東和鋼鐵 (2006)-臺銀-民權券商分點個股進出

台股 » 個股 » 東和鋼鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東和鋼鐵

(2006)

可現股當沖

股價
72.8
漲跌
--
漲幅
0.00%
成交量
1,598張
產業
上市鋼鐵類股
770人加入追蹤

立即追蹤
本地時間:13:30

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

東和鋼鐵 (2006)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/02	0	72.70	0	0.00	72.80	0	2,619	0.00%
2024/04/30	0	0.00	1	73.90	73.30	-1	2,606	-0.04%
2024/04/29	1	73.70	0	0.00	73.60	1	2,590	0.04%
2024/04/24	4	74.30	0	0.00	74.30	4	2,550	0.16%
2024/04/23	0	0.00	3	73.60	73.70	-3	2,499	-0.12%
2024/04/22	0	0.00	2	72.60	73.40	-2	2,474	-0.08%
2024/04/19	0	0.00	1	73.00	73.40	-1	2,420	-0.04%
2024/04/18	0	0.00	2	72.40	72.80	-2	2,362	-0.09%
2024/04/15	0.1	71.00	0	0.00	70.70	0.1	2,270	0.00%
2024/04/11	0	71.60	0	0.00	71.50	0	2,242	0.00%
2024/04/10	0	0.00	1.2	72.54	72.30	-1.2	2,227	-0.05%
2024/04/09	0	0.00	0.3	72.30	72.60	-0.3	2,216	-0.02%
2024/04/03	6	72.67	7.1	72.75	71.00	-1.1	2,202	-0.05%
2024/04/02	1	69.80	1	70.40	70.20	0	2,135	0.00%
2024/04/01	0.3	69.30	0	0.00	69.20	0.3	2,158	0.02%
2024/03/29	1	69.00	0	0.00	69.10	1	2,181	0.05%
2024/03/27	3.2	68.67	0	0.00	68.70	3.2	2,226	0.14%
2024/03/26	1.3	69.95	0	0.00	69.60	1.3	2,273	0.06%
2024/03/25	0.1	69.05	0	0.00	69.10	0.1	2,322	0.00%
2024/03/22	13.3	70.83	0	0.00	68.50	13.3	2,342	0.57%
2024/03/21	3	77.43	0	77.60	77.70	3	2,199	0.14%
2024/03/20	1	77.10	1	77.00	76.90	0	2,196	0.00%
2024/03/18	2.3	76.76	0	0.00	76.50	2.3	2,127	0.11%
2024/03/15	3	76.83	0	0.00	76.50	3	2,115	0.14%
2024/03/14	0.1	77.10	3.1	77.03	77.10	-3	2,109	-0.14%
2024/03/13	1	77.10	0	0.00	76.60	1	2,087	0.05%
2024/03/11	0	0.00	1	78.00	77.70	-1	2,040	-0.05%
2024/03/08	0	0.00	0.6	77.00	76.90	-0.6	2,007	-0.03%
2024/03/07	0.1	77.80	0	0.00	77.90	0.1	1,981	0.01%
2024/03/06	0	0.00	5	78.30	78.20	-5	1,959	-0.26%
2024/03/04	0	76.90	3	77.00	77.00	-3	1,916	-0.16%
2024/03/01	0	0.00	3	77.07	78.00	-3	1,895	-0.16%
2024/02/29	0	77.00	0	0.00	77.30	0	1,877	0.00%
2024/02/27	1	76.90	1.7	76.79	76.30	-0.7	1,838	-0.04%
2024/02/26	0	0.00	2	74.95	75.00	-2	1,777	-0.11%
2024/02/23	2	74.30	1.7	74.48	74.40	0.3	1,784	0.02%
2024/02/22	0	0.00	3.1	73.86	74.40	-3.1	1,791	-0.17%
2024/02/20	1	72.50	5.1	72.84	72.80	-4.1	1,754	-0.23%
2024/02/19	0	0.00	9	72.79	72.90	-9	1,755	-0.51%
2024/02/16	1	72.00	0	0.00	72.00	1	1,805	0.06%
2024/02/15	0.1	71.70	0	0.00	71.90	0.1	1,821	0.00%
2024/02/02	6	72.55	0	0.00	72.40	6	1,814	0.33%
2024/02/01	2	74.10	1	73.70	73.50	1	1,796	0.06%
2024/01/30	1	73.50	1	73.50	73.50	0	1,861	0.00%
2024/01/29	0	0.00	9.1	73.14	73.30	-9.1	1,873	-0.48%
2024/01/26	0	0.00	1.2	72.96	73.00	-1.2	1,895	-0.06%
2024/01/23	0	0.00	5	72.30	72.30	-5	2,017	-0.25%
2024/01/19	0.4	71.30	0	0.00	71.40	0.4	2,034	0.02%
2024/01/12	0	0.00	0.1	70.51	71.10	-0.1	2,004	0.00%
2024/01/11	0.1	70.00	10.4	70.48	70.50	-10.3	2,001	-0.51%
2024/01/10	1	69.80	0	0.00	70.50	1	2,048	0.05%
2024/01/05	1	71.30	0.1	71.20	71.50	1	2,053	0.05%
2024/01/03	1	70.90	0	0.00	70.70	1	2,060	0.05%
2024/01/02	0.1	70.60	3.1	71.50	71.30	-3	2,062	-0.15%
2023/12/29	0.3	71.10	0	0.00	70.70	0.3	2,042	0.01%
2023/12/28	0	70.90	0	0.00	71.20	0	2,037	0.00%
2023/12/27	2.3	70.13	0.3	69.70	69.70	2	2,011	0.10%
2023/12/26	1.1	70.68	0	0.00	71.30	1.1	1,975	0.06%
2023/12/25	21	71.53	5.3	71.09	70.90	15.7	1,964	0.80%
2023/12/22	20	71.65	21.1	72.36	72.40	-1.1	1,975	-0.06%
2023/12/21	14	72.17	10	72.50	72.50	4	1,936	0.21%
2023/12/20	16	71.90	21	73.34	73.60	-5	1,864	-0.27%
2023/12/19	10	71.95	15.1	72.56	72.70	-5.1	1,801	-0.28%
2023/12/18	10.1	72.10	11	72.27	72.50	-0.9	1,753	-0.05%
2023/12/15	11.1	71.64	3.3	72.77	72.00	7.9	1,705	0.46%
2023/12/14	0	0.00	2	71.10	71.00	-2	1,646	-0.12%
2023/12/13	6	71.22	0	0.00	70.60	6	1,638	0.37%
2023/12/12	1.2	70.92	0.1	71.00	71.90	1.1	1,642	0.07%
2023/12/11	1.1	70.52	1.5	70.83	71.20	-0.4	1,650	-0.02%
2023/12/08	1	69.70	4	70.00	70.00	-3	1,633	-0.18%
2023/12/05	0.5	69.00	0	0.00	69.50	0.5	1,643	0.03%
2023/12/04	1	68.90	0	0.00	69.00	1	1,646	0.06%
2023/12/01	0	0.00	4	69.50	69.50	-4	1,661	-0.24%
2023/11/30	0	0.00	3	69.10	69.30	-3	1,665	-0.18%
2023/11/28	0	0.00	3	69.80	70.10	-3	1,695	-0.18%
2023/11/24	0	0.00	7	68.50	69.00	-7	1,695	-0.41%
2023/11/23	1	68.50	0	0.00	68.60	1	1,700	0.06%
2023/11/22	0	0.00	4	68.75	69.30	-4	1,693	-0.24%
2023/11/21	1	67.50	0	0.00	67.90	1	1,680	0.06%
2023/11/17	2	69.00	2	69.40	69.00	0	1,683	0.00%
2023/11/16	5	68.60	1.1	68.99	68.90	3.9	1,680	0.23%
2023/11/15	0	68.20	2	68.95	69.30	-2	1,668	-0.12%
2023/11/14	2	67.35	1.1	67.58	67.60	0.9	1,621	0.06%
2023/11/13	0	0.00	1	67.80	68.00	-1	1,605	-0.06%
2023/11/10	1	67.50	0	0.00	67.60	1	1,611	0.06%
2023/11/09	1	67.50	0	0.00	67.80	1	1,619	0.06%
2023/11/07	0	67.60	7	66.80	67.90	-7	1,593	-0.44%
2023/11/03	0	0.00	20	65.76	65.90	-20	1,552	-1.29%
2023/11/02	4	64.20	1	64.60	64.80	3	1,570	0.19%
2023/11/01	11.7	65.81	3	65.93	65.90	8.7	1,593	0.55%
2023/10/31	0	0.00	6.9	64.87	65.00	-6.9	1,656	-0.42%
2023/10/30	1	63.79	6	63.47	63.80	-5	1,649	-0.30%
2023/10/26	5	61.30	1	62.40	62.40	4	1,667	0.24%
2023/10/23	0	0.00	5	61.60	61.20	-5	1,680	-0.30%
2023/10/18	0	0.00	1	63.20	63.20	-1	1,687	-0.06%
2023/10/12	0	0.00	1	60.80	60.80	-1	1,646	-0.06%
2023/10/11	5	60.00	0	0.00	60.20	5	1,644	0.30%
2023/10/05	1	60.10	0	0.00	59.70	1	1,626	0.06%
2023/10/02	0.2	60.50	0	0.00	60.50	0.2	1,599	0.01%
2023/09/28	0	0.00	6	60.40	60.70	-6	1,601	-0.37%
2023/09/27	0	0.00	0.1	62.30	61.20	-0.1	1,582	-0.01%
2023/09/26	0	0.00	1	63.10	63.00	-1	1,555	-0.06%
2023/09/22	0	0.00	0.1	63.40	63.20	-0.1	1,549	-0.01%
2023/09/21	0	0.00	10	63.40	63.30	-10	1,539	-0.65%
2023/09/20	0	0.00	5	63.40	63.40	-5	1,526	-0.33%
2023/09/15	0	0.00	0.1	61.80	62.30	-0.1	1,505	0.00%
2023/09/14	0	0.00	2	62.20	62.30	-2	1,487	-0.13%
2023/09/13	0	61.10	0.3	61.00	61.40	-0.2	1,472	-0.02%
2023/09/06	0	0.00	0.3	61.20	61.50	-0.3	1,489	-0.02%
2023/09/05	0	60.60	0	0.00	61.30	0	1,471	0.00%
2023/09/04	1	60.03	1	61.20	61.30	0	1,493	0.00%
2023/09/01	0	59.90	0	0.00	60.00	0	1,456	0.00%
2023/08/31	0	60.00	11	59.83	59.90	-11	1,464	-0.75%
2023/08/30	0	58.90	0	0.00	59.40	0	1,465	0.00%
2023/08/29	0	58.70	0	0.00	59.30	0	1,461	0.00%
2023/08/28	0	58.80	0	0.00	59.20	0	1,474	0.00%
2023/08/25	0	0.00	1	59.00	58.80	-1	1,502	-0.07%
2023/08/24	1	58.00	0	0.00	58.00	1	1,503	0.07%
2023/08/22	16	58.94	0	0.00	58.50	16	1,491	1.07%
2023/08/18	0	59.60	0	0.00	59.60	0	1,497	0.00%
2023/08/15	0.2	59.78	0	59.20	58.90	0.2	1,496	0.01%
2023/08/14	0	60.60	1	60.50	60.60	-1	1,481	-0.07%
2023/08/11	0	60.00	0	0.00	60.30	0	1,480	0.00%
2023/08/10	0	60.60	0	0.00	60.40	0	1,477	0.00%
2023/08/09	1.1	60.71	1	60.20	60.30	0.1	1,458	0.01%
2023/08/07	1	60.30	0	0.00	60.30	1	1,382	0.07%
2023/08/04	10	60.40	9	60.08	60.50	1	1,313	0.08%
2023/08/02	0	0.00	1	59.00	58.10	-1	1,205	-0.08%
2023/07/31	1	56.00	0	0.00	55.90	1	1,123	0.09%
2023/07/28	0.2	56.50	0	0.00	56.40	0.2	1,110	0.02%
2023/07/26	0.2	56.70	0	0.00	56.80	0.2	1,077	0.02%
2023/07/24	5	55.28	0	0.00	55.10	5	1,058	0.47%
