東元 (1504)-第一金-台南券商分點個股進出

台股 » 個股 » 東元 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東元

(1504)

可現股當沖

股價
55.6
漲跌
▼1.1
漲幅
-1.94%
成交量
12,827張
產業
上市電機機械類股
649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

東元 (1504)籌碼相關－第一金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南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
2024/04/30	7	55.76	5	55.76	55.60	2	22,859	0.01%
2024/04/29	5.3	56.57	4	56.83	56.70	1.3	22,836	0.01%
2024/04/26	5.8	57.56	22	57.72	57.10	-16.3	22,743	-0.07%
2024/04/25	31	58.47	16	58.26	58.10	15	22,610	0.07%
2024/04/24	3	59.50	15.1	59.90	59.30	-12.1	22,489	-0.05%
2024/04/23	21.6	58.35	18	58.84	58.30	3.6	22,272	0.02%
2024/04/22	27	59.57	43	58.38	58.50	-16	21,932	-0.07%
2024/04/19	84.6	61.08	707	59.34	59.90	-622.5	21,448	-2.90%	大賣/鉅額交易
2024/04/18	101.5	61.22	62	60.46	61.00	39.5	20,336	0.19%	大買/
2024/04/17	668.6	60.60	51.3	60.38	61.10	617.2	19,309	3.20%	大買/鉅額交易
2024/04/16	55.1	57.34	306	57.19	56.30	-250.9	18,471	-1.36%	大賣/鉅額交易
2024/04/15	66.1	59.72	60	59.53	59.20	6.1	18,113	0.03%
2024/04/12	333.2	60.77	84.1	59.60	60.80	249.1	17,034	1.46%	大買/鉅額交易
2024/04/11	29.3	56.78	17.5	56.55	56.50	11.9	15,929	0.07%
2024/04/10	32.4	56.37	3	56.27	56.20	29.4	15,614	0.19%
2024/04/09	14.2	56.90	8.1	57.03	57.00	6.1	15,590	0.04%
2024/04/08	2.2	55.99	2	56.00	56.30	0.2	15,515	0.00%
2024/04/03	1	56.00	4	55.85	55.70	-3	15,485	-0.02%
2024/04/02	4.2	55.40	27.1	55.40	55.40	-22.9	15,522	-0.15%
2024/04/01	38.1	57.29	52	56.66	56.20	-14	15,345	-0.09%
2024/03/29	21.8	56.09	52	57.08	58.10	-30.2	15,029	-0.20%
2024/03/28	17	56.94	39	57.11	57.10	-22	14,351	-0.15%
2024/03/27	11.5	55.48	5.1	55.67	55.70	6.4	13,900	0.05%
2024/03/26	49.2	56.07	58	57.20	55.60	-8.9	13,789	-0.06%
2024/03/25	20	56.15	36	56.30	56.00	-16	13,009	-0.12%
2024/03/22	42.2	57.04	38.3	57.11	55.90	3.8	12,967	0.03%
2024/03/21	62.2	58.28	68.2	58.41	58.10	-5.9	12,586	-0.05%
2024/03/20	11	56.15	12.1	55.95	56.00	-1.1	12,939	-0.01%
2024/03/19	31.1	54.92	24.2	55.11	55.00	6.9	12,418	0.06%
2024/03/18	19	52.39	24.4	52.47	52.80	-5.4	11,707	-0.05%
2024/03/15	2.4	50.65	2	50.45	50.60	0.4	11,390	0.00%
2024/03/14	0	0.00	2	51.40	51.50	-2	11,222	-0.02%
2024/03/13	41.1	51.15	11.2	51.46	51.00	29.9	11,182	0.27%
2024/03/12	5.5	50.82	40.2	51.01	51.10	-34.7	11,372	-0.31%
2024/03/11	1	50.30	3	49.95	50.30	-2	11,599	-0.02%
2024/03/08	28	49.72	30.5	49.48	49.40	-2.5	11,867	-0.02%
2024/03/07	5.1	50.17	4	50.23	50.10	1.1	12,105	0.01%
2024/03/06	11	50.13	46	50.03	50.50	-35	11,973	-0.29%
2024/03/05	5	48.66	3	48.90	48.95	2	11,645	0.02%
2024/03/04	5	48.73	7	48.50	48.75	-2	11,615	-0.02%
2024/03/01	19.2	48.73	14	48.75	48.65	5.2	11,583	0.04%
2024/02/29	3	48.93	15	49.15	49.20	-12	11,483	-0.10%
2024/02/27	16	48.00	2	47.85	47.60	14	11,383	0.12%
2024/02/26	11	48.66	15.3	48.87	48.25	-4.3	11,321	-0.04%
2024/02/23	8	47.84	10	47.70	47.95	-2	11,017	-0.02%
2024/02/22	4	47.33	5	47.75	47.05	-1	11,068	-0.01%
2024/02/21	5.2	47.25	4	47.35	47.05	1.2	11,372	0.01%
2024/02/20	0.1	46.90	12	47.03	47.45	-12	11,654	-0.10%
2024/02/19	4	47.86	3.5	47.86	47.35	0.5	11,852	0.00%
2024/02/16	1	46.80	7.2	47.51	47.60	-6.2	11,802	-0.05%
2024/02/05	0	0.00	40	46.18	46.65	-40	11,990	-0.33%
2024/02/02	1.1	46.49	25	46.38	46.30	-23.9	12,011	-0.20%
2024/02/01	11	46.52	5.1	46.44	46.75	5.9	12,007	0.05%
2024/01/31	1	46.30	12	46.23	46.05	-11	11,978	-0.09%
2024/01/30	1	46.20	6	46.39	46.20	-5	12,019	-0.04%
2024/01/29	2	46.15	13	45.69	46.20	-11	12,024	-0.09%
2024/01/26	1	45.15	0	0.00	45.20	1	11,964	0.01%
2024/01/25	1	45.20	0	0.00	45.20	1	11,984	0.01%
2024/01/24	3	45.30	0	0.00	45.20	3	12,063	0.02%
2024/01/23	48	45.65	5.2	45.59	45.45	42.8	12,091	0.35%
2024/01/22	2	44.40	0.1	44.75	44.95	1.9	11,935	0.02%
2024/01/19	0.1	44.00	1	44.00	43.90	-0.9	11,891	-0.01%
2024/01/18	0.1	43.90	1	43.30	43.80	-0.9	11,910	-0.01%
2024/01/16	1.1	44.76	0	0.00	44.80	1.1	11,808	0.01%
2024/01/15	2	45.70	2	45.55	45.55	0	11,885	0.00%
2024/01/11	11.2	44.95	0.8	45.00	44.95	10.4	12,058	0.09%
2024/01/10	1	44.90	2	45.35	45.35	-1	12,112	-0.01%
2024/01/09	10	45.55	0	45.50	45.40	10	12,186	0.08%
2024/01/08	1	45.95	0	0.00	45.95	1	12,149	0.01%
2024/01/05	0.5	46.20	0.2	46.20	46.05	0.2	12,177	0.00%
2024/01/04	0	0.00	1	46.65	46.75	-1	12,201	-0.01%
2024/01/03	0.2	46.85	4	47.03	46.55	-3.8	12,356	-0.03%
2024/01/02	0	0.00	20	47.34	47.50	-20	12,271	-0.16%
2023/12/29	6	46.96	8	46.76	46.80	-2	12,148	-0.02%
2023/12/28	2	46.80	3	46.77	46.85	-1	12,153	-0.01%
2023/12/27	11	46.19	1.1	46.56	45.95	9.9	12,096	0.08%
2023/12/26	6	46.41	4	46.74	46.40	2	12,130	0.02%
2023/12/25	0	0.00	6	46.08	46.30	-6	12,154	-0.05%
2023/12/22	3	45.52	3	45.67	45.60	0	12,258	0.00%
2023/12/21	6.1	45.41	0	0.00	45.25	6.1	12,438	0.05%
2023/12/20	3	46.30	5.4	46.27	46.30	-2.4	12,545	-0.02%
2023/12/19	9	46.03	5.1	46.41	45.95	3.9	12,743	0.03%
2023/12/18	5	46.34	5.1	46.89	46.60	-0.1	12,657	0.00%
2023/12/15	9.9	47.07	34.1	47.26	46.60	-24.2	12,517	-0.19%
2023/12/14	8	45.68	0	0.00	45.65	8	11,516	0.07%
2023/12/13	3	45.10	1	45.05	45.05	2	11,416	0.02%
2023/12/12	14	45.50	0	0.00	45.10	14	11,526	0.12%
2023/12/11	1.1	45.77	30	45.65	45.70	-28.9	11,478	-0.25%
2023/12/08	14.4	45.91	8	45.86	45.80	6.4	11,478	0.06%
2023/12/07	29.1	46.56	33.3	46.85	46.05	-4.2	11,362	-0.04%
2023/12/06	21	45.79	18	45.85	45.65	3	10,927	0.03%
2023/12/05	56	44.88	7	44.84	45.05	49	10,481	0.47%
