東元 (1504)-群益金鼎-建成券商分點個股進出

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
51.6
漲跌
▼0.4
漲幅
-0.77%
成交量
5,952張
產業
上市電機機械類股
665人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東元 (1504)籌碼相關－群益金鼎-建成券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/12/17	6	51.60	2	52.40	51.60	4	5,756	0.07%
2024/12/16	0	0.00	1	52.40	52.00	-1	5,743	-0.02%
2024/12/13	1	51.50	0	0.00	51.50	1	5,690	0.02%
2024/12/12	5	51.32	0	0.00	51.00	5	5,667	0.09%
2024/12/11	5	51.68	0	0.00	51.80	5	5,608	0.09%
2024/12/10	1	52.60	0	0.00	51.80	1	5,569	0.02%
2024/12/06	3	52.20	0	0.00	52.20	3	5,411	0.06%
2024/12/05	2	52.20	0	0.00	52.10	2	5,351	0.04%
2024/12/04	6	52.90	3	52.30	51.90	3	5,356	0.06%
2024/12/03	6	53.63	0.3	53.60	52.50	5.7	5,354	0.11%
2024/12/02	4	53.30	0	0.00	53.40	4	5,233	0.08%
2024/11/29	3	52.10	2	52.90	53.10	1	5,149	0.02%
2024/11/28	2	52.50	0	0.00	52.80	2	5,142	0.04%
2024/11/27	1	52.50	9	51.64	53.00	-8	5,033	-0.16%
2024/11/26	17	51.31	1	51.80	49.95	16	4,722	0.34%
2024/11/25	3	51.73	0	0.00	51.40	3	4,548	0.07%
2024/11/22	0	0.00	10	52.09	52.10	-10	4,480	-0.22%
2024/11/21	6	51.75	1	51.60	52.00	5	4,448	0.11%
2024/11/20	3	52.30	18	52.23	52.40	-15	4,397	-0.34%
2024/11/19	13	52.24	7	52.30	52.20	6	4,374	0.14%
2024/11/18	3	51.97	3	52.43	52.40	0	4,347	0.00%
2024/11/15	1.4	51.70	0	0.00	52.00	1.4	4,336	0.03%
2024/11/06	0	0.00	2	50.25	50.00	-2	4,202	-0.05%
2024/11/05	0	0.00	3	50.70	50.20	-3	4,299	-0.07%
2024/11/04	0	0.00	3	50.10	49.90	-3	4,470	-0.07%
2024/10/29	1	49.00	0	0.00	48.60	1	4,608	0.02%
2024/10/28	8	49.79	0	0.00	49.90	8	4,561	0.18%
2024/10/18	0	0.00	2	50.05	49.60	-2	4,816	-0.04%
2024/10/17	0	0.00	1	49.20	49.35	-1	4,876	-0.02%
2024/10/15	0.4	49.35	0	0.00	49.50	0.4	4,897	0.01%
2024/10/14	2	48.63	0	0.00	49.05	2	4,942	0.04%
2024/10/11	1	49.75	0	0.00	49.05	1	5,045	0.02%
2024/10/09	2.4	49.90	0	0.00	49.45	2.4	5,251	0.05%
2024/10/08	6	49.91	0	0.00	49.80	6	5,307	0.11%
2024/10/07	4	49.98	16	49.97	50.70	-12	5,338	-0.22%
2024/10/04	10	48.17	0	0.00	48.65	10	5,309	0.19%
2024/10/01	1	48.10	0	0.00	47.75	1	5,497	0.02%
2024/09/27	1	49.50	0	0.00	49.65	1	5,724	0.02%
2024/09/26	1	49.65	0	0.00	49.50	1	5,795	0.02%
2024/09/25	1	49.30	0	0.00	49.70	1	5,858	0.02%
2024/09/20	0	0.00	180	49.51	49.05	-180	6,170	-2.92%	大賣/鉅額交易
2024/09/19	1	48.90	0	0.00	49.25	1	6,219	0.02%
2024/09/16	0.3	48.75	0	0.00	48.80	0.3	6,386	0.00%
2024/09/13	1	47.75	0	0.00	48.40	1	6,486	0.02%
2024/09/12	0	0.00	1	47.00	48.15	-1	6,805	-0.01%
2024/09/11	1	46.70	0	0.00	45.90	1	7,345	0.01%
2024/09/09	1	45.90	0	0.00	46.55	1	7,881	0.01%
2024/09/06	0.2	46.55	0	0.00	46.70	0.2	7,988	0.00%
2024/09/04	2	46.13	0	0.00	46.05	2	8,464	0.02%
2024/09/03	1	48.30	0	0.00	48.40	1	8,808	0.01%
2024/09/02	0	0.00	0	48.75	48.50	0	9,044	0.00%
2024/08/30	2	48.65	0	0.00	49.05	2	9,310	0.02%
2024/08/27	1	48.40	0	0.00	48.75	1	10,670	0.01%
2024/08/26	1	48.95	0	0.00	48.85	1	10,818	0.01%
2024/08/23	1	47.80	0	0.00	48.45	1	10,958	0.01%
2024/08/22	1	48.30	0	0.00	47.85	1	11,104	0.01%
2024/08/21	1	47.80	0	0.00	48.35	1	11,296	0.01%
2024/08/20	4	47.95	0	0.00	48.20	4	11,396	0.04%
2024/08/15	0	0.00	5	46.40	46.45	-5	11,528	-0.04%
2024/08/14	0	0.00	1	46.40	46.40	-1	11,665	-0.01%
2024/08/13	0	0.00	1	45.80	45.85	-1	11,729	-0.01%
2024/08/09	0	0.00	1	45.30	45.30	-1	11,849	-0.01%
2024/08/08	2	44.30	0	0.00	44.05	2	11,872	0.02%
2024/08/07	0	0.00	4	44.11	45.50	-4	12,023	-0.03%
2024/08/06	0	0.00	2	42.55	43.00	-2	12,101	-0.02%
2024/08/05	9	44.27	0	0.00	43.20	9	12,010	0.07%
2024/08/02	0	0.00	3	47.82	47.60	-3	11,985	-0.03%
2024/07/31	2.3	49.01	0	0.00	48.60	2.3	12,134	0.02%
2024/07/29	76	48.20	2	48.28	48.00	74	12,612	0.59%
2024/07/26	5	48.65	0	0.00	48.65	5	12,756	0.04%
2024/07/23	2	49.32	0	0.00	49.45	2	12,895	0.02%
2024/07/19	1	50.10	0	0.00	49.35	1	13,033	0.01%
2024/07/18	5	50.60	5	50.66	50.60	0	13,258	0.00%
2024/07/17	10	51.42	0	0.00	50.90	10	13,572	0.07%
2024/07/15	1	51.40	3	51.40	51.20	-2	15,045	-0.01%
2024/07/12	3	50.90	1	51.10	51.10	2	16,096	0.01%
2024/07/11	10	51.58	0	0.00	51.30	10	16,870	0.06%
2024/07/10	3.2	52.37	2	52.55	52.30	1.2	17,099	0.01%
2024/07/09	5.1	52.54	0	0.00	52.20	5.1	18,151	0.03%
2024/07/08	5	52.62	4	52.60	52.60	1	19,245	0.01%
2024/07/05	4	53.40	1	53.50	53.40	3	19,503	0.02%
2024/07/04	23	53.28	2	53.30	53.10	21	19,437	0.11%
2024/07/03	2.1	52.90	0	0.00	52.40	2.1	19,582	0.01%
2024/07/02	3	53.27	1	53.80	52.90	2	19,575	0.01%
2024/07/01	2	53.20	0	0.00	52.80	2	19,640	0.01%
2024/06/28	7	53.51	0	0.00	53.50	7	19,833	0.04%
2024/06/27	21	52.61	0	0.00	52.20	21	20,069	0.10%
2024/06/26	16.1	53.11	0	0.00	52.70	16.1	20,736	0.08%
2024/06/25	0	52.70	4	53.20	53.00	-4	21,206	-0.02%
2024/06/24	15	53.04	1	53.20	52.80	14	21,406	0.07%
2024/06/21	6	53.80	1	54.00	53.70	5	22,206	0.02%