2023/07/21	4	56.20	3	55.80	55.80	1	1,051	0.10%
2023/07/20	0	0.00	2	56.00	56.50	-2	1,060	-0.19%
2023/07/19	3.4	55.52	0	0.00	55.40	3.4	1,059	0.32%
2023/07/18	0	0.00	1	55.90	56.00	-1	1,057	-0.09%
2023/07/12	0	0.00	1	57.00	56.90	-1	1,080	-0.09%
2023/07/06	5	58.00	0	0.00	57.80	5	1,158	0.43%
2023/07/04	0	0.00	6	59.45	59.50	-6	1,166	-0.51%
2023/06/30	0.3	59.20	0	0.00	59.50	0.3	1,234	0.02%
2023/06/29	0	59.00	0	0.00	59.20	0	1,334	0.00%
2023/06/26	0.1	58.60	0	0.00	59.10	0.1	1,439	0.00%
2023/06/21	0	0.00	10	58.60	59.30	-10	1,445	-0.69%
2023/06/16	0.1	57.70	1.1	58.39	58.50	-1	1,441	-0.07%
2023/06/13	1	56.80	0	0.00	57.00	1	1,452	0.07%
2023/06/09	0.3	57.90	0	0.00	57.70	0.3	1,488	0.02%
2023/06/08	0.1	57.80	0	0.00	57.90	0.1	1,506	0.01%
2023/06/07	0.3	57.50	0	0.00	57.50	0.3	1,511	0.02%
2023/06/05	1.3	57.10	0	0.00	57.10	1.3	1,526	0.09%
2023/06/02	2	56.00	0	0.00	56.20	2	1,530	0.13%
2023/05/29	10	56.60	0	0.00	56.60	10	1,675	0.60%
2023/05/23	0	0.00	0	57.10	57.10	0	1,746	0.00%
2023/05/19	0	0.00	2	57.10	57.00	-2	1,735	-0.12%
2023/05/17	0	0.00	1	58.30	58.30	-1	1,745	-0.06%
2023/05/10	0	0.00	2	57.50	57.70	-2	1,773	-0.11%
2023/05/08	0.2	57.00	0	0.00	56.90	0.2	1,788	0.01%
2023/05/05	0.1	57.10	0	0.00	57.00	0.1	1,800	0.01%
2023/05/02	1	57.00	0	0.00	57.10	1	1,890	0.05%
2023/04/26	0	0.00	1	56.40	56.80	-1	1,937	-0.05%
2023/04/25	0	0.00	0.1	56.70	56.70	-0.1	1,954	-0.01%
2023/04/21	0.1	57.90	8	57.70	57.60	-7.9	1,953	-0.40%
2023/04/20	0	0.00	2	59.80	59.50	-2	1,937	-0.10%
2023/04/19	1	59.30	0.3	59.30	59.40	0.7	1,931	0.03%
2023/04/18	1	59.50	0	0.00	59.30	1	1,902	0.05%
2023/04/13	0	0.00	0.5	58.80	59.00	-0.5	1,886	-0.03%
2023/04/12	0	0.00	0.5	58.60	58.80	-0.5	1,879	-0.03%
2023/04/11	0	0.00	0.2	57.70	58.10	-0.2	1,860	-0.01%
2023/04/07	1	57.20	0	0.00	57.50	1	1,836	0.05%
2023/03/31	0.7	56.49	0	0.00	56.00	0.7	1,802	0.04%
2023/03/30	3.3	56.55	1	58.70	56.40	2.3	1,851	0.12%
2023/03/29	3	60.70	12	60.94	60.60	-9	1,806	-0.50%
2023/03/28	0	60.44	0	0.00	60.30	0	1,853	0.00%
2023/03/27	0.1	60.70	3	62.50	60.30	-2.9	1,890	-0.16%
2023/03/24	3	61.50	0	0.00	61.40	3	1,913	0.16%
2023/03/22	0	61.50	0	0.00	61.50	0	1,908	0.00%
2023/03/20	0	61.70	1	61.70	61.60	-1	1,916	-0.05%
2023/03/17	0	0.00	4	62.00	63.00	-4	1,912	-0.21%
2023/03/16	0	61.60	0	0.00	61.10	0	1,888	0.00%
2023/03/15	0	0.00	0.1	62.90	62.60	-0.1	1,877	-0.01%
2023/03/14	0	0.00	0.2	62.80	62.00	-0.2	1,877	-0.01%
2023/03/13	1.5	63.80	1	63.70	63.70	0.5	1,869	0.03%
2023/03/09	1	63.40	1	64.00	63.50	0	1,835	0.00%
2023/03/08	0.1	63.50	0	0.00	63.80	0.1	1,828	0.01%
2023/03/07	1	62.00	1	63.20	63.20	0	1,814	0.00%
2023/03/03	0	0.00	0.5	61.70	62.50	-0.5	1,797	-0.03%
2023/03/02	0.1	62.40	0	0.00	62.00	0.1	1,778	0.01%
2023/03/01	2.1	61.03	1.3	61.73	62.00	0.8	1,747	0.05%
2023/02/24	0.2	58.40	1	59.20	59.60	-0.8	1,646	-0.05%
2023/02/23	1.1	57.91	0	0.00	57.90	1.1	1,606	0.07%
2023/02/13	0	0.00	7	55.70	56.50	-7	1,634	-0.43%
2023/02/10	4.1	56.87	0	0.00	56.60	4.1	1,633	0.25%
2023/02/08	1	57.90	0	0.00	58.10	1	1,644	0.06%
2023/02/06	0	0.00	23	58.10	58.10	-23	1,646	-1.40%
2023/02/03	0	0.00	0.8	57.16	57.60	-0.8	1,638	-0.05%
2023/02/02	0.1	57.00	0.5	56.30	56.80	-0.4	1,639	-0.02%
2023/02/01	0	56.90	2	57.75	57.00	-2	1,616	-0.12%
2023/01/31	0.3	57.70	6	57.80	57.80	-5.7	1,602	-0.36%
2023/01/30	4	56.10	0	0.00	56.50	4	1,580	0.25%
2023/01/17	0.1	55.90	0	0.00	56.10	0.1	1,577	0.01%
2023/01/13	0.2	54.90	1	54.70	55.00	-0.8	1,573	-0.05%
2023/01/12	0.2	54.20	0	0.00	54.40	0.2	1,598	0.01%
2023/01/11	0	0.00	1	53.80	53.80	-1	1,625	-0.06%
2023/01/09	0	0.00	0	53.00	53.10	0	1,668	0.00%
2023/01/05	0	0.00	1	52.20	52.20	-1	1,700	-0.06%
2023/01/04	0.1	52.10	0	0.00	51.80	0.1	1,720	0.01%
2022/12/29	1	51.80	0	0.00	51.30	1	1,748	0.06%
2022/12/27	0	0.00	0.1	52.90	53.20	-0.1	1,803	-0.01%
2022/12/26	3	53.03	2	52.80	53.00	1	1,796	0.06%
2022/12/22	0.1	52.10	2	52.25	52.70	-1.9	1,799	-0.10%
2022/12/21	0	0.00	2	50.40	51.00	-2	1,749	-0.11%
2022/12/20	3	50.33	0	0.00	49.80	3	1,701	0.18%
2022/12/19	0	0.00	1	53.20	51.50	-1	1,630	-0.06%
2022/12/16	0	0.00	1	52.00	53.30	-1	1,574	-0.06%
2022/12/15	0	0.00	2.1	52.12	52.00	-2.1	1,563	-0.13%
2022/12/14	0.3	52.00	0	0.00	52.10	0.3	1,660	0.02%
2022/12/13	20	51.50	1	52.10	52.20	19	1,729	1.10%
2022/12/12	1	51.10	0.1	51.30	51.40	0.9	1,794	0.05%
2022/12/08	0	0.00	0.1	51.90	52.10	-0.1	1,869	0.00%
2022/12/07	0	0.00	0.1	52.56	52.20	-0.1	1,904	0.00%
2022/12/06	0.1	53.20	39	53.20	53.00	-38.9	1,898	-2.05%
2022/12/05	0	0.00	0.1	52.50	53.10	-0.1	1,893	0.00%
2022/12/02	0	0.00	0	52.90	53.00	0	1,881	0.00%
2022/12/01	19	53.30	0	0.00	53.20	19	1,889	1.01%
2022/11/30	1	53.40	4	53.40	53.50	-3	1,886	-0.16%
2022/11/29	2	52.30	0	52.60	52.70	2	1,889	0.11%
2022/11/23	0	0.00	1	52.60	52.10	-1	1,888	-0.05%
2022/11/16	2	51.00	2	51.30	51.30	0	1,857	0.00%
2022/11/14	0	0.00	1	51.80	51.70	-1	1,846	-0.05%
2022/11/11	0.1	50.20	2	50.50	50.40	-1.9	1,827	-0.10%
2022/11/08	0	50.40	0	0.00	50.30	0	1,855	0.00%
2022/11/04	5	49.22	1	49.25	49.25	4	1,862	0.21%
2022/11/01	0	49.85	0	0.00	49.80	0	1,836	0.00%
2022/10/28	1	49.80	0	0.00	49.75	1	1,839	0.05%
2022/10/26	1.4	50.35	0	0.00	50.70	1.4	1,852	0.07%
2022/10/25	2	51.85	0	0.00	50.90	2	1,890	0.11%
2022/10/24	2	52.55	0	0.00	52.30	2	1,886	0.11%
2022/10/20	0	0.00	1	55.20	55.40	-1	1,885	-0.05%
2022/10/19	0.1	54.40	1.1	54.13	54.60	-1	1,843	-0.05%
2022/10/17	1	52.00	1	52.80	52.50	0	1,899	0.00%
2022/10/14	0	0.00	0.7	53.30	52.50	-0.7	1,948	-0.03%
2022/10/13	1	53.10	0	53.83	52.30	1	2,053	0.05%
2022/10/11	0	0.00	14	54.40	54.30	-14	2,175	-0.64%
2022/10/07	0	0.00	3	54.13	54.10	-3	2,190	-0.14%
2022/10/06	0	0.00	0.1	53.34	54.00	-0.1	2,217	-0.01%
2022/10/05	5.3	53.79	6	53.67	53.50	-0.7	2,229	-0.03%
2022/10/04	0.5	52.89	5	52.88	53.20	-4.5	2,240	-0.20%
2022/10/03	0	50.00	1	50.30	50.20	-1	2,210	-0.04%
2022/09/30	1	48.25	1	48.90	49.45	0	2,246	0.00%
2022/09/29	0	49.80	0	0.00	49.25	0	2,292	0.00%
2022/09/28	1	49.60	0	0.00	49.05	1	2,314	0.04%
2022/09/27	0	50.80	1	51.00	50.70	-1	2,303	-0.04%
2022/09/26	0	0.00	3	51.50	50.90	-3	2,311	-0.13%
2022/09/23	0	0.00	1	51.90	51.80	-1	2,344	-0.04%
2022/09/22	2	50.85	1	51.00	51.50	1	2,355	0.04%
2022/09/21	4.1	52.58	1	52.70	51.80	3.1	2,320	0.13%
2022/09/20	0	0.00	4	53.80	54.50	-4	2,280	-0.18%
2022/09/19	3	52.93	4	54.23	52.80	-1	2,243	-0.04%
2022/09/16	1	52.60	0	0.00	54.00	1	2,201	0.05%
2022/09/15	0	0.00	1	54.00	53.60	-1	2,323	-0.04%
2022/09/14	4	53.28	0	0.00	53.60	4	2,535	0.16%
2022/09/13	4	54.30	0	0.00	54.30	4	2,724	0.15%
2022/09/12	0	0.00	4.3	54.84	54.70	-4.3	3,038	-0.14%
2022/09/08	1	53.10	0	0.00	53.70	1	3,252	0.03%
2022/09/07	2	53.45	1	53.90	53.30	1	3,363	0.03%
2022/09/05	1	53.10	0	0.00	53.70	1	3,558	0.03%
2022/09/01	0	0.00	2	54.35	54.60	-2	3,648	-0.05%
2022/08/31	1	54.10	0	0.00	54.10	1	3,718	0.03%
2022/08/29	2	53.80	0	0.00	54.30	2	3,842	0.05%
2022/08/26	0	0.00	1	55.00	55.20	-1	4,015	-0.02%
2022/08/25	0	0.00	0	54.90	54.80	0	4,073	0.00%