2023/12/04	28.5	45.12	2	45.33	44.85	26.5	10,209	0.26%
2023/12/01	8	46.44	0	0.00	46.25	8	9,873	0.08%
2023/11/30	0.1	46.80	3.1	47.20	46.70	-3	9,811	-0.03%
2023/11/29	5.1	46.95	1	47.05	46.80	4.1	9,838	0.04%
2023/11/28	5	47.47	2	47.55	47.50	3	9,780	0.03%
2023/11/27	2.1	47.47	12	47.81	47.35	-9.9	9,718	-0.10%
2023/11/24	5.1	47.60	8.2	47.54	47.35	-3.1	9,668	-0.03%
2023/11/23	4	46.93	6	46.91	46.85	-2	9,518	-0.02%
2023/11/22	2	46.00	4.1	46.08	46.10	-2.1	9,462	-0.02%
2023/11/21	8.1	46.36	1	47.10	46.20	7.1	9,394	0.08%
2023/11/20	19	46.58	15.3	46.92	46.95	3.7	9,437	0.04%
2023/11/17	16.3	45.33	31	45.62	45.75	-14.7	9,162	-0.16%
2023/11/16	6.6	43.79	1	44.20	44.35	5.6	9,069	0.06%
2023/11/15	4	44.76	2	44.70	44.65	2	8,980	0.02%
2023/11/14	40.9	44.41	4	44.43	44.30	36.9	9,219	0.40%
2023/11/13	4.2	44.82	2	45.83	46.05	2.2	9,059	0.02%
2023/11/10	0.1	45.95	7	45.59	45.75	-6.9	9,118	-0.08%
2023/11/09	1.1	46.27	0	0.00	46.20	1.1	9,170	0.01%
2023/11/08	4	46.69	1	47.05	46.60	3	9,343	0.03%
2023/11/07	2.3	46.79	0	0.00	47.00	2.3	9,596	0.02%
2023/11/06	5.4	47.90	2	47.95	47.40	3.4	9,659	0.04%
2023/11/03	4	47.56	6	47.51	47.60	-2	9,710	-0.02%
2023/11/02	0	0.00	5	46.80	46.75	-5	9,839	-0.05%
2023/11/01	1.2	46.10	0	0.00	45.40	1.2	9,973	0.01%
2023/10/31	3.3	46.35	10	46.55	46.10	-6.8	10,060	-0.07%
2023/10/30	0	0.00	10	47.60	47.50	-10	10,326	-0.10%
2023/10/27	0	47.70	0	0.00	47.40	0	10,512	0.00%
2023/10/26	8.1	47.85	35	47.90	47.80	-26.9	10,780	-0.25%
2023/10/25	59	49.38	1	49.40	48.60	58	11,168	0.52%
2023/10/24	1	49.00	2	48.95	48.95	-1	11,637	-0.01%
2023/10/23	3	49.28	2.1	48.68	49.15	0.9	14,067	0.01%
2023/10/20	3.1	46.80	0	0.00	48.15	3.1	15,471	0.02%
2023/10/19	7	47.54	2	47.90	47.45	5	15,903	0.03%
2023/10/18	2	48.10	0	0.00	48.60	2	16,773	0.01%
2023/10/17	13.2	48.39	2	48.75	47.75	11.2	16,840	0.07%
2023/10/16	1	48.60	0	0.00	49.05	1	17,089	0.01%
2023/10/13	0	49.55	14	49.09	49.10	-14	17,406	-0.08%
2023/10/12	10	49.85	6	49.96	49.80	4	18,131	0.02%
2023/10/11	14.3	48.79	2	48.65	48.50	12.3	18,470	0.07%
2023/10/06	12	50.00	0	0.00	49.90	12	18,486	0.06%
2023/10/05	4	49.98	4	50.48	50.60	0	18,612	0.00%
2023/10/04	6	49.53	27	50.07	49.60	-21	18,830	-0.11%
2023/10/03	44	52.23	20.1	51.37	51.00	23.9	19,013	0.13%
2023/10/02	5.1	52.08	7	51.63	52.10	-1.9	19,083	-0.01%
2023/09/28	11	51.66	24	51.87	52.00	-13	19,150	-0.07%
2023/09/27	20	51.94	35	51.99	52.00	-15	19,231	-0.08%
2023/09/26	32	51.94	51	52.15	51.70	-19	19,176	-0.10%
2023/09/25	68	51.79	57.1	51.81	51.40	10.9	19,087	0.06%
2023/09/22	10.1	50.49	8.2	50.80	51.00	1.9	18,922	0.01%
2023/09/21	11.3	49.41	14	48.85	48.75	-2.7	18,722	-0.01%
2023/09/20	6.1	50.09	10.3	50.28	50.60	-4.2	18,815	-0.02%
2023/09/19	18.3	50.24	12	50.50	50.50	6.3	19,025	0.03%
2023/09/18	7	49.14	2	49.55	49.15	5	19,243	0.03%
2023/09/15	25	49.53	20	49.75	49.85	5	19,513	0.03%
2023/09/14	19	48.65	10	48.80	48.95	9	19,922	0.05%
2023/09/13	5	48.49	1	48.25	48.55	4	20,240	0.02%
2023/09/12	4	47.51	5	47.55	47.60	-1	21,177	0.00%
2023/09/11	4	47.13	1	47.25	46.80	3	21,496	0.01%
2023/09/08	2	48.18	1	48.00	48.20	1	21,678	0.00%
2023/09/07	0	0.00	5	47.76	47.70	-5	21,834	-0.02%
2023/09/06	1.2	48.59	1	48.70	48.05	0.2	22,052	0.00%
2023/09/05	4.1	48.52	1	48.35	48.70	3.1	22,471	0.01%
2023/09/04	4.1	48.85	5	48.61	48.90	-0.9	22,853	0.00%
2023/09/01	20	50.15	22	49.57	49.30	-2	23,380	-0.01%
2023/08/31	8	49.85	32	49.65	49.90	-24	23,598	-0.10%
2023/08/30	7	49.49	1	49.60	49.40	6	24,036	0.02%
2023/08/29	2.3	49.56	3	49.43	49.55	-0.7	25,008	0.00%
2023/08/28	0	0.00	5	50.02	49.60	-5	25,126	-0.02%
2023/08/25	1	50.10	29	50.44	50.10	-28	25,489	-0.11%
2023/08/24	70	50.91	8	50.93	51.10	62	25,596	0.24%
2023/08/23	1	49.25	8	49.28	49.30	-7	25,596	-0.03%
2023/08/22	11.1	49.41	30.1	49.50	49.25	-19.1	25,880	-0.07%
2023/08/21	13	50.38	44	50.37	50.10	-31	26,172	-0.12%
2023/08/18	19.1	52.24	10	51.88	51.20	9.1	26,329	0.03%
2023/08/17	6	50.55	2	51.00	51.20	4	26,331	0.02%
2023/08/16	27	50.88	6	50.78	50.80	21	26,923	0.08%
2023/08/15	10	50.82	5	50.76	50.90	5	28,001	0.02%
2023/08/14	14	50.18	8.2	50.93	49.75	5.8	29,259	0.02%
2023/08/11	15.3	49.49	9	49.33	49.70	6.3	29,311	0.02%
2023/08/10	36.1	51.50	3	51.17	50.70	33.1	29,651	0.11%
2023/08/09	14	52.33	7	52.51	52.20	7	30,459	0.02%
2023/08/08	2.1	52.69	28	53.07	52.30	-25.9	30,630	-0.08%
2023/08/07	25.2	53.35	3	53.43	53.80	22.2	30,917	0.07%
2023/08/04	6.1	52.06	44	52.30	52.50	-37.9	30,934	-0.12%
2023/08/02	71.4	53.69	17	53.54	53.10	54.4	31,471	0.17%
2023/08/01	12	53.28	37	53.33	53.20	-25	32,218	-0.08%
2023/07/31	57.3	54.53	12	54.25	53.80	45.3	32,510	0.14%
2023/07/28	37	53.50	18	53.99	54.60	19	32,582	0.06%
2023/07/27	32.2	55.18	18.1	55.29	55.00	14.1	32,509	0.04%
2023/07/26	136.8	58.05	187.5	59.46	55.00	-50.7	32,680	-0.16%	大買/大賣/
2023/07/25	30	57.12	70.3	57.44	59.00	-40.3	30,459	-0.13%
2023/07/24	44.8	55.06	15	54.97	53.70	29.8	29,135	0.10%
2023/07/21	29.2	54.95	74.1	55.04	55.60	-44.9	28,830	-0.16%
2023/07/20	15	52.55	14	52.66	52.90	1	28,388	0.00%
2023/07/19	27	51.63	10	52.05	51.50	17	28,384	0.06%
2023/07/18	32.4	53.52	15	54.54	53.00	17.4	28,340	0.06%
2023/07/17	70.4	55.34	51.1	55.08	54.70	19.3	28,293	0.07%
2023/07/14	32.6	53.51	18	53.29	53.50	14.6	27,997	0.05%
2023/07/13	7.3	51.87	16.3	52.14	52.00	-9	27,939	-0.03%
2023/07/12	5	53.00	30	52.63	52.70	-25	28,160	-0.09%