2024/06/19	22	53.48	6	53.87	53.40	16	22,940	0.07%
2024/06/18	45	54.00	5	54.20	53.90	40	23,447	0.17%
2024/06/17	21	58.15	1	58.50	57.60	20	23,541	0.09%
2024/06/14	1	58.40	4	58.65	57.90	-3	24,041	-0.01%
2024/06/13	0	0.00	2.2	57.97	57.30	-2.2	24,194	-0.01%
2024/06/12	1	57.60	9	57.40	57.80	-8	24,323	-0.03%
2024/06/11	3	58.70	0.1	58.40	58.50	2.9	24,310	0.01%
2024/06/07	0.1	57.60	12	58.73	59.00	-11.9	24,359	-0.05%
2024/06/06	0.1	57.30	4	57.35	57.60	-4	24,223	-0.02%
2024/06/05	0	57.70	5	57.80	57.30	-5	24,096	-0.02%
2024/06/04	5	57.70	2	57.90	57.60	3	24,016	0.01%
2024/06/03	1	56.90	0	0.00	57.50	1	23,891	0.00%
2024/05/31	0	0.00	2	55.75	56.20	-2	23,869	-0.01%
2024/05/30	5	53.20	0	0.00	53.00	5	23,395	0.02%
2024/05/29	2	54.00	0.1	54.20	53.30	1.9	23,379	0.01%
2024/05/28	0	0.00	1	53.70	53.60	-1	23,417	0.00%
2024/05/24	0	0.00	3	53.27	53.50	-3	23,562	-0.01%
2024/05/23	0	0.00	3	53.00	52.50	-3	23,866	-0.01%
2024/05/22	0	0.00	6	54.30	53.70	-6	23,926	-0.03%
2024/05/21	1	53.60	1	53.80	53.60	0	23,939	0.00%
2024/05/20	13	54.91	2	54.80	54.80	11	23,839	0.05%
2024/05/17	1	55.50	16	55.49	55.80	-15	23,744	-0.06%
2024/05/15	0	0.00	12	54.75	54.40	-12	23,956	-0.05%
2024/05/14	1	54.60	0	0.00	54.40	1	23,913	0.00%
2024/05/13	2	54.00	0	0.00	54.00	2	23,871	0.01%
2024/05/10	6	55.10	2	55.20	55.10	4	23,750	0.02%
2024/05/09	11	55.77	4	55.90	55.80	7	23,638	0.03%
2024/05/08	10	56.54	0	0.00	56.30	10	23,560	0.04%
2024/05/07	1	56.70	6	57.20	57.20	-5	23,467	-0.02%
2024/05/06	8	56.70	6	56.60	56.60	2	23,439	0.01%
2024/05/03	2	55.70	22	56.30	55.70	-20	23,356	-0.09%
2024/05/02	7	57.34	7	56.76	56.70	0	23,183	0.00%
2024/04/30	6	55.80	2	55.60	55.60	4	22,859	0.02%
2024/04/29	5	56.62	2	56.85	56.70	3	22,836	0.01%
2024/04/26	9	57.82	1	58.50	57.10	8	22,743	0.04%
2024/04/25	6	58.40	0	0.00	58.10	6	22,610	0.03%
2024/04/24	3	59.33	46	59.66	59.30	-43	22,489	-0.19%
2024/04/23	14	58.01	13	59.44	58.30	1	22,272	0.00%
2024/04/22	17	58.49	8	59.45	58.50	9	21,932	0.04%
2024/04/19	31	60.81	15.1	61.88	59.90	15.9	21,448	0.07%
2024/04/18	27	60.54	1	60.82	61.00	26	20,336	0.13%
2024/04/17	6	60.25	18	60.16	61.10	-12	19,309	-0.06%
2024/04/16	1	57.00	9	57.12	56.30	-8	18,471	-0.04%
2024/04/15	53.5	60.63	41.2	59.35	59.20	12.3	18,113	0.07%
2024/04/12	11.2	58.71	13	60.18	60.80	-1.8	17,034	-0.01%
2024/04/11	10	56.89	2	56.65	56.50	8	15,929	0.05%
2024/04/10	3	56.30	2	56.40	56.20	1	15,614	0.01%
2024/04/09	4	56.70	2	57.00	57.00	2	15,590	0.01%
2024/04/08	0	0.00	1	55.70	56.30	-1	15,515	-0.01%
2024/04/03	1	55.70	0	0.00	55.70	1	15,485	0.01%
2024/04/02	5	55.24	0	0.00	55.40	5	15,522	0.03%
2024/04/01	7	56.46	1	56.80	56.20	6	15,345	0.04%
2024/03/29	41	55.92	12.1	56.53	58.10	28.9	15,029	0.19%
2024/03/28	3	56.97	27.3	57.02	57.10	-24.3	14,351	-0.17%
2024/03/27	10	55.70	12	55.72	55.70	-2	13,900	-0.01%
2024/03/26	37	56.79	42	56.34	55.60	-5	13,789	-0.04%
2024/03/25	4	56.05	10	56.22	56.00	-6	13,009	-0.05%
2024/03/22	27	57.25	14	56.41	55.90	13	12,967	0.10%
2024/03/21	14.1	58.44	12.1	58.20	58.10	2	12,586	0.02%
2024/03/20	4	56.05	23.2	56.32	56.00	-19.2	12,939	-0.15%
2024/03/19	6.1	55.14	30.1	55.08	55.00	-24	12,418	-0.19%
2024/03/18	0	0.00	126.6	51.82	52.80	-126.6	11,707	-1.08%	大賣/鉅額交易
2024/03/15	3	51.10	3	51.57	50.60	0	11,390	0.00%
2024/03/14	16.1	51.31	16	51.51	51.50	0.1	11,222	0.00%
2024/03/13	3	50.90	13	51.58	51.00	-10	11,182	-0.09%
2024/03/12	4.1	50.70	5	50.96	51.10	-0.9	11,372	-0.01%
2024/03/08	9	49.44	12	49.31	49.40	-3	11,867	-0.03%
2024/03/07	6	50.18	11.1	49.97	50.10	-5.1	12,105	-0.04%
2024/03/06	79	50.11	79.1	50.39	50.50	-0.1	11,973	0.00%
2024/03/05	4	48.45	4	48.80	48.95	0	11,645	0.00%
2024/03/04	0	0.00	10	48.85	48.75	-10	11,615	-0.09%
2024/03/01	0	0.00	1	49.30	48.65	-1	11,583	-0.01%
2024/02/29	14	48.98	5	48.95	49.20	9	11,483	0.08%
2024/02/27	13	48.11	5	48.60	47.60	8	11,383	0.07%
2024/02/26	21	49.35	8	48.70	48.25	13	11,321	0.11%
2024/02/23	0	0.00	3	47.92	47.95	-3	11,017	-0.03%
2024/02/22	0	0.00	2	47.43	47.05	-2	11,068	-0.02%
2024/02/19	1	48.25	0	0.00	47.35	1	11,852	0.01%
2024/02/16	3	47.28	2	46.95	47.60	1	11,802	0.01%
2024/02/15	1	45.80	0	0.00	45.85	1	11,903	0.01%
2024/02/05	0	0.00	1	46.45	46.65	-1	11,990	-0.01%
2024/02/02	6	46.52	4	46.40	46.30	2	12,011	0.02%
2024/02/01	0	0.00	5	46.60	46.75	-5	12,007	-0.04%
2024/01/30	5	46.16	10	46.43	46.20	-5	12,019	-0.04%
2024/01/29	0	0.00	6	46.13	46.20	-6	12,024	-0.05%
2024/01/25	2	45.28	0	0.00	45.20	2	11,984	0.02%
2024/01/24	1	45.10	0	0.00	45.20	1	12,063	0.01%
2024/01/23	2	45.60	0	0.00	45.45	2	12,091	0.02%
2024/01/22	1	44.10	0	0.00	44.95	1	11,935	0.01%
2024/01/19	0	0.00	11.1	43.80	43.90	-11.1	11,891	-0.09%
2024/01/18	11.1	43.60	0	0.00	43.80	11.1	11,910	0.09%
2024/01/17	8	44.19	0	0.00	43.40	8	11,917	0.07%
