東和鋼鐵 (2006)-犇亞-鑫豐券商分點個股進出

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
70.4
漲跌
▼0.2
漲幅
-0.28%
成交量
1,050張
產業
上市鋼鐵類股
770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

東和鋼鐵 (2006)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/10	1	70.00	0	0.00	70.50	1	2,688	0.04%
2024/05/09	14	70.24	2	70.00	70.00	12	2,691	0.45%
2024/05/07	21	71.80	20.1	72.40	72.60	0.9	2,646	0.03%
2024/05/06	0	0.00	3	72.57	73.20	-3	2,629	-0.11%
2024/05/02	4	72.55	1	72.90	72.80	3	2,619	0.11%
2024/04/29	1	73.50	0	0.00	73.60	1	2,590	0.04%
2024/04/26	0	0.00	0.1	73.30	73.30	-0.1	2,576	0.00%
2024/04/25	15	73.00	0	0.00	73.00	15	2,571	0.58%
2024/04/22	0	0.00	3	73.73	73.40	-3	2,474	-0.12%
2024/04/19	0	0.00	20	73.17	73.40	-20	2,420	-0.83%
2024/04/18	0	0.00	21	72.59	72.80	-21	2,362	-0.89%
2024/04/16	1	70.10	1	69.70	70.20	0	2,295	0.00%
2024/04/15	4	71.00	1	71.80	70.70	3	2,270	0.13%
2024/04/12	10	71.10	0	0.00	70.80	10	2,254	0.44%
2024/04/11	11	71.76	0	0.00	71.50	11	2,242	0.49%
2024/04/10	5	72.60	0	0.00	72.30	5	2,227	0.22%
2024/04/09	1	71.10	0	0.00	72.60	1	2,216	0.05%
2024/04/08	1	71.10	0	0.00	71.10	1	2,210	0.05%
2024/04/03	1	73.10	7	73.30	71.00	-6	2,202	-0.27%
2024/04/02	0.1	70.20	56	69.97	70.20	-55.9	2,135	-2.62%
2024/04/01	1	69.60	0	0.00	69.20	1	2,158	0.05%
2024/03/28	2.5	68.88	0	0.00	68.60	2.5	2,193	0.11%
2024/03/27	52.1	68.85	0	0.00	68.70	52.1	2,226	2.34%
2024/03/26	5	69.60	31	70.27	69.60	-26	2,273	-1.14%
2024/03/25	28.1	68.53	0	0.00	69.10	28.1	2,322	1.21%
2024/03/22	27.7	69.67	8	69.64	68.50	19.7	2,342	0.84%
2024/03/21	0.2	77.68	20	77.69	77.70	-19.8	2,199	-0.90%
2024/03/20	19.2	77.09	2	77.00	76.90	17.2	2,196	0.78%
2024/03/19	2	77.40	6	78.00	77.30	-4	2,155	-0.19%
2024/03/18	3	76.57	1	76.50	76.50	2	2,127	0.09%
2024/03/15	3	76.47	0	0.00	76.50	3	2,115	0.14%
2024/03/14	1	77.10	1	77.10	77.10	0	2,109	0.00%
2024/03/13	1	76.60	1	76.60	76.60	0	2,087	0.00%
2024/03/12	1	77.50	0	0.00	77.50	1	2,057	0.05%
2024/03/11	0	0.00	1	77.70	77.70	-1	2,040	-0.05%
2024/03/08	1	76.81	10	77.61	76.90	-9	2,007	-0.45%
2024/03/07	2	77.85	28	77.90	77.90	-26	1,981	-1.31%
2024/03/06	0	0.00	8	78.00	78.20	-8	1,959	-0.41%
2024/03/05	2	77.85	2	77.10	78.70	0	1,933	0.00%
2024/03/04	5	76.90	4	77.00	77.00	1	1,916	0.05%
2024/03/01	0	0.00	1	78.00	78.00	-1	1,895	-0.05%
2024/02/29	4	77.13	3	76.90	77.30	1	1,877	0.05%
2024/02/27	5	76.34	1.2	75.73	76.30	3.8	1,838	0.21%
2024/02/26	10	75.06	5	74.92	75.00	5	1,777	0.28%
2024/02/23	3.2	74.19	3	74.50	74.40	0.2	1,784	0.01%
2024/02/22	3	73.57	36	73.86	74.40	-33	1,791	-1.84%
2024/02/19	0	0.00	3	72.40	72.90	-3	1,755	-0.17%
2024/02/16	0.1	71.80	0	0.00	72.00	0.1	1,805	0.01%
2024/02/15	1	71.80	0	0.00	71.90	1	1,821	0.05%
2024/02/02	11	72.47	4	74.05	72.40	7	1,814	0.39%
2024/01/31	10.1	73.80	2	73.70	73.80	8.1	1,807	0.45%
2024/01/30	16	73.46	0	0.00	73.50	16	1,861	0.86%
2024/01/29	35	73.04	0	0.00	73.30	35	1,873	1.87%
2024/01/25	0	0.00	4	72.90	72.80	-4	1,939	-0.21%
2024/01/22	3	71.47	0	0.00	71.80	3	2,033	0.15%
2024/01/19	2	71.30	0	0.00	71.40	2	2,034	0.10%
2024/01/17	2	71.35	0	0.00	71.60	2	2,037	0.10%
2024/01/11	1	69.80	0	0.00	70.50	1	2,001	0.05%
2024/01/10	1	69.70	0	0.00	70.50	1	2,048	0.05%
2024/01/05	0	0.00	2	71.50	71.50	-2	2,053	-0.10%
2024/01/03	2	71.00	0	0.00	70.70	2	2,060	0.10%
2024/01/02	6	71.20	1	71.70	71.30	5	2,062	0.24%
2023/12/29	1	70.90	0	0.00	70.70	1	2,042	0.05%
2023/12/28	2	70.90	8.9	70.87	71.20	-6.9	2,037	-0.34%
2023/12/27	7.5	70.09	0	0.00	69.70	7.5	2,011	0.37%
2023/12/26	0	0.00	1	70.70	71.30	-1	1,975	-0.05%
2023/12/25	3.4	71.14	0	0.00	70.90	3.4	1,964	0.17%
2023/12/22	1	71.50	0	0.00	72.40	1	1,975	0.05%
2023/12/21	1	72.60	0	0.00	72.50	1	1,936	0.05%
2023/12/20	0	0.00	5	73.04	73.60	-5	1,864	-0.27%
2023/12/18	1	72.10	0	0.00	72.50	1	1,753	0.06%
2023/12/13	1	70.61	1	70.80	70.60	0	1,638	0.00%
2023/12/11	0	0.00	1	71.20	71.20	-1	1,650	-0.06%
2023/12/07	0	0.00	1	69.60	69.80	-1	1,638	-0.06%
2023/12/06	1	69.50	1	69.40	69.70	0	1,643	0.00%
2023/12/04	0	0.00	0	69.00	69.00	0	1,646	0.00%
2023/12/01	0	0.00	0	69.00	69.50	0	1,661	0.00%
2023/11/30	0	0.00	4	69.20	69.30	-4	1,665	-0.24%
2023/11/29	2	69.40	1	69.60	69.70	1	1,704	0.06%
2023/11/28	2	69.45	3.1	69.73	70.10	-1.1	1,695	-0.06%
2023/11/27	1	68.80	0	0.00	69.60	1	1,690	0.06%
2023/11/24	0	68.60	1.1	68.86	69.00	-1.1	1,695	-0.06%
2023/11/23	1	68.30	0	0.00	68.60	1	1,700	0.06%
2023/11/20	1	68.70	0	0.00	68.60	1	1,682	0.06%
2023/11/17	0	0.00	1	69.00	69.00	-1	1,683	-0.06%
2023/11/16	2	68.95	0	0.00	68.90	2	1,680	0.12%
2023/11/15	0	0.00	20	69.00	69.30	-20	1,668	-1.20%
2023/11/13	1	67.50	38	67.60	68.00	-37	1,605	-2.31%
2023/11/10	4	67.40	0	0.00	67.60	4	1,611	0.25%
2023/11/09	0	0.00	1	67.70	67.80	-1	1,619	-0.06%
2023/11/08	1	68.60	2	67.60	67.80	-1	1,612	-0.06%
2023/11/07	1	67.80	7.1	66.93	67.90	-6.1	1,593	-0.38%
2023/11/06	2	66.10	2	65.10	65.90	0	1,556	0.00%
2023/11/03	0	0.00	9	64.84	65.90	-9	1,552	-0.58%
2023/11/02	2	64.45	0	0.00	64.80	2	1,570	0.13%
2023/11/01	4	65.78	1.1	65.89	65.90	2.9	1,593	0.18%
2023/10/31	0	0.00	4	65.05	65.00	-4	1,656	-0.24%
2023/10/26	0	0.00	0	62.20	62.40	0	1,667	0.00%
2023/10/23	0	0.00	0.2	61.30	61.20	-0.2	1,680	-0.01%
2023/10/17	2	61.30	5	61.82	61.90	-3	1,642	-0.18%
2023/10/16	2	61.80	0	0.00	61.90	2	1,649	0.12%
2023/10/13	1	61.10	0	0.00	61.20	1	1,649	0.06%
2023/10/05	0	0.00	1	60.00	59.70	-1	1,626	-0.06%
2023/10/03	2	60.70	0	0.00	60.20	2	1,604	0.12%
2023/10/02	3	60.40	0	0.00	60.50	3	1,599	0.19%
2023/09/28	0	0.00	1	60.70	60.70	-1	1,601	-0.06%
2023/09/27	1	61.80	4	61.43	61.20	-3	1,582	-0.19%
2023/09/25	1	63.00	1	63.40	63.00	0	1,545	0.00%
2023/09/22	1	63.70	0	0.00	63.20	1	1,549	0.06%
2023/09/21	1	63.10	2	63.45	63.30	-1	1,539	-0.06%
2023/09/20	13	63.17	1	64.00	63.40	12	1,526	0.79%
2023/09/19	0	0.00	2	62.95	63.90	-2	1,517	-0.13%
2023/09/18	0	0.00	1	62.50	62.80	-1	1,506	-0.07%
2023/09/15	29	61.67	0	0.00	62.30	29	1,505	1.93%
2023/09/14	0	0.00	2	61.90	62.30	-2	1,487	-0.13%
2023/09/13	2	61.00	8	61.10	61.40	-6	1,472	-0.41%
2023/09/12	2	60.70	1	60.60	61.10	1	1,493	0.07%
2023/09/11	2	60.75	0	0.00	61.30	2	1,496	0.13%
2023/09/08	2	60.70	0	0.00	61.00	2	1,492	0.13%
2023/09/07	3	61.03	1	60.90	61.00	2	1,498	0.13%
2023/09/06	1	60.80	1	61.00	61.50	0	1,489	0.00%
2023/09/05	0	0.00	1	60.60	61.30	-1	1,471	-0.07%
2023/09/04	0	0.00	1	61.00	61.30	-1	1,493	-0.07%
2023/09/01	1	60.00	0	0.00	60.00	1	1,456	0.07%
2023/08/31	3	60.00	0	0.00	59.90	3	1,464	0.20%
2023/08/28	0.1	58.90	0	0.00	59.20	0.1	1,474	0.01%
2023/08/23	0	0.00	1	58.90	59.40	-1	1,487	-0.07%
2023/08/18	1	59.70	0	0.00	59.60	1	1,497	0.07%
2023/08/17	0	59.60	0	0.00	59.30	0	1,496	0.00%
2023/08/16	0	0.00	3	60.10	60.00	-3	1,503	-0.20%
2023/08/15	3	59.30	1	59.90	58.90	2	1,496	0.13%
2023/08/14	0	0.00	0	60.50	60.60	0	1,481	0.00%
2023/08/11	0	0.00	1	60.10	60.30	-1	1,480	-0.07%