2023/07/11	36	52.78	10	52.38	52.20	26	28,583	0.09%
2023/07/10	26	52.43	17	52.86	52.70	9	29,213	0.03%
2023/07/07	7.1	50.76	25.6	50.99	51.00	-18.5	29,612	-0.06%
2023/07/06	8	52.25	10	51.61	51.50	-2	30,322	-0.01%
2023/07/05	7.3	52.51	6.7	52.41	52.10	0.6	30,540	0.00%
2023/07/04	7	53.19	2	53.00	53.00	5	31,007	0.02%
2023/07/03	13	54.07	11.1	54.06	54.00	1.9	31,095	0.01%
2023/06/30	6	52.98	5	53.42	53.30	1	31,439	0.00%
2023/06/29	3.1	52.93	6	52.87	52.90	-2.9	31,887	-0.01%
2023/06/28	9	52.87	2.1	52.77	52.70	6.9	32,794	0.02%
2023/06/27	26.2	53.52	31	53.00	53.50	-4.8	33,152	-0.01%
2023/06/26	30.1	55.20	16	55.04	54.50	14.1	34,208	0.04%
2023/06/21	15.1	56.77	5	57.02	57.00	10.1	35,109	0.03%
2023/06/20	48	57.08	38.1	56.95	56.90	9.9	35,780	0.03%
2023/06/19	23.6	56.65	29.3	56.42	55.80	-5.7	36,374	-0.02%
2023/06/16	38.2	56.77	17.6	56.78	56.80	20.7	36,338	0.06%
2023/06/15	23.1	53.55	32	53.58	54.30	-8.9	35,547	-0.03%
2023/06/14	16.1	53.22	21	53.16	53.40	-4.9	35,532	-0.01%
2023/06/13	14.6	53.68	10	53.59	53.60	4.6	35,517	0.01%
2023/06/12	26.1	53.19	17.1	53.53	53.00	9	35,910	0.02%
2023/06/09	139.3	54.98	103	54.63	54.70	36.3	35,907	0.10%	大買/大賣/
2023/06/08	11	56.70	4.1	56.69	56.30	6.9	35,702	0.02%
2023/06/07	16.1	56.68	25	56.34	57.40	-8.9	35,651	-0.02%
2023/06/06	11	54.32	20	54.56	54.50	-9	35,811	-0.03%
2023/06/05	13.1	55.07	14	55.09	54.70	-0.9	36,222	0.00%
2023/06/02	25.4	54.47	28	54.19	54.10	-2.7	36,299	-0.01%
2023/06/01	4	51.60	3	51.80	52.00	1	35,459	0.00%
2023/05/31	4.1	51.60	5	51.82	51.20	-0.9	35,375	0.00%
2023/05/30	9	51.49	9	51.34	51.10	0	35,007	0.00%
2023/05/29	6	51.88	46	52.08	51.80	-40	34,911	-0.11%
2023/05/26	23	50.90	3	50.87	50.90	20	34,768	0.06%
2023/05/25	22	52.30	10.1	52.26	51.80	11.9	34,623	0.03%
2023/05/24	26	51.31	12.2	51.65	52.40	13.8	34,240	0.04%
2023/05/23	14	51.89	18	52.13	51.90	-4	34,146	-0.01%
2023/05/22	114	52.50	95	52.28	51.90	19	34,209	0.06%	大買/
2023/05/19	87.1	51.35	74	51.22	51.10	13.1	33,571	0.04%
2023/05/18	69.3	49.45	73.1	49.54	49.80	-3.8	32,429	-0.01%
2023/05/17	4	46.95	2	47.18	47.00	2	31,184	0.01%
2023/05/16	11	46.65	2	46.88	47.00	9	30,965	0.03%
2023/05/15	43.5	47.17	52.2	47.25	47.15	-8.7	30,378	-0.03%
2023/05/12	3.2	45.47	14	45.10	45.50	-10.8	29,474	-0.04%
2023/05/11	3.2	45.47	14	45.10	44.95	-10.8	29,168	-0.04%
2023/05/10	4	46.64	4	46.53	46.70	0	28,742	0.00%
2023/05/09	51.3	47.42	9	47.41	47.00	42.3	28,588	0.15%
2023/05/08	17.2	47.52	35	47.74	48.70	-17.8	27,900	-0.06%
2023/05/05	11.6	45.16	32	46.45	45.65	-20.4	26,863	-0.08%
2023/05/04	6	46.65	19.1	46.53	46.60	-13.1	26,436	-0.05%
2023/05/03	5.3	45.88	5	45.97	45.70	0.3	26,125	0.00%
2023/05/02	13.5	45.43	16	45.54	46.25	-2.5	25,840	-0.01%
2023/04/28	0	0.00	8	44.34	44.15	-8	25,225	-0.03%
2023/04/27	6	42.87	3	43.60	43.65	3	24,939	0.01%
2023/04/26	6	42.77	21.9	42.81	43.25	-15.9	24,679	-0.06%
2023/04/25	21	44.75	28.5	43.49	43.05	-7.5	24,372	-0.03%
2023/04/24	14	44.08	9	44.21	44.45	5	23,832	0.02%
2023/04/21	17	43.56	26	43.62	43.80	-9	23,623	-0.04%
2023/04/20	14	44.12	4	44.34	44.00	10	23,290	0.04%
2023/04/19	19	44.98	27	45.24	45.00	-8	23,008	-0.03%
2023/04/18	9	44.36	28	44.21	44.30	-19	22,521	-0.08%
2023/04/17	37	44.89	5.2	45.04	44.60	31.8	22,278	0.14%
2023/04/14	50.1	45.09	19	44.86	44.85	31.1	21,874	0.14%
2023/04/13	23.2	46.53	10.1	46.56	46.00	13.2	21,267	0.06%
2023/04/12	32	45.19	36.4	45.14	45.40	-4.4	20,354	-0.02%
2023/04/11	36.5	44.74	19	44.72	44.40	17.5	19,625	0.09%
2023/04/10	29	43.86	19	43.85	43.95	10	18,702	0.05%
2023/04/07	39	43.30	64	43.60	43.05	-25	18,260	-0.14%
2023/04/06	6.4	42.26	18	42.40	42.60	-11.6	17,591	-0.07%
2023/03/31	39	41.83	22.2	41.82	42.50	16.9	17,338	0.10%
2023/03/30	15	42.73	5.1	42.76	42.70	9.9	16,783	0.06%
2023/03/29	36	42.24	33.2	42.41	42.90	2.9	16,156	0.02%
2023/03/28	48.2	40.84	40	41.34	40.90	8.2	15,121	0.05%
2023/03/27	52.1	42.81	25	43.04	41.90	27.1	14,519	0.19%
2023/03/24	44.1	42.07	56.1	43.07	44.00	-12	13,151	-0.09%
2023/03/23	11.1	39.80	25	39.55	40.00	-13.9	11,847	-0.12%
2023/03/22	29	38.19	83.1	38.21	37.90	-54.1	10,854	-0.50%
2023/03/21	6	36.38	8	36.67	36.25	-2	9,674	-0.02%
2023/03/20	3	35.95	2.2	35.85	35.85	0.8	9,313	0.01%
2023/03/17	3.1	35.06	12	35.30	35.20	-8.9	9,080	-0.10%
2023/03/16	6.2	35.05	6	35.09	35.00	0.2	8,746	0.00%
2023/03/15	12	35.98	2.2	36.05	35.70	9.8	8,502	0.12%
2023/03/14	11	35.14	5.3	34.99	35.20	5.8	7,977	0.07%
2023/03/13	7.3	34.53	12.2	34.65	34.90	-4.9	7,687	-0.06%
2023/03/10	12	35.00	2	35.40	35.10	10	7,405	0.14%
2023/03/09	47	36.56	18	36.32	36.00	29	7,062	0.41%
2023/03/08	10.1	34.83	3	34.93	34.50	7.1	6,249	0.11%
2023/03/07	6	34.38	83	34.56	35.10	-77	5,568	-1.38%
2023/03/06	0	0.00	5	32.28	31.95	-5	5,029	-0.10%
2023/03/03	0	0.00	3	31.40	31.55	-3	4,837	-0.06%
2023/03/01	1	30.50	0	0.00	30.50	1	4,690	0.02%
2023/02/24	0	0.00	11	31.00	30.75	-11	4,662	-0.24%
2023/02/23	3	31.03	27	30.98	30.95	-24	4,564	-0.53%
2023/02/22	0	30.40	0	0.00	30.25	0	4,425	0.00%
2023/02/21	2	30.35	0	30.30	30.40	2	4,287	0.05%
2023/02/20	14	30.65	4	30.90	30.85	10	4,090	0.24%
2023/02/17	1.1	29.52	0	0.00	29.30	1.1	3,679	0.03%
2023/02/13	1	29.10	0	0.00	29.30	1	3,478	0.03%
2023/02/10	0	0.00	4	29.30	29.35	-4	3,455	-0.12%
2023/02/09	1	29.00	0	0.00	29.00	1	3,437	0.03%
2023/02/03	1	28.80	1	29.00	29.00	0	3,402	0.00%
2023/02/01	1	28.75	0	0.00	28.75	1	3,403	0.03%