2022/08/23	1	54.20	0	0.00	54.10	1	4,139	0.02%
2022/08/22	0	0.00	3	54.83	54.80	-3	4,149	-0.07%
2022/08/19	2	54.30	0	0.00	54.30	2	4,196	0.05%
2022/08/18	1.1	54.73	1	55.00	54.80	0.1	4,239	0.00%
2022/08/17	0.1	55.00	0	0.00	54.60	0.1	4,262	0.00%
2022/08/16	2	54.30	0	0.00	54.30	2	4,258	0.05%
2022/08/15	1	53.60	1	54.50	54.60	0	4,271	0.00%
2022/08/11	0	0.00	1	53.10	53.00	-1	4,303	-0.02%
2022/08/09	0	0.00	1	51.90	52.30	-1	4,348	-0.02%
2022/08/08	1.2	51.95	0	0.00	52.00	1.2	4,360	0.03%
2022/08/05	0	0.00	1.1	52.32	52.40	-1.1	4,388	-0.03%
2022/08/04	0	0.00	9	51.60	51.60	-9	4,433	-0.20%
2022/08/03	1	51.30	0	0.00	51.90	1	4,474	0.02%
2022/08/02	0	0.00	0.1	52.05	52.20	-0.1	4,563	0.00%
2022/08/01	2	52.90	2	52.54	52.90	0	4,630	0.00%
2022/07/29	0	0.00	2	51.35	51.70	-2	4,622	-0.04%
2022/07/26	5	50.68	5	50.10	50.20	0	4,678	0.00%
2022/07/25	2	50.80	0	0.00	51.00	2	4,690	0.04%
2022/07/22	2.1	50.80	2	50.86	50.70	0.1	4,683	0.00%
2022/07/21	1.1	48.94	1	49.50	49.40	0.1	4,628	0.00%
2022/07/20	10.4	49.50	0	0.00	49.40	10.4	4,658	0.22%
2022/07/19	11	49.25	0	0.00	49.75	11	4,618	0.24%
2022/07/18	0	0.00	0.1	48.90	48.90	-0.1	4,583	0.00%
2022/07/15	1.2	48.43	0	0.00	48.35	1.2	4,579	0.03%
2022/07/14	1	48.60	0	0.00	49.85	1	4,597	0.02%
2022/07/08	3	50.00	0	0.00	49.80	3	4,622	0.06%
2022/07/07	2	49.65	0.7	49.70	49.15	1.3	4,648	0.03%
2022/07/06	2	49.72	0	0.00	49.65	2	4,636	0.04%
2022/07/05	1	51.60	2	51.70	51.20	-1	4,674	-0.02%
2022/07/04	0	0.00	2	50.30	50.20	-2	4,708	-0.04%
2022/06/30	0	0.00	1	52.00	51.90	-1	4,796	-0.02%
2022/06/29	4	51.93	5	52.00	52.40	-1	4,866	-0.02%
2022/06/28	7	51.69	1	52.80	53.00	6	4,898	0.12%
2022/06/27	3.1	54.08	0	0.00	54.20	3.1	4,933	0.06%
2022/06/23	10	54.52	2	53.40	53.50	8	5,026	0.16%
2022/06/22	2	56.70	2	54.60	54.90	0	5,196	0.00%
2022/06/21	4	57.80	0	0.00	58.30	4	5,154	0.08%
2022/06/20	6	60.43	1	60.40	58.90	5	5,112	0.10%
2022/06/17	1	64.60	2	65.50	64.50	-1	4,998	-0.02%
2022/06/16	2	65.00	1	65.50	65.00	1	5,004	0.02%
2022/06/15	4	67.00	0	0.00	65.50	4	5,011	0.08%
2022/06/14	2	68.00	4.4	67.87	68.70	-2.4	4,956	-0.05%
2022/06/09	0.1	69.90	2	70.00	70.00	-1.9	5,436	-0.03%
2022/06/08	0	0.00	0.4	69.38	69.20	-0.4	5,864	-0.01%
2022/06/06	0.1	67.90	3.2	68.56	68.60	-3.1	5,848	-0.05%
2022/06/02	0.1	66.00	7	65.71	66.00	-7	5,782	-0.12%
2022/06/01	0.1	64.61	0	0.00	65.00	0.1	5,863	0.00%
2022/05/30	0	0.00	0.3	64.00	63.90	-0.3	6,008	-0.01%
2022/05/27	0	0.00	1	63.70	64.00	-1	6,031	-0.02%
2022/05/26	0.1	63.10	2	63.15	62.90	-1.9	6,073	-0.03%
2022/05/25	1.1	61.96	0	0.00	61.80	1.1	6,127	0.02%
2022/05/20	0	0.00	0.2	61.04	61.10	-0.2	6,215	0.00%
2022/05/18	0.1	59.80	2	60.00	60.00	-1.9	6,251	-0.03%
2022/05/17	0.1	58.80	1	58.50	58.70	-0.9	6,246	-0.01%
2022/05/16	0	0.00	3	57.87	58.00	-3	6,331	-0.05%
2022/05/12	1	57.40	2	57.05	57.00	-1	6,377	-0.02%
2022/05/11	1	57.90	0	0.00	58.20	1	6,376	0.02%
2022/05/10	1	58.50	7	58.70	59.40	-6	6,397	-0.09%
2022/05/09	3.3	59.81	2	59.10	58.80	1.3	6,392	0.02%
2022/05/06	1	61.60	0	0.00	61.80	1	6,465	0.02%
2022/05/05	0	0.00	5	62.90	62.80	-5	6,613	-0.08%
2022/05/04	1.5	62.20	0	0.00	62.20	1.5	6,600	0.02%
2022/05/03	0.1	61.93	0	0.00	62.60	0.1	6,616	0.00%
2022/04/29	3	63.17	0	0.00	63.20	3	6,605	0.05%
2022/04/28	0	0.00	1	63.10	63.10	-1	6,678	-0.01%
2022/04/27	5.2	62.57	11	62.94	62.70	-5.8	6,752	-0.09%
2022/04/26	24.3	63.92	1	64.00	64.00	23.3	6,787	0.34%
2022/04/25	8.1	65.94	0	0.00	65.40	8.1	6,769	0.12%
2022/04/22	8	68.25	3	68.70	67.80	5	6,759	0.07%
2022/04/21	1.1	68.97	1	70.60	68.70	0.1	6,776	0.00%
2022/04/20	5.2	69.55	0.1	69.70	69.10	5.2	6,729	0.08%
2022/04/19	0	0.00	4	70.80	71.10	-4	6,709	-0.06%
2022/04/18	0.1	69.70	3	69.60	70.10	-2.9	6,702	-0.04%
2022/04/15	0.4	70.40	1	70.30	70.30	-0.6	6,704	-0.01%
2022/04/14	5	70.28	3	70.30	70.30	2	6,697	0.03%
2022/04/13	0	0.00	4.1	69.68	70.30	-4.1	6,690	-0.06%
2022/04/12	1	68.40	8	68.54	68.90	-7	6,656	-0.11%
2022/04/11	4.4	68.54	1	68.00	67.60	3.4	6,642	0.05%
2022/04/08	3.1	67.37	0	0.00	68.70	3.1	6,600	0.05%
2022/04/07	1.8	67.56	1.4	67.57	67.20	0.4	6,563	0.01%
2022/04/06	12.1	68.28	2	67.90	68.00	10.1	6,506	0.15%
2022/04/01	18	69.40	4.2	69.66	69.50	13.8	6,435	0.21%
2022/03/31	2.7	70.40	3	71.03	70.40	-0.3	6,368	0.00%
2022/03/30	7.2	70.13	10.1	71.02	71.40	-2.9	6,341	-0.05%
2022/03/29	5	70.88	2.4	70.99	70.70	2.6	6,278	0.04%
2022/03/28	5	72.50	3.1	72.54	72.70	1.9	6,246	0.03%
2022/03/25	11	74.04	3.1	73.39	73.20	7.9	6,337	0.12%
2022/03/24	1	81.30	40.9	81.22	81.00	-39.9	6,228	-0.64%
2022/03/23	19.1	80.71	0	0.00	80.70	19.1	6,342	0.30%
2022/03/22	5.1	82.14	7	82.09	81.80	-1.9	6,264	-0.03%
2022/03/21	6.1	80.56	3	81.87	80.60	3.1	6,111	0.05%
2022/03/18	0	0.00	7	79.93	79.90	-7	5,900	-0.12%
2022/03/17	4.1	79.04	0.1	78.60	79.30	4	5,785	0.07%
2022/03/15	9	78.90	8.8	79.13	79.70	0.2	5,545	0.00%
2022/03/14	17.5	78.46	10.4	78.89	80.00	7.1	5,424	0.13%
2022/03/11	27.4	76.63	58.8	76.45	77.30	-31.4	5,131	-0.61%
2022/03/10	1	70.70	11	71.79	72.30	-10	4,672	-0.21%
2022/03/09	10	69.44	7	70.57	70.70	3	4,752	0.06%
2022/03/08	14.1	70.80	3	72.70	69.20	11.1	4,798	0.23%
2022/03/07	5	72.98	8	73.18	72.90	-3	4,733	-0.06%
2022/03/04	16.1	72.71	17.7	73.50	73.00	-1.6	4,657	-0.03%
2022/03/03	2	70.55	3.1	70.64	71.00	-1.1	4,515	-0.02%
2022/03/02	1.1	70.48	8	70.29	70.30	-6.9	4,560	-0.15%
2022/03/01	10	71.31	7.3	70.85	71.00	2.7	4,563	0.06%
2022/02/25	8	68.96	13.7	69.13	69.70	-5.7	4,517	-0.13%
2022/02/24	4.3	67.87	2	68.55	67.00	2.3	4,505	0.05%
2022/02/23	2.5	68.36	1	68.60	68.90	1.5	4,532	0.03%
2022/02/22	6.5	69.09	0	0.00	68.80	6.5	4,529	0.14%
2022/02/21	5	70.10	7.2	70.61	70.10	-2.2	4,571	-0.05%
2022/02/18	1	68.80	4	69.38	69.50	-3	4,626	-0.06%
2022/02/17	3.1	69.13	2.4	69.46	69.40	0.7	4,612	0.02%
2022/02/16	5.3	69.57	7.3	69.67	69.30	-2.1	4,602	-0.04%
2022/02/15	4	71.17	1	70.70	71.20	3	4,521	0.07%
2022/02/14	1	71.20	2.4	71.32	71.30	-1.4	4,517	-0.03%
2022/02/11	0.1	72.69	11	72.94	73.00	-10.9	4,505	-0.24%
2022/02/10	1	73.08	7.7	72.94	72.50	-6.7	4,512	-0.15%
2022/02/09	5.1	72.16	17	72.15	72.50	-12	4,467	-0.27%
2022/02/08	0	71.50	1.1	72.56	72.10	-1.1	4,389	-0.02%
2022/02/07	4.1	70.62	21.3	70.79	72.00	-17.2	4,255	-0.40%
2022/01/26	1.1	67.49	0	0.00	67.50	1.1	4,101	0.03%
2022/01/25	0	67.00	1	67.30	67.50	-1	4,135	-0.02%
2022/01/24	2	66.55	2	66.95	67.50	0	4,190	0.00%
2022/01/21	4	67.78	7	68.29	67.50	-3	4,204	-0.07%
2022/01/20	0.4	68.11	9.3	68.74	69.00	-8.9	4,147	-0.21%
2022/01/19	3	67.13	7	67.66	68.00	-4	4,105	-0.10%
2022/01/18	0.1	67.00	4.4	67.36	67.50	-4.3	4,040	-0.11%
2022/01/17	1.2	66.76	2.3	66.33	66.70	-1.1	4,001	-0.03%
2022/01/14	1	63.61	0	0.00	64.50	1	4,004	0.03%
2022/01/13	0	64.90	0	0.00	65.10	0	4,006	0.00%
2022/01/12	3	64.60	1	64.90	64.80	2	4,049	0.05%
2022/01/10	1.3	65.80	1	65.90	65.50	0.3	4,069	0.01%
2022/01/06	2.4	65.50	0	0.00	65.40	2.4	4,221	0.06%
2022/01/05	0	0.00	0.2	66.30	65.90	-0.2	4,300	0.00%
2022/01/04	3.1	66.30	0	0.00	66.20	3.1	4,332	0.07%
2022/01/03	0	66.60	0	0.00	67.00	0	4,378	0.00%