2023/08/10	0	0.00	5	60.30	60.40	-5	1,477	-0.34%
2023/08/09	2	59.95	1	60.20	60.30	1	1,458	0.07%
2023/08/08	0	0.00	1	60.50	60.80	-1	1,436	-0.07%
2023/08/07	3	60.87	2	60.85	60.30	1	1,382	0.07%
2023/08/04	1	60.50	1	60.20	60.50	0	1,313	0.00%
2023/08/02	2	58.50	13	58.35	58.10	-11	1,205	-0.91%
2023/08/01	0	0.00	1	57.00	57.90	-1	1,157	-0.09%
2023/07/28	1	56.40	0	0.00	56.40	1	1,110	0.09%
2023/07/26	0	0.00	12	56.63	56.80	-12	1,077	-1.11%
2023/07/25	1	55.20	1	56.00	56.30	0	1,076	0.00%
2023/07/24	23	55.28	0	0.00	55.10	23	1,058	2.17%
2023/07/21	2	56.00	0	0.00	55.80	2	1,051	0.19%
2023/07/20	1	55.40	1	56.40	56.50	0	1,060	0.00%
2023/07/19	1	55.70	0	0.00	55.40	1	1,059	0.09%
2023/07/18	3.1	56.01	2	56.05	56.00	1.1	1,057	0.10%
2023/07/17	1	56.40	1	56.70	56.60	0	1,057	0.00%
2023/07/14	1	56.90	0	0.00	56.90	1	1,074	0.09%
2023/07/12	1	57.00	0.3	57.10	56.90	0.7	1,080	0.06%
2023/07/06	1	58.00	3	57.93	57.80	-2	1,158	-0.17%
2023/07/05	1	59.00	0	0.00	59.30	1	1,159	0.09%
2023/06/29	0	0.00	0.3	59.10	59.20	-0.3	1,334	-0.02%
2023/06/27	3	59.33	0	0.00	59.50	3	1,407	0.21%
2023/06/26	4	58.95	1.1	58.91	59.10	2.9	1,439	0.20%
2023/06/21	0	0.00	1	58.80	59.30	-1	1,445	-0.07%
2023/06/19	0	0.00	1	58.90	58.90	-1	1,438	-0.07%
2023/06/16	1	58.50	3	58.23	58.50	-2	1,441	-0.14%
2023/06/15	0	0.00	1	57.50	57.50	-1	1,423	-0.07%
2023/06/14	2	57.30	8	56.80	57.30	-6	1,438	-0.42%
2023/06/13	1	56.80	0	0.00	57.00	1	1,452	0.07%
2023/06/12	2	57.80	0	0.00	57.50	2	1,456	0.14%
2023/06/06	1	57.60	0	0.00	57.50	1	1,524	0.07%
2023/05/31	1	55.90	0	0.00	55.90	1	1,554	0.06%
2023/05/29	0	0.00	0.7	56.70	56.60	-0.7	1,675	-0.04%
2023/05/25	0	0.00	10	56.90	56.80	-10	1,739	-0.57%
2023/05/22	4	56.80	0	0.00	57.40	4	1,746	0.23%
2023/05/19	6	57.00	0	0.00	57.00	6	1,735	0.35%
2023/05/18	0.1	58.10	0	0.00	57.60	0.1	1,733	0.01%
2023/05/17	0	0.00	14	58.24	58.30	-14	1,745	-0.80%
2023/05/12	0	57.50	0	0.00	57.20	0	1,764	0.00%
2023/05/11	0	57.50	0	0.00	57.20	0	1,769	0.00%
2023/05/10	14	57.30	0	0.00	57.70	14	1,773	0.79%
2023/05/09	0.1	56.80	0	0.00	56.90	0.1	1,773	0.01%
2023/04/28	0	0.00	1	57.30	57.70	-1	1,908	-0.05%
2023/04/27	0	0.00	0.1	56.80	56.10	-0.1	1,922	0.00%
2023/04/26	0	56.70	0	0.00	56.80	0	1,937	0.00%
2023/04/24	1.1	57.01	3	57.20	56.50	-1.9	1,957	-0.10%
2023/04/21	1	57.90	22	58.79	57.60	-21	1,953	-1.07%
2023/04/20	1	59.69	0	0.00	59.50	1	1,937	0.05%
2023/04/10	0.2	57.10	0	0.00	56.90	0.2	1,838	0.01%
2023/03/31	0	0.00	1	56.20	56.00	-1	1,802	-0.06%
2023/03/30	2.7	56.51	11	58.70	56.40	-8.3	1,851	-0.45%
2023/03/29	12	60.63	0	0.00	60.60	12	1,806	0.67%
2023/03/28	0	60.26	0	0.00	60.30	0	1,853	0.00%
2023/03/27	1.4	61.00	0	0.00	60.30	1.4	1,890	0.07%
2023/03/24	0.6	61.50	0	0.00	61.40	0.6	1,913	0.03%
2023/03/22	0	61.53	0	0.00	61.50	0	1,908	0.00%
2023/03/21	20	61.10	2.4	61.09	61.30	17.6	1,924	0.92%
2023/03/20	1	62.00	0	62.10	61.60	1	1,916	0.05%
2023/03/17	0.4	62.15	0	0.00	63.00	0.4	1,912	0.02%
2023/03/16	5.1	61.03	0	0.00	61.10	5.1	1,888	0.27%
2023/03/15	0.1	62.70	0	0.00	62.60	0.1	1,877	0.01%
2023/03/14	1	62.00	0	0.00	62.00	1	1,877	0.05%
2023/03/13	0.3	63.64	0	0.00	63.70	0.3	1,869	0.02%
2023/03/10	0.2	63.70	2	63.20	63.90	-1.8	1,851	-0.10%
2023/03/07	0	62.50	0	0.00	63.20	0	1,814	0.00%
2023/03/06	0	62.44	0.4	62.40	62.70	-0.3	1,807	-0.02%
2023/03/03	0	62.15	0	0.00	62.50	0	1,797	0.00%
2023/03/02	4.1	61.61	1	61.60	62.00	3.1	1,778	0.18%
2023/03/01	1	61.79	9	61.47	62.00	-8	1,747	-0.46%
2023/02/24	0	59.33	2	59.15	59.60	-2	1,646	-0.12%
2023/02/23	1	57.90	1	57.50	57.90	0	1,606	0.00%
2023/02/22	3	56.30	0	0.00	56.40	3	1,591	0.19%
2023/02/21	1	57.00	0	0.00	57.30	1	1,590	0.06%
2023/02/17	0	0.00	0.1	56.80	56.70	-0.1	1,608	-0.01%
2023/02/16	0	0.00	0	56.50	56.90	0	1,638	0.00%
2023/02/13	0	0.00	1	56.30	56.50	-1	1,634	-0.06%
2023/02/09	2	58.10	5	58.10	58.00	-3	1,631	-0.18%
2023/02/08	0	0.00	3	58.37	58.10	-3	1,644	-0.18%
2023/02/07	1	58.20	0	0.00	58.30	1	1,647	0.06%
2023/02/06	1	57.80	6	58.10	58.10	-5	1,646	-0.30%
2023/02/03	0	0.00	2	57.60	57.60	-2	1,638	-0.12%
2023/02/02	0	0.00	1	56.80	56.80	-1	1,639	-0.06%
2023/02/01	2	56.80	0	0.00	57.00	2	1,616	0.12%
2023/01/31	1	57.80	3	57.70	57.80	-2	1,602	-0.12%
2023/01/30	2	56.55	1	57.10	56.50	1	1,580	0.06%
2023/01/17	0	0.00	5	55.50	56.10	-5	1,577	-0.32%
2023/01/16	1	54.90	0	0.00	55.00	1	1,565	0.06%
2023/01/13	1	54.80	3	54.83	55.00	-2	1,573	-0.13%
2023/01/12	3	54.13	4	54.30	54.40	-1	1,598	-0.06%
2023/01/11	0	0.00	1	53.90	53.80	-1	1,625	-0.06%
2023/01/09	2	53.00	8	52.99	53.10	-6	1,668	-0.36%
2023/01/06	0	0.00	4	52.35	52.40	-4	1,675	-0.24%
2023/01/03	0.1	51.80	0.2	51.80	51.80	-0.1	1,745	-0.01%
2022/12/30	1	51.40	9	52.58	52.70	-8	1,744	-0.46%
2022/12/28	0	0.00	1	52.60	52.50	-1	1,765	-0.06%
2022/12/23	0	0.00	1	52.90	53.20	-1	1,804	-0.06%
2022/12/22	0	0.00	5.1	51.64	52.70	-5.1	1,799	-0.28%
2022/12/21	0.1	51.00	5	50.92	51.00	-4.9	1,749	-0.28%
2022/12/20	30	50.74	6	51.25	49.80	24	1,701	1.41%
2022/12/19	2	51.70	0	0.00	51.50	2	1,630	0.12%
2022/12/16	2	52.90	1	53.30	53.30	1	1,574	0.06%
2022/12/15	5.1	52.10	1	52.00	52.00	4.1	1,563	0.26%
2022/12/14	0	0.00	2	51.85	52.10	-2	1,660	-0.12%
2022/12/12	1	51.30	0	51.40	51.40	1	1,794	0.06%
2022/12/09	0.2	52.10	0	0.00	52.50	0.2	1,858	0.01%
2022/12/08	2	51.80	2	52.15	52.10	0	1,869	0.00%
2022/12/07	1	53.00	0	0.00	52.20	1	1,904	0.05%
2022/12/06	0	0.00	2	53.20	53.00	-2	1,898	-0.11%
2022/12/05	5	52.50	0	0.00	53.10	5	1,893	0.26%
2022/12/02	0	0.00	0.3	53.00	53.00	-0.3	1,881	-0.02%
2022/12/01	2	53.30	0	0.00	53.20	2	1,889	0.11%
2022/11/30	0	0.00	2	53.60	53.50	-2	1,886	-0.11%
2022/11/29	0	0.00	0.7	52.70	52.70	-0.7	1,889	-0.04%
2022/11/23	0	0.00	1	52.40	52.10	-1	1,888	-0.05%
2022/11/18	2	51.00	1	51.40	51.40	1	1,865	0.05%
2022/11/17	0	0.00	2	51.25	51.40	-2	1,860	-0.11%
2022/11/16	0	0.00	1	51.90	51.30	-1	1,857	-0.05%
2022/11/15	0	0.00	5	51.76	51.80	-5	1,852	-0.27%
2022/11/14	1	51.30	20	51.25	51.70	-19	1,846	-1.03%
2022/11/11	2	50.70	5	50.36	50.40	-3	1,827	-0.16%
2022/11/10	0	0.00	7	50.17	50.10	-7	1,835	-0.38%
2022/11/09	4	50.35	2	50.40	50.30	2	1,846	0.11%
2022/11/08	0	0.00	15	50.39	50.30	-15	1,855	-0.81%
2022/11/04	10	49.19	0	0.00	49.25	10	1,862	0.54%
2022/11/03	4	49.94	4	50.55	49.90	0	1,848	0.00%
2022/11/02	1	50.60	5	50.66	50.80	-4	1,839	-0.22%
2022/11/01	3	49.15	0	0.00	49.80	3	1,836	0.16%
2022/10/31	15	49.44	0	0.00	49.40	15	1,837	0.82%
2022/10/28	1	49.80	1	50.00	49.75	0	1,839	0.00%
2022/10/27	5	50.50	0	0.00	50.40	5	1,842	0.27%
2022/10/25	18	51.43	0	0.00	50.90	18	1,890	0.95%
2022/10/24	7	52.67	0	0.00	52.30	7	1,886	0.37%
2022/10/21	5	53.76	0	0.00	53.10	5	1,891	0.26%
2022/10/20	1	53.90	4	55.40	55.40	-3	1,885	-0.16%
2022/10/19	3	54.07	10	54.21	54.60	-7	1,843	-0.38%
2022/10/18	3	52.47	5	53.04	52.70	-2	1,820	-0.11%
2022/10/17	3	51.67	4	52.65	52.50	-1	1,899	-0.05%