2023/01/31	0	0.00	0	28.80	28.70	0	3,396	0.00%
2023/01/11	0	28.40	0.1	28.40	28.35	0	3,492	0.00%
2023/01/09	0	28.40	0	0.00	28.50	0	3,485	0.00%
2023/01/06	0.1	28.20	6	28.34	28.25	-6	3,454	-0.17%
2023/01/05	18	28.32	9	28.60	28.05	9	3,484	0.26%
2022/12/27	0	0.00	1	27.80	27.80	-1	3,403	-0.03%
2022/12/26	0	0.00	1	27.45	27.50	-1	3,400	-0.03%
2022/12/22	1.1	27.40	0	0.00	27.35	1.1	3,473	0.03%
2022/12/12	0.1	27.85	0	0.00	27.80	0.1	3,461	0.00%
2022/12/07	1	28.00	12	27.78	27.70	-11	3,548	-0.31%
2022/12/06	4	28.10	0	0.00	27.90	4	3,518	0.11%
2022/12/05	1	28.00	0	0.00	28.00	1	3,447	0.03%
2022/12/02	3	28.22	0	0.00	28.15	3	3,413	0.09%
2022/11/28	1.1	27.90	0	0.00	27.90	1.1	3,339	0.03%
2022/11/24	0	0.00	0.2	27.89	27.90	-0.2	3,367	-0.01%
2022/11/23	0.1	27.60	0	27.55	27.40	0.1	3,374	0.00%
2022/11/22	1	27.50	0	0.00	27.35	1	3,396	0.03%
2022/11/21	0	28.10	0	0.00	27.80	0	3,350	0.00%
2022/11/18	0.1	28.50	10	28.63	28.10	-10	3,444	-0.29%
2022/11/09	10	29.20	0	0.00	29.10	10	3,425	0.29%
2022/11/02	0	0.00	0	28.65	28.55	0	3,289	0.00%
2022/11/01	20	28.63	1	28.65	28.65	19	3,272	0.58%
2022/10/25	0	0.00	1	28.10	28.10	-1	3,129	-0.03%
2022/10/20	1	26.40	0	0.00	27.05	1	3,127	0.03%
2022/10/19	1	27.30	0	0.00	27.20	1	2,985	0.03%
2022/10/12	0	0.00	1	27.80	27.85	-1	3,040	-0.03%
2022/10/05	0	0.00	0	28.30	28.05	0	3,029	0.00%
2022/10/04	0	28.05	5	28.05	28.05	-5	3,039	-0.16%
2022/09/28	0	0.00	5	28.00	28.05	-5	3,101	-0.16%
2022/09/26	0	0.00	5	28.35	28.30	-5	3,197	-0.16%
2022/09/23	1	29.00	0	0.00	29.00	1	3,523	0.03%
2022/09/16	10	28.50	0	0.00	28.50	10	4,278	0.23%
2022/09/08	0	0.00	0.5	28.90	29.15	-0.5	4,361	-0.01%
2022/09/07	0	0.00	7	28.92	28.80	-7	4,373	-0.16%
2022/09/06	0	0.00	5	29.25	29.30	-5	4,414	-0.11%
2022/09/05	1	29.40	1	29.60	29.75	0	4,436	0.00%
2022/08/31	0	0.00	2	29.35	29.60	-2	4,441	-0.05%
2022/08/30	5	29.20	0	0.00	29.30	5	4,410	0.11%
2022/08/29	10.1	28.70	0	0.00	29.20	10.1	4,401	0.23%
2022/08/25	9	29.97	6	30.30	29.60	3	4,349	0.07%
2022/08/23	0	0.00	1	29.60	29.35	-1	4,315	-0.02%
2022/08/17	0	0.00	1	30.00	29.90	-1	4,299	-0.02%
2022/08/16	0	0.00	9	29.71	29.80	-9	4,200	-0.21%
2022/08/08	3	28.30	0	0.00	28.35	3	4,125	0.07%
2022/08/05	2.2	28.37	0	0.00	28.55	2.2	4,152	0.05%
2022/08/04	0.1	28.16	0	0.00	28.10	0.1	4,220	0.00%
2022/08/02	0.1	28.78	0	0.00	28.70	0.1	4,230	0.00%
2022/08/01	9	29.30	0	0.00	29.00	9	4,236	0.21%
2022/07/29	0	0.00	3	29.30	29.35	-3	4,251	-0.07%
2022/07/27	0	0.00	1	29.25	29.25	-1	4,216	-0.02%
2022/07/26	4	28.85	0	0.00	28.95	4	4,199	0.10%
2022/07/21	0	28.55	1	28.50	28.70	-1	4,306	-0.02%
2022/07/20	9	29.05	5	29.00	28.70	4	4,365	0.09%
2022/07/19	0	28.70	2	28.65	28.75	-2	4,380	-0.05%
2022/07/18	0	0.00	1	28.55	28.45	-1	4,515	-0.02%
2022/07/14	13	28.25	21	28.06	28.25	-8	4,778	-0.17%
2022/07/13	11	28.36	21	28.30	28.20	-10	4,819	-0.21%
2022/07/12	0	28.15	0	0.00	28.05	0	4,925	0.00%
2022/07/07	0	0.00	11	28.40	28.40	-11	5,237	-0.21%
2022/07/06	0	0.00	5	28.77	28.50	-5	5,195	-0.10%
2022/07/05	5	28.85	0	0.00	28.65	5	5,186	0.10%
2022/07/04	28	28.73	12	28.82	28.70	16	5,127	0.31%
2022/07/01	31	30.03	14.7	29.43	29.05	16.3	5,112	0.32%
2022/06/30	6.1	29.72	2	29.83	29.85	4.1	4,819	0.08%
2022/06/29	2.1	29.43	1	29.60	29.45	1.1	4,609	0.02%
2022/06/27	1	29.20	0	0.00	28.95	1	4,810	0.02%
2022/06/22	5	28.15	0	0.00	28.20	5	4,610	0.11%
2022/06/17	0	0.00	10	28.05	28.05	-10	4,621	-0.22%
2022/06/15	1	28.75	1	28.80	28.60	0	4,550	0.00%
2022/06/13	1	29.60	0	0.00	29.70	1	4,494	0.02%
2022/06/10	6	29.85	0	0.00	29.85	6	4,432	0.14%
2022/06/09	2	29.95	0	0.00	29.95	2	4,422	0.05%
2022/06/08	1	30.10	0.1	30.10	30.15	0.9	4,416	0.02%
2022/06/06	0.1	30.15	0	0.00	30.15	0.1	4,419	0.00%
2022/06/02	11	30.05	0	0.00	29.90	11	4,429	0.25%
2022/06/01	4	30.64	0	0.00	30.50	4	4,436	0.09%
2022/05/31	0	0.00	0	30.10	30.95	0	4,384	0.00%
2022/05/30	0	0.00	2	30.00	30.25	-2	4,298	-0.05%
2022/05/27	0	0.00	1	29.90	29.60	-1	4,268	-0.02%
2022/05/26	0.1	29.15	0	0.00	29.30	0.1	4,232	0.00%
2022/05/24	2	29.00	0	0.00	28.65	2	4,227	0.05%
2022/05/23	0	28.90	0	0.00	28.85	0	4,220	0.00%
2022/05/16	0.1	28.00	5	28.45	28.25	-5	4,119	-0.12%
2022/05/12	2	28.65	0	0.00	28.60	2	3,982	0.05%
2022/05/10	0.2	29.98	0	0.00	30.10	0.2	3,881	0.01%
2022/05/09	1.1	29.80	25	30.19	29.80	-23.9	3,881	-0.62%
2022/05/06	2.1	30.55	0	0.00	30.80	2.1	3,860	0.05%
2022/05/05	1	31.05	0	0.00	31.05	1	3,858	0.03%
2022/05/03	1	31.10	1	31.15	31.10	0	3,885	0.00%
2022/04/29	1	32.15	4	31.31	31.20	-3	3,867	-0.08%
2022/04/28	0	0.00	25	31.65	31.70	-25	3,811	-0.66%
2022/04/27	15	31.67	0	0.00	31.70	15	3,783	0.40%
2022/04/26	13	32.40	22	32.61	32.30	-9	3,739	-0.24%
2022/04/25	1	32.40	0	0.00	31.90	1	3,652	0.03%
2022/04/22	3	32.80	1	32.90	32.90	2	3,532	0.06%
2022/04/21	10	32.80	0	0.00	32.65	10	3,399	0.29%
2022/04/20	2	33.65	14	33.74	33.55	-12	3,241	-0.37%
2022/04/19	6	33.01	3	33.03	32.95	3	3,086	0.10%
2022/04/18	4	33.31	20	32.75	32.45	-16	3,007	-0.53%
2022/04/15	3	33.35	24	33.11	33.45	-21	2,886	-0.73%
2022/04/14	1	32.15	15	32.22	32.70	-14	2,699	-0.52%
2022/04/13	45.1	32.39	1	32.35	32.30	44.1	2,621	1.68%
2022/04/12	1	31.15	21	31.11	31.25	-20	2,477	-0.81%
2022/04/11	0	0.00	2	31.10	31.05	-2	2,469	-0.08%
2022/04/07	0	0.00	2	30.90	30.50	-2	2,447	-0.08%
2022/04/06	3	31.57	4	31.38	31.40	-1	2,411	-0.04%
2022/04/01	2	31.50	1	31.50	31.50	1	2,360	0.04%
2022/03/31	34	32.50	14	32.95	32.15	20	2,263	0.88%
