東元 (1504)-華南永昌-小港券商分點個股進出

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
52.0
漲跌
▼0.4
漲幅
-0.76%
成交量
5,872張
產業
上市電機機械類股
662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－華南永昌-小港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/11/21	0.1	51.60	0	0.00	52.00	0.1	4,448	0.00%
2024/11/20	0	52.40	0	0.00	52.40	0	4,397	0.00%
2024/11/18	40	52.50	42	52.33	52.40	-2	4,347	-0.05%
2024/11/15	0	0.00	6	52.02	52.00	-6	4,336	-0.14%
2024/11/08	0	0.00	2	50.80	50.60	-2	4,194	-0.05%
2024/11/04	0.1	49.35	1	50.10	49.90	-0.9	4,470	-0.02%
2024/10/28	0	0.00	1	49.00	49.90	-1	4,561	-0.02%
2024/10/25	1	49.20	1	48.85	48.55	0	4,547	0.00%
2024/10/21	2	50.20	2	50.00	49.60	0	4,673	0.00%
2024/10/18	0	49.80	4	50.10	49.60	-4	4,816	-0.08%
2024/10/17	1	49.30	0	0.00	49.35	1	4,876	0.02%
2024/10/15	0	0.00	1	49.20	49.50	-1	4,897	-0.02%
2024/10/09	3	49.55	0	0.00	49.45	3	5,251	0.06%
2024/10/08	5	49.55	5	50.10	49.80	0	5,307	0.00%
2024/10/07	5	50.30	11.3	50.33	50.70	-6.3	5,338	-0.12%
2024/10/01	0	0.00	1	48.00	47.75	-1	5,497	-0.02%
2024/09/27	2	49.65	0	0.00	49.65	2	5,724	0.03%
2024/09/20	0	0.00	1	49.45	49.05	-1	6,170	-0.02%
2024/09/19	0	0.00	1	48.90	49.25	-1	6,219	-0.02%
2024/09/18	1	49.65	0	0.00	49.05	1	6,329	0.02%
2024/09/12	0	0.00	1	48.14	48.15	-1	6,805	-0.01%
2024/09/09	0	0.00	2	45.65	46.55	-2	7,881	-0.03%
2024/09/05	0	0.00	5	47.00	46.30	-5	8,195	-0.06%
2024/09/04	5	45.85	0	0.00	46.05	5	8,464	0.06%
2024/09/03	0	0.00	1	48.40	48.40	-1	8,808	-0.01%
2024/09/02	6	48.78	3	49.13	48.50	3	9,044	0.03%
2024/08/30	4	48.85	0	0.00	49.05	4	9,310	0.04%
2024/08/29	1.1	48.51	1	49.15	49.15	0.1	9,614	0.00%
2024/08/28	0	0.00	2	48.80	48.95	-2	10,062	-0.02%
2024/08/21	1	48.35	0	0.00	48.35	1	11,296	0.01%
2024/08/20	0	0.00	5	48.08	48.20	-5	11,396	-0.04%
2024/08/19	1	47.90	3	47.87	47.80	-2	11,480	-0.02%
2024/08/16	3	46.58	0	0.00	46.20	3	11,436	0.03%
2024/08/13	0	0.00	3	45.47	45.85	-3	11,729	-0.03%
2024/08/05	1	43.15	2	44.00	43.20	-1	12,010	-0.01%
2024/08/02	1	48.00	2	48.05	47.60	-1	11,985	-0.01%
2024/08/01	0	0.00	5	49.10	48.95	-5	12,052	-0.04%
2024/07/31	2	48.75	1	48.60	48.60	1	12,134	0.01%
2024/07/22	6.1	48.43	0	0.00	48.00	6.1	13,015	0.05%
2024/07/19	0	0.00	10	49.90	49.35	-10	13,033	-0.08%
2024/07/18	1	50.50	2	50.80	50.60	-1	13,258	-0.01%
2024/07/17	1	51.30	0	0.00	50.90	1	13,572	0.01%
2024/07/16	0	0.00	50	51.60	50.90	-50	13,983	-0.36%
2024/07/15	0	0.00	1	51.50	51.20	-1	15,045	-0.01%
2024/07/12	54.3	51.09	0	0.00	51.10	54.3	16,096	0.34%
2024/07/11	3.1	51.48	2	52.20	51.30	1.1	16,870	0.01%
2024/07/10	4	52.45	1	52.40	52.30	3	17,099	0.02%
2024/07/09	0.1	52.70	5	52.20	52.20	-4.9	18,151	-0.03%
2024/07/08	10	52.60	0	0.00	52.60	10	19,245	0.05%
2024/07/05	3	53.80	0	0.00	53.40	3	19,503	0.02%
2024/07/04	1	53.30	0	0.00	53.10	1	19,437	0.01%
2024/07/03	2	52.70	2	53.10	52.40	0	19,582	0.00%
2024/07/02	5	53.02	0	0.00	52.90	5	19,575	0.03%
2024/07/01	2	53.05	2	52.95	52.80	0	19,640	0.00%
2024/06/28	10	53.53	3	53.33	53.50	7	19,833	0.04%
2024/06/27	2	52.60	0	0.00	52.20	2	20,069	0.01%
2024/06/26	3	52.90	0	0.00	52.70	3	20,736	0.01%
2024/06/25	1	52.50	0	0.00	53.00	1	21,206	0.00%
2024/06/24	2	52.95	1	53.60	52.80	1	21,406	0.00%
2024/06/21	0.1	54.00	0	0.00	53.70	0.1	22,206	0.00%
2024/06/20	2	54.05	0	0.00	54.30	2	22,389	0.01%
2024/06/19	2.1	53.45	3	54.13	53.40	-0.9	22,940	0.00%
2024/06/18	8.1	53.99	2	54.50	53.90	6.1	23,447	0.03%
2024/06/17	2	58.20	0	0.00	57.60	2	23,541	0.01%
2024/06/14	8	58.76	5	58.80	57.90	3	24,041	0.01%
2024/06/13	0	0.00	1	57.70	57.30	-1	24,194	0.00%
2024/06/12	9	57.44	3	57.30	57.80	6	24,323	0.02%
2024/06/11	22	59.13	21	58.59	58.50	1	24,310	0.00%
2024/06/07	5	59.00	13	58.57	59.00	-8	24,359	-0.03%
2024/06/06	1	57.50	5.2	57.44	57.60	-4.2	24,223	-0.02%
2024/06/05	7	57.60	3	57.63	57.30	4	24,096	0.02%
2024/06/04	11	57.28	4	57.35	57.60	7	24,016	0.03%
2024/06/03	2	57.10	6	57.27	57.50	-4	23,891	-0.02%
2024/05/31	4	55.08	33	54.79	56.20	-29	23,869	-0.12%
2024/05/29	9	53.49	3	54.60	53.30	6	23,379	0.03%
2024/05/28	6	53.75	1	53.70	53.60	5	23,417	0.02%
2024/05/27	2.1	54.42	6	54.90	54.30	-3.9	23,576	-0.02%
2024/05/24	5	53.38	6	53.82	53.50	-1	23,562	0.00%
2024/05/23	8	52.79	4	52.70	52.50	4	23,866	0.02%
2024/05/22	2	53.90	3	54.17	53.70	-1	23,926	0.00%
2024/05/21	8	53.89	0	0.00	53.60	8	23,939	0.03%
2024/05/20	1	55.00	0	0.00	54.80	1	23,839	0.00%
2024/05/17	2	55.40	0	0.00	55.80	2	23,744	0.01%
2024/05/16	4	54.55	0	0.00	54.50	4	23,840	0.02%
2024/05/15	4	54.68	1	54.50	54.40	3	23,956	0.01%
2024/05/14	1	54.10	0	0.00	54.40	1	23,913	0.00%
2024/05/13	5.1	53.92	2	53.80	54.00	3.1	23,871	0.01%
2024/05/10	2	54.95	1	55.30	55.10	1	23,750	0.00%