2022/10/14	3	52.43	3	53.17	52.50	0	1,948	0.00%
2022/10/13	9	53.00	0	0.00	52.30	9	2,053	0.44%
2022/10/06	0	0.00	0.5	53.80	54.00	-0.5	2,217	-0.02%
2022/10/05	0	0.00	2	53.65	53.50	-2	2,229	-0.09%
2022/10/04	2	53.10	3	52.87	53.20	-1	2,240	-0.04%
2022/10/03	0	0.00	4	50.28	50.20	-4	2,210	-0.18%
2022/09/30	3	48.65	0	0.00	49.45	3	2,246	0.13%
2022/09/28	1	49.50	1	49.55	49.05	0	2,314	0.00%
2022/09/26	0	0.00	2	51.30	50.90	-2	2,311	-0.09%
2022/09/23	0	0.00	0	51.80	51.80	0	2,344	0.00%
2022/09/22	0.1	50.80	3	51.00	51.50	-2.9	2,355	-0.12%
2022/09/21	6	52.25	0	0.00	51.80	6	2,320	0.26%
2022/09/20	0	0.00	3	54.00	54.50	-3	2,280	-0.13%
2022/09/19	3	53.20	2	54.05	52.80	1	2,243	0.04%
2022/09/16	2	52.85	0	0.00	54.00	2	2,201	0.09%
2022/09/15	2	53.30	2	53.75	53.60	0	2,323	0.00%
2022/09/14	3	53.13	1	53.50	53.60	2	2,535	0.08%
2022/09/13	1	54.20	0	0.00	54.30	1	2,724	0.04%
2022/09/12	0.5	54.50	2	54.95	54.70	-1.5	3,038	-0.05%
2022/09/08	2	53.30	1	53.90	53.70	1	3,252	0.03%
2022/09/07	2	53.40	0	0.00	53.30	2	3,363	0.06%
2022/09/06	1.1	53.41	7	53.71	53.70	-5.9	3,502	-0.17%
2022/09/05	1	53.40	3	53.73	53.70	-2	3,558	-0.06%
2022/09/02	8	54.10	2	54.75	54.20	6	3,608	0.17%
2022/09/01	0	0.00	5	54.62	54.60	-5	3,648	-0.14%
2022/08/31	16	54.16	8	54.40	54.10	8	3,718	0.22%
2022/08/30	2	54.60	0	0.00	54.50	2	3,766	0.05%
2022/08/25	0	0.00	2	54.80	54.80	-2	4,073	-0.05%
2022/08/24	2	54.35	5	54.62	54.50	-3	4,131	-0.07%
2022/08/23	7	54.16	2	54.55	54.10	5	4,139	0.12%
2022/08/22	1	54.90	6	54.87	54.80	-5	4,149	-0.12%
2022/08/19	3	54.23	1	54.40	54.30	2	4,196	0.05%
2022/08/16	1	54.70	30	54.27	54.30	-29	4,258	-0.68%
2022/08/15	0.1	54.60	10.2	54.21	54.60	-10.1	4,271	-0.24%
2022/08/12	1	54.00	25	53.88	53.90	-24	4,292	-0.56%
2022/08/11	0.1	52.40	22	52.81	53.00	-21.9	4,303	-0.51%
2022/08/10	1	51.90	0	0.00	51.80	1	4,335	0.02%
2022/08/05	1	52.10	0	0.00	52.40	1	4,388	0.02%
2022/08/02	0	0.00	42	52.25	52.20	-42	4,563	-0.92%
2022/08/01	0	0.00	1	53.00	52.90	-1	4,630	-0.02%
2022/07/29	0	0.00	1	51.30	51.70	-1	4,622	-0.02%
2022/07/28	2	50.75	0	0.00	51.00	2	4,644	0.04%
2022/07/27	0	0.00	12	50.76	51.30	-12	4,639	-0.26%
2022/07/26	1	50.10	0	0.00	50.20	1	4,678	0.02%
2022/07/25	1	50.90	6	50.87	51.00	-5	4,690	-0.11%
2022/07/22	5	50.56	20	50.58	50.70	-15	4,683	-0.32%
2022/07/21	3	48.67	1	49.20	49.40	2	4,628	0.04%
2022/07/20	24	49.33	1.4	50.00	49.40	22.6	4,658	0.49%
2022/07/19	4.4	49.14	18	49.40	49.75	-13.6	4,618	-0.30%
2022/07/18	22.3	48.16	13	48.89	48.90	9.3	4,583	0.20%
2022/07/15	13	48.52	2	48.65	48.35	11	4,579	0.24%
2022/07/14	1	48.30	2	49.55	49.85	-1	4,597	-0.02%
2022/07/13	3	49.82	1	50.10	49.45	2	4,602	0.04%
2022/07/12	5	49.44	0	0.00	49.20	5	4,607	0.11%
2022/07/11	0	0.00	27.3	50.22	50.60	-27.3	4,599	-0.59%
2022/07/08	9	49.61	14.6	50.24	49.80	-5.6	4,622	-0.12%
2022/07/07	22	49.30	10.6	49.86	49.15	11.4	4,648	0.24%
2022/07/06	7	49.71	0	0.00	49.65	7	4,636	0.15%
2022/07/05	2	50.60	3	51.57	51.20	-1	4,674	-0.02%
2022/07/04	1	50.00	7	50.69	50.20	-6	4,708	-0.13%
2022/07/01	10	50.61	2	50.20	49.85	8	4,758	0.17%
2022/06/29	0	0.00	3	52.70	52.40	-3	4,866	-0.06%
2022/06/28	78.4	51.55	4	51.95	53.00	74.4	4,898	1.52%
2022/06/27	3	54.17	2	54.80	54.20	1	4,933	0.02%
2022/06/24	6.5	53.41	1	53.50	53.50	5.5	5,016	0.11%
2022/06/23	61	54.97	2	53.90	53.50	59	5,026	1.17%
2022/06/22	17	55.01	4	55.98	54.90	13	5,196	0.25%
2022/06/21	18	58.36	18	59.00	58.30	0	5,154	0.00%
2022/06/20	19.6	59.41	14.5	62.64	58.90	5.1	5,112	0.10%
2022/06/17	0	0.00	1	64.50	64.50	-1	4,998	-0.02%
2022/06/16	13	65.05	4	66.60	65.00	9	5,004	0.18%
2022/06/15	8.7	66.24	17	66.80	65.50	-8.3	5,011	-0.17%
2022/06/14	8	67.75	1.1	68.20	68.70	6.9	4,956	0.14%
2022/06/13	4	68.53	1	69.10	68.50	3	5,062	0.06%
2022/06/10	6	69.48	1	69.90	69.90	5	5,162	0.10%
2022/06/09	0.1	69.50	2.3	69.87	70.00	-2.2	5,436	-0.04%
2022/06/08	0.6	69.30	20	69.62	69.20	-19.4	5,864	-0.33%
2022/06/07	1.1	68.53	3	68.77	69.30	-1.9	5,872	-0.03%
2022/06/06	1.1	68.29	16	68.56	68.60	-14.9	5,848	-0.25%
2022/06/02	0	0.00	2	66.05	66.00	-2	5,782	-0.03%
2022/06/01	0	0.00	2	64.80	65.00	-2	5,863	-0.03%
2022/05/30	0	0.00	3	64.07	63.90	-3	6,008	-0.05%
2022/05/27	0	0.00	22	62.75	64.00	-22	6,031	-0.36%
2022/05/26	0.1	62.90	9	62.92	62.90	-8.9	6,073	-0.15%
2022/05/25	0	0.00	18	61.44	61.80	-18	6,127	-0.29%
2022/05/24	10	60.53	3	60.10	60.30	7	6,171	0.11%
2022/05/23	0	61.00	1	61.30	61.00	-1	6,192	-0.02%
2022/05/20	0	0.00	11	61.02	61.10	-11	6,215	-0.18%
2022/05/19	3.1	59.09	15.4	59.30	59.80	-12.3	6,246	-0.20%
2022/05/18	16	59.70	13	59.88	60.00	3	6,251	0.05%
2022/05/17	0.4	58.80	23	58.74	58.70	-22.6	6,246	-0.36%
2022/05/16	2	57.65	0	0.00	58.00	2	6,331	0.03%
2022/05/13	2	57.65	7	57.91	57.50	-5	6,351	-0.08%
2022/05/12	4	57.28	6	57.32	57.00	-2	6,377	-0.03%
2022/05/11	6	58.22	0	0.00	58.20	6	6,376	0.09%
2022/05/10	2	57.10	6	58.42	59.40	-4	6,397	-0.06%
2022/05/09	13	60.28	0	0.00	58.80	13	6,392	0.20%
2022/05/06	3	61.47	12	61.79	61.80	-9	6,465	-0.14%
2022/05/05	1	62.60	5	62.68	62.80	-4	6,613	-0.06%
2022/05/04	2	62.25	0	0.00	62.20	2	6,600	0.03%
2022/05/03	5	61.80	1	62.50	62.60	4	6,616	0.06%
2022/04/29	2	63.50	1.8	63.74	63.20	0.2	6,605	0.00%
2022/04/28	0	0.00	10	63.48	63.10	-10	6,678	-0.15%
2022/04/27	11.2	62.76	0	0.00	62.70	11.2	6,752	0.17%
2022/04/26	15	64.06	0	0.00	64.00	15	6,787	0.22%
2022/04/25	39.3	65.87	0	0.00	65.40	39.3	6,769	0.58%
2022/04/22	11	68.04	2	68.05	67.80	9	6,759	0.13%
2022/04/21	10.1	68.86	9	69.97	68.70	1.1	6,776	0.02%
2022/04/20	28.1	69.63	3	69.50	69.10	25.1	6,729	0.37%
2022/04/19	0	0.00	12.4	70.74	71.10	-12.4	6,709	-0.19%
2022/04/18	4	69.65	1.7	69.56	70.10	2.3	6,702	0.03%
2022/04/15	0.1	70.30	25	70.56	70.30	-24.9	6,704	-0.37%
2022/04/14	0	0.00	4	70.27	70.30	-4	6,697	-0.06%
2022/04/13	1.5	69.70	16	69.98	70.30	-14.5	6,690	-0.22%
2022/04/12	4	68.53	4	68.63	68.90	0	6,656	0.00%
2022/04/11	24	68.05	1	69.70	67.60	23	6,642	0.35%
2022/04/08	1.1	67.32	0	0.00	68.70	1.1	6,600	0.02%
2022/04/07	9	67.44	0	0.00	67.20	9	6,563	0.14%
2022/04/06	30.3	68.46	1	68.70	68.00	29.3	6,506	0.45%
2022/04/01	10.2	69.47	4	69.55	69.50	6.2	6,435	0.10%
2022/03/31	6.1	70.51	0	0.00	70.40	6.1	6,368	0.10%
2022/03/30	6.3	69.74	3.5	70.59	71.40	2.8	6,341	0.04%
2022/03/29	41	70.83	4	72.15	70.70	37	6,278	0.59%
2022/03/28	6	72.45	5	72.56	72.70	1	6,246	0.02%
2022/03/25	13.5	73.60	15	73.71	73.20	-1.5	6,337	-0.02%
2022/03/24	26.1	81.06	24.6	81.06	81.00	1.5	6,228	0.02%
2022/03/23	10.5	80.84	2	81.30	80.70	8.5	6,342	0.13%
2022/03/22	4	81.90	20.1	82.27	81.80	-16.1	6,264	-0.26%
2022/03/21	9.1	81.15	2	82.45	80.60	7.1	6,111	0.12%
2022/03/18	0	0.00	2	79.90	79.90	-2	5,900	-0.03%
2022/03/17	10.6	78.89	4	78.85	79.30	6.6	5,785	0.11%
2022/03/16	5	78.62	0.4	78.58	78.70	4.6	5,702	0.08%
2022/03/15	5.1	79.57	22.1	79.71	79.70	-16.9	5,545	-0.31%
2022/03/14	11	79.26	38.7	78.73	80.00	-27.6	5,424	-0.51%