2022/03/30	2	31.30	6	31.38	31.45	-4	1,935	-0.21%
2022/03/28	1	30.70	0	0.00	30.85	1	1,844	0.05%
2022/03/25	5	30.99	1	31.25	30.95	4	1,820	0.22%
2022/03/23	1	30.45	1	30.30	30.30	0	1,751	0.00%
2022/03/16	1	29.35	0	0.00	29.55	1	1,600	0.06%
2022/03/08	0	0.00	40	28.50	28.70	-40	1,649	-2.43%
2022/03/07	2	29.20	1	29.35	29.10	1	1,656	0.06%
2022/03/04	2	29.80	0	0.00	29.80	2	1,676	0.12%
2022/03/02	1	30.20	0	0.00	30.05	1	1,647	0.06%
2022/02/25	0	29.95	0	0.00	30.05	0	1,667	0.00%
2022/02/23	1	30.10	0	0.00	30.10	1	1,636	0.06%
2022/02/22	1	30.10	0	0.00	30.05	1	1,653	0.06%
2022/02/10	1	30.70	0	0.00	30.40	1	1,800	0.06%
2022/02/07	2	29.55	0	0.00	29.70	2	1,787	0.11%
2022/01/25	0	0.00	1	29.50	29.20	-1	1,788	-0.06%
2021/12/30	0	0.00	1	32.00	31.65	-1	1,978	-0.05%
2021/12/29	1	31.60	5	31.80	31.90	-4	1,997	-0.20%
2021/12/28	0	0.00	1	31.40	31.50	-1	1,984	-0.05%
2021/12/20	0	0.00	1	30.85	30.65	-1	2,064	-0.05%
2021/12/17	1	30.80	3	30.95	30.90	-2	2,063	-0.10%
2021/12/16	3	31.00	10	30.95	30.60	-7	2,018	-0.35%
2021/11/29	0	0.00	2	30.10	30.35	-2	2,156	-0.09%
2021/11/25	1	30.85	0	0.00	30.75	1	2,147	0.05%
2021/11/23	1	30.80	0	0.00	30.80	1	2,156	0.05%
2021/11/22	20	31.30	5	31.35	31.35	15	2,147	0.70%
2021/11/17	1	31.30	1	31.45	31.50	0	2,179	0.00%
2021/11/15	60	31.45	1	31.50	31.65	59	2,206	2.67%
2021/11/12	2	31.58	0	0.00	31.55	2	2,203	0.09%
2021/11/11	30	31.40	0	0.00	31.50	30	2,197	1.37%
2021/11/10	1	31.40	0	0.00	31.55	1	2,224	0.04%
2021/11/09	5	31.50	2	31.35	31.40	3	2,213	0.14%
2021/11/01	0	0.00	1	30.30	30.35	-1	2,100	-0.05%
2021/10/25	32	30.05	0	0.00	30.10	32	2,059	1.55%
2021/10/22	15	30.25	0	0.00	30.25	15	2,070	0.72%
2021/10/21	0	0.00	1	30.30	30.75	-1	2,071	-0.05%
2021/10/19	15	30.28	0	0.00	30.30	15	2,033	0.74%
2021/10/18	10	30.00	0	0.00	30.00	10	2,045	0.49%
2021/10/12	1	30.15	0	0.00	30.25	1	2,024	0.05%
2021/10/04	0	0.00	1	30.30	30.45	-1	1,982	-0.05%
2021/09/17	1	32.00	0	0.00	30.75	1	2,050	0.05%
2021/09/14	1	31.10	0	0.00	31.25	1	1,877	0.05%
2021/08/17	1	29.30	0	0.00	29.20	1	2,419	0.04%
2021/08/06	15	31.05	0	0.00	31.00	15	2,488	0.60%
2021/08/02	0	0.00	2	31.55	31.70	-2	2,878	-0.07%
2021/07/29	0	0.00	5	31.00	31.60	-5	2,886	-0.17%
2021/07/26	0	0.00	10	31.55	31.45	-10	2,980	-0.34%
2021/07/23	15	31.97	0	0.00	31.75	15	3,012	0.50%
2021/07/22	0	0.00	1	32.00	31.60	-1	2,983	-0.03%
2021/07/19	0	0.00	0.3	31.85	31.90	-0.3	3,080	-0.01%
2021/07/09	1	32.35	0	0.00	32.55	1	3,817	0.03%
2021/07/06	0	0.00	1	34.15	33.45	-1	3,923	-0.03%
2021/06/30	1	33.35	0	0.00	33.20	1	3,897	0.03%
2021/06/24	0.1	33.50	0	0.00	33.65	0.1	4,123	0.00%
2021/06/21	7	34.09	7	33.78	33.60	0	4,502	0.00%
2021/06/17	15	33.00	0	0.00	32.95	15	4,689	0.32%
2021/06/16	4	33.30	2	33.20	33.60	2	4,748	0.04%
2021/06/15	1	33.35	1	33.60	33.00	0	4,759	0.00%
2021/06/11	10	33.00	0	0.00	33.00	10	4,761	0.21%
2021/06/08	0	33.05	0	0.00	33.00	0	4,747	0.00%
2021/06/04	0	0.00	9	33.30	33.30	-9	4,802	-0.19%
2021/06/02	0	0.00	1	33.05	33.40	-1	4,873	-0.02%
2021/05/31	1	32.95	11	32.95	33.00	-10	4,958	-0.20%
2021/05/28	3	33.50	0	0.00	32.95	3	4,995	0.06%
2021/05/27	1.1	31.63	1	32.35	33.50	0.1	4,997	0.00%
2021/05/26	5	31.80	0	32.05	32.35	5	5,033	0.10%
2021/05/17	1	30.00	0	0.00	29.85	1	5,440	0.02%
2021/05/13	0	0.00	4	30.55	30.40	-4	5,472	-0.07%
2021/05/12	5	33.94	2	34.25	31.35	3	5,517	0.05%
2021/05/11	0	0.00	5	34.70	34.35	-5	5,625	-0.09%
2021/05/10	0	0.00	4	35.20	35.55	-4	5,625	-0.07%
2021/05/07	1	32.90	0	0.00	32.80	1	5,495	0.02%
2021/05/05	6	32.60	0	0.00	32.35	6	5,590	0.11%
2021/05/04	1	32.90	1	33.75	32.60	0	5,646	0.00%
2021/05/03	7	34.14	0	0.00	34.05	7	5,645	0.12%
2021/04/29	0	0.00	1	34.90	34.90	-1	5,656	-0.02%
2021/04/28	5	34.30	3.2	34.33	34.55	1.8	5,633	0.03%
2021/04/26	7	35.11	3	35.15	35.00	4	5,592	0.07%
2021/04/23	1	34.95	1	35.00	35.05	0	5,566	0.00%
2021/04/22	28	35.55	1	35.50	34.70	27	5,535	0.49%
2021/04/21	1	35.95	0.3	35.75	35.55	0.7	5,388	0.01%
2021/04/20	14.2	34.38	11	35.08	35.10	3.2	5,270	0.06%
2021/04/19	0.3	33.50	0.9	33.27	33.30	-0.6	5,046	-0.01%
2021/04/16	0.2	32.85	0	0.00	32.85	0.2	4,985	0.00%
2021/04/14	7	32.65	0	0.00	33.00	7	5,019	0.14%
2021/04/13	0	0.00	5	33.00	32.70	-5	4,996	-0.10%
2021/04/09	10	31.70	0	0.00	31.70	10	4,986	0.20%
2021/04/01	2	31.70	0	0.00	31.85	2	4,985	0.04%
2021/03/31	2	32.38	0	0.00	32.35	2	4,933	0.04%
2021/03/30	0	0.00	3	33.03	33.35	-3	4,868	-0.06%
2021/03/29	2	31.85	0	0.00	31.85	2	4,794	0.04%
2021/03/26	0	0.00	1	31.65	31.90	-1	4,788	-0.02%
2021/03/25	2	32.35	12	32.00	31.85	-10	4,761	-0.21%
2021/03/24	19	32.64	30	33.04	32.65	-11	4,693	-0.23%
2021/03/23	3	31.73	3	31.53	31.75	0	4,450	0.00%
2021/03/22	2	30.70	10	31.20	31.05	-8	4,213	-0.19%
2021/03/19	0	30.85	0	0.00	30.85	0	4,104	0.00%
2021/03/18	0	0.00	1	31.00	30.90	-1	4,050	-0.02%
2021/03/17	0	0.00	12	30.78	30.75	-12	4,062	-0.30%
2021/03/16	1	31.05	0	0.00	31.00	1	4,068	0.02%
2021/03/15	28	30.97	0	0.00	30.75	28	4,071	0.69%
2021/03/12	6	30.65	0	0.00	30.65	6	4,047	0.15%
2021/03/11	5	30.25	0	0.00	30.65	5	4,061	0.12%
2021/03/10	10	30.13	0	0.00	30.20	10	4,044	0.25%
2021/03/08	0	30.45	0	0.00	30.70	0	4,066	0.00%
2021/03/02	0.1	30.35	0	0.00	30.50	0.1	4,145	0.00%
2021/02/26	3	30.37	0	0.00	30.35	3	4,159	0.07%
2021/02/25	1	30.40	0	0.00	30.75	1	4,138	0.02%
2021/02/24	0	0.00	12	29.93	29.85	-12	4,110	-0.29%
2021/02/23	0	0.00	10	29.80	29.80	-10	4,099	-0.24%
2021/02/22	0	0.00	21	29.49	29.40	-21	4,068	-0.52%