2024/05/09	5.1	55.66	2	55.80	55.80	3.1	23,638	0.01%
2024/05/08	9	56.56	7	57.00	56.30	2	23,560	0.01%
2024/05/07	1	56.70	1	56.80	57.20	0	23,467	0.00%
2024/05/06	0	0.00	5	56.70	56.60	-5	23,439	-0.02%
2024/05/03	5	56.32	4	57.05	55.70	1	23,356	0.00%
2024/05/02	7.1	56.78	15	57.38	56.70	-7.9	23,183	-0.03%
2024/04/30	11.1	55.73	3	55.80	55.60	8.1	22,859	0.04%
2024/04/29	9	56.61	0	56.70	56.70	9	22,836	0.04%
2024/04/26	5.1	57.75	3	57.60	57.10	2.1	22,743	0.01%
2024/04/25	1	58.60	14	58.45	58.10	-13	22,610	-0.06%
2024/04/24	11	59.67	2	60.05	59.30	9	22,489	0.04%
2024/04/23	0	0.00	15	58.67	58.30	-15	22,272	-0.07%
2024/04/22	54.1	59.37	52	58.43	58.50	2.1	21,932	0.01%
2024/04/19	110	60.87	115	60.36	59.90	-5	21,448	-0.02%	大買/大賣/
2024/04/18	41	61.11	69.4	61.09	61.00	-28.4	20,336	-0.14%
2024/04/17	35	60.26	67	60.34	61.10	-32	19,309	-0.17%
2024/04/16	8	57.69	10.1	57.73	56.30	-2.1	18,471	-0.01%
2024/04/15	148.2	60.36	54.1	60.11	59.20	94.1	18,113	0.52%	大買/
2024/04/12	45.2	60.50	66	60.07	60.80	-20.8	17,034	-0.12%
2024/04/11	1	56.90	2	56.55	56.50	-1	15,929	-0.01%
2024/04/10	1	57.48	0	0.00	56.20	1	15,614	0.01%
2024/04/09	0	0.00	22	57.02	57.00	-22	15,590	-0.14%
2024/04/08	13	56.06	12	55.85	56.30	1	15,515	0.01%
2024/04/03	3	55.90	3	55.80	55.70	0	15,485	0.00%
2024/04/02	3	55.93	5	55.38	55.40	-2	15,522	-0.01%
2024/04/01	7.4	56.67	6.5	56.82	56.20	0.9	15,345	0.01%
2024/03/29	3	56.70	14	57.59	58.10	-11	15,029	-0.07%
2024/03/28	1	57.30	13	57.11	57.10	-12	14,351	-0.08%
2024/03/27	3	55.20	14	55.74	55.70	-11	13,900	-0.08%
2024/03/26	35.5	56.38	23.5	55.79	55.60	12	13,789	0.09%
2024/03/25	24	55.93	0	0.00	56.00	24	13,009	0.18%
2024/03/22	17	56.87	31.2	56.59	55.90	-14.2	12,967	-0.11%
2024/03/21	11.2	58.52	21	58.59	58.10	-9.8	12,586	-0.08%
2024/03/20	16	56.33	20	55.99	56.00	-4	12,939	-0.03%
2024/03/19	6	55.32	18	55.37	55.00	-12	12,418	-0.10%
2024/03/18	8	52.84	6	52.65	52.80	2	11,707	0.02%
2024/03/15	0	0.00	3	51.07	50.60	-3	11,390	-0.03%
2024/03/14	2	51.20	2	51.40	51.50	0	11,222	0.00%
2024/03/13	6	51.48	1	52.00	51.00	5	11,182	0.04%
2024/03/12	4	50.98	6	50.95	51.10	-2	11,372	-0.02%
2024/03/11	0.5	50.10	1	49.80	50.30	-0.5	11,599	0.00%
2024/03/08	1	48.90	8	49.45	49.40	-7	11,867	-0.06%
2024/03/07	3	49.78	4	50.21	50.10	-1	12,105	-0.01%
2024/03/06	6	50.23	30	50.12	50.50	-24	11,973	-0.20%
2024/03/05	3	48.52	1	48.80	48.95	2	11,645	0.02%
2024/03/04	3	48.55	1	48.95	48.75	2	11,615	0.02%
2024/03/01	1	48.50	6	48.59	48.65	-5	11,583	-0.04%
2024/02/29	6	49.43	10	49.13	49.20	-4	11,483	-0.03%
2024/02/27	21	48.15	1	48.60	47.60	20	11,383	0.18%
2024/02/26	30	48.77	31	48.65	48.25	-1	11,321	-0.01%
2024/02/23	1	47.95	14	47.87	47.95	-13	11,017	-0.12%
2024/02/22	2	47.38	0	0.00	47.05	2	11,068	0.02%
2024/02/21	12	47.09	10	47.40	47.05	2	11,372	0.02%
2024/02/20	11	47.04	6.1	47.39	47.45	4.9	11,654	0.04%
2024/02/19	7	47.94	4	48.01	47.35	3	11,852	0.03%
2024/02/16	6	47.49	18	47.44	47.60	-12	11,802	-0.10%
2024/02/15	4	45.78	2	45.95	45.85	2	11,903	0.02%
2024/02/05	0	0.00	1	46.55	46.65	-1	11,990	-0.01%
2024/02/02	5	46.41	5	46.70	46.30	0	12,011	0.00%
2024/01/31	2	46.08	0	0.00	46.05	2	11,978	0.02%
2024/01/30	1	46.20	0	0.00	46.20	1	12,019	0.01%
2024/01/29	1	45.60	3	45.92	46.20	-2	12,024	-0.02%
2024/01/26	5	45.11	5	45.00	45.20	0	11,964	0.00%
2024/01/24	3	45.15	1.5	45.42	45.20	1.5	12,063	0.01%
2024/01/23	3	46.00	6	45.81	45.45	-3	12,091	-0.02%
2024/01/22	1	43.90	0	0.00	44.95	1	11,935	0.01%
2024/01/18	0	0.00	1	43.65	43.80	-1	11,910	-0.01%
2024/01/17	2	43.50	0	0.00	43.40	2	11,917	0.02%
2024/01/16	18	44.92	0	0.00	44.80	18	11,808	0.15%
2024/01/15	11	45.78	11	45.56	45.55	0	11,885	0.00%
2024/01/12	2	45.00	0	0.00	44.90	2	12,000	0.02%
2024/01/10	4	45.38	10	45.30	45.35	-6	12,112	-0.05%
2024/01/09	3	45.48	0	0.00	45.40	3	12,186	0.02%
2024/01/08	0	0.00	1	46.00	45.95	-1	12,149	-0.01%
2024/01/05	5	46.15	0	0.00	46.05	5	12,177	0.04%
2024/01/02	1	47.20	17	47.34	47.50	-16	12,271	-0.13%
2023/12/28	10	46.95	15	46.83	46.85	-5	12,153	-0.04%
2023/12/27	10	46.25	0	0.00	45.95	10	12,096	0.08%
2023/12/26	0	0.00	1	46.75	46.40	-1	12,130	-0.01%
2023/12/25	0	0.00	10	46.30	46.30	-10	12,154	-0.08%
2023/12/22	0	0.00	2	45.80	45.60	-2	12,258	-0.02%
2023/12/21	11	45.59	0	0.00	45.25	11	12,438	0.09%
2023/12/20	2	46.28	5	46.40	46.30	-3	12,545	-0.02%
2023/12/19	5	45.95	1	46.10	45.95	4	12,743	0.03%
2023/12/18	6	46.48	11	46.52	46.60	-5	12,657	-0.04%
2023/12/15	12	46.82	27	47.17	46.60	-15	12,517	-0.12%
2023/12/14	0	0.00	2	45.25	45.65	-2	11,516	-0.02%
2023/12/12	0	0.00	3	45.52	45.10	-3	11,526	-0.03%
2023/12/11	5	45.75	11	45.79	45.70	-6	11,478	-0.05%
