60	1	1,491	0.07%
2018/12/12	0	0.00	4	38.20	38.35	-4	1,534	-0.26%
2018/12/11	0	0.00	3	38.03	37.50	-3	1,527	-0.20%
2018/12/10	1	38.05	0	0.00	37.50	1	1,523	0.07%
2018/12/06	1	39.60	0	0.00	38.80	1	1,513	0.07%
2018/12/04	5	40.89	0	0.00	41.10	5	1,519	0.33%
2018/12/03	0	0.00	1	40.95	40.40	-1	1,498	-0.07%
2018/11/30	0	0.00	2	40.00	39.60	-2	1,466	-0.14%
2018/11/29	0	0.00	2	39.85	39.75	-2	1,453	-0.14%
2018/11/28	12	39.69	1	39.95	39.95	11	1,450	0.76%
2018/11/27	2	40.80	2	41.88	40.25	0	1,428	0.00%
2018/11/26	0	0.00	13	40.80	40.90	-13	1,395	-0.93%
2018/11/22	9	40.17	6	41.35	40.40	3	1,384	0.22%
2018/11/21	2	40.53	1	41.20	41.40	1	1,366	0.07%
2018/11/20	3	41.57	0	0.00	41.15	3	1,347	0.22%
2018/11/19	1	41.80	6	43.29	42.35	-5	1,347	-0.37%
2018/11/16	1	38.20	8	40.86	41.40	-7	1,274	-0.55%
2018/11/15	0	0.00	4	36.40	37.65	-4	1,115	-0.36%
2018/11/14	0	0.00	2	35.15	35.30	-2	1,070	-0.19%
2018/11/13	1	34.10	1	34.50	34.50	0	1,067	0.00%
2018/11/09	1	34.50	0	0.00	34.75	1	1,068	0.09%
2018/11/05	1	35.15	0	0.00	35.30	1	1,103	0.09%
2018/11/02	0	0.00	5	35.55	35.65	-5	1,108	-0.45%
2018/10/31	0	0.00	2	34.70	34.90	-2	1,104	-0.18%
2018/10/30	0	0.00	2	33.63	33.70	-2	1,104	-0.18%
2018/10/26	0	0.00	5	33.60	33.50	-5	1,208	-0.41%
2018/10/25	7	34.39	0	0.00	33.60	7	1,239	0.56%
2018/10/23	0	0.00	1	36.20	35.50	-1	1,245	-0.08%
2018/10/19	2	35.00	2	35.85	35.75	0	1,251	0.00%
2018/10/18	4	35.70	1	36.00	36.20	3	1,230	0.24%
2018/10/17	3	37.97	1	36.85	36.85	2	1,235	0.16%
2018/10/16	2	38.65	2	38.80	38.80	0	1,207	0.00%
2018/10/12	1	40.75	1	40.50	40.75	0	1,285	0.00%
2018/10/11	8	40.46	2	40.40	40.40	6	1,344	0.45%
2018/10/09	0	0.00	5	41.29	42.10	-5	1,391	-0.36%
2018/10/08	0	0.00	1	41.00	40.75	-1	1,400	-0.07%
2018/10/05	2	40.55	5	40.90	40.60	-3	1,446	-0.21%
2018/10/04	1	41.10	1	41.10	41.05	0	1,440	0.00%
2018/10/03	3	41.88	0	0.00	41.60	3	1,453	0.21%
2018/09/28	3	42.80	0	0.00	42.20	3	1,548	0.19%
2018/09/27	6	43.20	0	0.00	43.20	6	1,574	0.38%
2018/09/26	4	43.58	0	0.00	43.65	4	1,582	0.25%
2018/09/25	2	43.58	0	0.00	43.55	2	1,606	0.12%
2018/09/19	0	0.00	3	42.45	42.40	-3	1,629	-0.18%
2018/09/18	3	41.75	0	0.00	41.70	3	1,640	0.18%
2018/09/12	0	0.00	3	41.27	41.35	-3	1,639	-0.18%
2018/09/10	5	41.00	2	41.38	40.75	3	1,639	0.18%
2018/09/07	0	0.00	3	43.03	43.00	-3	1,681	-0.18%