2021/02/19	0	0.00	21	29.05	29.10	-21	4,032	-0.52%
2021/02/18	2	29.05	0	0.00	29.00	2	3,999	0.05%
2021/02/03	3	28.48	0	0.00	28.45	3	3,806	0.08%
2021/02/02	0	0.00	3.1	28.81	29.10	-3.1	3,702	-0.08%
2021/02/01	10	27.50	0	0.00	27.25	10	3,512	0.28%
2021/01/29	1	27.15	0	0.00	26.80	1	3,453	0.03%
2021/01/28	1.1	27.07	10	27.05	27.05	-8.9	3,409	-0.26%
2021/01/26	0	0.00	5	27.45	27.45	-5	3,315	-0.15%
2021/01/25	10	27.85	0	0.00	27.85	10	3,265	0.31%
2021/01/22	1	27.50	1	27.45	27.50	0	3,258	0.00%
2021/01/21	1	27.80	0	0.00	27.75	1	3,211	0.03%
2021/01/20	0	0.00	30	28.00	28.00	-30	3,231	-0.93%
2021/01/15	10	28.65	0	0.00	28.70	10	3,296	0.30%
2021/01/14	0	0.00	3	28.88	28.90	-3	3,357	-0.09%
2021/01/13	0	0.00	7	29.40	29.15	-7	3,361	-0.21%
2021/01/12	1	28.95	1	29.20	28.75	0	3,340	0.00%
2021/01/11	35	29.27	0	0.00	29.20	35	3,310	1.06%
2021/01/08	42	28.90	0	0.00	29.00	42	3,271	1.28%
2021/01/06	0	0.00	1	28.30	28.20	-1	3,193	-0.03%
2021/01/05	0	0.00	1	28.40	28.40	-1	3,224	-0.03%
2021/01/04	1	28.30	0	0.00	28.45	1	3,220	0.03%
2020/12/31	3	27.65	0	0.00	27.65	3	3,188	0.09%
2020/12/23	1	27.10	0	0.00	27.20	1	3,125	0.03%
2020/12/15	1	27.55	0	0.00	27.40	1	3,168	0.03%
2020/12/11	2	28.25	2	28.35	28.00	0	3,208	0.00%
2020/12/08	5	28.90	0	0.00	28.70	5	3,166	0.16%
2020/12/07	1	29.10	0	0.00	29.20	1	3,154	0.03%
2020/12/02	1	29.15	0	0.00	29.15	1	3,171	0.03%
2020/11/30	1	29.55	1	29.90	29.55	0	3,126	0.00%
2020/11/27	1	30.20	0	0.00	30.40	1	3,079	0.03%
2020/11/26	5	30.00	0	0.00	30.00	5	3,076	0.16%
2020/11/25	0	0.00	3	30.05	30.05	-3	3,091	-0.10%
2020/11/23	1	30.20	16	29.79	29.80	-15	2,998	-0.50%
2020/11/20	10	29.55	15	29.55	29.55	-5	2,948	-0.17%
2020/11/19	3	29.97	0	0.00	29.90	3	2,911	0.10%
2020/11/18	0	0.00	30	30.00	30.00	-30	2,905	-1.03%
2020/11/05	60	30.00	0	0.00	29.95	60	3,272	1.83%
2020/11/04	0	0.00	1	29.85	29.95	-1	3,346	-0.03%
2020/11/02	6	29.86	10	29.90	29.80	-4	3,352	-0.12%
2020/10/23	1	30.65	0	0.00	30.55	1	3,333	0.03%
2020/10/15	0	0.00	2	29.75	29.85	-2	3,409	-0.06%
2020/10/14	1	30.30	0	0.00	29.85	1	3,457	0.03%
2020/10/13	1	30.05	1	30.20	29.90	0	3,466	0.00%
2020/09/30	0	0.00	4	29.85	29.85	-4	3,642	-0.11%
2020/09/23	0	0.00	3	30.17	30.10	-3	3,726	-0.08%
2020/09/22	0	0.00	4	30.25	30.20	-4	3,716	-0.11%
2020/09/17	0	0.00	6	30.05	30.70	-6	3,710	-0.16%
2020/09/16	0	0.00	1	29.90	29.80	-1	3,644	-0.03%
2020/09/14	0	0.00	0	29.70	29.70	0	3,684	0.00%
2020/09/10	0	29.80	30	29.98	29.95	-30	3,642	-0.82%
2020/09/08	0	0.00	5	29.80	29.85	-5	3,589	-0.14%
2020/09/07	10	30.35	0	0.00	30.35	10	3,554	0.28%
2020/09/02	0	0.00	2	29.90	29.75	-2	3,542	-0.06%
2020/09/01	2	29.70	0	0.00	29.55	2	3,502	0.06%
2020/08/31	30	29.28	0	0.00	29.30	30	3,435	0.87%
2020/08/27	0	0.00	1	29.35	29.55	-1	3,422	-0.03%
2020/08/26	1	29.90	0	0.00	29.70	1	3,406	0.03%
2020/08/24	0	0.00	15	29.70	29.65	-15	3,495	-0.43%
2020/08/20	4	29.98	21	29.44	29.40	-17	3,544	-0.48%
2020/08/19	3	29.57	2	29.70	29.50	1	3,504	0.03%
2020/08/18	1	30.15	0	0.00	30.05	1	3,469	0.03%
2020/08/14	30	28.00	0	0.00	28.75	30	3,432	0.87%
2020/08/13	1	28.95	5	29.05	29.10	-4	3,390	-0.12%
2020/08/11	0	28.00	0	0.00	28.10	0	3,344	0.00%
2020/08/07	0	0.00	3	28.60	28.50	-3	3,249	-0.09%
2020/08/06	1	28.25	1	28.35	28.35	0	3,249	0.00%
2020/07/29	2	27.78	2	27.60	27.60	0	3,262	0.00%
2020/07/28	0	0.00	20	28.29	28.15	-20	3,255	-0.61%
2020/07/20	0	0.00	4	28.00	28.30	-4	3,118	-0.13%
2020/07/17	2	27.55	0	0.00	27.45	2	3,107	0.06%
2020/07/10	2	26.93	2	26.75	26.75	0	3,116	0.00%
2020/07/09	20	27.13	0	0.00	26.95	20	3,124	0.64%
2020/07/01	2	27.23	0	0.00	27.00	2	3,118	0.06%
2020/06/24	0	0.00	1	27.20	26.95	-1	3,182	-0.03%
2020/06/23	0	0.00	4	26.95	26.85	-4	3,231	-0.12%
2020/06/16	2	27.23	1	27.20	27.15	1	3,721	0.03%
2020/06/11	1	27.60	0	0.00	27.25	1	4,120	0.02%
2020/06/03	1	28.10	0	0.00	28.10	1	4,889	0.02%
2020/05/29	1	28.40	2	28.40	28.20	-1	4,913	-0.02%
2020/05/27	0	0.00	2	28.85	28.40	-2	4,885	-0.04%
2020/05/25	0	0.00	2	28.20	28.15	-2	4,914	-0.04%
2020/05/22	0	0.00	117	28.30	28.15	-117	4,972	-2.35%	大賣/鉅額交易
2020/05/18	0	0.00	1	27.20	27.05	-1	4,875	-0.02%
2020/05/15	0	0.00	3	26.98	26.95	-3	4,880	-0.06%
2020/05/13	0	0.00	1	26.95	26.90	-1	4,955	-0.02%
2020/05/08	3	26.45	2	26.45	26.45	1	4,980	0.02%
2020/05/07	1	27.05	0	0.00	26.95	1	4,996	0.02%
2020/05/05	0	0.00	2	27.00	27.00	-2	4,992	-0.04%
2020/04/30	0	0.00	19	26.95	26.85	-19	4,992	-0.38%
2020/04/29	1	26.80	0	0.00	26.70	1	5,001	0.02%
2020/04/28	1	26.75	20	27.00	26.80	-19	5,122	-0.37%
2020/04/27	0	0.00	2	26.65	26.60	-2	5,252	-0.04%
2020/04/17	4	25.65	1	25.75	25.80	3	5,312	0.06%
2020/04/16	5	25.60	1	25.75	25.55	4	5,336	0.07%
2020/04/15	2	26.20	0	0.00	26.00	2	5,379	0.04%
2020/04/14	0	0.00	1	26.40	26.55	-1	5,390	-0.02%
2020/04/13	1	26.10	0	0.00	26.10	1	5,350	0.02%
2020/04/10	1	24.25	8	25.33	26.05	-7	5,317	-0.13%
2020/04/09	0	0.00	4	24.10	23.95	-4	5,238	-0.08%
2020/04/08	0	0.00	1	24.10	23.90	-1	5,263	-0.02%
2020/04/06	2	23.95	0	0.00	23.80	2	5,383	0.04%
2020/03/27	4	23.95	0	0.00	23.50	4	5,416	0.07%
2020/03/25	3	23.95	7	23.89	24.10	-4	5,332	-0.08%
2020/03/24	4	23.00	0	0.00	23.00	4	5,263	0.08%
2020/03/23	1	23.80	0	0.00	23.80	1	5,209	0.02%
2020/03/20	0	0.00	1	25.45	25.60	-1	5,145	-0.02%
2020/03/19	0	0.00	1	24.25	24.10	-1	5,044	-0.02%
2020/03/17	1	24.80	4.7	24.92	24.80	-3.7	4,835	-0.08%
2020/03/12	2	24.90	2	24.80	24.80	0	4,432	0.00%