2021/12/30	1.2	66.99	0.4	66.90	67.10	0.8	4,386	0.02%
2021/12/29	3	66.70	9.3	66.96	67.50	-6.3	4,427	-0.14%
2021/12/28	2.1	67.45	0	0.00	67.30	2.1	4,451	0.05%
2021/12/27	2.3	67.83	5	68.06	67.80	-2.7	4,503	-0.06%
2021/12/24	0	0.00	2.7	68.07	68.50	-2.7	4,649	-0.06%
2021/12/23	1	67.50	2	68.20	68.20	-1	4,699	-0.02%
2021/12/22	7.3	67.67	2	67.75	67.60	5.3	4,735	0.11%
2021/12/21	3	66.97	4	66.88	68.70	-1	4,745	-0.02%
2021/12/20	3.2	68.18	8.5	68.24	68.70	-5.3	4,771	-0.11%
2021/12/17	8.2	66.30	28.1	66.51	67.00	-19.9	4,669	-0.43%
2021/12/16	0.2	62.30	2.7	61.63	62.50	-2.5	4,451	-0.06%
2021/12/15	0	0.00	3.2	61.02	60.50	-3.2	4,420	-0.07%
2021/12/14	1.6	60.60	0	0.00	59.90	1.6	4,486	0.03%
2021/12/13	0.1	61.00	5	60.70	60.90	-4.9	4,527	-0.11%
2021/12/10	0	0.00	2.3	60.91	60.80	-2.3	4,592	-0.05%
2021/12/09	2.3	60.48	1.1	61.14	60.70	1.2	4,709	0.03%
2021/12/08	1	61.40	2.3	61.60	61.00	-1.3	4,939	-0.03%
2021/12/07	6	59.58	8.3	60.27	60.80	-2.4	5,043	-0.05%
2021/12/06	0.7	58.90	3.7	59.65	59.60	-3	5,155	-0.06%
2021/11/24	10.1	43.30	17	43.55	43.60	-6.9	5,193	-0.13%
2021/11/23	0.2	43.05	7	42.60	42.55	-6.8	5,171	-0.13%
2021/11/22	0	0.00	15	41.76	42.45	-15	5,402	-0.28%
2021/11/19	0	0.00	11.6	42.01	41.85	-11.6	5,434	-0.21%
2021/11/18	2	42.50	0	0.00	42.35	2	5,527	0.04%
2021/11/17	2.2	42.49	3	42.43	42.55	-0.8	5,597	-0.01%
2021/11/16	3	42.28	8	42.10	42.25	-5	5,716	-0.09%
2021/11/15	0	0.00	0.1	42.20	42.25	-0.1	5,841	0.00%
2021/11/12	2.1	42.20	5	42.17	42.20	-3	5,989	-0.05%
2021/11/11	3.2	42.43	11	42.05	41.90	-7.9	6,088	-0.13%
2021/11/10	3	41.40	0	0.00	41.40	3	6,111	0.05%
2021/11/09	7	41.76	2	41.95	41.75	5	6,152	0.08%
2021/11/08	4.1	41.75	4	41.75	41.60	0.1	6,112	0.00%
2021/11/05	0	0.00	0.4	40.00	40.30	-0.4	6,075	-0.01%
2021/11/04	0.1	40.60	0	0.00	40.45	0.1	6,144	0.00%
2021/11/03	0.2	40.60	1	40.40	40.40	-0.8	6,205	-0.01%
2021/11/02	1.1	40.16	1	40.50	39.90	0.1	6,271	0.00%
2021/11/01	3	40.53	2	39.98	40.10	1	6,400	0.02%
2021/10/29	1.1	40.27	1	40.30	40.40	0.1	6,442	0.00%
2021/10/28	0	0.00	2	39.65	39.90	-2	6,452	-0.03%
2021/10/27	10	39.50	2	39.40	39.50	8	6,496	0.12%
2021/10/26	0	39.30	0	0.00	39.40	0	6,636	0.00%
2021/10/25	0	0.00	6	38.76	39.25	-6	6,681	-0.09%
2021/10/22	1	38.45	0	0.00	38.55	1	6,768	0.01%
2021/10/20	0	39.55	0	0.00	39.25	0	6,854	0.00%
2021/10/19	1	39.55	2	39.45	39.55	-1	6,902	-0.01%
2021/10/18	0	0.00	1	39.45	39.40	-1	7,006	-0.01%
2021/10/15	0	0.00	1	38.70	38.70	-1	7,165	-0.01%
2021/10/14	0.1	38.00	7	38.02	38.30	-6.9	7,318	-0.09%
2021/10/13	1	37.00	1	37.20	37.40	0	7,458	0.00%
2021/10/12	2	38.30	5	38.90	38.00	-3	7,522	-0.04%
2021/10/08	2	38.95	0	0.00	39.00	2	7,628	0.03%
2021/10/05	1	38.30	7	38.69	39.30	-6	8,566	-0.07%
2021/10/04	7	38.74	2	39.10	38.45	5	8,761	0.06%
2021/10/01	22	40.02	3	40.60	40.20	19	9,049	0.21%
2021/09/30	0	0.00	12	40.96	41.10	-12	9,473	-0.13%
2021/09/29	4	40.58	4	41.03	40.50	0	10,639	0.00%
2021/09/27	9	41.16	4	41.20	41.00	5	11,931	0.04%
2021/09/24	0	0.00	3	40.92	41.05	-3	12,578	-0.02%
2021/09/23	2	40.15	0	0.00	40.45	2	13,664	0.01%
2021/09/22	16	40.85	1	40.55	40.25	15	14,565	0.10%
2021/09/17	7.1	43.13	2	43.75	42.80	5.1	14,877	0.03%
2021/09/16	10	43.01	16	43.45	43.35	-6	14,973	-0.04%
2021/09/15	18	43.06	12	43.68	43.45	6	15,137	0.04%
2021/09/14	3	43.55	12	43.79	43.80	-9	15,363	-0.06%
2021/09/13	0	0.00	36	43.50	43.75	-36	15,643	-0.23%
2021/09/10	9	42.23	2	42.48	42.25	7	15,630	0.04%
2021/09/09	0	0.00	9	41.51	41.80	-9	15,700	-0.06%
2021/09/08	16	41.03	0	0.00	40.75	16	15,791	0.10%
2021/09/07	6	41.70	0	0.00	41.95	6	15,800	0.04%
2021/09/06	2.4	41.75	0	0.00	41.80	2.4	15,913	0.02%
2021/09/03	6	41.73	0	0.00	41.65	6	15,930	0.04%
2021/09/02	20	42.35	0.5	42.10	41.85	19.5	16,039	0.12%
2021/09/01	11.1	43.71	0	0.00	43.60	11.1	15,988	0.07%
2021/08/31	4	43.68	10	44.28	44.50	-6	15,991	-0.04%
2021/08/30	3	43.48	12	43.56	43.60	-9	16,208	-0.06%
2021/08/27	9	42.97	2	43.45	43.60	7	16,574	0.04%
2021/08/26	17	43.75	5	44.53	43.20	12	17,181	0.07%
2021/08/25	1	42.65	0	0.00	42.95	1	17,499	0.01%
2021/08/24	2	42.70	5	42.75	42.65	-3	17,579	-0.02%
2021/08/23	6	42.38	6	42.23	42.25	0	17,929	0.00%
2021/08/20	10	42.05	2	41.55	41.35	8	18,274	0.04%
2021/08/19	6	43.08	1	43.05	42.55	5	18,241	0.03%
2021/08/18	0	0.00	17	43.07	44.20	-17	18,205	-0.09%
2021/08/17	13.1	42.82	13	43.00	41.70	0.1	18,238	0.00%
2021/08/16	14.1	44.38	0	0.00	44.05	14.1	18,218	0.08%
2021/08/13	5	45.66	6	45.98	45.75	-1	18,386	-0.01%
2021/08/12	0	0.00	3	46.40	46.60	-3	18,748	-0.02%
2021/08/11	5.2	46.36	4	46.75	45.60	1.2	19,139	0.01%
2021/08/10	0.1	46.15	1	46.00	46.00	-1	19,225	0.00%
2021/08/09	0.2	46.35	2	46.70	46.80	-1.8	19,528	-0.01%
2021/08/06	7.2	45.65	20	46.14	45.60	-12.8	19,684	-0.07%
2021/08/05	32.1	45.90	0	0.00	45.60	32.1	19,883	0.16%
2021/08/04	6.1	46.62	8.1	47.31	46.90	-2.1	20,133	-0.01%
2021/08/03	15	47.07	0.1	47.25	46.85	14.9	20,558	0.07%
2021/08/02	3	47.07	14	47.36	47.65	-11	20,799	-0.05%
2021/07/30	20	46.89	5	47.61	46.60	15	20,980	0.07%
2021/07/29	7	46.95	12	47.15	47.80	-5	21,134	-0.02%
2021/07/28	0	0.00	11	46.88	46.85	-11	21,487	-0.05%
2021/07/27	13	47.08	3	47.15	46.75	10	21,777	0.05%
2021/07/26	4	48.30	0	0.00	47.90	4	22,047	0.02%
2021/07/23	1	48.00	11	48.38	48.70	-10	22,437	-0.04%
2021/07/22	12	47.39	3	48.34	47.30	9	22,649	0.04%
2021/07/21	10	48.70	7.1	49.91	48.20	2.9	22,826	0.01%
2021/07/20	14	48.95	6	49.28	48.95	8	22,942	0.03%
2021/07/19	17	50.15	14	50.59	50.00	3	23,176	0.01%
2021/07/16	17.1	49.51	15	49.84	49.50	2.1	23,804	0.01%
2021/07/15	8.1	49.40	10.1	50.10	50.50	-2	23,913	-0.01%
2021/07/14	24.1	48.37	6	48.53	49.05	18.1	24,021	0.08%
2021/07/13	38.2	50.43	11	51.10	49.50	27.2	24,292	0.11%
2021/07/12	37	53.46	6	55.07	53.00	31	24,307	0.13%
2021/07/09	22.3	53.42	15	53.70	53.00	7.3	24,199	0.03%
2021/07/08	13.3	54.51	23.5	54.89	54.80	-10.2	24,553	-0.04%
2021/07/07	45.4	54.16	21.5	54.37	53.10	23.9	24,397	0.10%
2021/07/06	71.4	57.20	125.5	58.56	55.90	-54.2	24,264	-0.22%	大賣/
2021/07/05	17	55.93	63.1	56.55	57.30	-46.1	23,381	-0.20%
2021/07/02	31.2	51.67	34	52.20	52.10	-2.8	22,924	-0.01%
2021/07/01	71	52.06	52	52.64	50.80	19	22,671	0.08%
2021/06/30	208.4	52.21	87	51.98	52.50	121.4	22,189	0.55%	大買/鉅額交易
2021/06/29	108	50.78	111	50.87	50.00	-3	21,338	-0.01%	大買/大賣/
2021/06/28	66	48.63	58	48.72	49.30	8	20,564	0.04%
2021/06/25	22.8	47.00	4	47.35	46.70	18.8	20,346	0.09%
2021/06/24	21.1	47.94	27	48.01	47.95	-6	20,689	-0.03%
2021/06/23	21	47.71	9	47.72	47.35	12	20,961	0.06%
2021/06/22	17	49.14	20	48.48	49.00	-3	20,871	-0.01%
2021/06/21	12	47.01	5	47.62	46.50	7	21,055	0.03%
2021/06/18	12	48.20	5	48.46	47.95	7	21,254	0.03%
2021/06/17	9	48.35	9	49.07	48.10	0	21,247	0.00%
2021/06/16	19	48.62	7	48.92	48.50	12	21,380	0.06%
2021/06/15	16	48.30	7	48.48	49.25	9	21,349	0.04%
2021/06/11	2	48.13	11	48.35	48.40	-9	21,266	-0.04%
2021/06/10	14	47.46	10	47.05	47.80	4	21,331	0.02%
2021/06/09	18	48.14	11	48.65	48.20	7	21,190	0.03%