2023/12/08	1	45.80	2	45.88	45.80	-1	11,478	-0.01%
2023/12/07	46	46.70	29.1	46.44	46.05	16.9	11,362	0.15%
2023/12/06	12	46.21	14	46.38	45.65	-2	10,927	-0.02%
2023/12/05	4	44.71	0	0.00	45.05	4	10,481	0.04%
2023/12/04	18	45.02	1	44.90	44.85	17	10,209	0.17%
2023/12/01	10	46.30	0	0.00	46.25	10	9,873	0.10%
2023/11/29	5	46.95	0	0.00	46.80	5	9,838	0.05%
2023/11/28	5	47.55	5	47.60	47.50	0	9,780	0.00%
2023/11/27	0	0.00	11	47.59	47.35	-11	9,718	-0.11%
2023/11/24	0.5	47.75	0	0.00	47.35	0.5	9,668	0.01%
2023/11/23	0	0.00	10	46.85	46.85	-10	9,518	-0.11%
2023/11/21	15	46.23	16	46.33	46.20	-1	9,394	-0.01%
2023/11/20	5.1	46.84	0	0.00	46.95	5.1	9,437	0.05%
2023/11/17	0	0.00	36	45.70	45.75	-36	9,162	-0.39%
2023/11/16	12	43.83	0	0.00	44.35	12	9,069	0.13%
2023/11/15	1	44.75	0	0.00	44.65	1	8,980	0.01%
2023/11/14	18	44.47	2	44.33	44.30	16	9,219	0.17%
2023/11/13	5	45.10	0.2	45.10	46.05	4.8	9,059	0.05%
2023/11/08	1	46.90	0	47.30	46.60	1	9,343	0.01%
2023/11/06	1	47.55	0	0.00	47.40	1	9,659	0.01%
2023/11/03	1	47.60	0	0.00	47.60	1	9,710	0.01%
2023/11/02	0	0.00	1	46.75	46.75	-1	9,839	-0.01%
2023/11/01	1	45.55	0	0.00	45.40	1	9,973	0.01%
2023/10/31	5	46.20	0	0.00	46.10	5	10,060	0.05%
2023/10/26	40	48.14	30	47.85	47.80	10	10,780	0.09%
2023/10/24	10	48.98	0	0.00	48.95	10	11,637	0.09%
2023/10/23	0	0.00	53	49.56	49.15	-53	14,067	-0.38%
2023/10/20	2	46.48	1	47.95	48.15	1	15,471	0.01%
2023/10/19	32	47.87	24	47.45	47.45	8	15,903	0.05%
2023/10/17	15	48.41	0	0.00	47.75	15	16,840	0.09%
2023/10/13	10	49.10	0	0.00	49.10	10	17,406	0.06%
2023/10/11	10	48.68	1	49.35	48.50	9	18,470	0.05%
2023/10/06	0	0.00	2	50.20	49.90	-2	18,486	-0.01%
2023/10/05	0	0.00	1	50.60	50.60	-1	18,612	-0.01%
2023/10/04	12	49.88	1	50.00	49.60	11	18,830	0.06%
2023/10/03	14	51.41	2	51.05	51.00	12	19,013	0.06%
2023/10/02	0	0.00	3	52.10	52.10	-3	19,083	-0.02%
2023/09/28	1	51.90	1	51.90	52.00	0	19,150	0.00%
2023/09/27	34	52.11	34	51.79	52.00	0	19,231	0.00%
2023/09/26	9	52.08	24	51.96	51.70	-15	19,176	-0.08%
2023/09/25	79	51.71	74	51.43	51.40	5	19,087	0.03%
2023/09/22	1	50.70	40	50.81	51.00	-39	18,922	-0.21%
2023/09/21	6	49.00	1	48.85	48.75	5	18,722	0.03%
2023/09/20	1	50.40	2	50.50	50.60	-1	18,815	-0.01%
2023/09/19	4	50.43	4	50.43	50.50	0	19,025	0.00%
2023/09/18	1	49.70	0	0.00	49.15	1	19,243	0.01%
2023/09/15	0	49.68	7	49.70	49.85	-7	19,513	-0.04%
2023/09/14	0	0.00	2	48.80	48.95	-2	19,922	-0.01%
2023/09/13	0	0.00	1	48.50	48.55	-1	20,240	0.00%
2023/09/12	6	47.61	0	0.00	47.60	6	21,177	0.03%
2023/09/11	9	47.32	11	46.94	46.80	-2	21,496	-0.01%
2023/09/08	0	0.00	1	48.20	48.20	-1	21,678	0.00%
2023/09/07	0	0.00	1	47.65	47.70	-1	21,834	0.00%
2023/09/06	6	48.11	1	48.15	48.05	5	22,052	0.02%
2023/09/04	6	48.52	2	48.53	48.90	4	22,853	0.02%
2023/09/01	2	49.75	1	49.60	49.30	1	23,380	0.00%
2023/08/31	3	49.68	2	49.85	49.90	1	23,598	0.00%
2023/08/30	6	49.55	1	49.50	49.40	5	24,036	0.02%
2023/08/29	2	49.58	1	49.20	49.55	1	25,008	0.00%
2023/08/28	5	49.65	1	49.75	49.60	4	25,126	0.02%
2023/08/25	14	50.23	14	50.23	50.10	0	25,489	0.00%
2023/08/24	6	50.92	19	50.96	51.10	-13	25,596	-0.05%
2023/08/23	5	49.40	0	0.00	49.30	5	25,596	0.02%
2023/08/22	2	49.33	0	0.00	49.25	2	25,880	0.01%
2023/08/21	6	50.55	5	50.20	50.10	1	26,172	0.00%
2023/08/18	5	52.08	4	51.43	51.20	1	26,329	0.00%
2023/08/17	1	51.10	2	51.20	51.20	-1	26,331	0.00%
2023/08/16	4	50.53	0	0.00	50.80	4	26,923	0.01%
2023/08/15	0	0.00	1	50.70	50.90	-1	28,001	0.00%
2023/08/14	25	50.32	16	50.31	49.75	9	29,259	0.03%
2023/08/11	20	50.00	1	49.80	49.70	19	29,311	0.06%
2023/08/10	4	51.20	0	0.00	50.70	4	29,651	0.01%
2023/08/09	3	52.00	3	52.07	52.20	0	30,459	0.00%
2023/08/08	4	52.73	0	0.00	52.30	4	30,630	0.01%
2023/08/07	15	53.24	11	52.99	53.80	4	30,917	0.01%
2023/08/04	11	51.95	4	52.53	52.50	7	30,934	0.02%
2023/08/02	3	53.63	4	53.28	53.10	-1	31,471	0.00%
2023/08/01	3	53.50	1	53.40	53.20	2	32,218	0.01%
2023/07/31	3	54.40	2.1	53.91	53.80	0.9	32,510	0.00%
2023/07/28	8	53.65	9	54.29	54.60	-1	32,582	0.00%
2023/07/27	4	55.18	2	55.20	55.00	2	32,509	0.01%
2023/07/26	83.5	58.33	60	57.89	55.00	23.5	32,680	0.07%
2023/07/25	31	56.52	69	57.78	59.00	-38	30,459	-0.12%
2023/07/24	16	54.95	1	54.60	53.70	15	29,135	0.05%
2023/07/21	20.1	54.39	31	55.15	55.60	-10.9	28,830	-0.04%
2023/07/20	0	51.80	13	52.82	52.90	-13	28,388	-0.05%
2023/07/19	15	51.78	5	51.26	51.50	10	28,384	0.04%
2023/07/18	11.2	53.99	22	53.62	53.00	-10.8	28,340	-0.04%
2023/07/17	28.3	55.30	36	55.34	54.70	-7.7	28,293	-0.03%
2023/07/14	7	53.53	7	53.61	53.50	0	27,997	0.00%
2023/07/13	4	51.73	3	52.80	52.00	1	27,939	0.00%
2023/07/12	2	53.20	16.5	52.53	52.70	-14.5	28,160	-0.05%