2020/03/11	2	25.70	0	0.00	25.50	2	4,255	0.05%
2020/03/10	2	26.20	0	0.00	26.20	2	4,079	0.05%
2020/03/09	23	25.94	0	0.00	26.00	23	3,963	0.58%
2020/03/06	1	26.85	0	0.00	26.70	1	3,985	0.03%
2020/03/03	5	27.02	2	27.00	26.95	3	3,993	0.08%
2020/03/02	0	0.00	2	27.00	26.80	-2	3,960	-0.05%
2020/02/25	3	26.70	0	0.00	26.80	3	3,846	0.08%
2020/02/24	0	0.00	2	27.00	26.95	-2	3,834	-0.05%
2020/02/18	6	27.53	0.5	27.55	27.55	5.5	4,118	0.13%
2020/02/17	1	27.75	2	27.75	27.85	-1	4,132	-0.02%
2020/02/14	0	27.60	0	0.00	27.70	0	4,200	0.00%
2020/02/03	0	0.00	2	26.85	27.10	-2	4,371	-0.05%
2020/01/17	0	0.00	20	27.00	26.85	-20	4,211	-0.47%
2020/01/10	20	25.90	0	0.00	25.80	20	4,206	0.48%
2020/01/03	0	0.00	1	26.70	26.75	-1	4,244	-0.02%
2019/12/31	0	0.00	4	26.25	26.20	-4	4,234	-0.09%
2019/12/12	0	0.00	2	26.80	26.80	-2	4,394	-0.05%
2019/12/03	0	0.00	7	26.75	27.00	-7	4,567	-0.15%
2019/11/14	1	27.30	0	0.00	27.20	1	4,675	0.02%
2019/11/13	2	27.30	0	0.00	27.20	2	4,764	0.04%
2019/11/07	0	0.00	1	26.70	26.95	-1	4,650	-0.02%
2019/10/17	0	0.00	3	26.15	26.15	-3	5,037	-0.06%
2019/10/04	1	25.85	0	0.00	25.70	1	5,039	0.02%
2019/10/03	3	26.05	21	26.00	25.90	-18	5,030	-0.36%
2019/09/27	0	0.00	49	25.02	25.00	-49	4,802	-1.02%
2019/09/23	10	24.75	0	0.00	24.75	10	4,729	0.21%
2019/09/19	10	24.85	6	24.95	24.90	4	4,632	0.09%
2019/09/18	5	24.85	0	0.00	24.90	5	4,654	0.11%
2019/09/17	8	25.04	0	0.00	24.95	8	4,745	0.17%
2019/09/16	0	0.00	22	25.55	25.40	-22	4,887	-0.45%
2019/09/12	20	25.00	21	25.44	25.35	-1	4,844	-0.02%
2019/09/11	40	25.05	20	24.85	24.90	20	4,815	0.42%
2019/09/05	0	0.00	11	24.85	24.80	-11	4,798	-0.23%
2019/09/04	0	0.00	10	24.70	24.60	-10	4,839	-0.21%
2019/09/03	11	24.76	0	0.00	24.55	11	4,824	0.23%
2019/09/02	10	24.95	0	0.00	24.95	10	4,840	0.21%
2019/08/29	0	0.00	2	24.80	24.85	-2	4,894	-0.04%
2019/08/27	0	0.00	4	25.15	25.00	-4	5,020	-0.08%
2019/08/26	4	24.83	1	24.95	24.80	3	5,159	0.06%
2019/08/21	0	0.00	15	25.15	25.20	-15	6,601	-0.23%
2019/08/20	14	25.05	0	0.00	24.90	14	6,729	0.21%
2019/08/19	5	25.00	7	24.89	25.05	-2	6,643	-0.03%
2019/08/12	0	0.00	10	23.60	23.70	-10	6,685	-0.15%
2019/08/06	0	0.00	1	22.85	23.25	-1	6,803	-0.01%
2019/08/05	10	23.40	0	0.00	23.25	10	6,880	0.15%
2019/08/02	0	0.00	5	23.35	23.35	-5	6,958	-0.07%
2019/07/31	0	0.00	2	24.63	24.90	-2	6,820	-0.03%
2019/07/29	1	23.80	0	0.00	23.90	1	6,626	0.02%
2019/07/24	0	0.00	1	24.05	23.95	-1	6,645	-0.02%
2019/07/22	5	23.35	5	23.30	23.35	0	6,426	0.00%
2019/07/12	0	0.00	2	22.50	22.55	-2	6,253	-0.03%
2019/07/10	0	0.00	20	22.35	22.45	-20	6,282	-0.32%
2019/07/09	0	0.00	2	22.50	22.55	-2	6,363	-0.03%
2019/07/02	0	0.00	1	23.00	23.05	-1	6,724	-0.01%
2019/06/28	0	0.00	6	22.85	22.80	-6	6,784	-0.09%
2019/06/24	0	0.00	10	22.75	22.70	-10	7,025	-0.14%
2019/06/19	0.5	23.15	0	0.00	23.15	0.5	6,780	0.01%
2019/06/14	0	0.00	10	22.90	22.85	-10	6,735	-0.15%
2019/06/12	0	0.00	2	22.90	22.90	-2	6,754	-0.03%
2019/06/05	0	0.00	1	22.60	22.40	-1	6,884	-0.01%
2019/06/03	0.4	22.75	1	22.80	22.75	-0.6	6,793	-0.01%
2019/05/31	8	22.90	5	22.75	22.85	3	6,704	0.04%
2019/05/30	29	23.18	70	23.05	22.80	-41	6,520	-0.63%
2019/05/29	100	23.48	37	23.54	23.00	63	6,068	1.04%
2019/05/28	52	22.68	20	22.75	22.75	32	5,313	0.60%
2019/05/23	0	0.00	10	22.05	22.10	-10	5,255	-0.19%
2019/05/22	2	22.10	10	22.25	22.10	-8	5,412	-0.15%
2019/05/10	0	0.00	7	22.70	22.55	-7	5,346	-0.13%
2019/05/09	1	22.70	0	0.00	22.55	1	5,317	0.02%
2019/05/08	0	0.00	115	22.28	22.40	-115	5,360	-2.15%	大賣/鉅額交易
2019/05/07	0	0.00	5	22.55	22.50	-5	5,411	-0.09%
2019/05/06	2	22.40	0	0.00	22.50	2	5,457	0.04%
2019/05/03	0	0.00	20	22.80	22.75	-20	5,467	-0.37%
2019/04/29	0	22.15	0	0.00	22.15	0	5,409	0.00%
2019/04/16	0	0.00	10	22.77	22.80	-10	5,943	-0.17%
2019/04/15	0	0.00	30	22.70	22.75	-30	6,031	-0.50%
2019/04/12	15	22.75	10	22.85	22.95	5	6,000	0.08%
2019/04/11	0	0.00	2	22.60	22.65	-2	5,916	-0.03%
2019/04/10	0	0.00	8	22.60	22.60	-8	5,841	-0.14%
2019/04/09	0	0.00	2	22.40	22.55	-2	5,826	-0.03%
2019/04/08	0	0.00	2	22.08	22.15	-2	5,717	-0.03%
2019/04/02	2	21.40	0	0.00	21.55	2	5,588	0.04%
2019/04/01	0	0.00	2	21.23	21.20	-2	5,614	-0.04%
2019/03/29	1	21.00	25	20.92	21.00	-24	5,504	-0.44%
2019/03/28	10	20.30	0	0.00	20.50	10	5,499	0.18%
2019/03/26	2	20.10	0	0.00	20.15	2	5,496	0.04%
2019/03/21	20	20.05	0	0.00	20.05	20	5,699	0.35%
2019/03/19	20	19.95	0	0.00	19.95	20	5,726	0.35%
2019/03/14	2	20.00	10	20.10	20.15	-8	5,749	-0.14%
2019/03/12	10	19.90	0	0.00	19.85	10	5,916	0.17%
2019/03/11	20	20.00	21	20.10	20.05	-1	6,198	-0.02%
2019/03/08	0	0.00	1	19.50	19.60	-1	6,651	-0.02%
2019/03/07	2	19.30	0	0.00	19.40	2	9,494	0.02%
2019/03/06	1	19.30	0	0.00	19.40	1	9,722	0.01%
2019/02/27	5	19.15	0	0.00	19.05	5	10,206	0.05%
2019/02/25	17	19.31	31	19.21	19.20	-14	10,224	-0.14%
2019/02/22	5	19.55	5	19.75	19.65	0	10,198	0.00%
2019/02/21	6	19.63	10	19.70	19.75	-4	10,107	-0.04%
2019/02/20	1	19.45	2	19.45	19.50	-1	9,997	-0.01%
2019/02/18	0	0.00	3	18.67	18.95	-3	10,082	-0.03%
2019/01/29	2	18.40	11	18.40	18.45	-9	10,454	-0.09%
2019/01/25	2	18.50	0	0.00	18.50	2	10,397	0.02%
2019/01/24	0	0.00	2	18.55	18.50	-2	10,414	-0.02%
2019/01/23	0	0.00	1	18.35	18.35	-1	10,436	-0.01%
2019/01/22	0	0.00	1	18.25	18.30	-1	10,490	-0.01%
2019/01/21	2	18.20	39	18.28	18.35	-37	10,524	-0.35%
2019/01/17	0	0.00	2	18.20	18.15	-2	10,558	-0.02%
2019/01/14	4	17.93	5	17.85	17.80	-1	10,487	-0.01%