2021/06/08	11	49.55	10	49.87	49.60	1	21,122	0.00%
2021/06/07	55	50.00	40	50.05	49.40	15	21,164	0.07%
2021/06/04	27	52.44	60	52.50	51.70	-33	20,970	-0.16%
2021/06/03	60	53.09	19	53.01	52.50	41	20,921	0.20%
2021/06/02	17	51.28	34	51.07	51.90	-17	20,592	-0.08%
2021/06/01	3	48.15	3	48.63	48.55	0	20,218	0.00%
2021/05/31	28	49.51	20	50.33	48.35	8	20,473	0.04%
2021/05/28	40	48.82	46	48.08	47.95	-6	20,205	-0.03%
2021/05/27	10	46.49	4	46.63	45.90	6	19,871	0.03%
2021/05/26	11	45.91	26	46.44	47.00	-15	19,832	-0.08%
2021/05/25	22	45.80	16	46.04	46.15	6	19,798	0.03%
2021/05/24	14	46.87	12	47.00	46.85	2	19,666	0.01%
2021/05/21	35	46.97	31	47.33	47.90	4	19,748	0.02%
2021/05/20	50	48.26	17	47.36	46.90	33	19,583	0.17%
2021/05/19	28	51.13	27	50.33	51.40	1	19,293	0.01%
2021/05/18	3	46.98	6	46.55	47.05	-3	19,018	-0.02%
2021/05/17	27	43.09	31.5	42.99	42.80	-4.5	18,945	-0.02%
2021/05/14	16	47.78	8	47.38	47.05	8	18,609	0.04%
2021/05/13	9	48.63	7	48.17	49.00	2	18,434	0.01%
2021/05/12	5	52.48	17	52.92	51.10	-12	18,194	-0.07%
2021/05/11	28	58.21	12	58.50	55.50	16	17,851	0.09%
2021/05/10	7	59.34	12	59.03	59.40	-5	17,404	-0.03%
2021/05/07	7	55.93	5	56.14	57.60	2	17,183	0.01%
2021/05/06	6	56.15	24	56.13	56.10	-18	17,015	-0.11%
2021/05/05	12	55.39	13	55.01	54.20	-1	16,752	-0.01%
2021/05/04	11	54.74	13	56.05	53.50	-2	16,410	-0.01%
2021/05/03	10.5	59.68	23	59.17	58.00	-12.5	16,080	-0.08%
2021/04/29	29	59.93	47	60.79	59.20	-18	15,819	-0.11%
2021/04/28	30	59.15	23	58.68	58.50	7	15,474	0.05%
2021/04/27	18	61.43	11	61.28	60.70	7	15,347	0.05%
2021/04/26	35	61.58	20.6	62.67	62.00	14.4	15,124	0.10%
2021/04/23	18	58.47	21	57.26	59.30	-3	14,900	-0.02%
2021/04/22	29	62.10	55.1	62.37	59.50	-26.1	14,591	-0.18%
2021/04/21	13	58.38	7	58.09	58.90	6	13,851	0.04%
2021/04/20	35	57.34	31	57.50	58.30	4	13,806	0.03%
2021/04/19	22	57.58	25	58.98	59.20	-3	13,667	-0.02%
2021/04/16	49	54.37	48	54.66	55.20	1	13,253	0.01%
2021/04/15	12	52.70	42	52.82	52.30	-30	12,929	-0.23%
2021/04/14	83	52.24	76	52.88	51.50	7	12,790	0.05%
2021/04/13	7	51.29	6	50.90	50.90	1	12,390	0.01%
2021/04/12	34	50.40	34	50.63	52.20	0	12,452	0.00%
2021/04/09	47	49.36	45	49.23	48.30	2	12,374	0.02%
2021/04/08	36	49.63	63	50.21	50.20	-27	12,166	-0.22%
2021/04/07	7	46.59	29	46.91	47.15	-22	12,013	-0.18%
2021/04/06	1	46.50	15	45.54	46.20	-14	12,151	-0.12%
2021/04/01	27	44.74	18	45.29	44.60	9	12,071	0.07%
2021/03/31	38	44.20	7	44.32	44.55	31	11,958	0.26%
2021/03/30	22	44.37	44	44.50	45.10	-22	11,975	-0.18%
2021/03/29	89	44.07	48	43.77	43.80	41	11,926	0.34%
2021/03/26	40	41.72	102	41.54	43.50	-62	12,258	-0.51%	大賣/
2021/03/25	38	39.62	23	39.67	39.60	15	12,414	0.12%
2021/03/24	78	40.01	70.1	40.12	39.75	7.9	12,411	0.06%
2021/03/23	34	41.11	61.3	41.28	41.50	-27.3	11,929	-0.23%
2021/03/22	1	39.90	0	0.00	40.00	1	11,793	0.01%
2021/03/19	8	40.10	61	39.61	40.15	-53	11,918	-0.44%
2021/03/18	1	39.10	6	38.70	39.10	-5	11,716	-0.04%
2021/03/17	15	38.08	5	38.65	38.00	10	11,741	0.09%
2021/03/16	9	38.10	0	0.00	38.15	9	11,892	0.08%
2021/03/15	8	38.85	0	0.00	38.75	8	11,824	0.07%
2021/03/12	19	39.23	9	39.24	39.25	10	11,781	0.08%
2021/03/11	4	39.50	8	39.80	39.95	-4	11,738	-0.03%
2021/03/10	2	38.73	24	39.14	39.50	-22	11,608	-0.19%
2021/03/09	22	39.79	44.4	39.99	39.45	-22.4	11,532	-0.19%
2021/03/08	3	39.80	36	39.77	38.70	-33	11,241	-0.29%
2021/03/05	18	38.13	16	38.09	38.20	2	10,964	0.02%
2021/03/04	6	37.97	51	38.10	38.30	-45	11,104	-0.41%
2021/03/03	4	36.59	71	36.95	37.30	-67	10,910	-0.61%
2021/03/02	7	36.10	5	36.00	35.95	2	10,756	0.02%
2021/02/26	3	35.75	1	35.70	36.05	2	10,771	0.02%
2021/02/25	3	35.47	3	35.68	35.95	0	10,715	0.00%
2021/02/24	28	35.78	12	35.28	35.35	16	10,732	0.15%
2021/02/23	0	0.00	40	35.92	35.95	-40	10,756	-0.37%
2021/02/22	3	34.00	14.1	34.74	35.10	-11.1	10,588	-0.10%
2021/02/19	19	33.97	2	33.95	33.90	17	10,606	0.16%
2021/02/18	6	34.58	33	34.49	34.55	-27	10,763	-0.25%
2021/02/17	3	33.12	16	32.81	33.20	-13	10,654	-0.12%
2021/02/05	0	0.00	4	32.45	32.30	-4	10,617	-0.04%
2021/02/04	1	32.25	3	32.30	32.20	-2	10,636	-0.02%
2021/02/03	15	31.68	1	31.70	31.65	14	10,641	0.13%
2021/02/02	4	31.98	2	31.95	32.00	2	10,683	0.02%
2021/02/01	4	31.60	11	31.88	31.90	-7	10,805	-0.06%
2021/01/29	43.3	31.65	4	31.80	31.40	39.3	10,839	0.36%
2021/01/28	24	32.01	0	0.00	32.10	24	10,819	0.22%
2021/01/27	9	32.86	2.1	32.84	32.85	6.9	10,853	0.06%
2021/01/26	5	33.02	24	33.28	33.35	-19	10,842	-0.18%
2021/01/25	10	32.95	1	33.35	33.35	9	10,814	0.08%
2021/01/22	0	0.00	8	32.51	33.15	-8	10,851	-0.07%
2021/01/21	13	32.26	5	32.30	32.15	8	10,796	0.07%
2021/01/20	22	32.15	19	32.27	32.20	3	10,939	0.03%
2021/01/19	20.2	33.73	11	33.40	33.40	9.2	10,812	0.09%
2021/01/18	8	33.96	29	33.93	34.00	-21	10,762	-0.20%
2021/01/15	10	34.88	8.1	34.66	34.55	1.9	10,718	0.02%
2021/01/14	1	35.50	10	35.58	35.60	-9	10,703	-0.08%
2021/01/13	48.1	35.33	6	35.13	35.15	42.1	10,690	0.39%
2021/01/12	13	36.13	6	36.52	36.10	7	10,562	0.07%
2021/01/11	7.1	36.64	1	36.90	37.00	6.1	10,483	0.06%
2021/01/08	2.1	36.57	8	36.83	37.00	-5.9	10,435	-0.06%
2021/01/07	26.6	36.60	6	37.23	36.60	20.6	10,330	0.20%
2021/01/06	35	36.81	24.1	37.64	36.80	10.9	10,253	0.11%
2021/01/05	5	37.47	30	37.58	37.75	-25	10,071	-0.25%
2021/01/04	25	36.53	3	37.18	36.95	22	9,841	0.22%
2020/12/31	3	35.98	1.2	35.95	36.50	1.8	9,587	0.02%
2020/12/30	65.1	36.55	17	37.04	36.15	48.1	9,502	0.51%
2020/12/29	11	37.34	15	37.49	37.40	-4	9,217	-0.04%
2020/12/28	6	36.50	9	36.60	36.30	-3	8,927	-0.03%
2020/12/25	0.1	36.60	3	36.67	36.55	-2.9	8,843	-0.03%
2020/12/24	29.1	36.76	6	37.54	36.60	23.1	8,722	0.26%
2020/12/23	14	36.89	7	36.85	37.30	7	8,566	0.08%
2020/12/22	82	38.37	35	39.24	37.40	47	8,472	0.55%
2020/12/21	20	36.54	35	37.17	38.25	-15	7,763	-0.19%
2020/12/18	3	35.12	27	35.19	35.30	-24	7,197	-0.33%
2020/12/17	9	34.83	12	34.97	34.90	-3	7,094	-0.04%
2020/12/16	6	34.62	0	0.00	34.90	6	7,101	0.08%
2020/12/15	25	34.81	12	34.44	34.50	13	7,053	0.18%
2020/12/14	3	33.82	2	34.08	33.95	1	6,976	0.01%
2020/12/11	0	0.00	21	33.67	33.80	-21	7,087	-0.30%
2020/12/10	47	33.93	22	34.10	33.35	25	7,114	0.35%
2020/12/09	0	0.00	29	33.78	33.80	-29	7,029	-0.41%
2020/12/08	0	0.00	1	33.15	33.20	-1	7,277	-0.01%
2020/12/07	5	33.05	4	33.04	33.20	1	7,495	0.01%
2020/12/04	12	33.30	0	0.00	33.20	12	7,767	0.15%
2020/12/03	3	32.72	11	32.82	32.80	-8	8,068	-0.10%
2020/12/02	8	33.12	2	33.05	33.20	6	8,464	0.07%
2020/12/01	8	33.38	11	33.50	33.85	-3	8,699	-0.03%
2020/11/30	13	34.15	28	34.79	33.45	-15	8,782	-0.17%
2020/11/27	26.9	33.27	51	32.96	33.55	-24.1	8,605	-0.28%
2020/11/26	27	32.05	23	32.25	32.25	4	8,472	0.05%
2020/11/25	3	31.78	10	32.03	32.00	-7	8,548	-0.08%
2020/11/24	1	31.30	6	31.40	31.30	-5	8,433	-0.06%
2020/11/23	1	31.80	13	31.53	31.80	-12	8,398	-0.14%
2020/11/20	60	30.77	0	0.00	30.90	60	8,299	0.72%
2020/11/19	15.3	31.50	2	31.40	31.45	13.3	8,203	0.16%
2020/11/18	24.2	32.04	10	32.45	32.00	14.2	8,150	0.17%