2022/03/11	24	76.38	39.2	77.07	77.30	-15.1	5,131	-0.30%
2022/03/10	2.1	71.41	5.2	71.29	72.30	-3.1	4,672	-0.07%
2022/03/09	5	69.44	3	70.27	70.70	2	4,752	0.04%
2022/03/08	7.6	70.68	1	72.90	69.20	6.6	4,798	0.14%
2022/03/07	4	73.13	4	72.72	72.90	0	4,733	0.00%
2022/03/04	3	72.87	20.7	72.22	73.00	-17.7	4,657	-0.38%
2022/03/03	0	70.50	0.1	70.40	71.00	-0.1	4,515	0.00%
2022/03/02	6	70.25	12	70.52	70.30	-6	4,560	-0.13%
2022/03/01	11	71.18	33.7	70.52	71.00	-22.7	4,563	-0.50%
2022/02/25	0.5	68.52	35.8	69.75	69.70	-35.3	4,517	-0.78%
2022/02/24	22	67.14	26.2	67.99	67.00	-4.2	4,505	-0.09%
2022/02/23	2.1	68.54	0	0.00	68.90	2.1	4,532	0.05%
2022/02/22	1.1	68.68	0	0.00	68.80	1.1	4,529	0.02%
2022/02/21	5	70.86	14.4	70.19	70.10	-9.4	4,571	-0.21%
2022/02/18	13.1	69.20	0	0.00	69.50	13.1	4,626	0.28%
2022/02/17	0.3	69.10	0	0.00	69.40	0.3	4,612	0.01%
2022/02/16	5	69.96	0.9	69.30	69.30	4.1	4,602	0.09%
2022/02/14	0	0.00	1.2	72.17	71.30	-1.2	4,517	-0.03%
2022/02/11	1	72.60	0	0.00	73.00	1	4,505	0.02%
2022/02/10	0	0.00	1.1	72.53	72.50	-1.1	4,512	-0.02%
2022/02/09	1	72.00	7	71.89	72.50	-6	4,467	-0.13%
2022/02/08	6	72.00	23	71.91	72.10	-17	4,389	-0.39%
2022/02/07	8	71.37	11.7	70.32	72.00	-3.6	4,255	-0.09%
2022/01/26	27.1	67.26	19	67.43	67.50	8.1	4,101	0.20%
2022/01/25	0.1	67.00	6	67.33	67.50	-5.9	4,135	-0.14%
2022/01/24	2	66.75	5	66.80	67.50	-3	4,190	-0.07%
2022/01/21	13.2	67.54	26.1	68.49	67.50	-12.9	4,204	-0.31%
2022/01/20	10	68.47	11.1	68.66	69.00	-1.1	4,147	-0.03%
2022/01/19	2	67.30	24	67.83	68.00	-22	4,105	-0.54%
2022/01/18	6	66.42	12	67.38	67.50	-6	4,040	-0.15%
2022/01/17	1	66.70	32.9	66.53	66.70	-31.9	4,001	-0.80%
2022/01/14	5	63.46	1.2	64.50	64.50	3.8	4,004	0.09%
2022/01/13	0.1	65.19	2	65.15	65.10	-1.9	4,006	-0.05%
2022/01/12	15	64.47	0	0.00	64.80	15	4,049	0.37%
2022/01/11	6.1	64.81	1.5	65.06	65.20	4.6	4,055	0.11%
2022/01/10	12.3	65.20	41	64.90	65.50	-28.7	4,069	-0.70%
2022/01/07	0	0.00	2	65.70	65.70	-2	4,118	-0.05%
2022/01/06	9	65.56	0	65.60	65.40	9	4,221	0.21%
2022/01/05	13	66.05	4	66.33	65.90	9	4,300	0.21%
2022/01/04	4	66.13	2	66.20	66.20	2	4,332	0.05%
2022/01/03	6.6	66.45	1.5	66.87	67.00	5.1	4,378	0.12%
2021/12/30	3	67.03	6	67.00	67.10	-3	4,386	-0.07%
2021/12/29	0	0.00	1.3	67.17	67.50	-1.3	4,427	-0.03%
2021/12/28	10.1	67.22	16	67.28	67.30	-5.9	4,451	-0.13%
2021/12/27	1.4	67.93	0.7	67.70	67.80	0.7	4,503	0.02%
2021/12/24	0	0.00	5	68.20	68.50	-5	4,649	-0.11%
2021/12/23	2.1	67.74	2	68.20	68.20	0.1	4,699	0.00%
2021/12/22	2.4	67.59	2	68.45	67.60	0.4	4,735	0.01%
2021/12/21	11.2	67.30	15.1	67.25	68.70	-3.9	4,745	-0.08%
2021/12/20	23	68.04	24.9	68.32	68.70	-1.9	4,771	-0.04%
2021/12/17	15	66.65	40.2	66.15	67.00	-25.2	4,669	-0.54%
2021/12/16	1	62.20	16.2	62.14	62.50	-15.2	4,451	-0.34%
2021/12/15	2	60.60	12.5	60.91	60.50	-10.5	4,420	-0.24%
2021/12/14	12.3	60.25	0	0.00	59.90	12.3	4,486	0.27%
2021/12/13	2	60.65	2.2	61.31	60.90	-0.2	4,527	0.00%
2021/12/10	1.2	60.63	13.7	60.79	60.80	-12.5	4,592	-0.27%
2021/12/09	4.4	60.36	0.8	60.66	60.70	3.6	4,709	0.08%
2021/12/08	1.5	61.33	3.5	61.47	61.00	-2	4,939	-0.04%
2021/12/07	3.6	60.07	3.1	60.22	60.80	0.5	5,043	0.01%
2021/12/06	7.8	58.85	5	59.31	59.60	2.8	5,155	0.05%
2021/11/24	21	43.42	34.5	43.52	43.60	-13.5	5,193	-0.26%
2021/11/23	19	42.74	22	43.07	42.55	-3	5,171	-0.06%
2021/11/22	3	42.27	6	42.52	42.45	-3	5,402	-0.06%
2021/11/19	17.1	41.96	4	41.94	41.85	13.1	5,434	0.24%
2021/11/18	4	42.35	7.5	42.59	42.35	-3.5	5,527	-0.06%
2021/11/17	3	42.47	8.5	42.46	42.55	-5.5	5,597	-0.10%
2021/11/16	1	42.00	4	42.26	42.25	-3	5,716	-0.05%
2021/11/15	4	42.20	7	42.46	42.25	-3	5,841	-0.05%
2021/11/12	18	41.79	1	42.15	42.20	17	5,989	0.28%
2021/11/11	8	42.64	11	42.48	41.90	-3	6,088	-0.05%
2021/11/10	3.1	41.45	3	41.40	41.40	0.1	6,111	0.00%
2021/11/09	11	41.91	4	42.34	41.75	7	6,152	0.11%
2021/11/08	6	41.78	17	41.83	41.60	-11	6,112	-0.18%
2021/11/05	3.1	40.05	1	40.25	40.30	2.1	6,075	0.03%
2021/11/04	1	40.60	2	40.60	40.45	-1	6,144	-0.02%
2021/11/03	1	40.25	5	40.41	40.40	-4	6,205	-0.06%
2021/11/02	0	0.00	1	40.20	39.90	-1	6,271	-0.02%
2021/11/01	1	40.00	1	40.55	40.10	0	6,400	0.00%
2021/10/29	1	40.40	8	40.31	40.40	-7	6,442	-0.11%
2021/10/28	0.1	39.90	13	39.89	39.90	-12.9	6,452	-0.20%
2021/10/27	0	0.00	2	39.58	39.50	-2	6,496	-0.03%
2021/10/25	0	0.00	3	39.03	39.25	-3	6,681	-0.04%
2021/10/22	2.1	38.77	0	0.00	38.55	2.1	6,768	0.03%
2021/10/21	0	0.00	1	39.70	39.15	-1	6,852	-0.01%
2021/10/20	1	39.30	0	0.00	39.25	1	6,854	0.01%
2021/10/19	1	39.40	4	39.61	39.55	-3	6,902	-0.04%
2021/10/18	0	0.00	9	39.27	39.40	-9	7,006	-0.13%
2021/10/15	0.1	38.80	7	38.71	38.70	-6.9	7,165	-0.10%
2021/10/14	0	0.00	22	38.16	38.30	-22	7,318	-0.30%
2021/10/13	15	37.60	12	38.02	37.40	3	7,458	0.04%
2021/10/12	23	38.24	4	38.45	38.00	19	7,522	0.25%
2021/10/08	5	38.94	19.2	39.23	39.00	-14.2	7,628	-0.19%
2021/10/07	2	38.83	26	38.93	39.10	-24	7,826	-0.31%
2021/10/06	4	39.05	10.8	39.35	39.10	-6.8	8,225	-0.08%
2021/10/05	7	38.18	40	38.78	39.30	-33	8,566	-0.39%
2021/10/04	29	38.98	13	39.33	38.45	16	8,761	0.18%
2021/10/01	7.1	40.23	1	40.85	40.20	6.1	9,049	0.07%
2021/09/30	4	40.73	4	41.01	41.10	0	9,473	0.00%
2021/09/29	9	40.66	1	41.05	40.50	8	10,639	0.08%
2021/09/28	5	40.82	11	41.15	41.25	-6	11,511	-0.05%
2021/09/27	7	41.01	12	41.42	41.00	-5	11,931	-0.04%
2021/09/24	1	40.85	5	40.91	41.05	-4	12,578	-0.03%
2021/09/23	12	40.30	4	40.66	40.45	8	13,664	0.06%
2021/09/22	21	40.68	1	40.40	40.25	20	14,565	0.14%
2021/09/17	14	42.95	6	43.43	42.80	8	14,877	0.05%
2021/09/16	4.1	43.18	3	43.52	43.35	1.1	14,973	0.01%
2021/09/15	6	43.27	11	43.41	43.45	-5	15,137	-0.03%
2021/09/14	13	43.71	13	43.73	43.80	0	15,363	0.00%
2021/09/13	5	43.28	53	43.34	43.75	-48	15,643	-0.31%
2021/09/10	6	42.37	18	42.40	42.25	-12	15,630	-0.08%
2021/09/09	6	40.78	23	41.56	41.80	-17	15,700	-0.11%
2021/09/08	11.4	41.22	4	41.49	40.75	7.4	15,791	0.05%
2021/09/07	6	41.87	13	42.31	41.95	-7	15,800	-0.04%
2021/09/06	7.3	42.04	20	42.09	41.80	-12.8	15,913	-0.08%
2021/09/03	18.4	41.80	17	42.45	41.65	1.4	15,930	0.01%
2021/09/02	50.1	42.25	6.5	42.04	41.85	43.6	16,039	0.27%
2021/09/01	27.1	43.74	8	44.08	43.60	19.1	15,988	0.12%
2021/08/31	4	43.88	14	44.26	44.50	-10	15,991	-0.06%
2021/08/30	57.3	43.93	13	43.83	43.60	44.3	16,208	0.27%
2021/08/27	7	42.76	10	43.40	43.60	-3	16,574	-0.02%
2021/08/26	44	43.79	24	44.64	43.20	20	17,181	0.12%
2021/08/25	3	42.32	2	42.78	42.95	1	17,499	0.01%
2021/08/24	156	42.61	16	43.02	42.65	140	17,579	0.80%	大買/鉅額交易
2021/08/23	7	42.41	27	42.07	42.25	-20	17,929	-0.11%
2021/08/20	8.1	41.54	1	42.10	41.35	7.1	18,274	0.04%
2021/08/19	17	43.28	10	44.26	42.55	7	18,241	0.04%
2021/08/18	10	41.49	48	42.99	44.20	-38	18,205	-0.21%
2021/08/17	37.1	42.74	15.2	42.13	41.70	21.8	18,238	0.12%
2021/08/16	23.3	44.39	5	45.05	44.05	18.3	18,218	0.10%