2023/07/11	13	53.02	12	52.18	52.20	1	28,583	0.00%
2023/07/10	30.9	52.42	10.6	52.77	52.70	20.3	29,213	0.07%
2023/07/07	6	50.95	2	51.10	51.00	4	29,612	0.01%
2023/07/06	2	51.75	13	51.70	51.50	-11	30,322	-0.04%
2023/07/05	9	52.63	0	0.00	52.10	9	30,540	0.03%
2023/07/04	17.1	53.07	0	0.00	53.00	17.1	31,007	0.05%
2023/07/03	4	54.03	2.2	54.14	54.00	1.8	31,095	0.01%
2023/06/30	18.2	52.81	8	53.49	53.30	10.2	31,439	0.03%
2023/06/29	4	53.00	1	52.80	52.90	3	31,887	0.01%
2023/06/28	11	52.93	4	53.08	52.70	7	32,794	0.02%
2023/06/27	1	55.00	53	54.43	53.50	-52	33,152	-0.16%
2023/06/26	6	55.28	10	55.88	54.50	-4	34,208	-0.01%
2023/06/21	18.3	56.75	5	57.02	57.00	13.3	35,109	0.04%
2023/06/20	13.3	57.29	22	57.43	56.90	-8.7	35,780	-0.02%
2023/06/19	7	56.09	0	0.00	55.80	7	36,374	0.02%
2023/06/16	32	57.06	18.1	56.96	56.80	13.9	36,338	0.04%
2023/06/15	15.1	53.04	5	53.68	54.30	10.1	35,547	0.03%
2023/06/14	4	53.08	2	53.60	53.40	2	35,532	0.01%
2023/06/13	9	53.76	0	0.00	53.60	9	35,517	0.03%
2023/06/12	3	53.30	1	53.10	53.00	2	35,910	0.01%
2023/06/09	8	54.95	8	54.81	54.70	0	35,907	0.00%
2023/06/08	3	56.37	2	56.95	56.30	1	35,702	0.00%
2023/06/07	3	56.60	9.2	56.77	57.40	-6.2	35,651	-0.02%
2023/06/06	1	54.80	16.2	54.72	54.50	-15.2	35,811	-0.04%
2023/06/05	10	55.04	9	55.11	54.70	1	36,222	0.00%
2023/06/02	23	53.84	15.2	54.41	54.10	7.8	36,299	0.02%
2023/05/31	4	51.55	2	51.70	51.20	2	35,375	0.01%
2023/05/30	2	51.90	11	51.52	51.10	-9	35,007	-0.03%
2023/05/29	0	51.63	7	51.93	51.80	-7	34,911	-0.02%
2023/05/26	7	50.66	4	50.75	50.90	3	34,768	0.01%
2023/05/25	16.2	52.86	18.2	52.15	51.80	-2	34,623	-0.01%
2023/05/24	4	51.23	3	51.60	52.40	1	34,240	0.00%
2023/05/23	5	52.00	1	51.90	51.90	4	34,146	0.01%
2023/05/22	17.4	51.74	22.1	52.00	51.90	-4.7	34,209	-0.01%
2023/05/19	47.1	51.44	72	51.10	51.10	-24.9	33,571	-0.07%
2023/05/18	41.1	49.07	45.5	49.52	49.80	-4.5	32,429	-0.01%
2023/05/17	2	47.00	1	46.70	47.00	1	31,184	0.00%
2023/05/16	3	46.60	0.2	47.00	47.00	2.8	30,965	0.01%
2023/05/15	34	47.26	19	47.10	47.15	15	30,378	0.05%
2023/05/12	5.2	45.48	2	45.13	45.50	3.2	29,474	0.01%
2023/05/11	5.2	45.48	2	45.13	44.95	3.2	29,168	0.01%
2023/05/10	1	46.55	1	46.60	46.70	0	28,742	0.00%
2023/05/09	6	47.75	12.1	48.21	47.00	-6.1	28,588	-0.02%
2023/05/08	30	48.80	38.5	48.39	48.70	-8.5	27,900	-0.03%
2023/05/05	11	45.85	1	45.90	45.65	10	26,863	0.04%
2023/05/04	3	46.15	12	46.37	46.60	-9	26,436	-0.03%
2023/05/03	12.1	45.82	2	46.13	45.70	10.1	26,125	0.04%
2023/05/02	9	45.56	20	45.61	46.25	-11	25,840	-0.04%
2023/04/28	2	44.23	1	44.20	44.15	1	25,225	0.00%
2023/04/26	2	42.83	2	42.90	43.25	0	24,679	0.00%
2023/04/25	4.2	44.30	13	44.29	43.05	-8.8	24,372	-0.04%
2023/04/24	0	0.00	1	43.75	44.45	-1	23,832	0.00%
2023/04/21	1	43.80	0	0.00	43.80	1	23,623	0.00%
2023/04/20	5	44.20	0	0.00	44.00	5	23,290	0.02%
2023/04/19	3	45.13	2	45.30	45.00	1	23,008	0.00%
2023/04/18	13	44.63	3	44.35	44.30	10	22,521	0.04%
2023/04/17	14.1	44.80	21	45.13	44.60	-6.9	22,278	-0.03%
2023/04/14	12.1	44.63	19.1	44.76	44.85	-7	21,874	-0.03%
2023/04/13	62	46.39	22	46.40	46.00	40	21,267	0.19%
2023/04/12	10	44.99	16	45.14	45.40	-6	20,354	-0.03%
2023/04/11	26	45.06	25	44.63	44.40	1	19,625	0.01%
2023/04/10	9	43.66	63	43.92	43.95	-54	18,702	-0.29%
2023/04/07	4	43.33	12	43.32	43.05	-8	18,260	-0.04%
2023/04/06	8	42.50	3.2	42.38	42.60	4.8	17,591	0.03%
2023/03/31	7.3	41.72	9	42.06	42.50	-1.7	17,338	-0.01%
2023/03/30	21.1	43.07	19	42.89	42.70	2.1	16,783	0.01%
2023/03/29	31	42.53	20	42.34	42.90	11	16,156	0.07%
2023/03/28	3.1	41.27	6.1	41.66	40.90	-3	15,121	-0.02%
2023/03/27	72.1	42.93	30	42.94	41.90	42.1	14,519	0.29%
2023/03/24	20	42.52	89	41.71	44.00	-69	13,151	-0.52%
2023/03/23	15	39.56	16	39.63	40.00	-1	11,847	-0.01%
2023/03/22	39	39.07	12	38.41	37.90	27	10,854	0.25%
2023/03/21	2	36.65	5	36.95	36.25	-3	9,674	-0.03%
2023/03/20	4	35.90	3	35.77	35.85	1	9,313	0.01%
2023/03/17	1	35.00	2	35.50	35.20	-1	9,080	-0.01%
2023/03/16	6	35.37	1	34.95	35.00	5	8,746	0.06%
2023/03/15	3	35.90	5	36.03	35.70	-2	8,502	-0.02%
2023/03/14	2	34.85	24	34.67	35.20	-22	7,977	-0.28%
2023/03/13	18	34.95	1	35.10	34.90	17	7,687	0.22%
2023/03/10	10	34.90	0	0.00	35.10	10	7,405	0.14%
2023/03/09	9.1	36.26	20.1	35.93	36.00	-11	7,062	-0.16%
2023/03/08	21	34.71	15	34.65	34.50	6	6,249	0.10%
2023/03/07	11	34.37	12	34.02	35.10	-1	5,568	-0.02%
2023/03/06	0	0.00	1	32.35	31.95	-1	5,029	-0.02%
2023/03/03	0	0.00	2	31.25	31.55	-2	4,837	-0.04%
2023/03/02	1	30.60	1	30.70	30.80	0	4,735	0.00%
2023/02/24	0	31.05	1	31.20	30.75	-1	4,662	-0.02%
2023/02/23	0	30.55	2	30.93	30.95	-2	4,564	-0.04%