2024/01/16	1	44.90	12	45.05	44.80	-11	11,808	-0.09%
2024/01/15	13	45.60	1	45.55	45.55	12	11,885	0.10%
2024/01/11	6	44.98	0	0.00	44.95	6	12,058	0.05%
2024/01/10	3	44.88	2	45.25	45.35	1	12,112	0.01%
2024/01/09	1	45.75	0	0.00	45.40	1	12,186	0.01%
2024/01/08	0	0.00	1	45.95	45.95	-1	12,149	-0.01%
2024/01/05	6	46.08	0	0.00	46.05	6	12,177	0.05%
2024/01/04	4	46.40	4	46.70	46.75	0	12,201	0.00%
2024/01/03	3	46.53	0	0.00	46.55	3	12,356	0.02%
2024/01/02	1	47.00	5	47.07	47.50	-4	12,271	-0.03%
2023/12/29	1	47.00	0	0.00	46.80	1	12,148	0.01%
2023/12/28	1	46.85	12	46.60	46.85	-11	12,153	-0.09%
2023/12/27	5	46.05	0	0.00	45.95	5	12,096	0.04%
2023/12/26	1	46.60	0	0.00	46.40	1	12,130	0.01%
2023/12/21	6	45.81	4	45.70	45.25	2	12,438	0.02%
2023/12/20	1	46.20	0	0.00	46.30	1	12,545	0.01%
2023/12/19	3	45.97	0	0.00	45.95	3	12,743	0.02%
2023/12/18	2	46.38	0	0.00	46.60	2	12,657	0.02%
2023/12/15	1	46.85	8	47.07	46.60	-7	12,517	-0.06%
2023/12/12	0	0.00	1	45.50	45.10	-1	11,526	-0.01%
2023/12/11	0.1	45.80	0	0.00	45.70	0.1	11,478	0.00%
2023/12/08	0	0.00	1	46.10	45.80	-1	11,478	-0.01%
2023/12/07	1	45.80	2	47.00	46.05	-1	11,362	-0.01%
2023/12/06	19	46.07	11	45.70	45.65	8	10,927	0.07%
2023/12/05	6	44.31	7	44.61	45.05	-1	10,481	-0.01%
2023/12/04	12	45.04	1	45.60	44.85	11	10,209	0.11%
2023/11/30	0	0.00	1	47.25	46.70	-1	9,811	-0.01%
2023/11/29	1	46.90	0	0.00	46.80	1	9,838	0.01%
2023/11/28	0	0.00	2	47.60	47.50	-2	9,780	-0.02%
2023/11/27	0	0.00	1.1	47.98	47.35	-1.1	9,718	-0.01%
2023/11/24	4	47.64	4	47.44	47.35	0	9,668	0.00%
2023/11/23	0	0.00	4	46.90	46.85	-4	9,518	-0.04%
2023/11/22	1	46.30	1	46.05	46.10	0	9,462	0.00%
2023/11/21	3	46.33	0	0.00	46.20	3	9,394	0.03%
2023/11/20	1	47.20	1	46.90	46.95	0	9,437	0.00%
2023/11/17	17	45.33	27	45.59	45.75	-10	9,162	-0.11%
2023/11/16	15	44.06	1	44.05	44.35	14	9,069	0.15%
2023/11/15	2	44.73	6	44.75	44.65	-4	8,980	-0.04%
2023/11/14	20	44.52	3	44.75	44.30	17	9,219	0.18%
2023/11/13	3	44.92	3	45.53	46.05	0	9,059	0.00%
2023/11/10	1	45.85	5	45.79	45.75	-4	9,118	-0.04%
2023/11/09	2	46.23	0	0.00	46.20	2	9,170	0.02%
2023/11/07	1	46.85	0	0.00	47.00	1	9,596	0.01%
2023/11/06	3	47.65	0.1	47.50	47.40	2.9	9,659	0.03%
2023/11/02	1	46.60	1	46.75	46.75	0	9,839	0.00%
2023/11/01	7	45.62	2	45.55	45.40	5	9,973	0.05%
2023/10/31	3	46.37	1	47.55	46.10	2	10,060	0.02%
2023/10/30	1	47.40	1	47.70	47.50	0	10,326	0.00%
2023/10/26	1	47.85	0	0.00	47.80	1	10,780	0.01%
2023/10/25	0	0.00	1	48.75	48.60	-1	11,168	-0.01%
2023/10/24	6	48.90	0	0.00	48.95	6	11,637	0.05%
2023/10/23	0.1	49.35	1	49.20	49.15	-0.9	14,067	-0.01%
2023/10/20	8	46.70	5	47.40	48.15	3	15,471	0.02%
2023/10/19	11	47.68	0	0.00	47.45	11	15,903	0.07%
2023/10/18	4	47.88	7	48.06	48.60	-3	16,773	-0.02%
2023/10/17	5	48.34	3	48.45	47.75	2	16,840	0.01%
2023/10/16	1	48.55	1	49.05	49.05	0	17,089	0.00%
2023/10/13	1	48.95	0	0.00	49.10	1	17,406	0.01%
2023/10/12	0	0.00	1	49.60	49.80	-1	18,131	-0.01%
2023/10/11	3	49.00	0	0.00	48.50	3	18,470	0.02%
2023/10/04	6	49.81	2	49.43	49.60	4	18,830	0.02%
2023/10/03	10	51.50	2	51.00	51.00	8	19,013	0.04%
2023/10/02	10	51.62	10	51.98	52.10	0	19,083	0.00%
2023/09/28	3	51.60	3	52.03	52.00	0	19,150	0.00%
2023/09/27	5	51.98	12	51.96	52.00	-7	19,231	-0.04%
2023/09/26	4	51.98	1	52.30	51.70	3	19,176	0.02%
2023/09/25	22	51.92	16	52.00	51.40	6	19,087	0.03%
2023/09/22	8	50.68	13	50.53	51.00	-5	18,922	-0.03%
2023/09/20	3	50.60	0	0.00	50.60	3	18,815	0.02%
2023/09/18	0	0.00	1	49.30	49.15	-1	19,243	-0.01%
2023/09/15	0	0.00	2	49.75	49.85	-2	19,513	-0.01%
2023/09/13	0	0.00	6	48.54	48.55	-6	20,240	-0.03%
2023/09/11	8	47.16	10	46.88	46.80	-2	21,496	-0.01%
2023/09/08	18	48.09	1	48.10	48.20	17	21,678	0.08%
2023/09/07	4	47.66	1	47.75	47.70	3	21,834	0.01%
2023/09/06	6	48.17	0	0.00	48.05	6	22,052	0.03%
2023/09/05	2	48.40	17	48.45	48.70	-15	22,471	-0.07%
2023/09/04	7	48.34	4	48.75	48.90	3	22,853	0.01%
2023/08/31	0	0.00	11	49.90	49.90	-11	23,598	-0.05%
2023/08/30	2	49.50	0	0.00	49.40	2	24,036	0.01%
2023/08/24	5	50.98	0.2	50.93	51.10	4.9	25,596	0.02%
2023/08/22	15	49.56	1	48.95	49.25	14	25,880	0.05%
2023/08/21	1	50.10	16	50.10	50.10	-15	26,172	-0.06%
2023/08/18	4.1	52.08	4	51.23	51.20	0.1	26,329	0.00%
2023/08/17	0	0.00	1	50.50	51.20	-1	26,331	0.00%
2023/08/16	2	50.60	1	50.80	50.80	1	26,923	0.00%
2023/08/14	12	50.96	13.7	50.01	49.75	-1.7	29,259	-0.01%
2023/08/11	5	49.65	1	49.70	49.70	4	29,311	0.01%
2023/08/10	8	51.14	1	50.60	50.70	7	29,651	0.02%
2023/08/09	3	52.20	2	52.00	52.20	1	30,459	0.00%
2023/08/08	12	52.78	3	52.40	52.30	9	30,630	0.03%
2023/08/07	2	53.10	2	53.40	53.80	0	30,917	0.00%
2023/08/04	7	52.17	10	52.55	52.50	-3	30,934	-0.01%
2023/08/02	7	53.01	3	53.73	53.10	4	31,471	0.01%
2023/08/01	6	53.33	4	53.65	53.20	2	32,218	0.01%