2021/08/13	28.1	45.81	1	45.65	45.75	27.1	18,386	0.15%
2021/08/12	3	45.62	22.3	46.40	46.60	-19.3	18,748	-0.10%
2021/08/11	20	46.06	6	46.85	45.60	14	19,139	0.07%
2021/08/10	12.5	46.23	2	46.00	46.00	10.5	19,225	0.05%
2021/08/09	3	46.48	41.3	46.70	46.80	-38.3	19,528	-0.20%
2021/08/06	10	45.49	6	46.10	45.60	4	19,684	0.02%
2021/08/05	22	46.03	12	46.03	45.60	10	19,883	0.05%
2021/08/04	20	46.67	13	47.01	46.90	7	20,133	0.03%
2021/08/03	32.1	46.85	2	46.88	46.85	30.1	20,558	0.15%
2021/08/02	8	46.88	45.4	47.38	47.65	-37.4	20,799	-0.18%
2021/07/30	62	47.22	12	48.01	46.60	50	20,980	0.24%
2021/07/29	6	47.10	16.6	47.52	47.80	-10.6	21,134	-0.05%
2021/07/28	31	46.65	47	47.22	46.85	-16	21,487	-0.07%
2021/07/27	29.1	47.04	9.1	47.63	46.75	20.1	21,777	0.09%
2021/07/26	13.1	48.07	1	48.60	47.90	12.1	22,047	0.05%
2021/07/23	10	48.26	63	48.37	48.70	-53	22,437	-0.24%
2021/07/22	53	47.58	61	47.34	47.30	-8	22,649	-0.04%
2021/07/21	48.3	49.21	28	49.48	48.20	20.3	22,826	0.09%
2021/07/20	43	48.84	45	49.02	48.95	-2	22,942	-0.01%
2021/07/19	35	50.06	44.3	50.45	50.00	-9.3	23,176	-0.04%
2021/07/16	48.3	49.51	19	49.97	49.50	29.3	23,804	0.12%
2021/07/15	23	49.88	25	50.00	50.50	-2	23,913	-0.01%
2021/07/14	36.1	48.29	45	48.37	49.05	-8.9	24,021	-0.04%
2021/07/13	83	50.71	347.1	49.93	49.50	-264.1	24,292	-1.09%	大賣/鉅額交易
2021/07/12	72	53.71	19.2	54.63	53.00	52.8	24,307	0.22%
2021/07/09	31	53.33	12	54.18	53.00	19	24,199	0.08%
2021/07/08	13	53.54	46	54.60	54.80	-33	24,553	-0.13%
2021/07/07	55	53.83	24	53.92	53.10	31	24,397	0.13%
2021/07/06	106.1	56.74	57	56.87	55.90	49.1	24,264	0.20%	大買/
2021/07/05	98	56.79	56	56.12	57.30	42	23,381	0.18%
2021/07/02	214.1	52.19	227	51.68	52.10	-12.9	22,924	-0.06%	大買/大賣/
2021/07/01	60	51.70	183	51.81	50.80	-123	22,671	-0.54%	大賣/鉅額交易
2021/06/30	434	52.31	165	52.11	52.50	269	22,189	1.21%	大買/大賣/鉅額交易
2021/06/29	147	50.46	153.4	50.77	50.00	-6.4	21,338	-0.03%	大買/大賣/
2021/06/28	43.2	49.17	133	48.73	49.30	-89.8	20,564	-0.44%	大賣/
2021/06/25	55	47.27	66	47.20	46.70	-11	20,346	-0.05%
2021/06/24	198.1	47.88	38	48.09	47.95	160.1	20,689	0.77%	大買/鉅額交易
2021/06/23	48	48.05	14.6	49.66	47.35	33.4	20,961	0.16%
2021/06/22	80	48.74	64.4	49.16	49.00	15.6	20,871	0.07%
2021/06/21	35	47.04	10	46.65	46.50	25	21,055	0.12%
2021/06/18	11	47.99	23	48.35	47.95	-12	21,254	-0.06%
2021/06/17	29	48.14	8	48.96	48.10	21	21,247	0.10%
2021/06/16	26	49.55	3.2	49.53	48.50	22.8	21,380	0.11%
2021/06/15	11	48.82	34.9	48.79	49.25	-23.9	21,349	-0.11%
2021/06/11	31.3	48.27	11	48.27	48.40	20.3	21,266	0.10%
2021/06/10	56	47.69	11	47.31	47.80	45	21,331	0.21%
2021/06/09	39	48.52	1.1	49.90	48.20	37.9	21,190	0.18%
2021/06/08	15	49.72	21.3	49.79	49.60	-6.3	21,122	-0.03%
2021/06/07	33	49.65	28	50.94	49.40	5	21,164	0.02%
2021/06/04	52.2	52.21	42.3	52.81	51.70	9.9	20,970	0.05%
2021/06/03	53.3	52.98	56.2	53.07	52.50	-2.9	20,921	-0.01%
2021/06/02	34.3	51.21	62.1	50.29	51.90	-27.8	20,592	-0.14%
2021/06/01	31	48.39	75.3	48.17	48.55	-44.3	20,218	-0.22%
2021/05/31	79	49.57	108.9	49.26	48.35	-29.9	20,473	-0.15%	大賣/
2021/05/28	42.3	48.44	49.7	48.16	47.95	-7.5	20,205	-0.04%
2021/05/27	48	46.83	24	46.82	45.90	24	19,871	0.12%
2021/05/26	19.2	46.05	76	46.52	47.00	-56.9	19,832	-0.29%
2021/05/25	44	46.31	60.5	47.02	46.15	-16.5	19,798	-0.08%
2021/05/24	31	46.91	13	47.12	46.85	18	19,666	0.09%
2021/05/21	21	47.07	36	47.53	47.90	-15	19,748	-0.08%
2021/05/20	72.4	48.20	32.4	48.61	46.90	40	19,583	0.20%
2021/05/19	147.3	49.92	41.2	49.93	51.40	106.1	19,293	0.55%	大買/鉅額交易
2021/05/18	40	46.62	12	46.90	47.05	28	19,018	0.15%
2021/05/17	6	43.05	30	43.27	42.80	-24	18,945	-0.13%
2021/05/14	42	47.42	11.2	47.48	47.05	30.8	18,609	0.17%
2021/05/13	20.4	49.07	8	49.28	49.00	12.4	18,434	0.07%
2021/05/12	24	51.52	18.2	51.75	51.10	5.8	18,194	0.03%
2021/05/11	51	57.49	40.2	55.83	55.50	10.8	17,851	0.06%
2021/05/10	30	59.34	21.2	58.85	59.40	8.8	17,404	0.05%
2021/05/07	28.2	55.79	24.5	56.95	57.60	3.7	17,183	0.02%
2021/05/06	7.4	55.96	23	56.80	56.10	-15.6	17,015	-0.09%
2021/05/05	25.5	55.37	28.2	54.65	54.20	-2.7	16,752	-0.02%
2021/05/04	34.2	54.55	9	53.38	53.50	25.2	16,410	0.15%
2021/05/03	18	59.24	10	60.34	58.00	8	16,080	0.05%
2021/04/29	21	59.93	47	59.78	59.20	-26	15,819	-0.16%
2021/04/28	32	58.49	5.1	58.44	58.50	26.9	15,474	0.17%
2021/04/27	22	61.23	14	62.06	60.70	8	15,347	0.05%
2021/04/26	17	61.88	37	61.15	62.00	-20	15,124	-0.13%
2021/04/23	23.2	57.41	26	58.98	59.30	-2.8	14,900	-0.02%
2021/04/22	18	62.11	36	62.05	59.50	-18	14,591	-0.12%
2021/04/21	2	58.15	3.1	58.88	58.90	-1.1	13,851	-0.01%
2021/04/20	15	57.40	12.2	57.28	58.30	2.8	13,806	0.02%
2021/04/19	21	58.57	21	58.64	59.20	0	13,667	0.00%
2021/04/16	37.2	54.86	20	54.65	55.20	17.2	13,253	0.13%
2021/04/15	37	52.79	42	52.88	52.30	-5	12,929	-0.04%
2021/04/14	29	52.44	14	52.29	51.50	15	12,790	0.12%
2021/04/13	13	51.17	43.3	50.85	50.90	-30.3	12,390	-0.24%
2021/04/12	29.3	51.79	43	51.02	52.20	-13.7	12,452	-0.11%
2021/04/09	46	49.81	16.3	49.08	48.30	29.7	12,374	0.24%
2021/04/08	16	51.01	16.1	49.73	50.20	-0.1	12,166	0.00%
2021/04/07	20	47.00	4.2	46.42	47.15	15.8	12,013	0.13%
2021/04/06	9	45.85	15	45.92	46.20	-6	12,151	-0.05%
2021/04/01	12	44.90	7	44.84	44.60	5	12,071	0.04%
2021/03/31	21	44.18	8	44.48	44.55	13	11,958	0.11%
2021/03/30	6	44.69	9	44.64	45.10	-3	11,975	-0.03%
2021/03/29	7	43.59	11	43.60	43.80	-4	11,926	-0.03%
2021/03/26	13.5	41.53	47.2	41.30	43.50	-33.7	12,258	-0.28%
2021/03/25	26	39.42	22	39.69	39.60	4	12,414	0.03%
2021/03/24	48.5	40.02	43.9	40.24	39.75	4.6	12,411	0.04%
2021/03/23	36	40.99	41	41.04	41.50	-5	11,929	-0.04%
2021/03/22	7	39.73	4	39.90	40.00	3	11,793	0.03%
2021/03/19	7	39.81	25	39.74	40.15	-18	11,918	-0.15%
2021/03/18	4.4	38.95	20	38.74	39.10	-15.6	11,716	-0.13%
2021/03/17	14	38.18	15	38.46	38.00	-1	11,741	-0.01%
2021/03/16	16	38.01	18.1	38.07	38.15	-2.1	11,892	-0.02%
2021/03/15	13	38.91	3.3	38.75	38.75	9.8	11,824	0.08%
2021/03/12	12	39.22	10	39.33	39.25	2	11,781	0.02%
2021/03/11	3	39.85	34	39.88	39.95	-31	11,738	-0.26%
2021/03/10	6.4	38.93	6	39.28	39.50	0.4	11,608	0.00%
2021/03/09	24	39.75	44	39.84	39.45	-20	11,532	-0.17%
2021/03/08	29	39.26	18.3	39.28	38.70	10.8	11,241	0.10%
2021/03/05	9	38.09	14.1	38.29	38.20	-5	10,964	-0.05%
2021/03/04	11	37.99	16	38.11	38.30	-5	11,104	-0.05%
2021/03/03	5.4	37.07	19.2	36.72	37.30	-13.8	10,910	-0.13%
2021/03/02	8	36.17	3	36.33	35.95	5	10,756	0.05%
2021/02/26	5	35.63	11	35.84	36.05	-6	10,771	-0.06%
2021/02/25	2	35.50	7	35.67	35.95	-5	10,715	-0.05%
2021/02/24	8	35.53	4.4	35.67	35.35	3.6	10,732	0.03%
2021/02/23	20	35.90	39	35.97	35.95	-19	10,756	-0.18%
2021/02/22	2.2	34.54	72.4	34.17	35.10	-70.2	10,588	-0.66%
2021/02/19	77.1	33.89	2	34.00	33.90	75.1	10,606	0.71%
2021/02/18	16.7	34.19	35	34.09	34.55	-18.3	10,763	-0.17%
