東和鋼鐵 (2006)-凱基-基隆券商分點個股進出

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
69.1
漲跌
▲0.2
漲幅
+0.29%
成交量
2,437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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/31	0	69.00	0	0.00	69.10	0	2,581	0.00%
2024/05/30	0.1	69.20	0	0.00	68.90	0.1	2,582	0.00%
2024/05/29	0	0.00	0.1	69.80	69.00	-0.1	2,613	0.00%
2024/05/28	0	0.00	0.1	69.30	69.30	-0.1	2,622	0.00%
2024/05/27	0	69.50	0.2	69.80	69.20	-0.2	2,640	-0.01%
2024/05/24	0	69.10	0	0.00	69.60	0	2,684	0.00%
2024/05/23	8	69.26	0	0.00	69.10	8	2,687	0.30%
2024/05/20	0	0.00	0.1	70.50	69.90	-0.1	2,721	0.00%
2024/05/17	2.1	69.41	0	0.00	69.00	2.1	2,704	0.08%
2024/05/16	3	69.57	0	0.00	69.40	3	2,688	0.11%
2024/05/13	1	70.30	0	0.00	70.60	1	2,656	0.04%
2024/05/10	2	69.90	0	0.00	70.50	2	2,688	0.07%
2024/05/09	6	70.40	0	0.00	70.00	6	2,691	0.22%
2024/05/08	1	71.70	0	0.00	71.70	1	2,665	0.04%
2024/05/07	2	71.75	0	0.00	72.60	2	2,646	0.08%
2024/05/03	0	72.60	0	0.00	72.80	0	2,621	0.00%
2024/05/02	1.2	72.55	0	0.00	72.80	1.2	2,619	0.04%
2024/04/30	1	73.80	0	0.00	73.30	1	2,606	0.04%
2024/04/25	0	0.00	0.4	73.11	73.00	-0.4	2,571	-0.02%
2024/04/24	0	0.00	1	73.90	74.30	-1	2,550	-0.04%
2024/04/23	0	73.40	0	0.00	73.70	0	2,499	0.00%
2024/04/22	0	0.00	12	73.91	73.40	-12	2,474	-0.49%
2024/04/19	0	0.00	2	72.95	73.40	-2	2,420	-0.08%
2024/04/17	0.2	71.50	0	0.00	71.60	0.2	2,310	0.01%
2024/04/12	1	70.90	0	0.00	70.80	1	2,254	0.04%
2024/04/11	2	71.50	0	0.00	71.50	2	2,242	0.09%
2024/04/09	1.2	72.68	2.1	71.71	72.60	-0.9	2,216	-0.04%
2024/04/08	1.1	71.58	0	0.00	71.10	1.1	2,210	0.05%
2024/04/03	2.2	71.00	7	73.37	71.00	-4.8	2,202	-0.22%
2024/04/02	1	69.90	0	0.00	70.20	1	2,135	0.05%
2024/03/28	1	68.90	1	69.20	68.60	0	2,193	0.00%
2024/03/27	3	68.83	0	0.00	68.70	3	2,226	0.13%
2024/03/26	0	0.00	6	69.62	69.60	-6	2,273	-0.26%
2024/03/25	1	68.60	0	0.00	69.10	1	2,322	0.04%
2024/03/22	16.2	69.86	1	68.50	68.50	15.2	2,342	0.65%
2024/03/21	4	77.60	3	77.77	77.70	1	2,199	0.05%
2024/03/20	4	77.10	3	77.20	76.90	1	2,196	0.05%
2024/03/19	1	77.40	0	0.00	77.30	1	2,155	0.05%
2024/03/18	0	0.00	4	76.90	76.50	-4	2,127	-0.19%
2024/03/14	1	76.70	0	0.00	77.10	1	2,109	0.05%
2024/03/13	5	77.04	0	0.00	76.60	5	2,087	0.24%
2024/03/08	5	77.30	0	0.00	76.90	5	2,007	0.25%
2024/03/07	0	0.00	4	78.18	77.90	-4	1,981	-0.20%
2024/03/05	2	77.00	2.1	77.40	78.70	-0.1	1,933	-0.01%
2024/03/04	1	76.70	0	0.00	77.00	1	1,916	0.05%
2024/03/01	0	0.00	2	77.90	78.00	-2	1,895	-0.11%