2023/07/31	0	0.00	4	54.45	53.80	-4	32,510	-0.01%
2023/07/28	10	54.07	3	54.40	54.60	7	32,582	0.02%
2023/07/27	4.1	55.35	1	55.40	55.00	3.1	32,509	0.01%
2023/07/26	76.1	58.55	43	56.27	55.00	33.1	32,680	0.10%
2023/07/25	12	56.33	35.1	58.22	59.00	-23.1	30,459	-0.08%
2023/07/24	4.1	54.84	8.6	54.93	53.70	-4.6	29,135	-0.02%
2023/07/21	10.1	54.60	64.1	54.82	55.60	-54.1	28,830	-0.19%
2023/07/20	10	52.37	9	52.79	52.90	1	28,388	0.00%
2023/07/19	7	51.74	7.2	51.57	51.50	-0.2	28,384	0.00%
2023/07/18	9.1	53.51	2	53.05	53.00	7.1	28,340	0.03%
2023/07/17	13.1	54.91	14.1	55.26	54.70	-1	28,293	0.00%
2023/07/14	4.1	53.37	3.4	53.52	53.50	0.7	27,997	0.00%
2023/07/13	0.1	52.45	8	52.05	52.00	-7.9	27,939	-0.03%
2023/07/12	8.1	52.62	37.7	53.10	52.70	-29.6	28,160	-0.10%
2023/07/11	7.1	52.14	5	52.10	52.20	2.1	28,583	0.01%
2023/07/10	35	52.72	12.2	53.12	52.70	22.8	29,213	0.08%
2023/07/07	25.1	51.26	6	50.87	51.00	19.1	29,612	0.06%
2023/07/06	9.1	51.72	10.2	51.51	51.50	-1.1	30,322	0.00%
2023/07/05	9.2	52.49	6	52.90	52.10	3.2	30,540	0.01%
2023/07/04	19.3	53.27	2	53.65	53.00	17.3	31,007	0.06%
2023/07/03	0.3	54.10	6	54.33	54.00	-5.7	31,095	-0.02%
2023/06/30	2.2	52.68	11.1	53.42	53.30	-9	31,439	-0.03%
2023/06/29	10.4	53.15	1	53.00	52.90	9.4	31,887	0.03%
2023/06/28	7.1	52.79	18	52.77	52.70	-10.9	32,794	-0.03%
2023/06/27	51.2	54.14	28	53.63	53.50	23.2	33,152	0.07%
2023/06/26	41.1	55.45	1	55.10	54.50	40.1	34,208	0.12%
2023/06/21	17.1	56.54	4	56.88	57.00	13.1	35,109	0.04%
2023/06/20	2	56.00	2.4	57.47	56.90	-0.4	35,780	0.00%
2023/06/19	8.6	56.63	27	55.92	55.80	-18.4	36,374	-0.05%
2023/06/16	36.1	57.03	143	57.01	56.80	-106.9	36,338	-0.29%	大賣/鉅額交易
2023/06/15	18	53.64	15	53.34	54.30	3	35,547	0.01%
2023/06/14	17	53.10	17	53.34	53.40	0	35,532	0.00%
2023/06/13	4.2	53.37	83	53.48	53.60	-78.8	35,517	-0.22%
2023/06/12	14.2	53.28	9	53.57	53.00	5.2	35,910	0.01%
2023/06/09	50.5	54.88	11	54.85	54.70	39.5	35,907	0.11%
2023/06/08	14.1	56.76	11.1	56.85	56.30	3	35,702	0.01%
2023/06/07	27.1	56.72	24.2	56.65	57.40	2.9	35,651	0.01%
2023/06/06	5.2	54.10	4	55.08	54.50	1.2	35,811	0.00%
2023/06/05	69	55.08	73.5	54.88	54.70	-4.5	36,222	-0.01%
2023/06/02	22.3	54.44	9	54.22	54.10	13.3	36,299	0.04%
2023/06/01	0.1	52.00	1.2	52.17	52.00	-1.1	35,459	0.00%
2023/05/31	0	0.00	5	51.92	51.20	-5	35,375	-0.01%
2023/05/30	2.1	51.79	3	51.50	51.10	-0.9	35,007	0.00%
2023/05/29	0	0.00	47	51.88	51.80	-47	34,911	-0.13%
2023/05/26	20.4	51.04	13	50.82	50.90	7.4	34,768	0.02%
2023/05/25	22	52.22	10.5	52.92	51.80	11.5	34,623	0.03%
2023/05/24	5.2	51.34	14	51.74	52.40	-8.8	34,240	-0.03%
2023/05/23	3	52.00	3	52.33	51.90	0	34,146	0.00%
2023/05/22	47.1	52.59	22.2	51.54	51.90	24.9	34,209	0.07%
2023/05/19	55.4	51.15	41	51.07	51.10	14.4	33,571	0.04%
2023/05/18	18	49.80	23.1	49.09	49.80	-5.1	32,429	-0.02%
2023/05/17	3.1	46.62	6	46.83	47.00	-2.9	31,184	-0.01%
2023/05/16	16	46.71	4	46.84	47.00	12	30,965	0.04%
2023/05/15	11	47.18	7.5	46.83	47.15	3.6	30,378	0.01%
2023/05/12	21.2	45.10	67	45.41	45.50	-45.8	29,474	-0.16%
2023/05/11	21.2	45.10	67	45.41	44.95	-45.8	29,168	-0.16%
2023/05/10	1.1	46.39	1	46.90	46.70	0.1	28,742	0.00%
2023/05/09	10.4	47.97	12	46.86	47.00	-1.7	28,588	-0.01%
2023/05/08	8	47.74	20.2	48.04	48.70	-12.2	27,900	-0.04%
2023/05/05	2.2	45.65	1	45.35	45.65	1.2	26,863	0.00%
2023/05/04	1	45.75	13	46.13	46.60	-12	26,436	-0.05%
2023/05/03	7	45.87	3	45.73	45.70	4	26,125	0.02%
2023/05/02	17	45.56	12	45.96	46.25	5	25,840	0.02%
2023/04/28	8	44.31	0	0.00	44.15	8	25,225	0.03%
2023/04/27	1	42.65	1	43.35	43.65	0	24,939	0.00%
2023/04/26	2	43.05	1	42.55	43.25	1	24,679	0.00%
2023/04/25	3	43.70	10	45.00	43.05	-7	24,372	-0.03%
2023/04/24	0	0.00	2	44.35	44.45	-2	23,832	-0.01%
2023/04/21	1	43.90	3	43.08	43.80	-2	23,623	-0.01%
2023/04/20	8	44.32	6	43.98	44.00	2	23,290	0.01%
2023/04/19	8	45.05	6	45.17	45.00	2	23,008	0.01%
2023/04/18	22	44.47	1	45.30	44.30	21	22,521	0.09%
2023/04/17	6.5	44.94	6	44.81	44.60	0.4	22,278	0.00%
2023/04/14	11	45.34	20	44.89	44.85	-9	21,874	-0.04%
2023/04/13	14.5	46.34	14.1	46.62	46.00	0.4	21,267	0.00%
2023/04/12	10.3	44.93	3.4	45.23	45.40	6.9	20,354	0.03%
2023/04/11	39	45.34	5.1	44.73	44.40	34	19,625	0.17%
2023/04/10	6.2	43.85	6	43.87	43.95	0.2	18,702	0.00%
2023/04/07	85.1	43.65	31	43.67	43.05	54.1	18,260	0.30%
2023/04/06	11.5	42.10	8	42.28	42.60	3.5	17,591	0.02%
2023/03/31	24.2	41.95	6	41.97	42.50	18.2	17,338	0.11%
2023/03/30	4.1	42.70	31	42.79	42.70	-27	16,783	-0.16%
2023/03/29	11.1	42.17	16.5	42.34	42.90	-5.5	16,156	-0.03%
2023/03/28	30.8	41.08	6	41.13	40.90	24.8	15,121	0.16%
2023/03/27	13	42.68	15	42.55	41.90	-2	14,519	-0.01%
2023/03/24	49	42.07	12	42.27	44.00	37	13,151	0.28%
2023/03/23	4	39.69	8	39.47	40.00	-4	11,847	-0.03%