2023/02/22	1	30.30	3	30.18	30.25	-2	4,425	-0.05%
2023/02/21	11	30.40	6	30.30	30.40	5	4,287	0.12%
2023/02/20	7	31.15	2	30.20	30.85	5	4,090	0.12%
2023/02/16	10	29.90	10	29.95	29.70	0	3,705	0.00%
2023/02/15	1	29.55	1	29.65	29.45	0	3,636	0.00%
2023/02/10	1	29.25	0	0.00	29.35	1	3,455	0.03%
2023/02/02	0	0.00	2	28.90	28.85	-2	3,401	-0.06%
2023/02/01	0	0.00	1	28.90	28.75	-1	3,403	-0.03%
2023/01/31	1	28.90	0	0.00	28.70	1	3,396	0.03%
2023/01/30	0	0.00	1	28.75	28.65	-1	3,327	-0.03%
2023/01/13	0	0.00	5	28.45	28.25	-5	3,347	-0.15%
2023/01/12	5	28.25	0	0.00	28.25	5	3,496	0.14%
2023/01/05	2	28.50	0	0.00	28.05	2	3,484	0.06%
2022/12/29	0	0.00	1	27.55	27.45	-1	3,394	-0.03%
2022/12/19	0	0.00	2	27.60	27.40	-2	3,512	-0.06%
2022/12/12	0	0.00	3	27.75	27.80	-3	3,461	-0.09%
2022/12/06	3	27.97	0	0.00	27.90	3	3,518	0.09%
2022/12/02	3	28.30	0	0.00	28.15	3	3,413	0.09%
2022/11/29	0.1	28.05	0	0.00	28.20	0.1	3,353	0.00%
2022/11/22	0	27.85	0	0.00	27.35	0	3,396	0.00%
2022/11/14	3	28.90	0	0.00	28.85	3	3,316	0.09%
2022/10/13	1	27.40	0	0.00	26.90	1	3,094	0.03%
2022/10/06	1	28.05	0	0.00	28.00	1	3,072	0.03%
2022/09/27	1	28.25	0	0.00	28.20	1	3,142	0.03%
2022/09/19	1	28.40	0	0.00	28.40	1	4,091	0.02%
2022/09/16	1	28.50	0	0.00	28.50	1	4,278	0.02%
2022/09/12	0	0.00	1	29.15	29.25	-1	4,234	-0.02%
2022/09/05	0	0.00	18	29.43	29.75	-18	4,436	-0.41%
2022/08/30	0	0.00	1	29.15	29.30	-1	4,410	-0.02%
2022/08/29	1	28.85	0	0.00	29.20	1	4,401	0.02%
2022/08/25	0	0.00	4	29.60	29.60	-4	4,349	-0.09%
2022/08/24	1	29.55	0	0.00	29.70	1	4,308	0.02%
2022/08/22	2	29.25	0	0.00	29.50	2	4,320	0.05%
2022/08/17	15	29.95	2	30.05	29.90	13	4,299	0.30%
2022/08/16	0	0.00	1	29.80	29.80	-1	4,200	-0.02%
2022/08/08	1	28.30	0	0.00	28.35	1	4,125	0.02%
2022/08/05	1	28.35	0	0.00	28.55	1	4,152	0.02%
2022/08/01	1	29.00	0	0.00	29.00	1	4,236	0.02%
2022/07/28	1	29.30	1	29.15	29.30	0	4,257	0.00%
2022/07/20	3	29.08	2	29.25	28.70	1	4,365	0.02%
2022/07/13	0	0.00	1	28.40	28.20	-1	4,819	-0.02%
2022/07/07	1	28.40	0	0.00	28.40	1	5,237	0.02%
2022/07/04	1	28.70	1	28.90	28.70	0	5,127	0.00%
2022/07/01	8	29.69	3	30.03	29.05	5	5,112	0.10%
2022/06/30	0	0.00	4	29.88	29.85	-4	4,819	-0.08%
2022/06/29	8	29.23	18	29.45	29.45	-10	4,609	-0.22%
2022/06/27	2	29.05	0	0.00	28.95	2	4,810	0.04%
2022/06/24	2	29.45	11	29.70	29.80	-9	4,699	-0.19%
2022/06/16	11	28.65	0	0.00	28.20	11	4,494	0.24%
2022/06/15	1	28.50	4	28.75	28.60	-3	4,550	-0.07%
2022/06/14	0	0.00	6	29.72	29.75	-6	4,531	-0.13%
2022/06/07	5	29.90	0	0.00	30.05	5	4,428	0.11%
2022/06/01	13	30.68	1	30.75	30.50	12	4,436	0.27%
2022/05/19	0	28.60	20	28.31	28.50	-20	4,193	-0.48%
2022/05/16	1	27.90	0	0.00	28.25	1	4,119	0.02%
2022/05/12	8	28.94	5	28.75	28.60	3	3,982	0.08%
2022/05/10	0	0.00	1	29.80	30.10	-1	3,881	-0.03%
2022/05/09	1	29.80	0	0.00	29.80	1	3,881	0.03%
2022/05/05	2	31.20	1	31.10	31.05	1	3,858	0.03%
2022/05/03	15	31.07	10	31.10	31.10	5	3,885	0.13%
2022/04/29	6	31.41	1	32.05	31.20	5	3,867	0.13%
2022/04/28	0	0.00	5	31.65	31.70	-5	3,811	-0.13%
2022/04/27	8	31.51	1	31.35	31.70	7	3,783	0.19%
2022/04/26	4	32.79	1	32.50	32.30	3	3,739	0.08%
2022/04/25	12	32.54	2	32.45	31.90	10	3,652	0.27%
2022/04/22	3	32.97	5	32.64	32.90	-2	3,532	-0.06%
2022/04/21	9	32.77	0	0.00	32.65	9	3,399	0.26%
2022/04/19	6	32.52	10	33.06	32.95	-4	3,086	-0.13%
2022/04/18	11	32.93	1	32.65	32.45	10	3,007	0.33%
2022/04/15	8	33.26	12	33.53	33.45	-4	2,886	-0.14%
2022/04/14	6	32.55	0	0.00	32.70	6	2,699	0.22%
2022/04/13	5	32.10	11	32.20	32.30	-6	2,621	-0.23%
2022/04/12	11	31.21	0	0.00	31.25	11	2,477	0.44%
2022/04/11	0	31.40	1	31.40	31.05	-1	2,469	-0.04%
2022/04/07	0	0.00	1	31.10	30.50	-1	2,447	-0.04%
2022/04/06	2	31.25	2	31.45	31.40	0	2,411	0.00%
2022/04/01	3	31.53	0	0.00	31.50	3	2,360	0.13%
2022/03/31	223	33.01	226	33.03	32.15	-3	2,263	-0.13%	大買/大賣/
2022/03/30	20	31.43	11	31.42	31.45	9	1,935	0.46%
2022/03/29	9	30.76	8	30.80	30.70	1	1,845	0.05%
2022/03/25	2	31.03	0	0.00	30.95	2	1,820	0.11%
2022/03/24	1	30.30	1	30.35	30.30	0	1,720	0.00%
2022/03/23	12	30.43	0	0.00	30.30	12	1,751	0.69%
2022/02/21	0	30.45	0	0.00	30.50	0	1,645	0.00%
2022/02/17	0	0.00	0	30.25	30.35	0	1,668	0.00%
2022/02/10	1	30.50	0	0.00	30.40	1	1,800	0.06%
2022/02/09	0	0.00	1	30.20	30.70	-1	1,803	-0.06%
2022/01/24	1	30.00	0	0.00	30.05	1	1,759	0.06%
2022/01/20	1	30.55	0	0.00	30.60	1	1,762	0.06%
2022/01/10	1	31.15	0	0.00	31.10	1	1,913	0.05%
2022/01/07	0	31.00	0	0.00	31.00	0	1,913	0.00%
2022/01/06	0	31.00	0	0.00	31.05	0	1,922	0.00%
2021/12/27	0	0.00	1	31.00	31.00	-1	1,971	-0.05%
2021/12/23	0	0.00	1	30.95	31.00	-1	2,022	-0.05%
2021/12/20	0	30.85	0	0.00	30.65	0	2,064	0.00%