2024/02/27	1	76.70	2.1	77.09	76.30	-1.1	1,838	-0.06%
2024/02/26	0	74.30	2.2	74.99	75.00	-2.2	1,777	-0.12%
2024/02/23	0	74.00	0.4	74.20	74.40	-0.4	1,784	-0.02%
2024/02/22	0	0.00	7	74.21	74.40	-7	1,791	-0.39%
2024/02/21	1	72.90	1	74.20	72.80	0	1,771	0.00%
2024/02/19	0	0.00	2	72.30	72.90	-2	1,755	-0.11%
2024/02/16	0	0.00	0.1	71.80	72.00	-0.1	1,805	0.00%
2024/02/15	1	72.10	1	71.90	71.90	0	1,821	0.00%
2024/02/05	0	72.70	0.1	72.70	72.60	-0.1	1,806	-0.01%
2024/01/31	0	0.00	0.5	73.54	73.80	-0.5	1,807	-0.03%
2024/01/29	0	0.00	1	73.20	73.30	-1	1,873	-0.05%
2024/01/26	0	0.00	0.3	72.70	73.00	-0.3	1,895	-0.02%
2024/01/24	0	0.00	5	72.62	72.40	-5	1,969	-0.25%
2024/01/23	0	0.00	4	72.05	72.30	-4	2,017	-0.20%
2024/01/22	0	0.00	2	71.80	71.80	-2	2,033	-0.10%
2024/01/19	5	71.10	0	0.00	71.40	5	2,034	0.25%
2024/01/18	3	71.20	3	71.80	72.00	0	2,039	0.00%
2024/01/17	0	0.00	11	71.96	71.60	-11	2,037	-0.54%
2024/01/16	0	0.00	11	71.25	71.70	-11	2,013	-0.55%
2024/01/10	1.1	69.79	0	0.00	70.50	1.1	2,048	0.05%
2024/01/09	2	70.60	4	70.75	70.50	-2	2,044	-0.10%
2024/01/05	2	71.20	0	0.00	71.50	2	2,053	0.10%
2024/01/03	5.1	70.96	0	0.00	70.70	5.1	2,060	0.25%
2024/01/02	2	71.60	0	0.00	71.30	2	2,062	0.10%
2023/12/28	0	0.00	3	71.23	71.20	-3	2,037	-0.15%
2023/12/27	5	70.40	0	0.00	69.70	5	2,011	0.25%
2023/12/26	1	70.50	0	0.00	71.30	1	1,975	0.05%
2023/12/25	1	71.30	0	0.00	70.90	1	1,964	0.05%
2023/12/22	0	0.00	1	72.30	72.40	-1	1,975	-0.05%
2023/12/20	0	0.00	11	72.37	73.60	-11	1,864	-0.59%
2023/12/19	3	72.07	0	0.00	72.70	3	1,801	0.17%
2023/12/18	2	71.51	4	72.13	72.50	-2	1,753	-0.11%
2023/12/15	0	0.00	34.2	72.02	72.00	-34.2	1,705	-2.01%
2023/12/14	1	70.20	0	0.00	71.00	1	1,646	0.06%
2023/12/13	2	71.00	0	0.00	70.60	2	1,638	0.12%
2023/12/12	0	0.00	2	71.70	71.90	-2	1,642	-0.12%
2023/12/11	4	70.98	3.2	70.86	71.20	0.8	1,650	0.05%
2023/12/07	3	69.53	0	0.00	69.80	3	1,638	0.18%
2023/12/06	3	69.43	0	0.00	69.70	3	1,643	0.18%
2023/12/05	0	0.00	1	69.40	69.50	-1	1,643	-0.06%
2023/12/04	1	69.10	0	0.00	69.00	1	1,646	0.06%
2023/11/30	1	69.00	0	0.00	69.30	1	1,665	0.06%
2023/11/29	3	69.47	0	0.00	69.70	3	1,704	0.18%
2023/11/22	0	0.00	3	68.73	69.30	-3	1,693	-0.18%
2023/11/21	9	68.10	0	0.00	67.90	9	1,680	0.54%
2023/11/17	3	69.00	2	69.00	69.00	1	1,683	0.06%
2023/11/16	2	68.75	0.7	68.80	68.90	1.3	1,680	0.08%
2023/11/15	1	67.70	1	68.50	69.30	0	1,668	0.00%
2023/11/09	3	67.40	0	0.00	67.80	3	1,619	0.19%
2023/11/07	0.3	67.40	4	67.65	67.90	-3.7	1,593	-0.23%