2023/03/22	10	38.12	5	38.54	37.90	5	10,854	0.05%
2023/03/21	0	0.00	3	36.78	36.25	-3	9,674	-0.03%
2023/03/20	1	35.90	2	35.75	35.85	-1	9,313	-0.01%
2023/03/17	2	35.43	0	0.00	35.20	2	9,080	0.02%
2023/03/16	3.2	35.10	3	35.17	35.00	0.2	8,746	0.00%
2023/03/15	4	36.36	10	36.02	35.70	-6	8,502	-0.07%
2023/03/14	2.1	34.37	4	35.11	35.20	-1.9	7,977	-0.02%
2023/03/13	6	34.77	3	35.07	34.90	3	7,687	0.04%
2023/03/10	2	35.33	1	34.90	35.10	1	7,405	0.01%
2023/03/09	124	36.37	114	35.99	36.00	10	7,062	0.14%	大買/大賣/
2023/03/08	18.3	34.58	16	34.80	34.50	2.3	6,249	0.04%
2023/03/07	2	33.30	31	34.22	35.10	-29	5,568	-0.52%
2023/03/06	0	0.00	2	32.35	31.95	-2	5,029	-0.04%
2023/03/03	3	31.47	3	31.62	31.55	0	4,837	0.00%
2023/03/02	1	30.95	0	0.00	30.80	1	4,735	0.02%
2023/03/01	0.2	30.60	0	0.00	30.50	0.2	4,690	0.00%
2023/02/23	1	30.85	3	30.82	30.95	-2	4,564	-0.04%
2023/02/22	3	29.98	1	30.25	30.25	2	4,425	0.05%
2023/02/21	2	30.45	0	0.00	30.40	2	4,287	0.05%
2023/02/20	3	31.07	2.1	30.35	30.85	0.9	4,090	0.02%
2023/02/17	1	29.50	0	0.00	29.30	1	3,679	0.03%
2023/02/16	0	0.00	4	29.95	29.70	-4	3,705	-0.11%
2023/02/15	0	0.00	1	29.40	29.45	-1	3,636	-0.03%
2023/02/14	1	29.35	1	29.20	29.40	0	3,512	0.00%
2023/02/10	0	0.00	3	29.15	29.35	-3	3,455	-0.09%
2023/02/06	0	0.00	2	29.15	28.90	-2	3,417	-0.06%
2023/02/03	1	28.85	0	0.00	29.00	1	3,402	0.03%
2023/02/01	0	0.00	2	28.95	28.75	-2	3,403	-0.06%
2023/01/30	0	0.00	3	28.70	28.65	-3	3,327	-0.09%
2023/01/16	0	0.00	2	28.40	28.20	-2	3,340	-0.06%
2023/01/12	0.2	28.35	0	0.00	28.25	0.2	3,496	0.01%
2023/01/05	5	28.42	0	0.00	28.05	5	3,484	0.14%
2023/01/04	2	27.73	0	0.00	27.90	2	3,346	0.06%
2022/12/22	0.1	27.50	0	0.00	27.35	0.1	3,473	0.00%
2022/12/20	1	27.15	0	0.00	27.30	1	3,507	0.03%
2022/12/08	2	27.70	0	0.00	27.75	2	3,548	0.06%
2022/12/02	1	28.25	0	0.00	28.15	1	3,413	0.03%
2022/11/30	1	28.05	0	0.00	28.15	1	3,365	0.03%
2022/11/22	4	27.46	0	0.00	27.35	4	3,396	0.12%
2022/11/21	2	27.90	0	0.00	27.80	2	3,350	0.06%
2022/11/18	3	28.45	0	0.00	28.10	3	3,444	0.09%
2022/11/15	0	0.00	1	29.00	29.00	-1	3,317	-0.03%
2022/11/11	0	0.00	4	29.65	29.65	-4	3,237	-0.12%
2022/11/09	0	0.00	10	29.25	29.10	-10	3,425	-0.29%
2022/11/08	0	0.00	2	29.43	29.30	-2	3,448	-0.06%
2022/11/04	1	28.95	0	0.00	28.95	1	3,366	0.03%
2022/11/03	1	28.45	0	0.00	28.70	1	3,326	0.03%
2022/10/28	0	0.00	1	29.00	28.65	-1	3,228	-0.03%
2022/10/27	0	0.00	2	28.68	29.05	-2	3,173	-0.06%
2022/10/13	1	27.10	0	0.00	26.90	1	3,094	0.03%
2022/10/06	1	28.10	0	0.00	28.00	1	3,072	0.03%
2022/10/05	1	28.25	0	0.00	28.05	1	3,029	0.03%
2022/09/29	1	27.95	0	0.00	27.90	1	3,108	0.03%
2022/09/26	1	28.50	0	0.00	28.30	1	3,197	0.03%
2022/09/15	1	28.70	0	0.00	28.75	1	4,205	0.02%
2022/09/14	0.4	29.00	0	0.00	28.70	0.4	4,198	0.01%
2022/09/07	1.2	28.95	0	0.00	28.80	1.2	4,373	0.03%
2022/09/06	1.3	29.58	0	0.00	29.30	1.3	4,414	0.03%
2022/09/02	0.1	29.40	0	0.00	29.45	0.1	4,469	0.00%
2022/08/29	2	28.75	0	0.00	29.20	2	4,401	0.05%
2022/08/26	4	29.58	0	0.00	29.70	4	4,355	0.09%
2022/08/25	1	29.95	0	0.00	29.60	1	4,349	0.02%
2022/08/23	1	29.25	0	0.00	29.35	1	4,315	0.02%
2022/08/19	3	29.52	0	0.00	29.50	3	4,349	0.07%
2022/08/16	0	0.00	20	29.75	29.80	-20	4,200	-0.48%
2022/08/11	20	28.75	0	0.00	28.80	20	3,984	0.50%
2022/08/10	1	28.35	0	0.00	28.30	1	3,991	0.03%
2022/08/04	2	28.03	0	0.00	28.10	2	4,220	0.05%
2022/07/29	0	0.00	10	29.25	29.35	-10	4,251	-0.24%
2022/07/28	0	0.00	2	29.35	29.30	-2	4,257	-0.05%
2022/07/27	0	0.00	1	29.10	29.25	-1	4,216	-0.02%
2022/07/20	2	29.10	0	0.00	28.70	2	4,365	0.05%
2022/07/12	1	28.05	0	0.00	28.05	1	4,925	0.02%
2022/07/08	2	28.45	0	0.00	28.25	2	5,129	0.04%
2022/07/07	0	0.00	8	28.50	28.40	-8	5,237	-0.15%
2022/07/06	0	0.00	1	28.65	28.50	-1	5,195	-0.02%
2022/07/04	1	28.55	0	0.00	28.70	1	5,127	0.02%
2022/07/01	2	30.03	1	29.95	29.05	1	5,112	0.02%
2022/06/30	1	29.45	7	29.54	29.85	-6	4,819	-0.12%
2022/06/29	10	29.51	10	29.20	29.45	0	4,609	0.00%
2022/06/28	5	28.65	0	0.00	28.80	5	4,750	0.11%
2022/06/27	5	28.95	0	0.00	28.95	5	4,810	0.10%
2022/06/24	14	29.70	2	29.48	29.80	12	4,699	0.26%
2022/06/20	1	27.70	0	0.00	27.45	1	4,599	0.02%
2022/06/17	2	28.05	0	0.00	28.05	2	4,621	0.04%
2022/06/15	4	28.70	1	28.75	28.60	3	4,550	0.07%
2022/06/14	1	29.85	0	0.00	29.75	1	4,531	0.02%
2022/06/13	2	29.50	0	0.00	29.70	2	4,494	0.04%
2022/06/01	2	30.68	2	30.70	30.50	0	4,436	0.00%
2022/05/31	0	0.00	10	30.30	30.95	-10	4,384	-0.23%
2022/05/30	0	0.00	0	30.15	30.25	0	4,298	0.00%
2022/05/27	0	0.00	6	29.86	29.60	-6	4,268	-0.14%
2022/05/26	0	0.00	10	29.45	29.30	-10	4,232	-0.24%
2022/05/25	2	28.60	1	29.10	28.95	1	4,227	0.02%
2022/05/24	3	28.73	0	0.00	28.65	3	4,227	0.07%
2022/05/20	0	0.00	5	28.85	28.75	-5	4,222	-0.12%
2022/05/19	5	28.30	0	0.00	28.50	5	4,193	0.12%
2022/05/17	0	0.00	10	28.65	28.85	-10	4,152	-0.24%