2021/02/17	2	32.70	5	32.98	33.20	-3	10,654	-0.03%
2021/02/05	2	32.35	5	32.49	32.30	-3	10,617	-0.03%
2021/02/04	2.4	32.20	11	32.17	32.20	-8.6	10,636	-0.08%
2021/02/03	3	31.72	0	0.00	31.65	3	10,641	0.03%
2021/02/02	1	31.90	11	32.01	32.00	-10	10,683	-0.09%
2021/02/01	3	31.65	6	31.78	31.90	-3	10,805	-0.03%
2021/01/29	7.1	31.75	1	31.50	31.40	6.1	10,839	0.06%
2021/01/28	10	32.19	1.4	32.22	32.10	8.6	10,819	0.08%
2021/01/27	20	33.13	2	32.93	32.85	18	10,853	0.17%
2021/01/26	5	33.28	4	33.59	33.35	1	10,842	0.01%
2021/01/25	2	33.00	1	33.15	33.35	1	10,814	0.01%
2021/01/22	2.4	33.05	11	32.79	33.15	-8.6	10,851	-0.08%
2021/01/21	20.4	32.33	11	32.23	32.15	9.4	10,796	0.09%
2021/01/20	13	32.41	7.4	32.15	32.20	5.6	10,939	0.05%
2021/01/19	12	33.45	16.6	33.41	33.40	-4.6	10,812	-0.04%
2021/01/18	18.4	33.62	9	33.79	34.00	9.4	10,762	0.09%
2021/01/15	14	34.89	19	34.63	34.55	-5	10,718	-0.05%
2021/01/14	5	35.48	19	35.69	35.60	-14	10,703	-0.13%
2021/01/13	33	35.28	3	35.43	35.15	30	10,690	0.28%
2021/01/12	6	36.28	3.2	36.28	36.10	2.8	10,562	0.03%
2021/01/11	26	36.79	19	36.92	37.00	7	10,483	0.07%
2021/01/08	5	36.86	43	36.83	37.00	-38	10,435	-0.36%
2021/01/07	38	36.65	8	37.16	36.60	30	10,330	0.29%
2021/01/06	42	36.91	18.3	37.06	36.80	23.7	10,253	0.23%
2021/01/05	9.1	37.36	74.2	37.44	37.75	-65.1	10,071	-0.65%
2021/01/04	60.4	36.51	25	37.31	36.95	35.4	9,841	0.36%
2020/12/31	3	35.87	13.3	36.30	36.50	-10.3	9,587	-0.11%
2020/12/30	59	36.63	20.3	37.08	36.15	38.7	9,502	0.41%
2020/12/29	43	37.27	6.4	37.53	37.40	36.6	9,217	0.40%
2020/12/28	10	36.48	5	36.70	36.30	5	8,927	0.06%
2020/12/25	10	36.41	60.3	36.82	36.55	-50.3	8,843	-0.57%
2020/12/24	51	36.93	8	37.31	36.60	43	8,722	0.49%
2020/12/23	11	36.92	5	37.22	37.30	6	8,566	0.07%
2020/12/22	55	39.29	19.6	38.85	37.40	35.4	8,472	0.42%
2020/12/21	56	37.32	65	37.63	38.25	-9	7,763	-0.12%
2020/12/18	10.4	35.11	2	35.43	35.30	8.4	7,197	0.12%
2020/12/17	18	34.71	29	34.93	34.90	-11	7,094	-0.16%
2020/12/16	11	34.70	21	34.62	34.90	-10	7,101	-0.14%
2020/12/15	40	34.79	8.9	34.74	34.50	31.1	7,053	0.44%
2020/12/14	7.1	33.84	20	33.89	33.95	-12.9	6,976	-0.19%
2020/12/11	9.6	33.64	6.2	33.44	33.80	3.4	7,087	0.05%
2020/12/10	8	33.77	4	33.75	33.35	4	7,114	0.06%
2020/12/09	6.3	33.80	1	33.60	33.80	5.3	7,029	0.08%
2020/12/08	1	32.70	0	0.00	33.20	1	7,277	0.01%
2020/12/07	0	0.00	1	32.90	33.20	-1	7,495	-0.01%
2020/12/04	3	33.00	16	32.97	33.20	-13	7,767	-0.17%
2020/12/03	2	32.75	2	32.75	32.80	0	8,068	0.00%
2020/12/02	11	33.29	1	33.30	33.20	10	8,464	0.12%
2020/12/01	1.4	33.43	65	33.01	33.85	-63.7	8,699	-0.73%
2020/11/30	99	33.93	56	34.31	33.45	43	8,782	0.49%
2020/11/27	19	33.06	15	33.40	33.55	4	8,605	0.05%
2020/11/26	0	0.00	2	32.25	32.25	-2	8,472	-0.02%
2020/11/25	6.3	31.96	4	31.93	32.00	2.3	8,548	0.03%
2020/11/24	6	31.28	6	31.30	31.30	0	8,433	0.00%
2020/11/23	10.5	30.93	13.1	31.34	31.80	-2.7	8,398	-0.03%
2020/11/20	12.4	30.76	4	30.78	30.90	8.4	8,299	0.10%
2020/11/19	12	31.59	5	31.40	31.45	7	8,203	0.09%
2020/11/18	9	32.01	11	32.15	32.00	-2	8,150	-0.02%
2020/11/17	6	32.41	19	32.02	32.50	-13	8,045	-0.16%
2020/11/16	0	0.00	7	30.90	30.85	-7	7,804	-0.09%
2020/11/13	0	0.00	11	30.51	30.60	-11	7,786	-0.14%
2020/11/12	3	30.03	5	30.21	30.00	-2	7,779	-0.03%
2020/11/11	8	30.29	2	30.63	30.80	6	7,797	0.08%
2020/11/10	13	30.85	6	31.04	30.75	7	7,771	0.09%
2020/11/09	5	31.28	25	31.33	31.20	-20	7,697	-0.26%
2020/11/06	7	30.64	18	30.71	30.60	-11	7,563	-0.15%
2020/11/05	26	30.53	4.1	30.49	30.35	21.9	7,526	0.29%
2020/11/04	0	0.00	10	30.45	30.35	-10	7,493	-0.13%
2020/11/03	6	29.79	0	0.00	29.85	6	7,393	0.08%
2020/11/02	1	29.85	2	29.80	29.85	-1	7,381	-0.01%
2020/10/30	5	30.16	8	30.33	30.20	-3	7,352	-0.04%
2020/10/29	4	29.78	13	29.77	30.05	-9	7,258	-0.12%
2020/10/28	20	30.55	43.5	30.67	30.40	-23.5	7,223	-0.32%
2020/10/27	3	29.77	1	30.00	29.90	2	6,966	0.03%
2020/10/26	0	0.00	3	29.85	29.75	-3	6,917	-0.04%
2020/10/23	1	29.40	3	29.65	29.45	-2	6,898	-0.03%
2020/10/22	0	0.00	6	29.33	29.25	-6	6,885	-0.09%
2020/10/21	1.5	28.71	12	28.96	29.15	-10.6	6,825	-0.15%
2020/10/20	16	28.43	4	28.50	28.50	12	6,798	0.18%
2020/10/19	6	29.18	1	29.40	28.90	5	6,771	0.07%
2020/10/16	14	28.90	9	29.31	29.30	5	6,748	0.07%
2020/10/15	3	29.05	0	0.00	28.95	3	6,715	0.04%
2020/10/14	0	0.00	43	29.12	29.00	-43	6,688	-0.64%
2020/10/12	2	28.50	0	0.00	28.45	2	6,615	0.03%
2020/10/08	4	28.61	9	28.96	29.15	-5	6,538	-0.08%
2020/10/07	2	29.13	1	29.05	28.80	1	6,476	0.02%
2020/10/06	4	28.85	1	28.85	28.95	3	6,428	0.05%
2020/10/05	0	0.00	3	28.90	28.95	-3	6,396	-0.05%
2020/09/30	3	28.25	3	28.53	28.50	0	6,348	0.00%
2020/09/29	8	28.31	1	29.00	28.35	7	6,306	0.11%
2020/09/28	0	0.00	12	28.45	28.50	-12	6,291	-0.19%
2020/09/25	5	28.64	8	28.69	28.05	-3	6,256	-0.05%
2020/09/24	17	29.16	18	29.15	28.75	-1	6,161	-0.02%
2020/09/23	6	29.63	0	0.00	29.40	6	6,080	0.10%
2020/09/22	2.1	29.77	3	29.72	29.85	-0.9	6,014	-0.01%
2020/09/21	4	29.01	7	29.45	29.70	-3	5,899	-0.05%
2020/09/18	7.1	29.47	3	29.77	29.50	4.1	5,753	0.07%
2020/09/17	15.1	30.50	4	30.66	30.20	11.1	5,605	0.20%
2020/09/16	16.2	30.41	83	30.19	30.60	-66.8	5,432	-1.23%
2020/09/15	18.1	29.74	7	29.76	30.00	11.1	5,264	0.21%
2020/09/14	10.1	29.78	26	30.01	30.00	-15.9	5,154	-0.31%
2020/09/11	34	29.76	9.3	29.94	29.55	24.7	5,015	0.49%
2020/09/10	23	30.12	15.5	30.65	30.00	7.6	4,700	0.16%
2020/09/09	25	30.52	65	30.36	30.70	-40	4,502	-0.89%
2020/09/08	44.5	29.73	22	29.98	30.65	22.5	4,220	0.53%
2020/09/07	91	29.65	49	29.69	29.65	42	3,982	1.05%
2020/09/04	46	28.92	11	28.74	28.95	35	3,599	0.97%
2020/09/03	6	27.98	3	28.03	28.10	3	3,323	0.09%
2020/09/02	27	27.83	39	27.87	27.70	-12	3,138	-0.38%
2020/09/01	2	27.25	5.5	27.09	26.95	-3.5	2,928	-0.12%
2020/08/31	4	26.30	18.3	26.62	26.75	-14.3	2,849	-0.50%
2020/08/28	0.6	25.70	8	25.65	25.70	-7.4	2,699	-0.27%
2020/08/27	4	25.48	0	0.00	25.50	4	2,692	0.15%
2020/08/26	0	0.00	0	25.50	25.50	0	2,680	0.00%
2020/08/25	5	25.40	23	25.35	25.45	-18	2,682	-0.67%
2020/08/24	20	25.31	1	25.30	25.40	19	2,686	0.71%
2020/08/21	1	25.25	0	0.00	25.25	1	2,663	0.04%
2020/08/20	4	24.69	1.5	24.67	24.80	2.5	2,643	0.09%
2020/08/19	2	25.75	0	0.00	25.55	2	2,601	0.08%
2020/08/18	3	25.50	2	25.50	25.60	1	2,564	0.04%
2020/08/17	6	25.25	18	25.29	25.40	-12	2,525	-0.48%
2020/08/14	0.5	24.60	9	24.58	24.75	-8.5	2,462	-0.35%
2020/08/13	4	24.40	0	0.00	24.55	4	2,427	0.16%
2020/08/12	6	24.13	8	24.41	24.60	-2	2,438	-0.08%
2020/08/11	1	24.40	7	24.46	24.55	-6	2,421	-0.25%
2020/08/10	1	24.00	0	0.00	24.15	1	2,370	0.04%
2020/08/06	1	23.90	0	0.00	23.90	1	2,340	0.04%
2020/08/05	3	24.02	0	0.00	23.95	3	2,324	0.13%
2020/08/04	3	23.88	0	0.00	23.95	3	2,308	0.13%
2020/08/03	0	0.00	3	23.78	24.00	-3	2,291	-0.13%
2020/07/29	3	23.45	6	23.70	23.55	-3	2,224	-0.13%
2020/07/28	6	23.36	0	0.00	23.35	6	2,207	0.27%