2023/11/06	0	0.00	1	66.00	65.90	-1	1,556	-0.06%
2023/11/02	2	64.65	0	0.00	64.80	2	1,570	0.13%
2023/11/01	0	0.00	3	65.87	65.90	-3	1,593	-0.19%
2023/10/31	0	0.00	2	64.90	65.00	-2	1,656	-0.12%
2023/10/30	0	0.00	3.3	63.50	63.80	-3.3	1,649	-0.20%
2023/10/27	0	0.00	2	62.60	62.50	-2	1,660	-0.12%
2023/10/18	0	0.00	1	62.40	63.20	-1	1,687	-0.06%
2023/10/13	2	61.10	0	0.00	61.20	2	1,649	0.12%
2023/10/05	1	59.90	5	59.70	59.70	-4	1,626	-0.25%
2023/09/27	1	61.50	0	0.00	61.20	1	1,582	0.06%
2023/09/18	5	62.30	0	0.00	62.80	5	1,506	0.33%
2023/09/14	0	0.00	1	62.20	62.30	-1	1,487	-0.07%
2023/08/31	0	0.00	1.5	60.10	59.90	-1.5	1,464	-0.10%
2023/08/30	0	0.00	1	59.10	59.40	-1	1,465	-0.07%
2023/08/24	1.5	58.13	0	0.00	58.00	1.5	1,503	0.10%
2023/08/21	0	0.00	1	59.50	59.70	-1	1,486	-0.07%
2023/08/14	0	0.00	1	60.50	60.60	-1	1,481	-0.07%
2023/08/08	2	60.30	0	0.00	60.80	2	1,436	0.14%
2023/08/07	1	60.20	0	0.00	60.30	1	1,382	0.07%
2023/08/02	0	0.00	10	58.99	58.10	-10	1,205	-0.83%
2023/08/01	0	0.00	1	57.50	57.90	-1	1,157	-0.09%
2023/07/31	1	55.60	0	0.00	55.90	1	1,123	0.09%
2023/07/28	1	56.40	0	0.00	56.40	1	1,110	0.09%
2023/07/27	0	0.00	1	56.60	56.80	-1	1,091	-0.09%
2023/07/25	0	0.00	2.8	55.90	56.30	-2.8	1,076	-0.26%
2023/07/24	1	55.50	0	0.00	55.10	1	1,058	0.09%
2023/07/21	2	55.60	0	0.00	55.80	2	1,051	0.19%
2023/07/19	1	55.40	0	0.00	55.40	1	1,059	0.09%
2023/07/18	2	56.20	0	0.00	56.00	2	1,057	0.19%
2023/07/14	2	56.90	0	0.00	56.90	2	1,074	0.19%
2023/07/13	3	56.90	0	0.00	57.20	3	1,073	0.28%
2023/07/06	5	58.44	0	0.00	57.80	5	1,158	0.43%
2023/06/27	1	59.50	4	59.43	59.50	-3	1,407	-0.21%
2023/06/21	0	0.00	1	58.70	59.30	-1	1,445	-0.07%
2023/06/19	1	58.60	3	58.43	58.90	-2	1,438	-0.14%
2023/06/16	3	58.40	0	0.00	58.50	3	1,441	0.21%
2023/06/08	0	0.00	3	57.80	57.90	-3	1,506	-0.20%
2023/06/07	0	0.00	1	57.50	57.50	-1	1,511	-0.07%
2023/06/05	2	56.80	0	0.00	57.10	2	1,526	0.13%
2023/06/01	2	55.60	0	0.00	56.20	2	1,541	0.13%
2023/05/26	0	0.00	1	56.60	56.50	-1	1,721	-0.06%
2023/05/25	0	0.00	1	57.10	56.80	-1	1,739	-0.06%
2023/05/19	0.4	57.20	0	0.00	57.00	0.4	1,735	0.02%
2023/05/09	0.2	56.80	0	0.00	56.90	0.2	1,773	0.01%
2023/05/08	1	56.80	0	0.00	56.90	1	1,788	0.06%
2023/05/03	1	56.90	0	0.00	56.90	1	1,856	0.05%
2023/04/24	1	57.20	0	0.00	56.50	1	1,957	0.05%
2023/04/21	2	59.10	0	0.00	57.60	2	1,953	0.10%
2023/04/19	0	0.00	1	59.70	59.40	-1	1,931	-0.05%
2023/04/11	0	0.00	3.4	57.08	58.10	-3.4	1,860	-0.18%
2023/04/10	1	56.80	0	0.00	56.90	1	1,838	0.05%