2022/05/16	1	28.00	0	0.00	28.25	1	4,119	0.02%
2022/05/13	0	0.00	1	29.00	28.90	-1	4,009	-0.02%
2022/05/12	4	28.80	10	29.05	28.60	-6	3,982	-0.15%
2022/05/11	10	29.60	0	0.00	29.70	10	3,904	0.26%
2022/05/10	5	29.91	0	0.00	30.10	5	3,881	0.13%
2022/05/09	13	30.12	0	0.00	29.80	13	3,881	0.33%
2022/05/06	5	30.60	0	0.00	30.80	5	3,860	0.13%
2022/05/05	1	31.05	0	0.00	31.05	1	3,858	0.03%
2022/04/28	1	31.75	0	0.00	31.70	1	3,811	0.03%
2022/04/27	10	31.65	0	0.00	31.70	10	3,783	0.26%
2022/04/26	0	0.00	1	32.40	32.30	-1	3,739	-0.03%
2022/04/25	3	32.63	1	32.50	31.90	2	3,652	0.05%
2022/04/22	35	32.90	0	0.00	32.90	35	3,532	0.99%
2022/04/21	1	32.65	0	0.00	32.65	1	3,399	0.03%
2022/04/20	10	33.55	4	33.83	33.55	6	3,241	0.19%
2022/04/18	12	33.13	0	0.00	32.45	12	3,007	0.40%
2022/04/15	2	33.20	0	0.00	33.45	2	2,886	0.07%
2022/04/14	1	32.15	0	0.00	32.70	1	2,699	0.04%
2022/04/13	2	32.20	0	0.00	32.30	2	2,621	0.08%
2022/04/12	2	31.10	0	0.00	31.25	2	2,477	0.08%
2022/04/11	2	31.25	0	0.00	31.05	2	2,469	0.08%
2022/04/08	2	30.80	0	0.00	31.00	2	2,435	0.08%
2022/04/07	2	31.10	0	0.00	30.50	2	2,447	0.08%
2022/04/06	4	31.35	0	0.00	31.40	4	2,411	0.17%
2022/04/01	4	31.64	1	31.50	31.50	3	2,360	0.13%
2022/03/31	7	32.49	8	32.35	32.15	-1	2,263	-0.04%
2022/03/30	0	0.00	5	31.20	31.45	-5	1,935	-0.26%
2022/03/28	0	0.00	2	30.65	30.85	-2	1,844	-0.11%
2022/03/25	0	0.00	13	30.80	30.95	-13	1,820	-0.71%
2022/03/24	0	0.00	8	30.25	30.30	-8	1,720	-0.47%
2022/03/23	0	0.00	3	30.40	30.30	-3	1,751	-0.17%
2022/03/16	10	29.58	0	0.00	29.55	10	1,600	0.62%
2022/03/08	2	28.63	0	0.00	28.70	2	1,649	0.12%
2022/03/07	1	29.15	0	0.00	29.10	1	1,656	0.06%
2022/02/24	1	29.85	0	0.00	29.75	1	1,663	0.06%
2022/02/23	0	0.00	2	30.20	30.10	-2	1,636	-0.12%
2022/02/21	0	0.00	1	30.50	30.50	-1	1,645	-0.06%
2022/02/09	0	0.00	2	30.60	30.70	-2	1,803	-0.11%
2022/01/25	1	29.25	0	0.00	29.20	1	1,788	0.06%
2022/01/21	1	30.35	0	0.00	30.30	1	1,776	0.06%
2022/01/06	0	0.00	1	30.95	31.05	-1	1,922	-0.05%
2021/12/30	2	31.85	0	0.00	31.65	2	1,978	0.10%
2021/12/29	11	31.89	0	0.00	31.90	11	1,997	0.55%
2021/12/27	0	0.00	1	31.00	31.00	-1	1,971	-0.05%
2021/12/23	1	30.95	0	0.00	31.00	1	2,022	0.05%
2021/12/21	2	30.85	0	0.00	31.00	2	2,052	0.10%
2021/12/20	4	30.88	0	0.00	30.65	4	2,064	0.19%
2021/12/17	5	30.90	0	0.00	30.90	5	2,063	0.24%
2021/12/08	0	0.00	4	30.71	30.65	-4	2,316	-0.17%
2021/12/02	1	30.35	0	0.00	30.30	1	2,262	0.04%
2021/12/01	5	30.24	0.1	30.45	30.20	5	2,247	0.22%
2021/11/26	2	30.50	0	0.00	30.40	2	2,156	0.09%
2021/11/09	0.1	31.20	0	0.00	31.40	0.1	2,213	0.00%
2021/10/21	1	30.35	0	0.00	30.75	1	2,071	0.05%
2021/10/12	0	0.00	2	30.15	30.25	-2	2,024	-0.10%
2021/09/15	4	31.53	4	31.60	31.65	0	1,898	0.00%
2021/08/31	0	0.00	1	31.30	31.20	-1	2,321	-0.04%
2021/08/30	0	0.00	5	31.05	31.25	-5	2,358	-0.21%
2021/08/19	1	28.60	0	0.00	28.75	1	2,438	0.04%
2021/08/12	1	30.10	0	0.00	30.15	1	2,379	0.04%
2021/08/09	1	30.30	0	0.00	30.65	1	2,464	0.04%
2021/07/23	3	32.00	0	0.00	31.75	3	3,012	0.10%
2021/07/21	0	0.00	2	31.50	31.85	-2	3,009	-0.07%
2021/07/20	0	0.00	4	31.50	31.55	-4	3,040	-0.13%
2021/07/09	0	0.00	2	32.30	32.55	-2	3,817	-0.05%
2021/07/08	1	32.45	0	0.00	32.80	1	3,864	0.03%
2021/07/06	4	33.68	0	0.00	33.45	4	3,923	0.10%
2021/06/30	0	0.00	9	33.25	33.20	-9	3,897	-0.23%
2021/06/24	0	0.00	1	33.60	33.65	-1	4,123	-0.02%
2021/06/23	1	33.50	20	33.50	33.50	-19	4,166	-0.46%
2021/06/22	0	0.00	1	33.65	33.20	-1	4,244	-0.02%
2021/06/21	5	34.80	0	0.00	33.60	5	4,502	0.11%
2021/06/17	0	0.00	2	33.00	32.95	-2	4,689	-0.04%
2021/06/15	1	33.30	0	0.00	33.00	1	4,759	0.02%
2021/05/31	0	0.00	5	33.00	33.00	-5	4,958	-0.10%
2021/05/20	0	0.00	30	30.93	31.05	-30	5,270	-0.57%
2021/05/13	0	0.00	2	30.95	30.40	-2	5,472	-0.04%
2021/05/12	1	33.80	0	0.00	31.35	1	5,517	0.02%
2021/05/11	0	0.00	1	34.95	34.35	-1	5,625	-0.02%
2021/05/10	1	34.65	4	35.48	35.55	-3	5,625	-0.05%
2021/05/06	0	0.00	2	32.65	32.50	-2	5,532	-0.04%
2021/05/04	0	0.00	1	33.00	32.60	-1	5,646	-0.02%
2021/05/03	0	0.00	2	34.30	34.05	-2	5,645	-0.04%
2021/04/29	2	34.30	0	0.00	34.90	2	5,656	0.04%
2021/04/28	2	34.35	0	0.00	34.55	2	5,633	0.04%
2021/04/26	2	35.00	0	0.00	35.00	2	5,592	0.04%
2021/04/22	0	0.00	3	35.48	34.70	-3	5,535	-0.05%
2021/04/21	37	35.81	1	35.40	35.55	36	5,388	0.67%
2021/04/20	10	34.64	7	35.06	35.10	3	5,270	0.06%
2021/04/19	1	33.45	4	33.45	33.30	-3	5,046	-0.06%
2021/04/13	0	0.00	1	33.05	32.70	-1	4,996	-0.02%
2021/04/12	0	0.00	10	32.21	32.35	-10	4,965	-0.20%
2021/04/09	3	31.75	0	0.00	31.70	3	4,986	0.06%
2021/04/08	11.3	31.78	0	0.00	32.00	11.3	4,983	0.23%
2021/04/07	5	31.85	0	0.00	32.15	5	4,996	0.10%
2021/04/06	3	31.92	0	0.00	31.90	3	4,993	0.06%
2021/03/31	1	32.50	0	0.00	32.35	1	4,933	0.02%
2021/03/30	5	33.10	0	0.00	33.35	5	4,868	0.10%