2020/07/27	5	23.53	0	0.00	23.50	5	2,191	0.23%
2020/07/24	0	0.00	0.7	23.50	23.55	-0.7	2,185	-0.03%
2020/07/23	1	23.80	2	23.78	23.80	-1	2,159	-0.05%
2020/07/22	0.7	23.35	7	23.36	23.50	-6.4	2,127	-0.30%
2020/07/21	2	22.90	0	0.00	23.00	2	2,086	0.10%
2020/07/20	0	0.00	4	22.95	22.95	-4	2,042	-0.20%
2020/07/16	0	0.00	0	22.95	22.95	0	2,046	0.00%
2020/07/15	0	0.00	1	22.90	22.95	-1	2,030	-0.05%
2020/07/13	3	22.80	0	22.70	22.80	3	2,030	0.15%
2020/07/10	0	0.00	1	22.90	22.65	-1	2,038	-0.05%
2020/07/08	0	0.00	10	22.75	22.80	-10	2,015	-0.50%
2020/07/07	10	22.80	0	0.00	22.80	10	2,008	0.50%
2020/07/03	0	0.00	10	23.10	23.25	-10	1,971	-0.51%
2020/07/02	1	23.15	13	23.00	23.15	-12	1,954	-0.61%
2020/07/01	0	0.00	14	22.65	22.60	-14	1,901	-0.74%
2020/06/30	0	0.00	18	22.33	22.40	-18	1,871	-0.96%
2020/06/29	16	22.02	1	22.00	22.10	15	1,868	0.80%
2020/06/24	5	22.08	0	22.15	22.15	5	1,868	0.27%
2020/06/23	20	22.14	1	22.45	22.15	19	1,882	1.01%
2020/06/22	3	22.43	1	22.40	22.40	2	1,897	0.11%
2020/06/19	8	22.19	0	0.00	22.40	8	1,902	0.42%
2020/06/17	5	22.00	0	0.00	22.20	5	1,882	0.27%
2020/06/16	2	21.95	1	22.10	22.00	1	1,892	0.05%
2020/06/15	18.2	22.11	0.2	21.95	21.90	18	1,881	0.96%
2020/06/12	7	22.44	4.1	22.32	22.35	2.9	1,835	0.16%
2020/06/11	2	24.40	16.1	24.31	24.30	-14.1	1,737	-0.81%
2020/06/10	3	24.27	2	24.30	24.30	1	1,678	0.06%
2020/06/09	1	24.25	3	24.30	24.30	-2	1,670	-0.12%
2020/06/08	2	24.35	0	0.00	24.30	2	1,676	0.12%
2020/06/04	0.1	24.25	1	24.30	24.25	-0.9	1,700	-0.06%
2020/06/03	0	0.00	1	24.35	24.35	-1	1,728	-0.06%
2020/06/02	1	24.30	3	24.25	24.30	-2	1,747	-0.11%
2020/06/01	2	24.20	2	24.20	24.20	0	1,825	0.00%
2020/05/29	2	23.98	0	0.00	23.95	2	1,847	0.11%
2020/05/28	6.1	24.06	2.4	24.19	24.15	3.7	1,835	0.20%
2020/05/27	12	24.22	6	24.18	24.15	6	1,857	0.32%
2020/05/26	4.6	23.96	6	24.00	24.05	-1.4	1,838	-0.08%
2020/05/25	11	23.71	5	23.87	23.90	6	1,822	0.33%
2020/05/22	0	0.00	3	23.93	23.85	-3	1,826	-0.16%
2020/05/21	4	23.78	21	23.82	23.95	-17	1,816	-0.94%
2020/05/20	4	23.50	13	23.57	23.55	-9	1,786	-0.50%
2020/05/19	9	23.27	6	23.45	23.50	3	1,769	0.17%
2020/05/18	10	23.20	15	23.37	23.25	-5	1,743	-0.29%
2020/05/15	3	23.00	5	23.22	23.10	-2	1,704	-0.12%
2020/05/14	13	23.07	0.6	23.05	23.05	12.4	1,701	0.73%
2020/05/13	0.6	23.25	10	23.20	23.25	-9.4	1,700	-0.55%
2020/05/12	17	23.04	14.4	22.95	22.95	2.6	1,691	0.15%
2020/05/11	12.1	23.17	0	0.00	23.15	12.1	1,817	0.66%
2020/05/08	1.5	23.12	4	23.18	23.15	-2.5	1,808	-0.14%
2020/05/07	0.5	23.05	2	23.03	23.05	-1.5	1,809	-0.08%
2020/05/06	3	22.75	5	22.93	22.90	-2	1,815	-0.11%
2020/05/05	3.4	22.81	4	22.90	22.90	-0.6	1,805	-0.03%
2020/05/04	12	22.69	1	22.85	22.70	11	1,802	0.61%
2020/04/30	1	23.15	9	23.02	23.10	-8	1,801	-0.44%
2020/04/29	6	22.74	10	22.85	22.80	-4	1,815	-0.22%
2020/04/28	2	22.43	7	22.57	22.70	-5	1,815	-0.28%
2020/04/27	1	22.30	12	22.31	22.35	-11	1,871	-0.59%
2020/04/24	1	22.00	1	22.05	22.00	0	1,861	0.00%
2020/04/23	0	0.00	1	22.00	21.90	-1	1,861	-0.05%
2020/04/22	5	21.68	0	0.00	21.75	5	1,870	0.27%
2020/04/21	4	21.87	3	22.05	21.80	1	1,877	0.05%
2020/04/20	7	22.08	0	0.00	22.15	7	1,857	0.38%
2020/04/17	6	22.15	2	22.33	22.10	4	1,863	0.21%
2020/04/16	11	22.09	4	22.19	22.10	7	1,866	0.37%
2020/04/15	0	0.00	8	22.15	22.15	-8	1,865	-0.43%
2020/04/14	2.1	21.98	3	22.02	22.05	-0.9	1,889	-0.05%
2020/04/13	7	21.81	1	22.00	21.85	6	1,891	0.32%
2020/04/09	2	21.80	3	21.92	21.80	-1	1,932	-0.05%
2020/04/08	6	21.58	0	0.00	21.80	6	1,944	0.31%
2020/04/07	2	21.53	0	0.00	21.50	2	1,956	0.10%
2020/04/06	2	21.50	0	0.00	21.45	2	1,953	0.10%
2020/04/01	1	21.60	1	21.65	21.50	0	1,948	0.00%
2020/03/31	0	22.80	4	21.59	21.60	-4	1,949	-0.20%
2020/03/30	0	21.55	2	21.40	21.50	-2	1,954	-0.10%
2020/03/27	0	21.35	0	0.00	21.10	0	1,969	0.00%
2020/03/26	0	21.40	0	0.00	21.40	0	1,963	0.00%
2020/03/25	0	0.00	2	20.80	21.30	-2	1,961	-0.10%
2020/03/24	4	20.25	0	0.00	20.20	4	1,933	0.21%
2020/03/23	3	19.60	0	0.00	19.60	3	1,922	0.16%
2020/03/20	0	20.20	0	0.00	20.00	0	1,937	0.00%
2020/03/19	5	19.55	3	19.30	19.40	2	1,922	0.10%
2020/03/18	2	21.55	0	0.00	21.30	2	1,866	0.11%
2020/03/17	0	21.95	0	0.00	21.90	0	1,837	0.00%
2020/03/16	0	0.00	1	22.45	22.30	-1	1,810	-0.06%
2020/03/13	6	21.88	10	21.78	22.15	-4	1,764	-0.23%
2020/03/12	0	0.00	4	23.06	22.75	-4	1,702	-0.23%
2020/03/11	2	23.67	2	23.75	23.45	0	1,674	0.00%
2020/03/10	3	23.25	23	22.95	23.25	-20	1,661	-1.20%
2020/03/09	3	23.58	0.2	23.55	23.50	2.8	1,628	0.17%
2020/03/06	6	23.98	12	24.00	24.10	-6	1,597	-0.38%
2020/03/05	17	24.31	19.4	24.41	24.35	-2.4	1,567	-0.15%
2020/03/04	20.6	23.37	1	23.55	23.60	19.6	1,479	1.33%
2020/03/03	0	0.00	36	23.07	23.10	-36	1,474	-2.44%
2020/03/02	8	22.60	2	22.88	22.70	6	1,482	0.40%
2020/02/26	0.2	22.50	0	0.00	22.50	0.2	1,581	0.01%
2020/02/25	0	22.50	0	0.00	22.50	0	1,592	0.00%
2020/02/24	1	22.40	0	0.00	22.40	1	1,588	0.06%
2020/02/21	0	0.00	0.6	22.60	22.60	-0.6	1,595	-0.03%
2020/02/19	0.6	22.80	0	0.00	22.80	0.6	1,607	0.03%
2020/02/17	0	22.60	3	22.55	22.55	-3	1,619	-0.19%
2020/02/13	0.1	22.70	0	0.00	22.70	0.1	1,599	0.01%
2020/02/12	0	22.70	0	0.00	22.70	0	1,595	0.00%
2020/02/11	0	22.70	0	0.00	22.70	0	1,463	0.00%
2020/02/10	0	22.90	0	0.00	22.55	0	1,464	0.00%
2020/02/06	2	22.83	0	0.00	22.90	2	1,463	0.14%
2020/02/05	0	23.15	0	0.00	22.75	0	1,476	0.00%
2020/02/04	1	22.70	0	0.00	22.80	1	1,473	0.07%
2020/02/03	3	22.22	3	22.45	22.60	0	1,465	0.00%
2020/01/31	1	22.55	0	0.00	22.55	1	1,422	0.07%
2020/01/30	74	22.26	72	22.42	22.50	2	1,404	0.14%
2020/01/20	1	23.20	0	0.00	23.25	1	1,340	0.07%
2020/01/16	0	0.00	10	23.25	23.20	-10	1,336	-0.75%
2020/01/15	0	23.30	0	0.00	23.25	0	1,369	0.00%
2020/01/14	0	23.35	0	0.00	23.35	0	1,375	0.00%
2020/01/10	0	0.00	5	23.20	23.15	-5	1,434	-0.35%
2020/01/08	3	23.13	0	0.00	23.10	3	1,437	0.21%
2020/01/07	0	23.20	0	0.00	23.25	0	1,404	0.00%
2020/01/03	0	0.00	5	23.35	23.35	-5	1,397	-0.36%
2020/01/02	2	23.40	6	23.27	23.35	-4	1,377	-0.29%
2019/12/31	4	22.85	50	22.96	23.00	-46	1,358	-3.39%
2019/12/27	0	0.00	1	22.95	22.95	-1	1,325	-0.08%
2019/12/24	0	0.00	6	22.85	22.90	-6	1,293	-0.46%
2019/12/23	6	22.68	0	0.00	22.70	6	1,261	0.48%
2019/12/20	12	22.70	0	0.00	22.70	12	1,247	0.96%
2019/12/17	2	22.88	2	22.70	22.95	0	1,185	0.00%
2019/12/16	24	22.91	0	0.00	22.95	24	1,157	2.07%
2019/12/13	42	22.79	2	22.70	22.75	40	1,140	3.51%
2019/12/06	0	0.00	18	22.65	22.65	-18	1,142	-1.58%
2019/12/03	3	22.70	0	0.00	22.70	3	1,133	0.26%
2019/12/02	0.2	22.60	0	0.00	22.60	0.2	1,144	0.02%
2019/11/29	0	0.00	1	22.55	22.60	-1	1,150	-0.09%
2019/11/27	0	0.00	1	22.50	22.40	-1	1,114	-0.09%
2019/11/26	1	22.40	0	0.00	22.50	1	1,098	0.09%
2019/11/25	0	0.00	2	22.15	22.00	-2	1,026	-0.19%
2019/11/21	0	0.00	0.4	21.55	21.55	-0.4	972	-0.04%
2019/11/19	1	21.75	0	0.00	21.65	1	957	0.10%
2019/11/12	5	21.50	5	21.60	21.55	0	988	0.00%