2021/12/16	1	31.05	0	0.00	30.60	1	2,018	0.05%
2021/12/01	5	30.35	0	0.00	30.20	5	2,247	0.22%
2021/11/30	0	0.00	5	30.85	30.85	-5	2,220	-0.23%
2021/09/02	0	0.00	2	30.90	30.85	-2	2,230	-0.09%
2021/09/01	0	0.00	1	31.05	31.05	-1	2,293	-0.04%
2021/08/27	0	0.00	2	30.80	30.80	-2	2,361	-0.08%
2021/08/26	1	29.95	0	0.00	30.10	1	2,350	0.04%
2021/08/20	2	28.65	0	0.00	28.90	2	2,391	0.08%
2021/08/13	6	29.81	0	0.00	29.75	6	2,383	0.25%
2021/08/11	5	30.10	1	30.10	30.10	4	2,397	0.17%
2021/08/10	1	30.30	0	0.00	30.60	1	2,414	0.04%
2021/08/09	5	30.30	1	30.65	30.65	4	2,464	0.16%
2021/08/06	1	30.95	0	0.00	31.00	1	2,488	0.04%
2021/08/05	0	0.00	1	31.50	31.50	-1	2,538	-0.04%
2021/08/04	1	31.05	0	0.00	31.25	1	2,621	0.04%
2021/08/03	0	0.00	1	31.25	31.25	-1	2,694	-0.04%
2021/07/30	1	31.20	0	0.00	31.05	1	2,897	0.03%
2021/07/29	1	30.90	1	31.35	31.60	0	2,886	0.00%
2021/07/13	1	32.00	1	32.40	32.00	0	3,780	0.00%
2021/07/12	0	0.00	2	32.15	32.20	-2	3,793	-0.05%
2021/07/08	2	32.50	0	0.00	32.80	2	3,864	0.05%
2021/07/06	32	34.15	35	33.98	33.45	-3	3,923	-0.08%
2021/06/28	0	0.00	0	33.25	33.55	0	4,012	0.00%
2021/06/24	0	0.00	1	33.40	33.65	-1	4,123	-0.02%
2021/06/23	0	0.00	2	33.30	33.50	-2	4,166	-0.05%
2021/06/22	0	0.00	1	33.30	33.20	-1	4,244	-0.02%
2021/06/21	6	34.42	3	33.87	33.60	3	4,502	0.07%
2021/06/18	0	0.00	1	32.65	32.40	-1	4,590	-0.02%
2021/06/16	1	33.40	1	33.45	33.60	0	4,748	0.00%
2021/06/08	1	33.15	0	0.00	33.00	1	4,747	0.02%
2021/06/07	1	33.15	0	0.00	33.15	1	4,788	0.02%
2021/06/04	2	32.98	2	33.30	33.30	0	4,802	0.00%
2021/06/02	0	0.00	0.8	33.30	33.40	-0.8	4,873	-0.02%
2021/05/25	0.2	31.80	0	0.00	31.80	0.2	5,113	0.00%
2021/05/17	5	29.70	0	0.00	29.85	5	5,440	0.09%
2021/05/13	40	30.74	0	0.00	30.40	40	5,472	0.73%
2021/05/04	0.3	32.50	3	32.50	32.60	-2.7	5,646	-0.05%
2021/05/03	0	0.00	2	34.15	34.05	-2	5,645	-0.04%
2021/04/27	0	0.00	2	34.50	34.75	-2	5,633	-0.04%
2021/04/26	0.5	34.96	0	0.00	35.00	0.5	5,592	0.01%
2021/04/22	1	35.00	2	35.95	34.70	-1	5,535	-0.02%
2021/04/21	24	35.41	1	35.55	35.55	23	5,388	0.43%
2021/04/20	6	34.76	4	35.20	35.10	2	5,270	0.04%
2021/04/19	0	0.00	2	33.55	33.30	-2	5,046	-0.04%
2021/04/16	0	0.00	1	32.80	32.85	-1	4,985	-0.02%
2021/04/14	6	33.04	12	32.75	33.00	-6	5,019	-0.12%
2021/04/13	1	32.80	0	0.00	32.70	1	4,996	0.02%
2021/04/12	3	32.37	10	32.00	32.35	-7	4,965	-0.14%
2021/04/09	0	0.00	2	31.75	31.70	-2	4,986	-0.04%
2021/04/07	0	0.00	1	32.15	32.15	-1	4,996	-0.02%
2021/04/06	2	31.90	0	0.00	31.90	2	4,993	0.04%
2021/04/01	5	32.00	0.1	31.90	31.85	4.9	4,985	0.10%
2021/03/31	5	32.30	0	0.00	32.35	5	4,933	0.10%
2021/03/29	0.1	31.85	0	0.00	31.85	0.1	4,794	0.00%
2021/03/26	2	31.95	3	31.87	31.90	-1	4,788	-0.02%
2021/03/25	7	32.74	6	32.07	31.85	1	4,761	0.02%
2021/03/24	3	32.48	3.2	32.87	32.65	-0.2	4,693	0.00%
2021/03/23	9	31.60	10	31.73	31.75	-1	4,450	-0.02%
2021/03/22	8	31.29	2	31.20	31.05	6	4,213	0.14%
2021/03/17	0	0.00	1	30.65	30.75	-1	4,062	-0.02%
2021/03/16	0	30.90	0	0.00	31.00	0	4,068	0.00%
2021/03/12	0	30.60	0	0.00	30.65	0	4,047	0.00%
2021/03/11	0	30.40	0	0.00	30.65	0	4,061	0.00%
2021/03/05	0	0.00	1	30.05	30.55	-1	4,073	-0.02%
2021/03/04	1	30.75	0	0.00	30.50	1	4,126	0.02%
2021/03/03	0	0.00	5	30.45	30.80	-5	4,152	-0.12%
2021/02/19	1	29.25	1	29.30	29.10	0	4,032	0.00%
2021/02/05	0	0.00	5.7	28.47	28.50	-5.7	3,904	-0.15%
2021/02/03	2	28.20	0	0.00	28.45	2	3,806	0.05%
2021/02/02	4	28.28	2	28.95	29.10	2	3,702	0.05%
2021/01/29	5	26.80	0	0.00	26.80	5	3,453	0.14%
2021/01/26	1	27.65	0	0.00	27.45	1	3,315	0.03%
2021/01/22	1	27.85	0	0.00	27.50	1	3,258	0.03%
2021/01/14	0	0.00	0.1	28.95	28.90	-0.1	3,357	0.00%
2021/01/13	0	0.00	0.1	29.25	29.15	-0.1	3,361	0.00%
2021/01/11	3	29.00	0	0.00	29.20	3	3,310	0.09%
2021/01/08	0.1	29.05	0	0.00	29.00	0.1	3,271	0.00%
2021/01/06	10	28.40	10	28.20	28.20	0	3,193	0.00%
2021/01/05	0	0.00	1	28.40	28.40	-1	3,224	-0.03%
2020/12/31	1	27.70	15	27.65	27.65	-14	3,188	-0.44%
2020/12/29	5	27.35	2	27.65	27.30	3	3,110	0.10%
2020/12/23	5	27.20	0	0.00	27.20	5	3,125	0.16%
2020/12/22	2	27.40	0	0.00	27.40	2	3,122	0.06%
2020/12/21	5	27.35	10	27.40	27.75	-5	3,139	-0.16%
2020/12/17	10	27.50	0	0.00	27.50	10	3,166	0.32%
2020/12/11	0.1	28.20	0	0.00	28.00	0.1	3,208	0.00%
2020/11/23	0	30.05	0	0.00	29.80	0	2,998	0.00%
2020/11/05	0	0.00	2	29.95	29.95	-2	3,272	-0.06%
2020/11/03	1	29.90	1	29.95	29.95	0	3,357	0.00%
2020/10/26	0	0.00	10	30.50	30.50	-10	3,314	-0.30%
2020/10/23	0	0.00	1	30.50	30.55	-1	3,333	-0.03%
2020/09/30	1	30.15	0	0.00	29.85	1	3,642	0.03%
2020/09/17	0	0.00	2	30.40	30.70	-2	3,710	-0.05%
2020/09/08	0	0.00	0.2	29.85	29.85	-0.2	3,589	-0.01%
2020/09/07	0.2	30.30	6	30.33	30.35	-5.8	3,554	-0.16%