2021/03/29	0	0.00	4	31.90	31.85	-4	4,794	-0.08%
2021/03/26	0	0.00	1	32.05	31.90	-1	4,788	-0.02%
2021/03/25	23	32.12	0	0.00	31.85	23	4,761	0.48%
2021/03/23	0	0.00	2	31.25	31.75	-2	4,450	-0.04%
2021/03/22	0	0.00	1	31.20	31.05	-1	4,213	-0.02%
2021/03/17	0	0.00	2	30.90	30.75	-2	4,062	-0.05%
2021/03/12	0	0.00	1	30.60	30.65	-1	4,047	-0.02%
2021/03/11	0	0.00	2	30.75	30.65	-2	4,061	-0.05%
2021/03/05	0	0.00	1	30.75	30.55	-1	4,073	-0.02%
2021/02/25	1	30.50	0	0.00	30.75	1	4,138	0.02%
2021/02/24	1	29.95	0	0.00	29.85	1	4,110	0.02%
2021/02/23	1	29.70	1	29.75	29.80	0	4,099	0.00%
2021/02/22	0.5	29.40	0	0.00	29.40	0.5	4,068	0.01%
2021/02/03	3	28.42	2	28.60	28.45	1	3,806	0.03%
2021/02/02	20	27.94	20	28.90	29.10	0	3,702	0.00%
2021/01/29	0	0.00	5	27.10	26.80	-5	3,453	-0.14%
2021/01/12	0	0.00	6	29.28	28.75	-6	3,340	-0.18%
2021/01/11	0	0.00	2	29.08	29.20	-2	3,310	-0.06%
2021/01/08	0	0.00	6	29.15	29.00	-6	3,271	-0.18%
2021/01/07	1	28.35	0	0.00	28.30	1	3,198	0.03%
2021/01/05	1	28.30	0	0.00	28.40	1	3,224	0.03%
2021/01/04	6	28.33	0	0.00	28.45	6	3,220	0.19%
2020/12/31	1	27.75	1	27.70	27.65	0	3,188	0.00%
2020/12/30	0	0.00	5	27.65	27.95	-5	3,163	-0.16%
2020/12/29	0	0.00	10	27.45	27.30	-10	3,110	-0.32%
2020/12/17	5	27.58	0	0.00	27.50	5	3,166	0.16%
2020/12/10	0	0.00	1	28.45	28.50	-1	3,182	-0.03%
2020/12/09	1	28.70	0	0.00	28.65	1	3,151	0.03%
2020/12/08	3	28.95	0	0.00	28.70	3	3,166	0.09%
2020/12/07	2	29.15	0.3	29.10	29.20	1.7	3,154	0.05%
2020/12/04	11	29.20	0	0.00	29.45	11	3,169	0.35%
2020/11/25	0	0.00	1	30.05	30.05	-1	3,091	-0.03%
2020/11/24	7	29.76	0	0.00	29.60	7	3,036	0.23%
2020/11/19	1	29.90	0	0.00	29.90	1	2,911	0.03%
2020/11/18	1	30.10	0	0.00	30.00	1	2,905	0.03%
2020/10/28	0	0.00	7	30.10	30.10	-7	3,321	-0.21%
2020/10/08	0	0.00	10	29.65	29.75	-10	3,488	-0.29%
2020/10/06	0	0.00	1	29.90	29.95	-1	3,553	-0.03%
2020/09/30	10	30.40	0	0.00	29.85	10	3,642	0.27%
2020/09/22	0	0.00	2	30.30	30.20	-2	3,716	-0.05%
2020/09/18	4	30.63	0	0.00	30.65	4	3,755	0.11%
2020/09/08	1	29.95	0	0.00	29.85	1	3,589	0.03%
2020/09/03	1	30.35	0	0.00	30.15	1	3,559	0.03%
2020/08/31	2	29.40	0	0.00	29.30	2	3,435	0.06%
2020/08/17	0	0.00	2	28.85	28.90	-2	3,448	-0.06%
2020/08/13	2	29.05	22	28.48	29.10	-20	3,390	-0.59%
2020/08/12	3	28.32	3	28.40	28.15	0	3,339	0.00%
2020/08/10	5	28.55	0	0.00	28.55	5	3,326	0.15%
2020/07/24	0	0.00	3	29.25	28.60	-3	3,202	-0.09%
2020/07/22	0	0.00	11	28.25	28.40	-11	3,144	-0.35%
2020/07/20	33	28.15	0	0.00	28.30	33	3,118	1.06%
2020/07/03	0	0.00	5	26.65	26.60	-5	3,117	-0.16%
2020/06/22	0	0.00	1	27.35	27.05	-1	3,323	-0.03%
2020/06/17	1	27.20	0	0.00	27.05	1	3,565	0.03%
2020/06/10	0	0.00	0.5	28.65	28.65	-0.5	4,229	-0.01%
2020/06/04	0	0.00	10	28.05	28.10	-10	4,855	-0.21%
2020/05/29	0	0.00	1	28.40	28.20	-1	4,913	-0.02%
2020/05/22	1	28.55	0	0.00	28.15	1	4,972	0.02%
2020/05/21	0	0.00	1	27.10	27.25	-1	4,882	-0.02%
2020/05/19	0	0.00	6	27.10	27.00	-6	4,863	-0.12%
2020/04/27	0	0.00	30	26.17	26.60	-30	5,252	-0.57%
2020/04/16	1	25.60	0	0.00	25.55	1	5,336	0.02%
2020/04/10	0	0.00	2	26.10	26.05	-2	5,317	-0.04%
2020/03/27	0	0.00	1	24.40	23.50	-1	5,416	-0.02%
2020/03/24	1	23.00	0	0.00	23.00	1	5,263	0.02%
2020/03/19	0	0.00	2.5	24.10	24.10	-2.5	5,044	-0.05%
2020/02/21	1	27.05	0	0.00	27.05	1	3,850	0.03%
2020/02/14	0	0.00	1	27.65	27.70	-1	4,200	-0.02%
2020/01/17	0	0.00	1	27.00	26.85	-1	4,211	-0.02%
2020/01/16	0	0.00	1	26.70	26.55	-1	4,202	-0.02%
2019/12/24	1	26.55	0	0.00	26.50	1	4,327	0.02%
2019/11/29	0	0.00	2	27.10	27.10	-2	4,562	-0.04%
2019/11/25	0	0.00	10	27.00	27.00	-10	4,589	-0.22%
2019/11/13	6	27.35	0	0.00	27.20	6	4,764	0.13%
2019/11/05	0	0.00	0	26.75	26.90	0	4,659	0.00%
2019/10/30	0	0.00	1	26.95	27.05	-1	4,670	-0.02%
2019/10/22	0	0.00	2	26.35	26.55	-2	5,048	-0.04%
2019/10/14	10	25.95	0	0.00	25.95	10	4,838	0.21%
2019/09/27	0	0.00	10	25.00	25.00	-10	4,802	-0.21%
2019/09/16	1	25.45	1	25.50	25.40	0	4,887	0.00%
2019/09/12	0	0.00	1	25.35	25.35	-1	4,844	-0.02%
2019/09/04	10	24.70	0	0.00	24.60	10	4,839	0.21%
2019/08/21	0	0.00	2	25.05	25.20	-2	6,601	-0.03%
2019/08/20	1	25.15	3	24.78	24.90	-2	6,729	-0.03%
2019/08/19	0	0.00	21	24.70	25.05	-21	6,643	-0.32%
2019/08/12	1	23.70	0	0.00	23.70	1	6,685	0.01%
2019/08/02	2	23.40	0	0.00	23.35	2	6,958	0.03%
2019/08/01	1	23.90	6	24.33	23.85	-5	6,954	-0.07%
2019/07/31	2	24.50	2	24.80	24.90	0	6,820	0.00%
2019/07/30	10	23.95	1	23.90	23.95	9	6,609	0.14%
2019/07/26	1	23.75	0	0.00	23.70	1	6,611	0.02%
2019/07/25	2	24.05	1	24.10	24.20	1	6,583	0.02%
2019/07/24	0	0.00	4	24.06	23.95	-4	6,645	-0.06%
2019/07/22	0	0.00	1	23.35	23.35	-1	6,426	-0.02%
2019/07/19	0	0.00	1	23.05	22.95	-1	6,371	-0.02%
2019/07/12	0	0.00	4	22.50	22.55	-4	6,253	-0.06%
2019/07/11	0	0.00	9	22.50	22.55	-9	6,243	-0.14%