2019/11/11	1	21.60	0	0.00	21.50	1	995	0.10%
2019/11/06	0	0.00	4	21.71	21.75	-4	1,005	-0.40%
2019/11/05	3	21.75	0	0.00	21.60	3	1,032	0.29%
2019/10/29	0	0.00	0	21.40	21.40	0	1,086	0.00%
2019/10/24	0.1	21.65	0	0.00	21.50	0.1	1,101	0.01%
2019/10/22	10	21.60	0	0.00	21.60	10	1,096	0.91%
2019/10/21	4	21.75	2	21.75	21.75	2	1,090	0.18%
2019/10/18	0	0.00	4	22.25	22.25	-4	1,061	-0.38%
2019/10/16	0.3	21.30	0	0.00	21.35	0.3	1,013	0.03%
2019/10/09	10	21.45	0	0.00	21.45	10	1,068	0.94%
2019/10/08	0	0.00	1	21.60	21.60	-1	1,077	-0.09%
2019/10/02	0	0.00	2	21.65	21.65	-2	1,141	-0.18%
2019/10/01	0	0.00	1	21.60	21.60	-1	1,158	-0.09%
2019/09/20	0	0.00	3	21.45	21.50	-3	1,149	-0.26%
2019/09/18	0	0.00	2	21.30	21.30	-2	1,161	-0.17%
2019/09/17	2	21.15	2	21.20	21.25	0	1,198	0.00%
2019/09/11	3	21.00	1	21.10	21.10	2	1,260	0.16%
2019/09/10	0.1	21.20	0	0.00	21.20	0.1	1,250	0.01%
2019/09/09	3	21.00	3	21.10	21.10	0	1,243	0.00%
2019/09/06	0	0.00	2	21.20	21.25	-2	1,236	-0.16%
2019/09/05	0	0.00	9	21.03	21.15	-9	1,237	-0.73%
2019/09/04	15	20.79	6	20.96	20.90	9	1,245	0.72%
2019/09/03	5	20.90	6	20.92	20.90	-1	1,226	-0.08%
2019/09/02	4	20.75	4	20.85	20.85	0	1,207	0.00%
2019/08/29	5	20.64	0	0.00	20.55	5	1,191	0.42%
2019/08/28	2	20.70	2	20.85	20.65	0	1,179	0.00%
2019/08/27	4	20.70	0	0.00	20.65	4	1,169	0.34%
2019/08/23	0.1	20.90	5	20.88	20.80	-4.9	1,149	-0.43%
2019/08/22	0	0.00	0	20.95	20.80	0	1,153	0.00%
2019/08/21	4	20.73	2	20.90	20.80	2	1,175	0.17%
2019/08/20	6	20.73	2	20.95	20.80	4	1,179	0.34%
2019/08/19	3	20.73	0	0.00	20.75	3	1,164	0.26%
2019/08/08	1	21.65	0	0.00	21.70	1	1,158	0.09%
2019/08/07	5	21.14	12	21.08	21.30	-7	1,152	-0.61%
2019/08/06	6	20.40	4	20.58	20.60	2	1,130	0.18%
2019/08/05	8	20.83	1	20.90	20.75	7	1,128	0.62%
2019/08/02	5	21.01	0	0.00	21.10	5	1,121	0.45%
2019/08/01	6	21.40	0	0.00	21.35	6	1,122	0.53%
2019/07/31	1	21.60	0	0.00	21.55	1	1,117	0.09%
2019/07/30	1	21.70	0	0.00	21.70	1	1,109	0.09%
2019/07/29	0	0.00	2	21.75	21.80	-2	1,125	-0.18%
2019/07/25	5	21.52	2	21.60	21.60	3	1,130	0.27%
2019/07/24	2	21.70	0	0.00	21.55	2	1,124	0.18%
2019/07/22	1	21.95	0	0.00	22.00	1	1,109	0.09%
2019/07/19	0	0.00	2	22.15	22.05	-2	1,127	-0.18%
2019/07/17	4	22.00	0	0.00	22.05	4	1,169	0.34%
2019/07/16	3	22.30	4	22.55	22.35	-1	1,172	-0.09%
2019/07/15	4	23.68	13	23.70	23.65	-9	1,160	-0.78%
2019/07/11	1	23.65	15	23.65	23.70	-14	1,151	-1.22%
2019/07/10	15	23.46	10	23.50	23.50	5	1,132	0.44%
2019/07/05	2	23.05	0	0.00	23.00	2	1,152	0.17%
2019/07/02	1.1	23.19	1	23.30	23.15	0.1	1,198	0.01%
2019/07/01	0	0.00	11	23.28	23.30	-11	1,199	-0.92%
2019/06/28	1	23.25	0	0.00	23.30	1	1,201	0.08%
2019/06/27	5	23.20	0	0.00	23.25	5	1,206	0.41%
2019/06/21	2	23.10	2	23.35	23.45	0	1,160	0.00%
2019/06/19	0	0.00	1	23.00	23.00	-1	1,125	-0.09%
2019/06/18	0	0.00	4	22.85	22.85	-4	1,133	-0.35%
2019/06/17	1	22.75	0	0.00	22.85	1	1,135	0.09%
2019/06/14	0	0.00	2	22.70	22.75	-2	1,137	-0.18%
2019/05/30	0	0.00	2	22.13	22.20	-2	1,141	-0.18%
2019/05/28	2	21.85	0	0.00	21.85	2	1,131	0.18%
2019/05/27	0	0.00	5	22.15	22.30	-5	1,104	-0.45%
2019/05/24	2.2	22.37	0	0.00	22.40	2.2	1,096	0.20%
2019/05/22	5	22.50	0	0.00	22.55	5	1,099	0.45%
2019/05/20	0	0.00	0	22.10	22.10	0	1,121	0.00%
2019/05/16	0	0.00	1	22.25	22.10	-1	1,126	-0.09%
2019/05/15	0.1	22.60	0	0.00	22.20	0.1	1,135	0.01%
2019/05/14	0	0.00	10	22.00	22.25	-10	1,147	-0.87%
2019/05/10	0	0.00	2	22.35	22.15	-2	1,137	-0.18%
2019/05/08	0	0.00	1	22.35	22.45	-1	1,131	-0.09%
2019/05/06	1	22.25	0	0.00	22.25	1	1,121	0.09%
2019/05/03	2	22.15	2	22.20	22.25	0	1,122	0.00%
2019/05/02	0	0.00	5	22.05	22.10	-5	1,111	-0.45%
2019/04/30	0	0.00	3	22.02	22.10	-3	1,104	-0.27%
2019/04/29	0	0.00	2	21.83	21.90	-2	1,098	-0.18%
2019/04/26	0	0.00	1	21.60	21.65	-1	1,089	-0.09%
2019/04/25	0	0.00	2	21.60	21.55	-2	1,093	-0.18%
2019/04/24	0	0.00	61	21.65	21.65	-61	1,072	-5.69%
2019/04/23	10	21.65	0	0.00	21.60	10	1,059	0.94%
2019/04/22	1	21.80	11	22.00	21.75	-10	1,036	-0.97%
2019/04/18	64	21.81	0	0.00	21.85	64	1,012	6.32%
2019/04/15	5	22.05	0	0.00	22.00	5	997	0.50%
2019/04/12	4	22.04	14	22.05	22.05	-10	1,015	-0.98%
2019/04/11	0	0.00	46	22.16	22.15	-46	1,007	-4.57%
2019/04/10	2	21.95	16	21.90	21.95	-14	973	-1.44%
2019/04/09	1	21.50	3	21.78	21.90	-2	947	-0.21%
2019/04/08	0	0.00	9	21.34	21.30	-9	928	-0.97%
2019/04/03	0.2	21.15	0	0.00	21.15	0.2	932	0.02%
2019/04/02	10	21.20	0	0.00	21.10	10	953	1.05%
2019/04/01	8	21.20	0	0.00	21.15	8	962	0.83%
2019/03/28	0.2	21.25	0	0.00	21.30	0.2	1,141	0.02%
2019/03/27	3	21.20	0	0.00	21.25	3	1,160	0.26%
2019/03/26	0	0.00	1	21.00	21.05	-1	1,243	-0.08%
2019/03/25	0.2	20.90	0	0.00	20.95	0.2	1,248	0.01%
2019/03/22	0	21.30	0	0.00	21.20	0	1,240	0.00%
2019/03/21	1	21.15	5	21.18	21.45	-4	1,235	-0.32%
2019/03/20	0	0.00	14	20.86	20.90	-14	1,211	-1.16%
2019/03/19	1	20.75	3	20.75	20.75	-2	1,203	-0.17%
2019/03/18	3	20.65	0	0.00	20.75	3	1,198	0.25%
2019/03/15	1	20.75	0	0.00	20.60	1	1,195	0.08%
2019/03/14	0.1	20.65	1	20.85	20.65	-0.9	1,193	-0.07%
2019/03/13	0.2	20.85	0	0.00	20.65	0.2	1,195	0.02%
2019/03/12	10	20.70	4	20.58	20.60	6	1,197	0.50%
2019/03/11	0	20.60	0	0.00	20.45	0	1,196	0.00%
2019/03/08	1	20.55	5	20.45	20.50	-4	1,212	-0.33%
2019/03/07	0.2	20.60	0	0.00	20.60	0.2	1,208	0.02%
2019/03/06	0.1	20.65	0	0.00	20.75	0.1	1,207	0.01%
2019/03/05	0	20.65	1	20.60	20.65	-1	1,204	-0.08%
2019/03/04	0	0.00	3	20.57	20.65	-3	1,201	-0.25%
2019/02/27	10	20.36	3	20.35	20.50	7	1,199	0.58%
2019/02/26	11	20.45	4	20.43	20.40	7	1,198	0.58%
2019/02/25	0	0.00	11	20.34	20.30	-11	1,202	-0.91%
2019/02/22	1	20.25	0	0.00	20.25	1	1,200	0.08%
2019/02/20	2	20.63	47	20.48	20.50	-45	1,173	-3.83%
2019/02/19	0	0.00	5	20.14	20.15	-5	1,146	-0.44%
2019/02/18	4	20.01	3	19.98	20.05	1	1,132	0.09%
2019/02/15	2	19.78	2	19.80	19.90	0	1,117	0.00%
2019/02/14	6	19.90	0	0.00	19.85	6	1,110	0.54%
2019/02/13	0.1	19.95	29	19.92	19.95	-28.9	1,095	-2.64%
2019/02/12	3	19.65	0	0.00	19.65	3	1,084	0.28%
2019/02/11	2	19.70	0	0.00	19.65	2	1,075	0.19%
2019/01/28	4	19.55	0	0.00	19.60	4	1,051	0.38%
2019/01/25	7	19.69	0	0.00	19.50	7	1,054	0.66%
2019/01/24	0	19.70	14	19.48	19.75	-14	1,044	-1.34%
2019/01/23	2	19.15	0	0.00	19.05	2	1,029	0.19%
2019/01/22	3	19.05	0	0.00	19.15	3	1,027	0.29%
2019/01/21	0	0.00	11	19.15	19.15	-11	1,035	-1.06%
2019/01/17	2	19.05	2	19.15	19.10	0	1,046	0.00%
2019/01/16	0.2	19.30	0	0.00	19.05	0.2	1,046	0.02%
2019/01/15	12	19.00	0	0.00	19.05	12	1,056	1.14%
2019/01/14	0	19.25	0	0.00	19.00	0	1,050	0.00%
2019/01/11	4	19.03	0	0.00	19.05	4	1,077	0.37%
2019/01/10	1	18.95	0	0.00	19.00	1	1,068	0.09%
2019/01/09	3	18.95	1	19.00	19.05	2	1,064	0.19%
2019/01/07	3	18.75	0	0.00	18.85	3	1,062	0.28%
2019/01/04	2	18.70	2	18.75	18.65	0	1,052	0.00%
2019/01/03	1	18.85	0	0.00	18.85	1	1,060	0.09%
2019/01/02	3	18.97	0	0.00	18.90	3	1,058	0.28%