2020/11/17	23	32.01	71.3	32.18	32.50	-48.3	8,045	-0.60%
2020/11/13	9	30.33	1	30.50	30.60	8	7,786	0.10%
2020/11/12	3	30.05	2	30.15	30.00	1	7,779	0.01%
2020/11/11	3	30.20	4	30.90	30.80	-1	7,797	-0.01%
2020/11/10	8	30.91	13	30.81	30.75	-5	7,771	-0.06%
2020/11/09	4	31.19	5	31.76	31.20	-1	7,697	-0.01%
2020/11/06	19	30.76	4	30.66	30.60	15	7,563	0.20%
2020/11/05	3	30.32	0	0.00	30.35	3	7,526	0.04%
2020/11/04	2	30.15	7	30.38	30.35	-5	7,493	-0.07%
2020/11/03	0	0.00	2	29.85	29.85	-2	7,393	-0.03%
2020/11/02	1	29.75	0	0.00	29.85	1	7,381	0.01%
2020/10/30	3	29.93	2	30.38	30.20	1	7,352	0.01%
2020/10/29	5	29.93	0	0.00	30.05	5	7,258	0.07%
2020/10/28	19	30.94	22	30.69	30.40	-3	7,223	-0.04%
2020/10/27	0	0.00	3	29.83	29.90	-3	6,966	-0.04%
2020/10/26	1	29.70	1	29.70	29.75	0	6,917	0.00%
2020/10/23	1	29.40	2	29.48	29.45	-1	6,898	-0.01%
2020/10/22	0	0.00	6	29.41	29.25	-6	6,885	-0.09%
2020/10/21	0	0.00	3	29.02	29.15	-3	6,825	-0.04%
2020/10/20	21	28.36	0	0.00	28.50	21	6,798	0.31%
2020/10/16	1	29.15	0	0.00	29.30	1	6,748	0.01%
2020/10/15	1	28.75	0	0.00	28.95	1	6,715	0.01%
2020/10/13	3	28.50	5	28.75	28.90	-2	6,646	-0.03%
2020/10/12	2	28.48	0	0.00	28.45	2	6,615	0.03%
2020/10/08	0	0.00	1	28.60	29.15	-1	6,538	-0.02%
2020/10/07	11	28.72	1	28.95	28.80	10	6,476	0.15%
2020/10/06	11	28.76	0	0.00	28.95	11	6,428	0.17%
2020/10/05	1	28.50	1	28.45	28.95	0	6,396	0.00%
2020/09/30	0	0.00	1	28.30	28.50	-1	6,348	-0.02%
2020/09/29	1	28.35	0	0.00	28.35	1	6,306	0.02%
2020/09/28	5	28.15	7	28.18	28.50	-2	6,291	-0.03%
2020/09/25	5	28.41	0	0.00	28.05	5	6,256	0.08%
2020/09/24	1	29.05	0	0.00	28.75	1	6,161	0.02%
2020/09/23	2	29.30	2	29.35	29.40	0	6,080	0.00%
2020/09/22	2	29.75	1	29.75	29.85	1	6,014	0.02%
2020/09/21	3	29.53	3	29.32	29.70	0	5,899	0.00%
2020/09/18	19	29.87	16	29.55	29.50	3	5,753	0.05%
2020/09/17	3	30.53	3	31.20	30.20	0	5,605	0.00%
2020/09/16	0	0.00	35	30.20	30.60	-35	5,432	-0.64%
2020/09/15	15	30.00	13	29.97	30.00	2	5,264	0.04%
2020/09/14	3	29.78	3	29.80	30.00	0	5,154	0.00%
2020/09/11	20	29.77	71	29.93	29.55	-51	5,015	-1.02%
2020/09/10	18	30.17	4	30.11	30.00	14	4,700	0.30%
2020/09/09	13	30.19	11.1	30.70	30.70	1.9	4,502	0.04%
2020/09/08	48	29.83	47.2	30.14	30.65	0.8	4,220	0.02%
2020/09/07	27	29.76	9	29.93	29.65	18	3,982	0.45%
2020/09/04	10	28.73	47	28.34	28.95	-37	3,599	-1.03%
2020/09/03	37	28.00	22.2	28.18	28.10	14.8	3,323	0.45%
2020/09/02	29	27.65	26	27.73	27.70	3	3,138	0.10%
2020/09/01	16	27.10	1	27.20	26.95	15	2,928	0.51%
2020/08/31	3	27.03	20	26.49	26.75	-17	2,849	-0.60%
2020/08/28	0	0.00	2	25.65	25.70	-2	2,699	-0.07%
2020/08/24	0	0.00	1	25.40	25.40	-1	2,686	-0.04%
2020/08/20	1	24.80	0	0.00	24.80	1	2,643	0.04%
2020/08/19	1	25.60	0	0.00	25.55	1	2,601	0.04%
2020/08/18	0	0.00	1	25.55	25.60	-1	2,564	-0.04%
2020/08/17	0	0.00	3	25.33	25.40	-3	2,525	-0.12%
2020/08/14	0	0.00	2	24.65	24.75	-2	2,462	-0.08%
2020/08/13	0	0.00	6	24.40	24.55	-6	2,427	-0.25%
2020/08/12	0	0.00	4	24.50	24.60	-4	2,438	-0.16%
2020/08/11	0	0.00	8	24.46	24.55	-8	2,421	-0.33%
2020/08/07	2	23.75	0	0.00	23.80	2	2,348	0.09%
2020/08/05	0	0.00	1	24.10	23.95	-1	2,324	-0.04%
2020/08/04	7	24.05	14	24.00	23.95	-7	2,308	-0.30%
2020/07/31	0	0.00	1	23.60	23.55	-1	2,234	-0.04%
2020/07/30	0	0.00	1	23.55	23.55	-1	2,230	-0.04%
2020/07/29	0	0.00	1	23.55	23.55	-1	2,224	-0.04%
2020/07/28	0	0.00	1	23.50	23.35	-1	2,207	-0.05%
2020/07/27	1	23.60	6	23.52	23.50	-5	2,191	-0.23%
2020/07/24	1	23.70	1	23.80	23.55	0	2,185	0.00%
2020/07/23	0	0.00	11	23.80	23.80	-11	2,159	-0.51%
2020/07/22	8	23.30	1	23.50	23.50	7	2,127	0.33%
2020/07/17	0	0.00	7	23.05	22.95	-7	2,041	-0.34%
2020/07/16	0	0.00	2	23.05	22.95	-2	2,046	-0.10%
2020/07/15	0	0.00	0.2	22.80	22.95	-0.2	2,030	-0.01%
2020/07/13	0	0.00	5	22.70	22.80	-5	2,030	-0.25%
2020/07/09	2	22.90	5	22.95	22.90	-3	2,022	-0.15%
2020/07/06	1	23.10	9	23.22	23.05	-8	1,990	-0.40%
2020/07/03	1	23.10	20	23.05	23.25	-19	1,971	-0.96%
2020/07/02	1	23.25	0	0.00	23.15	1	1,954	0.05%
2020/07/01	2	22.70	0	0.00	22.60	2	1,901	0.11%
2020/06/30	0	0.00	3	22.28	22.40	-3	1,871	-0.16%
2020/06/29	2	21.98	0	0.00	22.10	2	1,868	0.11%
2020/06/23	11	22.11	0	0.00	22.15	11	1,882	0.58%
2020/06/19	5	22.15	2	22.20	22.40	3	1,902	0.16%
2020/06/17	9	22.00	2	22.20	22.20	7	1,882	0.37%
2020/06/16	12	21.93	0	0.00	22.00	12	1,892	0.63%
2020/06/15	24	22.06	0	0.00	21.90	24	1,881	1.28%
2020/06/12	34	22.41	12	22.40	22.35	22	1,835	1.20%
2020/06/11	0	0.00	42	24.30	24.30	-42	1,737	-2.42%
2020/06/10	42	24.27	7	24.29	24.30	35	1,678	2.08%
2020/06/09	0	0.00	3	24.30	24.30	-3	1,670	-0.18%
2020/06/08	1	24.40	0	0.00	24.30	1	1,676	0.06%
2020/06/05	2	24.30	0	0.00	24.30	2	1,674	0.12%
2020/06/04	24	24.30	5	24.30	24.25	19	1,700	1.12%
2020/06/03	0	0.00	6	24.40	24.35	-6	1,728	-0.35%
2020/06/01	0	0.00	3	24.20	24.20	-3	1,825	-0.16%
2020/05/28	1	24.15	0	0.00	24.15	1	1,835	0.05%
2020/05/27	2	24.10	0.1	24.05	24.15	1.9	1,857	0.10%
2020/05/26	0	0.00	8	23.95	24.05	-8	1,838	-0.44%
2020/05/22	10	23.95	0	0.00	23.85	10	1,826	0.55%
2020/05/21	0	0.00	25	23.85	23.95	-25	1,816	-1.38%
2020/05/20	20	23.53	0	0.00	23.55	20	1,786	1.12%
2020/05/19	0	0.00	1	23.40	23.50	-1	1,769	-0.06%
2020/05/18	0	0.00	21	23.28	23.25	-21	1,743	-1.20%
2020/05/14	3	23.17	0	0.00	23.05	3	1,701	0.18%
2020/05/13	2	23.10	5	23.15	23.25	-3	1,700	-0.18%
2020/05/12	2	23.10	0	0.00	22.95	2	1,691	0.12%
2020/05/11	0	0.00	5	23.20	23.15	-5	1,817	-0.28%
2020/05/08	3	23.12	1	23.20	23.15	2	1,808	0.11%
2020/05/07	1	23.00	0	0.00	23.05	1	1,809	0.06%
2020/05/06	0	0.00	62	22.95	22.90	-62	1,815	-3.42%
2020/05/05	0	0.00	2	22.95	22.90	-2	1,805	-0.11%
2020/05/04	4	22.60	2	22.80	22.70	2	1,802	0.11%
2020/04/30	10	22.95	24	23.05	23.10	-14	1,801	-0.78%
2020/04/29	5	22.80	0	0.00	22.80	5	1,815	0.28%
2020/04/28	0	0.00	22	22.59	22.70	-22	1,815	-1.21%
2020/04/27	0	0.00	15	22.34	22.35	-15	1,871	-0.80%
2020/04/24	1	21.95	0	0.00	22.00	1	1,861	0.05%
2020/04/23	0	0.00	3	21.95	21.90	-3	1,861	-0.16%
2020/04/21	14	21.86	1	21.80	21.80	13	1,877	0.69%
2020/04/20	0	0.00	2	22.15	22.15	-2	1,857	-0.11%
2020/04/17	2	22.10	1	22.30	22.10	1	1,863	0.05%
2020/04/15	0	0.00	4	22.13	22.15	-4	1,865	-0.21%
2020/04/14	20	21.95	0	0.00	22.05	20	1,889	1.06%
2020/04/13	5	21.85	0	0.00	21.85	5	1,891	0.26%
2020/04/10	0	0.00	11	21.96	21.95	-11	1,909	-0.58%
2020/04/09	1	21.80	0.6	21.95	21.80	0.4	1,932	0.02%
2020/04/08	2	21.63	17	21.79	21.80	-15	1,944	-0.77%
2020/04/07	21	21.51	0	0.00	21.50	21	1,956	1.07%
2020/04/06	0.6	21.55	0	0.00	21.45	0.6	1,953	0.03%
2020/04/01	2	21.40	0	0.00	21.50	2	1,948	0.10%
2020/03/30	0	0.00	5	21.45	21.50	-5	1,954	-0.26%
2020/03/27	8	21.24	2	21.30	21.10	6	1,969	0.30%
2020/03/26	1	21.30	10	21.00	21.40	-9	1,963	-0.46%
2020/03/25	0	0.00	18	21.12	21.30	-18	1,961	-0.92%
2020/03/24	1	20.20	0	0.00	20.20	1	1,933	0.05%
2020/03/23	1	19.60	0	0.00	19.60	1	1,922	0.05%
2020/03/20	23	20.14	0	0.00	20.00	23	1,937	1.19%
2020/03/19	16	19.57	0	0.00	19.40	16	1,922	0.83%