2020/09/03	8	30.40	0	0.00	30.15	8	3,559	0.22%
2020/09/02	2	29.95	1	29.80	29.75	1	3,542	0.03%
2020/08/21	1	29.85	1	29.45	29.85	0	3,532	0.00%
2020/08/19	10	29.65	90	29.52	29.50	-80	3,504	-2.28%
2020/08/18	170	29.79	95	29.87	30.05	75	3,469	2.16%	大買/
2020/08/13	0	0.00	2	28.68	29.10	-2	3,390	-0.06%
2020/08/10	1	28.95	0	0.00	28.55	1	3,326	0.03%
2020/08/07	0	0.00	20	28.48	28.50	-20	3,249	-0.62%
2020/08/06	10	28.35	0	0.00	28.35	10	3,249	0.31%
2020/07/13	0	0.00	3	27.00	27.00	-3	3,103	-0.10%
2020/07/10	1	26.80	0	0.00	26.75	1	3,116	0.03%
2020/07/09	10	27.05	1	27.10	26.95	9	3,124	0.29%
2020/07/08	0	0.00	1	27.10	27.15	-1	3,129	-0.03%
2020/07/07	1	26.65	0	0.00	26.65	1	3,153	0.03%
2020/05/28	0	0.00	1	29.00	28.40	-1	4,854	-0.02%
2020/05/22	0	0.00	15	28.45	28.15	-15	4,972	-0.30%
2020/05/12	0	0.00	1	26.95	26.90	-1	5,011	-0.02%
2020/05/07	0	0.00	1	27.15	26.95	-1	4,996	-0.02%
2020/04/27	0	26.45	0	0.00	26.60	0	5,252	0.00%
2020/04/17	1	25.90	1	25.85	25.80	0	5,312	0.00%
2020/04/16	2	25.50	20	25.50	25.55	-18	5,336	-0.34%
2020/04/09	2	24.05	0	0.00	23.95	2	5,238	0.04%
2020/03/25	1	23.80	0	0.00	24.10	1	5,332	0.02%
2020/03/16	20	24.70	0	0.00	24.50	20	4,687	0.43%
2020/03/11	0	0.00	10	25.55	25.50	-10	4,255	-0.23%
2020/03/05	20	27.03	10	27.00	27.10	10	3,941	0.25%
2020/02/11	0	0.00	2	26.85	26.80	-2	4,155	-0.05%
2020/02/10	0	0.00	20	26.50	26.65	-20	4,190	-0.48%
2020/02/07	2	26.90	0	0.00	26.90	2	4,183	0.05%
2020/01/17	0	0.00	10	26.90	26.85	-10	4,211	-0.24%
2020/01/15	0	0.00	2	26.40	26.35	-2	4,222	-0.05%
2020/01/14	2	26.05	0	0.00	26.15	2	4,244	0.05%
2020/01/09	2	26.05	0	0.00	26.10	2	4,236	0.05%
2019/12/24	10	26.55	0	0.00	26.50	10	4,327	0.23%
2019/12/04	2	27.05	0	0.00	27.15	2	4,586	0.04%
2019/11/28	0.1	27.00	0	0.00	27.10	0.1	4,516	0.00%
2019/11/25	0	0.00	3	27.00	27.00	-3	4,589	-0.07%
2019/11/21	0.1	26.90	35.6	27.00	27.00	-35.5	4,640	-0.76%
2019/10/22	2	26.70	1	26.30	26.55	1	5,048	0.02%
2019/10/09	0	0.00	10	26.03	25.95	-10	4,946	-0.20%
2019/09/09	3	24.70	0	0.00	24.75	3	4,759	0.06%
2019/09/03	13	24.76	0	0.00	24.55	13	4,824	0.27%
2019/08/29	10	24.85	0	0.00	24.85	10	4,894	0.20%
2019/08/27	0	0.00	1	25.00	25.00	-1	5,020	-0.02%
2019/08/22	0	0.00	2	25.30	25.30	-2	6,425	-0.03%
2019/08/19	5	25.05	3	24.93	25.05	2	6,643	0.03%
2019/08/07	20	23.40	21	23.26	23.40	-1	6,729	-0.01%
2019/08/06	1	22.75	0	0.00	23.25	1	6,803	0.01%
2019/08/05	20	23.58	0	0.00	23.25	20	6,880	0.29%
2019/08/02	0	0.00	2	23.30	23.35	-2	6,958	-0.03%
2019/08/01	1	24.60	0	0.00	23.85	1	6,954	0.01%
2019/07/31	0	0.00	2	24.85	24.90	-2	6,820	-0.03%
2019/07/24	1	23.60	4	23.95	23.95	-3	6,645	-0.05%
2019/07/22	0	0.00	1	23.35	23.35	-1	6,426	-0.02%
2019/07/19	0	0.00	7	22.93	22.95	-7	6,371	-0.11%
2019/07/18	1	22.80	5	22.90	22.85	-4	6,340	-0.06%
2019/07/16	0	0.00	1	23.00	23.05	-1	6,327	-0.02%
2019/07/15	10	22.40	0	0.00	23.00	10	6,309	0.16%
2019/07/12	0	0.00	1	22.55	22.55	-1	6,253	-0.02%
2019/07/09	0	0.00	1	22.60	22.55	-1	6,363	-0.02%
2019/07/03	1	22.25	10	22.25	22.20	-9	6,651	-0.14%
2019/07/01	0	0.00	1	22.85	22.90	-1	6,755	-0.01%
2019/06/19	0	0.00	1	23.15	23.15	-1	6,780	-0.01%
2019/06/12	0	0.00	3	22.70	22.90	-3	6,754	-0.04%
2019/06/10	4	22.54	2	22.50	22.55	2	6,793	0.03%
2019/06/05	0	0.00	11	22.45	22.40	-11	6,884	-0.16%
2019/06/04	0	0.00	1	22.55	22.50	-1	6,863	-0.01%
2019/05/31	0	0.00	1	22.95	22.85	-1	6,704	-0.01%
2019/05/30	19	23.27	0	0.00	22.80	19	6,520	0.29%
2019/05/29	12	23.94	3	23.30	23.00	9	6,068	0.15%
2019/05/27	0	0.00	1	22.25	22.10	-1	5,142	-0.02%
2019/05/24	1	21.95	1	22.20	21.95	0	5,075	0.00%
2019/05/23	1	22.00	1	22.00	22.10	0	5,255	0.00%
2019/05/22	1	22.25	0	0.00	22.10	1	5,412	0.02%
2019/05/21	1	22.55	0	0.00	22.60	1	5,558	0.02%
2019/05/09	0	0.00	2	22.55	22.55	-2	5,317	-0.04%
2019/05/06	0	0.00	5	22.50	22.50	-5	5,457	-0.09%
2019/04/30	2	23.10	0	0.00	23.10	2	5,471	0.04%
2019/04/22	0	0.00	1	22.80	22.85	-1	5,629	-0.02%
2019/04/16	0	0.00	1	22.75	22.80	-1	5,943	-0.02%
2019/04/15	0	0.00	5	22.95	22.75	-5	6,031	-0.08%
2019/04/12	0	0.00	4	22.83	22.95	-4	6,000	-0.07%
2019/04/11	2	22.65	0	0.00	22.65	2	5,916	0.03%
2019/04/10	1	22.50	0	0.00	22.60	1	5,841	0.02%
2019/04/09	1	22.20	1	22.25	22.55	0	5,826	0.00%
2019/04/08	0	0.00	3.2	21.91	22.15	-3.2	5,717	-0.06%
2019/04/03	5	21.54	0	0.00	21.55	5	5,634	0.09%
2019/04/02	0	0.00	1	21.50	21.55	-1	5,588	-0.02%
2019/04/01	0	0.00	2	21.13	21.20	-2	5,614	-0.04%
2019/03/29	0	0.00	2	21.00	21.00	-2	5,504	-0.04%
2019/03/28	0	0.00	2	20.35	20.50	-2	5,499	-0.04%
2019/03/27	0	0.00	7	20.32	20.30	-7	5,519	-0.13%
2019/03/25	0	0.00	3	19.97	20.10	-3	5,570	-0.05%
2019/03/20	4	20.00	0	0.00	20.00	4	5,729	0.07%