2023/04/06	5	57.00	0	0.00	57.80	5	1,828	0.27%
2023/03/30	3	56.40	0	0.00	56.40	3	1,851	0.16%
2023/03/29	1	60.70	0	0.00	60.60	1	1,806	0.06%
2023/03/28	1	59.90	20	60.25	60.30	-19	1,853	-1.03%
2023/03/27	1	61.69	2	61.40	60.30	-1	1,890	-0.05%
2023/03/14	1.2	62.72	2	62.55	62.00	-0.8	1,877	-0.04%
2023/03/09	1	63.50	0	0.00	63.50	1	1,835	0.05%
2023/03/08	0	0.00	1.3	63.55	63.80	-1.3	1,828	-0.07%
2023/03/07	0	0.00	1	62.60	63.20	-1	1,814	-0.06%
2023/03/06	0	0.00	1	62.50	62.70	-1	1,807	-0.06%
2023/03/03	0.3	62.20	0	0.00	62.50	0.3	1,797	0.02%
2023/03/02	1	62.10	0	0.00	62.00	1	1,778	0.06%
2023/03/01	0	0.00	1.2	61.95	62.00	-1.2	1,747	-0.07%
2023/02/24	0	0.00	1.2	59.30	59.60	-1.2	1,646	-0.07%
2023/02/23	0	0.00	0.2	57.80	57.90	-0.2	1,606	-0.01%
2023/02/03	0	0.00	2	57.30	57.60	-2	1,638	-0.12%
2023/02/01	0.6	57.70	0	0.00	57.00	0.6	1,616	0.04%
2023/01/31	0	0.00	2.6	57.77	57.80	-2.6	1,602	-0.16%
2023/01/30	2	57.10	1.9	56.34	56.50	0.1	1,580	0.01%
2023/01/17	0	0.00	3	56.00	56.10	-3	1,577	-0.19%
2023/01/13	0	54.66	5	55.00	55.00	-5	1,573	-0.32%
2023/01/12	0	0.00	5.2	54.38	54.40	-5.2	1,598	-0.33%
2023/01/10	0	0.00	1	53.10	53.10	-1	1,645	-0.06%
2023/01/09	0	0.00	10.5	52.91	53.10	-10.5	1,668	-0.63%
2023/01/05	1	52.20	0	0.00	52.20	1	1,700	0.06%
2023/01/04	1	51.90	0	0.00	51.80	1	1,720	0.06%
2023/01/03	1	51.80	0	0.00	51.80	1	1,745	0.06%
2022/12/23	0	0.00	2	52.10	53.20	-2	1,804	-0.11%
2022/12/22	0.5	52.60	2	52.70	52.70	-1.5	1,799	-0.09%
2022/12/21	0	0.00	2	50.80	51.00	-2	1,749	-0.11%
2022/12/20	3	49.95	0	0.00	49.80	3	1,701	0.18%
2022/12/19	2	52.50	0	0.00	51.50	2	1,630	0.12%
2022/12/01	0.1	53.10	0	0.00	53.20	0.1	1,889	0.01%
2022/11/30	0	0.00	1	53.00	53.50	-1	1,886	-0.05%
2022/11/23	1	51.90	0	0.00	52.10	1	1,888	0.05%
2022/11/14	1	51.60	0	0.00	51.70	1	1,846	0.05%
2022/11/10	1	49.85	0	0.00	50.10	1	1,835	0.05%
2022/11/07	0	0.00	11	49.96	49.85	-11	1,860	-0.59%
2022/10/24	5	52.80	0	0.00	52.30	5	1,886	0.27%
2022/10/21	5	54.80	0	0.00	53.10	5	1,891	0.26%
2022/10/06	0	0.00	0.2	53.90	54.00	-0.2	2,217	-0.01%
2022/10/04	1	53.30	0	0.00	53.20	1	2,240	0.04%
2022/10/03	2	48.85	0	0.00	50.20	2	2,210	0.09%
2022/09/30	2	48.90	1	48.60	49.45	1	2,246	0.04%
2022/09/28	2.2	49.98	0	0.00	49.05	2.2	2,314	0.10%
2022/09/26	0.2	51.10	0	0.00	50.90	0.2	2,311	0.01%
2022/09/23	2	51.50	0	0.00	51.80	2	2,344	0.09%
2022/09/21	1.2	52.45	0	0.00	51.80	1.2	2,320	0.05%
2022/09/19	2	52.70	0	0.00	52.80	2	2,243	0.09%