2020/03/18	13	21.58	2	21.60	21.30	11	1,866	0.59%
2020/03/17	2	22.00	15	22.00	21.90	-13	1,837	-0.71%
2020/03/16	2	22.40	6	22.53	22.30	-4	1,810	-0.22%
2020/03/13	2	21.65	2	22.10	22.15	0	1,764	0.00%
2020/03/12	5	22.88	1	23.10	22.75	4	1,702	0.23%
2020/03/11	3	23.47	27.3	23.70	23.45	-24.3	1,674	-1.45%
2020/03/10	4	23.03	1	23.15	23.25	3	1,661	0.18%
2020/03/06	2	24.13	1	24.15	24.10	1	1,597	0.06%
2020/03/05	1	23.80	2	24.25	24.35	-1	1,567	-0.06%
2020/03/04	5	23.59	1	23.50	23.60	4	1,479	0.27%
2020/03/03	0	0.00	4	23.05	23.10	-4	1,474	-0.27%
2020/03/02	0	0.00	6	22.89	22.70	-6	1,482	-0.40%
2020/02/24	3	22.42	0	0.00	22.40	3	1,588	0.19%
2020/02/21	2	22.60	0	0.00	22.60	2	1,595	0.13%
2020/02/20	4	22.78	0	0.00	22.65	4	1,603	0.25%
2020/02/17	3	22.50	0	0.00	22.55	3	1,619	0.19%
2020/02/13	4	22.68	1	22.70	22.70	3	1,599	0.19%
2020/02/12	1	22.70	1	22.75	22.70	0	1,595	0.00%
2020/02/07	3	22.65	1	22.85	22.80	2	1,463	0.14%
2020/02/05	3	22.80	0	0.00	22.75	3	1,476	0.20%
2020/02/04	0	0.00	4	22.78	22.80	-4	1,473	-0.27%
2020/02/03	4	22.28	15	22.43	22.60	-11	1,465	-0.75%
2020/01/31	3	22.58	0	0.00	22.55	3	1,422	0.21%
2020/01/30	4	22.35	0	0.00	22.50	4	1,404	0.28%
2020/01/17	1	23.15	1	23.20	23.20	0	1,338	0.00%
2020/01/15	2	23.30	0	0.00	23.25	2	1,369	0.15%
2020/01/13	80	23.15	0	0.00	23.20	80	1,406	5.69%
2020/01/09	6	23.14	0	0.00	23.15	6	1,431	0.42%
2020/01/07	2	23.30	80	23.25	23.25	-78	1,404	-5.56%
2020/01/03	1	23.35	0	0.00	23.35	1	1,397	0.07%
2019/12/27	73	22.76	0	0.00	22.95	73	1,325	5.51%
2019/12/26	7	22.85	0	0.00	22.85	7	1,317	0.53%
2019/12/25	2	22.70	0	0.00	22.90	2	1,303	0.15%
2019/12/24	0	0.00	10	22.85	22.90	-10	1,293	-0.77%
2019/12/23	10	22.65	0	0.00	22.70	10	1,261	0.79%
2019/12/20	8	22.70	0	0.00	22.70	8	1,247	0.64%
2019/12/19	3	23.00	0	0.00	23.00	3	1,211	0.25%
2019/12/13	2	22.70	10	22.80	22.75	-8	1,140	-0.70%
2019/12/09	0	0.00	2	22.60	22.60	-2	1,133	-0.18%
2019/12/04	0	0.00	65.5	22.65	22.70	-65.5	1,139	-5.75%
2019/12/03	0	0.00	4	22.65	22.70	-4	1,133	-0.35%
2019/12/02	0	0.00	4	22.61	22.60	-4	1,144	-0.35%
2019/11/29	0	0.00	5	22.50	22.60	-5	1,150	-0.43%
2019/11/28	3	22.60	2	22.65	22.55	1	1,149	0.09%
2019/11/27	10	22.31	0	0.00	22.40	10	1,114	0.90%
2019/11/26	10	22.30	11	22.34	22.50	-1	1,098	-0.09%
2019/11/21	34	21.61	0	0.00	21.55	34	972	3.50%
2019/11/20	11	21.70	0	0.00	21.70	11	969	1.13%
2019/11/15	11	21.60	0	0.00	21.50	11	961	1.14%
2019/11/14	0	0.00	5	21.60	21.60	-5	970	-0.52%
2019/11/13	0	0.00	1	21.55	21.65	-1	982	-0.10%
2019/11/11	2	21.50	0	0.00	21.50	2	995	0.20%
2019/11/08	5	21.75	0	0.00	21.75	5	996	0.50%
2019/11/07	5	21.67	1	21.65	21.65	4	1,004	0.40%
2019/11/06	1	21.60	0	0.00	21.75	1	1,005	0.10%
2019/10/25	3	21.40	0	0.00	21.50	3	1,095	0.27%
2019/10/24	0	0.00	1	21.50	21.50	-1	1,101	-0.09%
2019/10/23	2	21.55	0	0.00	21.35	2	1,116	0.18%
2019/10/18	10	21.40	0	0.00	22.25	10	1,061	0.94%
2019/10/17	1	21.30	0	0.00	21.20	1	1,022	0.10%
2019/10/14	2	21.45	0	0.00	21.50	2	1,048	0.19%
2019/10/09	1	21.30	0	0.00	21.45	1	1,068	0.09%
2019/10/08	1	21.50	1	21.55	21.60	0	1,077	0.00%
2019/10/03	2	21.70	0	0.00	21.70	2	1,128	0.18%
2019/10/01	0	0.00	3	21.50	21.60	-3	1,158	-0.26%
2019/09/27	0	0.00	1	21.55	21.55	-1	1,165	-0.09%
2019/09/26	0	0.00	1	21.60	21.60	-1	1,161	-0.09%
2019/09/19	0	0.00	1	21.30	21.35	-1	1,145	-0.09%
2019/09/18	0	0.00	20	21.30	21.30	-20	1,161	-1.72%
2019/09/11	1	21.05	0	0.00	21.10	1	1,260	0.08%
2019/09/09	2	20.93	0	0.00	21.10	2	1,243	0.16%
2019/09/06	0	0.00	2	21.20	21.25	-2	1,236	-0.16%
2019/09/05	0	0.00	30	20.95	21.15	-30	1,237	-2.42%
2019/09/04	10	20.80	0	0.00	20.90	10	1,245	0.80%
2019/09/02	8	20.78	0	0.00	20.85	8	1,207	0.66%
2019/08/29	1	20.55	0	0.00	20.55	1	1,191	0.08%
2019/08/28	5	20.70	5	20.75	20.65	0	1,179	0.00%
2019/08/27	23	20.68	0	0.00	20.65	23	1,169	1.97%
2019/08/26	19	20.74	0	0.00	20.70	19	1,155	1.64%
2019/08/22	10	20.80	0	0.00	20.80	10	1,153	0.87%
2019/08/21	4	20.76	0	0.00	20.80	4	1,175	0.34%
2019/08/20	1	20.75	0	0.00	20.80	1	1,179	0.08%
2019/08/19	3	20.75	0	0.00	20.75	3	1,164	0.26%
2019/08/16	3	21.05	0	0.00	20.90	3	1,161	0.26%
2019/08/15	0	0.00	10	20.95	21.05	-10	1,166	-0.86%
2019/08/13	4	21.29	0	0.00	21.25	4	1,166	0.34%
2019/08/12	0	0.00	25	21.60	21.70	-25	1,168	-2.14%
2019/08/07	0	0.00	3	21.40	21.30	-3	1,152	-0.26%
2019/08/06	12	20.41	0	0.00	20.60	12	1,130	1.06%
2019/08/05	16	20.82	0	0.00	20.75	16	1,128	1.42%
2019/08/02	2	21.10	0	0.00	21.10	2	1,121	0.18%
2019/08/01	2	21.45	0	0.00	21.35	2	1,122	0.18%
2019/07/31	3	21.58	0	0.00	21.55	3	1,117	0.27%
2019/07/30	5	21.70	0	0.00	21.70	5	1,109	0.45%
2019/07/29	8	21.72	0	0.00	21.80	8	1,125	0.71%
2019/07/26	22	21.65	0	0.00	21.60	22	1,130	1.95%
2019/07/25	3	21.53	0	0.00	21.60	3	1,130	0.27%
2019/07/24	6	21.68	0	0.00	21.55	6	1,124	0.53%
2019/07/23	12	21.94	0	0.00	21.90	12	1,114	1.08%
2019/07/19	0	0.00	1	22.10	22.05	-1	1,127	-0.09%
2019/07/17	12	21.93	17	22.02	22.05	-5	1,169	-0.43%
2019/07/16	6	22.31	0	0.00	22.35	6	1,172	0.51%
2019/07/15	0	0.00	15	23.75	23.65	-15	1,160	-1.29%
2019/07/10	0	0.00	7	23.45	23.50	-7	1,132	-0.62%
2019/07/09	0	0.00	2	23.35	23.35	-2	1,125	-0.18%
2019/07/08	0	0.00	3.5	23.26	23.15	-3.5	1,126	-0.31%
2019/07/05	1	23.00	2	23.00	23.00	-1	1,152	-0.09%
2019/07/04	6	22.99	0	0.00	22.95	6	1,165	0.51%
2019/07/03	2	23.08	0	0.00	23.00	2	1,191	0.17%
2019/07/02	3	23.20	0	0.00	23.15	3	1,198	0.25%
2019/06/25	1	23.00	0	0.00	23.05	1	1,212	0.08%
2019/06/24	1	23.00	0	0.00	23.35	1	1,205	0.08%
2019/06/20	1	23.05	0	0.00	23.10	1	1,129	0.09%
2019/06/19	0	0.00	1	23.00	23.00	-1	1,125	-0.09%
2019/06/12	2	22.40	0	0.00	22.50	2	1,131	0.18%
2019/06/11	0	0.00	1	22.30	22.40	-1	1,129	-0.09%
2019/06/10	0	0.00	6	22.30	22.35	-6	1,123	-0.53%
2019/05/31	3	22.10	2	22.20	22.15	1	1,141	0.09%
2019/05/30	0	0.00	2	22.10	22.20	-2	1,141	-0.18%
2019/05/29	10	22.00	3	22.02	22.00	7	1,144	0.61%
2019/05/28	1	22.20	2	22.35	21.85	-1	1,131	-0.09%
2019/05/22	0	0.00	4	22.48	22.55	-4	1,099	-0.36%
2019/05/21	0	0.00	2	22.30	22.35	-2	1,110	-0.18%
2019/05/20	0	22.10	0	0.00	22.10	0	1,121	0.00%
2019/05/17	3	22.10	0	0.00	22.00	3	1,125	0.27%
2019/05/13	5	21.77	0	0.00	21.75	5	1,146	0.44%
2019/05/10	0	0.00	7	22.29	22.15	-7	1,137	-0.62%
2019/04/30	0	0.00	6	22.05	22.10	-6	1,104	-0.54%
2019/04/24	3	21.67	0	0.00	21.65	3	1,072	0.28%
2019/04/23	5	21.56	0	0.00	21.60	5	1,059	0.47%
2019/04/22	2.5	21.90	2	21.75	21.75	0.5	1,036	0.04%
2019/04/19	7	22.05	2	22.00	22.00	5	1,021	0.49%
2019/04/17	2	21.85	3	21.95	21.90	-1	1,002	-0.10%
2019/04/16	4	22.00	5	22.00	22.00	-1	986	-0.10%
2019/04/15	6	22.05	3	22.13	22.00	3	997	0.30%
2019/04/12	0	0.00	7	22.01	22.05	-7	1,015	-0.69%
2019/04/11	2	22.05	0	0.00	22.15	2	1,007	0.20%
2019/04/10	0	0.00	8	21.91	21.95	-8	973	-0.82%
2019/04/09	1	21.65	7	21.81	21.90	-6	947	-0.63%
2019/04/08	2	21.15	34	21.30	21.30	-32	928	-3.45%
2019/04/01	1	21.20	0	0.00	21.15	1	962	0.10%
2019/03/28	5	21.15	0	0.00	21.30	5	1,141	0.44%
2019/03/25	5	20.88	27	20.90	20.95	-22	1,248	-1.76%