2019/03/15	1	20.15	0	0.00	20.25	1	5,759	0.02%
2019/03/11	0	0.00	2	20.00	20.05	-2	6,198	-0.03%
2019/03/08	0	0.00	1	19.20	19.60	-1	6,651	-0.02%
2019/02/21	0	0.00	15	19.30	19.75	-15	10,107	-0.15%
2019/02/20	15	19.60	1	19.45	19.50	14	9,997	0.14%
2019/02/19	0	0.00	2	19.00	19.05	-2	9,940	-0.02%
2019/02/14	0	0.00	5	18.50	18.50	-5	10,447	-0.05%
2019/02/11	1	18.45	0	0.00	18.55	1	10,480	0.01%
2019/01/30	1	18.40	1	18.50	18.55	0	10,478	0.00%
2019/01/25	5	18.55	5	18.50	18.50	0	10,397	0.00%
2019/01/21	0	0.00	20	18.35	18.35	-20	10,524	-0.19%
2019/01/14	1	17.95	20	17.95	17.80	-19	10,487	-0.18%
2019/01/08	5	17.05	0	0.00	17.20	5	10,457	0.05%
2019/01/04	20	17.05	0	0.00	17.00	20	10,323	0.19%
2018/12/28	20	17.45	0	0.00	17.45	20	10,329	0.19%
2018/12/24	0	0.00	1	18.00	17.95	-1	10,296	-0.01%
2018/12/22	1	17.40	0	0.00	17.35	1	10,223	0.01%
2018/12/19	1	17.65	0	0.00	17.75	1	10,103	0.01%
2018/12/18	0	0.00	2	17.75	17.70	-2	10,088	-0.02%
2018/12/17	0	0.00	20	18.15	18.15	-20	10,055	-0.20%
2018/12/10	1	18.20	0	0.00	17.85	1	9,858	0.01%
2018/12/07	20	18.20	0	0.00	18.25	20	9,809	0.20%
2018/12/06	5	17.85	0	0.00	17.95	5	9,759	0.05%
2018/12/05	1	18.50	0	0.00	18.65	1	9,583	0.01%
2018/12/04	2	18.75	2	18.88	18.75	0	9,494	0.00%
2018/12/03	24	17.72	20	18.33	18.15	4	9,161	0.04%
2018/11/30	0	0.00	1	17.60	17.15	-1	8,612	-0.01%
2018/11/29	0	0.00	10	17.10	17.05	-10	5,741	-0.17%
2018/11/28	1	16.95	0	0.00	16.95	1	5,466	0.02%
2018/11/27	10	16.75	0	0.00	16.80	10	5,275	0.19%
2018/11/20	1	16.80	0	0.00	17.20	1	4,843	0.02%
2018/11/15	1	16.80	0	0.00	16.85	1	4,540	0.02%
2018/11/14	3	16.93	0	0.00	16.95	3	4,321	0.07%
2018/11/13	2	17.18	0	0.00	17.50	2	3,986	0.05%
2018/11/09	1	18.00	0	0.00	17.95	1	3,901	0.03%
2018/10/31	10	18.10	10	18.20	17.75	0	3,742	0.00%
2018/10/26	15	17.15	0	0.00	17.35	15	3,664	0.41%
2018/10/23	1	18.40	0	0.00	17.95	1	3,614	0.03%
2018/10/19	1	18.00	0	0.00	18.30	1	3,535	0.03%
2018/10/11	2	19.93	0	0.00	19.20	2	3,031	0.07%
2018/10/05	3	21.37	0	0.00	21.20	3	2,908	0.10%
2018/10/03	4	22.35	0	0.00	22.25	4	2,865	0.14%
2018/09/27	2	21.95	1	22.20	22.15	1	2,775	0.04%
2018/09/25	0	0.00	2	21.90	22.05	-2	2,793	-0.07%
2018/09/14	1	21.10	0	0.00	21.10	1	2,788	0.04%
2018/09/12	1	21.20	0	0.00	21.10	1	2,923	0.03%
2018/09/05	1	21.90	0	0.00	21.80	1	3,089	0.03%
2018/09/04	0	0.00	1	22.20	22.30	-1	3,115	-0.03%
2018/09/03	0	0.00	2	22.28	22.20	-2	3,138	-0.06%
2018/08/30	0	0.00	12	22.15	22.30	-12	3,122	-0.38%
2018/08/27	2	21.80	2	22.00	21.80	0	3,112	0.00%
2018/08/22	0	0.00	4	21.90	21.95	-4	3,304	-0.12%
2018/08/21	3	21.40	0	0.00	21.50	3	3,284	0.09%
2018/08/15	1	21.20	0	0.00	21.10	1	3,296	0.03%
2018/08/14	1	21.60	0	0.00	21.50	1	3,268	0.03%
2018/08/01	6	22.13	0	0.00	22.30	6	3,105	0.19%
2018/07/25	4	22.26	0	0.00	22.25	4	3,046	0.13%
2018/07/18	0	0.00	4	22.35	22.60	-4	3,077	-0.13%
2018/07/17	0	0.00	1	22.20	22.40	-1	3,095	-0.03%
2018/07/13	0	0.00	5	22.02	22.20	-5	3,121	-0.16%
2018/07/11	4	21.70	0	0.00	21.80	4	3,163	0.13%
2018/07/04	2	22.65	2	22.65	22.70	0	3,423	0.00%
2018/06/25	1	23.15	0	0.00	23.15	1	3,759	0.03%
2018/06/19	1	23.35	0	0.00	23.40	1	3,791	0.03%
2018/06/12	1	24.00	0	0.00	24.00	1	4,293	0.02%
2018/05/28	2	24.10	0	0.00	24.10	2	4,005	0.05%
2018/05/24	0	0.00	4	24.40	24.50	-4	3,955	-0.10%
2018/05/23	2	24.35	0	0.00	24.25	2	3,929	0.05%
2018/05/18	0	0.00	2	24.55	24.55	-2	3,970	-0.05%
2018/05/17	0	0.00	1	24.60	24.45	-1	4,026	-0.02%
2018/05/16	2	24.90	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	1	24.10	24.15	-1	4,078	-0.02%
2018/05/09	2	24.05	0	0.00	24.05	2	4,070	0.05%
2018/05/04	0	0.00	3	24.05	23.95	-3	4,104	-0.07%
2018/04/27	2	24.15	2	24.20	24.15	0	4,083	0.00%
2018/04/26	0	0.00	7	24.20	24.10	-7	4,097	-0.17%
2018/04/23	0	0.00	4	24.50	24.60	-4	4,080	-0.10%
2018/04/20	2	24.50	0	0.00	24.50	2	4,062	0.05%
2018/04/16	1	24.35	0	0.00	24.15	1	3,946	0.03%
2018/04/13	10	24.74	0	0.00	24.45	10	3,877	0.26%
2018/04/11	0	0.00	4	24.75	24.75	-4	3,783	-0.11%
2018/04/10	4	24.55	0	0.00	24.45	4	3,743	0.11%
2018/04/09	4	24.98	0	0.00	24.95	4	3,652	0.11%
2018/03/31	1	24.60	6	24.60	24.55	-5	3,424	-0.15%
2018/03/26	0	0.00	1	24.20	24.25	-1	3,083	-0.03%
2018/03/21	3	24.48	0	0.00	24.45	3	2,844	0.11%
2018/03/20	6	24.47	0	0.00	24.55	6	2,875	0.21%
2018/03/19	9	24.77	0	0.00	24.45	9	2,830	0.32%
2018/03/16	6	25.47	0	0.00	24.65	6	2,602	0.23%
2018/03/15	2	26.05	0	0.00	25.90	2	2,326	0.09%
2018/03/14	8	26.53	0	0.00	26.40	8	2,281	0.35%
2018/03/09	0	0.00	4	26.76	26.85	-4	2,259	-0.18%
2018/02/27	6	26.64	0	0.00	26.50	6	2,363	0.25%
2018/02/26	4	26.55	0	0.00	26.45	4	2,357	0.17%
2018/02/07	2	25.70	0	0.00	25.95	2	2,298	0.09%