2018/09/06	2	43.10	0	0.00	42.90	2	1,678	0.12%
2018/09/04	2	42.98	0	0.00	42.90	2	1,689	0.12%
2018/08/29	1	44.70	1	44.60	44.55	0	1,749	0.00%
2018/08/24	1	44.25	0	0.00	43.50	1	1,769	0.06%
2018/08/21	1	45.30	0	0.00	45.55	1	1,760	0.06%
2018/08/20	0	0.00	1	46.00	45.35	-1	1,759	-0.06%
2018/08/15	1	45.40	0	0.00	45.30	1	1,792	0.06%
2018/08/14	1	45.35	0	0.00	45.20	1	1,783	0.06%
2018/08/13	1	45.35	1	45.90	45.55	0	1,795	0.00%
2018/08/09	2	45.38	0	0.00	45.35	2	1,763	0.11%
2018/08/08	1	46.00	2.3	45.66	45.65	-1.3	1,766	-0.07%
2018/08/07	1	46.35	0	0.00	46.20	1	1,761	0.06%
2018/08/06	1	46.55	1	46.65	46.65	0	1,754	0.00%
2018/08/03	1	46.20	0	0.00	46.30	1	1,766	0.06%
2018/08/02	3	46.92	1	46.70	46.70	2	1,745	0.11%
2018/08/01	0	0.00	1	45.65	46.10	-1	1,659	-0.06%
2018/07/27	0	0.00	1	43.90	44.30	-1	1,605	-0.06%
2018/07/24	2	44.73	0	0.00	44.35	2	1,586	0.13%
2018/07/23	0	0.00	1	45.60	45.30	-1	1,556	-0.06%
2018/07/20	2	44.90	0	0.00	44.75	2	1,524	0.13%
2018/07/04	1	45.00	0	0.00	44.65	1	1,122	0.09%
2018/07/03	1	45.30	0	0.00	45.50	1	1,119	0.09%
2018/06/11	2	51.90	0	0.00	51.30	2	907	0.22%
2018/06/06	0	0.00	4	50.65	50.70	-4	871	-0.46%
2018/06/04	0	0.00	1	50.80	50.80	-1	873	-0.11%
2018/06/01	1	50.30	0	0.00	50.30	1	869	0.11%
2018/05/31	0	0.00	1	50.30	50.60	-1	859	-0.12%
2018/05/15	0	0.00	3	51.20	50.90	-3	876	-0.34%
2018/05/14	1	51.50	0	0.00	51.40	1	906	0.11%
2018/05/02	3	53.30	0	0.00	52.90	3	1,073	0.28%
2018/04/25	1	53.00	0	0.00	53.30	1	1,147	0.09%
2018/04/18	5	53.50	0	0.00	53.40	5	1,234	0.40%
2018/04/11	0	0.00	2	54.70	54.90	-2	1,339	-0.15%
2018/03/27	0	0.00	1	52.20	52.20	-1	1,391	-0.07%
2018/03/16	1	53.90	1	53.80	53.50	0	1,482	0.00%
2018/03/14	0	0.00	1	54.00	54.30	-1	1,497	-0.07%
2018/03/07	10	52.40	0	0.00	52.30	10	1,541	0.65%
2018/03/02	10	52.40	0	0.00	52.30	10	1,586	0.63%
2018/02/26	0	0.00	1	53.00	53.00	-1	1,599	-0.06%
2018/02/23	1	53.10	0	0.00	53.10	1	1,600	0.06%
2018/01/30	0	0.00	1	54.00	52.70	-1	1,837	-0.05%
2018/01/22	1	56.60	2	56.10	56.10	-1	1,781	-0.06%
2018/01/16	1	56.40	0	0.00	56.40	1	1,807	0.06%
2018/01/12	1	56.40	0	0.00	56.20	1	1,929	0.05%
2018/01/10	0	0.00	0.2	57.10	57.10	-0.2	2,004	-0.01%
2018/01/08	5	59.16	13	58.76	58.50	-8	2,059	-0.39%
2018/01/05	10	57.50	0	0.00	58.30	10	2,036	0.49%