2019/07/04	0	0.00	27	22.50	22.60	-27	6,549	-0.41%
2019/07/02	27	22.99	0	0.00	23.05	27	6,724	0.40%
2019/06/26	0	0.00	2	22.80	22.85	-2	6,963	-0.03%
2019/06/20	0	0.00	3	22.90	22.85	-3	6,784	-0.04%
2019/06/19	0	0.00	15	23.17	23.15	-15	6,780	-0.22%
2019/06/14	1	22.80	1	22.90	22.85	0	6,735	0.00%
2019/06/12	2	22.95	0	0.00	22.90	2	6,754	0.03%
2019/06/03	1	22.65	1	22.85	22.75	0	6,793	0.00%
2019/05/31	0	0.00	1	22.85	22.85	-1	6,704	-0.01%
2019/05/30	15	23.13	0	0.00	22.80	15	6,520	0.23%
2019/05/29	3	23.28	11	23.29	23.00	-8	6,068	-0.13%
2019/05/28	10	22.64	0	0.00	22.75	10	5,313	0.19%
2019/05/27	10	22.15	0	0.00	22.10	10	5,142	0.19%
2019/05/22	0	0.00	4	22.65	22.10	-4	5,412	-0.07%
2019/05/21	6	22.56	0	0.00	22.60	6	5,558	0.11%
2019/04/30	0	0.00	3	22.15	23.10	-3	5,471	-0.05%
2019/04/29	2	22.20	0	0.00	22.15	2	5,409	0.04%
2019/04/16	0	0.00	3	22.50	22.80	-3	5,943	-0.05%
2019/04/10	0	0.00	1	22.40	22.60	-1	5,841	-0.02%
2019/04/09	0	0.00	50	22.21	22.55	-50	5,826	-0.86%
2019/04/08	50	22.15	0	0.00	22.15	50	5,717	0.87%
2019/04/01	10	21.25	0	0.00	21.20	10	5,614	0.18%
2019/03/18	1	20.05	0	0.00	20.05	1	5,725	0.02%
2019/03/14	2	20.05	2	20.10	20.15	0	5,749	0.00%
2019/03/11	2	20.15	0	0.00	20.05	2	6,198	0.03%
2019/03/04	0	0.00	3	19.28	19.30	-3	10,049	-0.03%
2019/02/27	2	19.23	34	19.10	19.05	-32	10,206	-0.31%
2019/02/26	1	19.15	0	0.00	19.20	1	10,198	0.01%
2019/02/25	2	19.23	0	0.00	19.20	2	10,224	0.02%
2019/02/22	2	19.60	0	0.00	19.65	2	10,198	0.02%
2019/02/18	0	0.00	2	18.95	18.95	-2	10,082	-0.02%
2019/02/13	1	18.45	4	18.45	18.50	-3	10,465	-0.03%
2019/02/12	1	18.50	0	0.00	18.60	1	10,465	0.01%
2019/02/11	1	18.40	21	18.46	18.55	-20	10,480	-0.19%
2019/01/29	28	18.49	0	0.00	18.45	28	10,454	0.27%
2019/01/28	4	18.75	6	18.80	18.85	-2	10,428	-0.02%
2019/01/10	1	17.85	0	0.00	17.85	1	10,553	0.01%
2019/01/02	10	17.50	0	0.00	17.45	10	10,319	0.10%
2018/12/28	0	0.00	4	17.50	17.45	-4	10,329	-0.04%
2018/12/18	0	0.00	1	18.00	17.70	-1	10,088	-0.01%
2018/12/17	0	0.00	7	18.25	18.15	-7	10,055	-0.07%
2018/12/10	20	18.20	0	0.00	17.85	20	9,858	0.20%
2018/12/07	2	18.10	0	0.00	18.25	2	9,809	0.02%
2018/12/06	2	18.35	0	0.00	17.95	2	9,759	0.02%
2018/12/05	2	18.60	6	18.55	18.65	-4	9,583	-0.04%
2018/12/03	13	18.36	0	0.00	18.15	13	9,161	0.14%
2018/11/30	1	17.55	7	17.48	17.15	-6	8,612	-0.07%
2018/11/29	6	17.05	0	0.00	17.05	6	5,741	0.10%
2018/11/20	3	17.00	0	0.00	17.20	3	4,843	0.06%
2018/11/16	3	17.05	0	0.00	17.05	3	4,703	0.06%
2018/11/15	1	16.80	0	0.00	16.85	1	4,540	0.02%
2018/11/09	0	0.00	3	17.90	17.95	-3	3,901	-0.08%
2018/10/25	2	17.30	0	0.00	17.20	2	3,658	0.05%
2018/10/24	0	0.00	6	18.05	17.90	-6	3,651	-0.16%
2018/10/23	1	18.30	0	0.00	17.95	1	3,614	0.03%
2018/10/18	0	0.00	2	18.25	18.35	-2	3,458	-0.06%
2018/10/17	1	18.60	0	0.00	18.60	1	3,346	0.03%
2018/10/11	2	19.70	1	19.45	19.20	1	3,031	0.03%
2018/10/03	3	22.40	3	22.35	22.25	0	2,865	0.00%
2018/08/29	0	0.00	0	21.95	21.95	0	3,116	0.00%
2018/08/17	2	21.50	0	0.00	21.45	2	3,305	0.06%
2018/07/25	10	22.45	0	0.00	22.25	10	3,046	0.33%
2018/07/17	0	0.00	10	22.35	22.40	-10	3,095	-0.32%
2018/07/12	1	21.80	0	0.00	21.85	1	3,160	0.03%
2018/07/05	12	21.89	0	0.00	21.75	12	3,349	0.36%
2018/07/04	0	0.00	25	22.70	22.70	-25	3,423	-0.73%
2018/07/02	0	0.00	2	22.95	22.85	-2	3,617	-0.06%
2018/06/27	1	22.85	0	0.00	22.95	1	3,705	0.03%
2018/06/20	1	23.30	1	23.25	23.40	0	3,791	0.00%
2018/06/13	1	24.20	6	24.20	24.15	-5	3,992	-0.13%
2018/06/12	2	24.10	0	0.00	24.00	2	4,293	0.05%
2018/06/04	1	24.10	0	0.00	24.20	1	4,277	0.02%
2018/06/01	2	24.13	0	0.00	24.15	2	4,264	0.05%
2018/05/31	2	24.05	0	0.00	24.15	2	4,203	0.05%
2018/05/22	0	0.00	5	24.55	24.55	-5	3,916	-0.13%
2018/05/17	0	0.00	10	24.56	24.45	-10	4,026	-0.25%
2018/05/16	16	24.66	0	0.00	24.50	16	4,019	0.40%
2018/05/15	0	0.00	2	24.38	24.65	-2	4,029	-0.05%
2018/05/11	1	24.20	0	0.00	24.25	1	4,077	0.02%
2018/04/19	0	0.00	5	24.50	24.50	-5	4,028	-0.12%
2018/04/17	0	0.00	1	24.15	24.15	-1	3,957	-0.03%
2018/04/16	10	24.20	0	0.00	24.15	10	3,946	0.25%
2018/04/10	10	24.70	0	0.00	24.45	10	3,743	0.27%
2018/04/09	20	25.28	23	25.00	24.95	-3	3,652	-0.08%
2018/03/29	1	23.95	0	0.00	24.05	1	3,255	0.03%
2018/03/27	9	24.31	0	0.00	24.30	9	3,125	0.29%
2018/03/26	2	24.13	0	0.00	24.25	2	3,083	0.06%
2018/03/23	11	24.06	0	0.00	24.00	11	3,044	0.36%
2018/03/22	2	24.55	0	0.00	24.50	2	2,866	0.07%
2018/03/21	4	24.54	0	0.00	24.45	4	2,844	0.14%
2018/03/20	4	24.40	0	0.00	24.55	4	2,875	0.14%
2018/03/19	17	24.62	1	24.50	24.45	16	2,830	0.57%
2018/03/16	2	24.65	0	0.00	24.65	2	2,602	0.08%
2018/03/05	0	0.00	1	25.80	26.00	-1	2,383	-0.04%
2018/02/26	2	26.60	0	0.00	26.45	2	2,357	0.08%
2018/02/09	2	24.78	0	0.00	24.95	2	2,352	0.09%
2018/02/07	1	25.80	0	0.00	25.95	1	2,298	0.04%