2019/03/22	5	21.23	5	21.20	21.20	0	1,240	0.00%
2019/03/21	17	21.22	41	21.45	21.45	-24	1,235	-1.94%
2019/03/20	2	20.90	1	20.90	20.90	1	1,211	0.08%
2019/03/18	1	20.60	0	0.00	20.75	1	1,198	0.08%
2019/03/14	3	20.65	0	0.00	20.65	3	1,193	0.25%
2019/03/12	0	0.00	8	20.70	20.60	-8	1,197	-0.67%
2019/03/11	1	20.45	6	20.45	20.45	-5	1,196	-0.42%
2019/03/07	4	20.66	0	0.00	20.60	4	1,208	0.33%
2019/03/06	3	20.72	0	0.00	20.75	3	1,207	0.25%
2019/03/04	13	20.60	0	0.00	20.65	13	1,201	1.08%
2019/02/22	1	20.25	1	20.25	20.25	0	1,200	0.00%
2019/02/21	20	20.40	0	0.00	20.40	20	1,190	1.68%
2019/02/19	6	20.18	0	0.00	20.15	6	1,146	0.52%
2019/02/18	11	19.95	0	0.00	20.05	11	1,132	0.97%
2019/02/15	17	19.80	1	19.85	19.90	16	1,117	1.43%
2019/02/14	16	19.87	0	0.00	19.85	16	1,110	1.44%
2019/02/13	2	19.90	0	0.00	19.95	2	1,095	0.18%
2019/02/12	12	19.65	2	19.65	19.65	10	1,084	0.92%
2019/02/11	0	0.00	5	19.80	19.65	-5	1,075	-0.46%
2019/01/30	1	19.70	23	19.75	19.70	-22	1,063	-2.07%
2019/01/28	20	19.56	0	0.00	19.60	20	1,051	1.90%
2019/01/25	4	19.58	0	0.00	19.50	4	1,054	0.38%
2019/01/24	2	19.40	1	19.60	19.75	1	1,044	0.10%
2019/01/22	1	19.05	0	0.00	19.15	1	1,027	0.10%
2019/01/21	0	0.00	5	19.15	19.15	-5	1,035	-0.48%
2019/01/18	1	19.10	0	0.00	19.15	1	1,041	0.10%
2019/01/17	6	19.10	0	0.00	19.10	6	1,046	0.57%
2019/01/16	3	19.05	3	19.05	19.05	0	1,046	0.00%
2019/01/11	3	19.00	0	0.00	19.05	3	1,077	0.28%
2019/01/10	0	0.00	1	19.05	19.00	-1	1,068	-0.09%
2019/01/09	1	18.95	21	19.03	19.05	-20	1,064	-1.88%
2019/01/07	1	18.75	0	0.00	18.85	1	1,062	0.09%
2019/01/04	6	18.68	0	0.00	18.65	6	1,052	0.57%
2019/01/02	20	18.99	0	0.00	18.90	20	1,058	1.89%
2018/12/28	2	18.85	0	0.00	19.00	2	1,058	0.19%
2018/12/25	4	18.86	0	0.00	18.85	4	1,060	0.38%
2018/12/24	2	18.95	0	0.00	18.95	2	1,045	0.19%
2018/12/22	7	18.99	1	19.05	19.05	6	1,048	0.57%
2018/12/21	22	18.96	0	0.00	18.85	22	1,065	2.06%
2018/12/20	3	19.67	7	19.94	19.65	-4	937	-0.43%
2018/12/19	12	19.58	0	0.00	19.60	12	911	1.32%
2018/12/18	2	20.50	0	0.00	20.50	2	826	0.24%
2018/12/13	0.1	20.80	0	0.00	20.70	0.1	852	0.01%
2018/12/12	2	20.68	0	0.00	20.80	2	853	0.23%
2018/12/06	3	20.70	0	0.00	20.75	3	860	0.35%
2018/12/05	0.3	20.95	0	0.00	20.90	0.3	851	0.03%
2018/12/03	2	20.93	0	0.00	20.95	2	852	0.23%
2018/11/30	0	20.95	0	0.00	20.90	0	835	0.00%
2018/11/27	1	20.65	0	0.00	20.65	1	824	0.12%
2018/11/23	1	20.75	0	0.00	20.75	1	822	0.12%
2018/11/16	0	0.00	1	20.60	20.90	-1	827	-0.12%
2018/11/15	1	20.50	0	0.00	20.60	1	826	0.12%
2018/11/08	0	0.00	1	21.05	21.10	-1	837	-0.12%
2018/11/07	1	20.85	0	0.00	21.00	1	856	0.12%
2018/11/06	1	20.80	0	0.00	20.80	1	864	0.12%
2018/11/02	1	20.95	0	0.00	21.00	1	854	0.12%
2018/10/31	1	20.95	2	21.65	20.95	-1	852	-0.12%
2018/10/29	1	20.35	0	0.00	20.60	1	864	0.12%
2018/10/26	1	20.65	0	0.00	20.85	1	866	0.12%
2018/10/19	3	21.43	0	0.00	21.35	3	866	0.35%
2018/10/18	1	21.90	0	0.00	22.00	1	840	0.12%
2018/10/17	4	22.00	0	0.00	22.00	4	845	0.47%
2018/10/16	5	21.95	0	0.00	22.10	5	846	0.59%
2018/10/12	0.9	22.20	0	0.00	22.10	0.9	846	0.11%
2018/10/11	5	22.00	10	22.00	22.05	-5	844	-0.59%
2018/10/09	0	0.00	6	23.00	23.05	-6	809	-0.74%
2018/10/08	0	0.00	4	22.95	23.10	-4	810	-0.49%
2018/10/05	2	23.15	0	0.00	22.85	2	807	0.25%
2018/10/04	0	0.00	8	23.45	23.50	-8	792	-1.01%
2018/09/28	0	0.00	1	23.55	23.70	-1	779	-0.13%
2018/09/25	10	22.75	0	0.00	22.90	10	750	1.33%
2018/09/13	1	22.40	0	0.00	22.60	1	1,017	0.10%
2018/09/12	0.9	22.15	0	0.00	22.15	0.9	1,030	0.09%
2018/09/10	1	22.15	2	22.15	22.25	-1	1,059	-0.09%
2018/09/05	2	22.60	0	0.00	22.65	2	1,091	0.18%
2018/08/24	1	22.60	0	0.00	22.35	1	1,153	0.09%
2018/08/22	1	22.40	0	0.00	22.35	1	1,201	0.08%
2018/08/21	1	22.30	0	0.00	22.20	1	1,209	0.08%
2018/08/16	2	22.05	0	0.00	22.15	2	1,255	0.16%
2018/08/13	2	22.75	1	22.90	22.70	1	1,236	0.08%
2018/08/08	0	0.00	2	23.00	22.90	-2	1,264	-0.16%
2018/07/31	3	22.67	0	0.00	22.90	3	1,277	0.23%
2018/07/25	6	22.30	0	0.00	22.35	6	1,349	0.44%
2018/07/19	8	22.24	0	0.00	22.30	8	1,381	0.58%
2018/07/16	1	21.95	0	0.00	21.95	1	1,376	0.07%
2018/07/13	5	21.75	0	0.00	21.85	5	1,374	0.36%
2018/07/12	2	21.65	0	0.00	21.80	2	1,377	0.15%
2018/07/11	8	21.59	0	0.00	21.70	8	1,378	0.58%
2018/07/10	6	21.59	0	0.00	21.55	6	1,377	0.44%
2018/07/05	2	21.80	0	0.00	21.65	2	1,353	0.15%
2018/07/02	10	22.48	2	22.40	22.45	8	1,330	0.60%
2018/06/29	13.9	22.52	0	0.00	22.50	13.9	1,332	1.04%
2018/06/28	5	24.04	10	24.00	24.00	-5	1,309	-0.38%
2018/06/27	7	23.89	6	23.90	23.85	1	1,279	0.08%
2018/06/25	6	23.93	0	0.00	23.90	6	1,093	0.55%
2018/06/22	1	23.90	0	0.00	23.90	1	1,086	0.09%
2018/06/21	2	23.90	0	0.00	23.90	2	1,075	0.19%
2018/06/14	4	24.15	0	0.00	24.15	4	1,053	0.38%
2018/06/13	4	24.30	0	0.00	24.35	4	1,038	0.39%
2018/06/11	1	24.20	0	0.00	24.20	1	1,059	0.09%
2018/06/05	0	0.00	1	24.15	24.20	-1	1,074	-0.09%
2018/06/04	4	24.10	0	0.00	24.15	4	1,070	0.37%
2018/06/01	4	24.05	0	0.00	24.10	4	1,051	0.38%
2018/05/31	6	24.03	0	0.00	24.05	6	1,033	0.58%
2018/05/30	1	24.05	0	0.00	24.10	1	1,019	0.10%
2018/05/29	2	24.10	0	0.00	24.15	2	1,023	0.20%
2018/05/28	4	24.20	0	0.00	24.20	4	1,032	0.39%
2018/05/25	3	24.05	0	0.00	24.10	3	1,032	0.29%
2018/05/14	2	24.75	0	0.00	24.90	2	1,054	0.19%
2018/05/11	1	24.80	0	0.00	24.75	1	1,037	0.10%
2018/04/30	5	24.32	0	0.00	24.65	5	974	0.51%
2018/04/27	5	24.20	0	0.00	24.60	5	973	0.51%
2018/04/16	1	24.80	0	0.00	24.80	1	1,346	0.07%
2018/04/02	2	25.25	3	25.25	25.25	-1	1,670	-0.06%
2018/03/28	0	0.00	2	24.55	24.60	-2	1,955	-0.10%
2018/03/27	0	0.00	2	24.60	24.55	-2	1,981	-0.10%
2018/03/20	0	24.10	0	0.00	24.10	0	1,961	0.00%
2018/03/19	11	24.30	0	0.00	24.30	11	1,942	0.57%
2018/03/16	27	24.20	0	0.00	24.65	27	1,936	1.39%
2018/03/15	1	24.25	0	0.00	24.40	1	1,914	0.05%
2018/03/09	0	0.00	10	24.32	24.45	-10	1,878	-0.53%
2018/03/07	0	24.15	0	0.00	24.15	0	1,876	0.00%
2018/03/05	4	24.55	4	24.50	24.35	0	1,874	0.00%
2018/03/02	2.1	24.81	0	0.00	25.00	2.1	1,849	0.11%
2018/03/01	0.3	25.40	0	0.00	25.35	0.3	1,831	0.02%
2018/02/23	2	25.30	0	0.00	25.35	2	1,788	0.11%
2018/02/21	0	0.00	0.7	25.50	25.60	-0.7	1,790	-0.04%
2018/02/07	3	24.80	0	0.00	25.00	3	1,793	0.17%
2018/02/06	1	24.90	1	25.05	24.75	0	1,791	0.00%
2018/01/24	4	26.00	2	26.25	26.20	2	1,767	0.11%
2018/01/23	4	26.50	0	0.00	26.30	4	1,760	0.23%
2018/01/22	0	0.00	2	26.60	26.95	-2	1,735	-0.12%
2018/01/17	3	26.53	4	26.70	26.55	-1	1,701	-0.06%
2018/01/16	2	26.80	4	27.00	27.05	-2	1,679	-0.12%
2018/01/15	0	0.00	2	27.05	27.30	-2	1,659	-0.12%
2018/01/12	0	0.00	6.5	27.68	27.65	-6.5	1,621	-0.40%
2018/01/11	0	0.00	22	27.50	27.50	-22	1,588	-1.38%
2018/01/10	0	0.00	11	27.36	27.35	-11	1,527	-0.72%
2018/01/09	10	26.55	1	26.35	26.50	9	1,396	0.64%
2018/01/08	2	26.15	2	26.23	26.25	0	1,331	0.00%
2018/01/05	2	26.25	39	26.21	26.25	-37	1,300	-2.84%
2018/01/04	0	0.00	2	26.30	26.20	-2	1,293	-0.15%
2018/01/03	5	26.00	0	0.00	26.00	5	1,195	0.42%
2018/01/02	1	25.50	2.4	25.77	26.00	-1.4	1,116	-0.12%