2019/01/11	2	17.90	7	17.85	17.90	-5	10,525	-0.05%
2019/01/10	0	0.00	13	17.70	17.85	-13	10,553	-0.12%
2019/01/09	10	17.50	0	0.00	17.50	10	10,493	0.10%
2019/01/07	4	17.00	29	17.30	17.00	-25	10,448	-0.24%
2019/01/04	30	17.05	0	0.00	17.00	30	10,323	0.29%
2019/01/02	5	17.45	0	0.00	17.45	5	10,319	0.05%
2018/12/27	0	0.00	8	17.65	17.55	-8	10,324	-0.08%
2018/12/26	14	17.57	5	17.65	17.30	9	10,310	0.09%
2018/12/25	5	17.50	3	17.60	17.65	2	10,308	0.02%
2018/12/24	8	18.01	4	18.08	17.95	4	10,296	0.04%
2018/12/22	5	17.35	0	0.00	17.35	5	10,223	0.05%
2018/12/21	2	17.15	0	0.00	17.15	2	10,259	0.02%
2018/12/20	2	17.55	0	0.00	17.45	2	10,142	0.02%
2018/12/17	2	18.25	0	0.00	18.15	2	10,055	0.02%
2018/12/14	6	18.29	0	0.00	18.35	6	9,991	0.06%
2018/12/12	0	0.00	1	18.10	18.05	-1	9,866	-0.01%
2018/12/11	1	17.80	1	17.90	17.95	0	9,846	0.00%
2018/12/06	8	18.15	22	18.15	17.95	-14	9,759	-0.14%
2018/12/05	33	18.50	7	18.38	18.65	26	9,583	0.27%
2018/12/04	0	0.00	2	18.85	18.75	-2	9,494	-0.02%
2018/12/03	2	18.08	7	18.09	18.15	-5	9,161	-0.05%
2018/11/30	22	17.53	5	17.51	17.15	17	8,612	0.20%
2018/11/29	2	17.08	0	0.00	17.05	2	5,741	0.03%
2018/11/28	2	16.85	2	16.95	16.95	0	5,466	0.00%
2018/11/27	3	16.73	2	16.85	16.80	1	5,275	0.02%
2018/11/23	3	16.90	0	0.00	16.95	3	5,008	0.06%
2018/11/21	2	17.00	1	17.00	17.00	1	4,906	0.02%
2018/11/16	13	16.98	2	17.10	17.05	11	4,703	0.23%
2018/11/15	1	16.75	0	0.00	16.85	1	4,540	0.02%
2018/11/14	5	17.00	0	0.00	16.95	5	4,321	0.12%
2018/11/13	6	17.03	3	17.20	17.50	3	3,986	0.08%
2018/11/12	3.1	17.65	0	0.00	17.65	3.1	3,923	0.08%
2018/11/05	0	0.00	1	18.30	18.30	-1	3,813	-0.03%
2018/10/30	0	0.00	6	17.87	17.95	-6	3,702	-0.16%
2018/10/26	1	16.95	0	0.00	17.35	1	3,664	0.03%
2018/10/25	1	17.25	0	0.00	17.20	1	3,658	0.03%
2018/10/23	3	18.08	0	0.00	17.95	3	3,614	0.08%
2018/10/22	0	0.00	2	18.60	18.60	-2	3,560	-0.06%
2018/10/18	2	18.35	0	0.00	18.35	2	3,458	0.06%
2018/10/17	10	18.90	0	0.00	18.60	10	3,346	0.30%
2018/10/16	5	18.80	0	0.00	18.75	5	3,300	0.15%
2018/10/15	1	18.90	20	18.95	18.95	-19	3,218	-0.59%
2018/10/12	0	0.00	20	19.75	19.75	-20	3,103	-0.64%
2018/10/05	0	0.00	5	21.40	21.20	-5	2,908	-0.17%
2018/10/03	4	22.40	10	22.40	22.25	-6	2,865	-0.21%
2018/10/02	15	22.27	0	0.00	22.35	15	2,831	0.53%
2018/09/28	5	22.20	0	0.00	22.15	5	2,788	0.18%
2018/09/27	0	0.00	4	22.20	22.15	-4	2,775	-0.14%
2018/09/25	2	22.10	0	0.00	22.05	2	2,793	0.07%
2018/09/20	5	21.79	30	21.79	21.65	-25	2,753	-0.91%
2018/09/14	3	21.05	0	0.00	21.10	3	2,788	0.11%
2018/09/13	1	21.10	0	0.00	21.20	1	2,890	0.03%
2018/09/11	0	0.00	0.1	21.40	21.40	-0.1	2,941	0.00%
2018/09/06	5	21.70	0	0.00	21.60	5	3,095	0.16%
2018/09/05	0.1	22.00	0	0.00	21.80	0.1	3,089	0.00%
2018/08/31	0	0.00	17	22.50	22.50	-17	3,148	-0.54%
2018/08/30	0	0.00	21	22.25	22.30	-21	3,122	-0.67%
2018/08/23	1	22.05	0	0.00	22.00	1	3,291	0.03%
2018/08/15	5	21.22	0	0.00	21.10	5	3,296	0.15%
2018/08/14	10	21.50	0	0.00	21.50	10	3,268	0.31%
2018/08/13	17	21.42	0	0.00	21.60	17	3,262	0.52%
2018/08/07	1	22.10	0	0.00	22.15	1	3,234	0.03%
2018/08/06	20	22.25	0	0.00	22.15	20	3,206	0.62%
2018/08/03	3	21.90	0	0.00	22.15	3	3,181	0.09%
2018/08/02	15	22.08	0	0.00	22.05	15	3,149	0.48%
2018/08/01	9	22.09	0	0.00	22.30	9	3,105	0.29%
2018/07/31	13	22.16	0	0.00	22.35	13	3,060	0.42%
2018/07/27	3	22.25	0	0.00	22.35	3	3,039	0.10%
2018/06/19	21	23.50	2	23.40	23.40	19	3,791	0.50%
2018/06/14	0	0.00	1	23.95	23.95	-1	3,757	-0.03%
2018/06/12	2	24.05	0	0.00	24.00	2	4,293	0.05%
2018/06/08	1	24.30	0	0.00	24.20	1	4,337	0.02%
2018/06/06	10	24.10	0	0.00	24.20	10	4,299	0.23%
2018/06/05	0	0.00	10	24.20	24.10	-10	4,278	-0.23%
2018/06/04	10	24.10	0	0.00	24.20	10	4,277	0.23%
2018/05/29	1	24.10	0	0.00	24.15	1	3,994	0.03%
2018/05/21	2	24.60	0	0.00	24.65	2	3,944	0.05%
2018/05/17	0.1	24.45	0	0.00	24.45	0.1	4,026	0.00%
2018/05/16	2	24.73	0	0.00	24.50	2	4,019	0.05%
2018/05/14	0	0.00	1	24.30	24.35	-1	4,086	-0.02%
2018/05/10	0	0.00	20	24.15	24.15	-20	4,078	-0.49%
2018/05/07	1	23.95	1	23.95	23.95	0	4,110	0.00%
2018/05/04	0	0.00	2	23.90	23.95	-2	4,104	-0.05%
2018/04/27	3	24.12	0	0.00	24.15	3	4,083	0.07%
2018/04/24	0	0.00	1	24.40	24.15	-1	4,068	-0.02%
2018/04/23	1	24.40	0	0.00	24.60	1	4,080	0.02%
2018/04/19	2	24.55	0	0.00	24.50	2	4,028	0.05%
2018/04/18	0	0.00	2	24.53	24.45	-2	4,001	-0.05%
2018/04/17	5	24.10	0	0.00	24.15	5	3,957	0.13%
2018/04/16	1	24.20	0	0.00	24.15	1	3,946	0.03%
2018/04/13	10	24.45	0	0.00	24.45	10	3,877	0.26%
2018/04/10	40	24.55	1	24.45	24.45	39	3,743	1.04%
2018/04/09	0	0.00	3	24.98	24.95	-3	3,652	-0.08%
2018/04/02	1	24.75	5	24.70	24.65	-4	3,428	-0.12%
2018/03/31	1	24.50	0	0.00	24.55	1	3,424	0.03%
2018/03/30	25	24.83	0	0.00	24.70	25	3,409	0.73%
2018/03/29	0	0.00	1	24.00	24.05	-1	3,255	-0.03%
2018/03/28	1	24.05	0	0.00	24.05	1	3,177	0.03%
2018/03/23	53	24.00	1	24.05	24.00	52	3,044	1.71%
2018/03/20	1	24.45	0	0.00	24.55	1	2,875	0.03%
2018/03/19	11	24.69	0	0.00	24.45	11	2,830	0.39%
2018/03/16	55	25.47	0	0.00	24.65	55	2,602	2.11%
2018/03/12	1	27.05	0	0.00	27.05	1	2,261	0.04%
2018/03/09	0	0.00	5	26.80	26.85	-5	2,259	-0.22%
2018/03/01	5	26.05	0	0.00	26.00	5	2,382	0.21%
2018/02/21	0	0.00	50	26.80	26.90	-50	2,384	-2.10%
2018/02/06	20	25.29	0	0.00	25.00	20	2,232	0.90%
2018/01/05	3	28.30	3	28.50	28.50	0	2,222	0.00%
2018/01/03	0	0.00	11	28.50	28.55	-11	2,272	-0.48%