2022/09/14	2	53.10	0	0.00	53.60	2	2,535	0.08%
2022/09/07	0.2	53.30	0	0.00	53.30	0.2	3,363	0.01%
2022/09/06	1	53.40	0	0.00	53.70	1	3,502	0.03%
2022/09/05	1	53.40	0	0.00	53.70	1	3,558	0.03%
2022/09/01	1	53.60	0	0.00	54.60	1	3,648	0.03%
2022/08/25	0	0.00	8	54.70	54.80	-8	4,073	-0.20%
2022/08/24	2	54.80	2	54.60	54.50	0	4,131	0.00%
2022/08/23	1	54.20	0	0.00	54.10	1	4,139	0.02%
2022/08/17	0	0.00	0.3	55.00	54.60	-0.3	4,262	-0.01%
2022/08/15	8	54.65	0	0.00	54.60	8	4,271	0.19%
2022/08/11	0	0.00	2	52.70	53.00	-2	4,303	-0.05%
2022/08/08	0	0.00	11	51.89	52.00	-11	4,360	-0.25%
2022/08/05	5	52.20	0	0.00	52.40	5	4,388	0.11%
2022/08/03	0	0.00	1	51.70	51.90	-1	4,474	-0.02%
2022/08/02	1	51.80	5	52.10	52.20	-4	4,563	-0.09%
2022/08/01	7	52.90	1	52.80	52.90	6	4,630	0.13%
2022/07/29	6	51.20	10	51.50	51.70	-4	4,622	-0.09%
2022/07/28	6	50.97	0	0.00	51.00	6	4,644	0.13%
2022/07/26	5	50.10	0	0.00	50.20	5	4,678	0.11%
2022/07/22	0.3	50.83	0	0.00	50.70	0.3	4,683	0.01%
2022/07/18	0.2	48.50	9	48.60	48.90	-8.8	4,583	-0.19%
2022/07/15	1	48.55	0	0.00	48.35	1	4,579	0.02%
2022/07/14	5	49.00	0	0.00	49.85	5	4,597	0.11%
2022/07/13	9.1	50.00	0	0.00	49.45	9.1	4,602	0.20%
2022/07/12	2	49.60	0	0.00	49.20	2	4,607	0.04%
2022/07/07	1	49.15	0	0.00	49.15	1	4,648	0.02%
2022/07/06	1	50.00	0	0.00	49.65	1	4,636	0.02%
2022/07/04	0	0.00	1	50.50	50.20	-1	4,708	-0.02%
2022/07/01	0.3	50.10	0	0.00	49.85	0.3	4,758	0.01%
2022/06/30	0.3	52.00	0	0.00	51.90	0.3	4,796	0.01%
2022/06/28	5	53.20	1	52.60	53.00	4	4,898	0.08%
2022/06/27	1	54.80	1	54.50	54.20	0	4,933	0.00%
2022/06/23	3.1	53.65	3	54.97	53.50	0.1	5,026	0.00%
2022/06/22	20.3	55.94	13	55.96	54.90	7.3	5,196	0.14%
2022/06/21	6	58.00	0	0.00	58.30	6	5,154	0.12%
2022/06/20	4.6	59.58	0	0.00	58.90	4.6	5,112	0.09%
2022/06/16	0.3	65.93	0	0.00	65.00	0.3	5,004	0.01%
2022/06/15	0	0.00	1	67.00	65.50	-1	5,011	-0.02%
2022/06/14	0	0.00	2	68.20	68.70	-2	4,956	-0.04%
2022/06/10	1	69.40	0	0.00	69.90	1	5,162	0.02%
2022/06/09	0	0.00	2	70.00	70.00	-2	5,436	-0.04%
2022/06/08	0.1	69.28	4.7	69.62	69.20	-4.6	5,864	-0.08%
2022/06/07	2	69.20	0.3	68.90	69.30	1.7	5,872	0.03%
2022/06/06	0	0.00	10.4	67.98	68.60	-10.4	5,848	-0.18%
2022/06/02	2	65.95	0	0.00	66.00	2	5,782	0.03%
2022/06/01	0	0.00	2.3	64.86	65.00	-2.3	5,863	-0.04%
2022/05/31	0	0.00	1	63.60	63.60	-1	5,993	-0.02%
2022/05/30	0	0.00	1	63.90	63.90	-1	6,008	-0.02%
2022/05/27	1	63.90	0	0.00	64.00	1	6,031	0.02%
2022/05/26	1	62.70	0.3	62.50	62.90	0.7	6,073	0.01%
2022/05/19	0	0.00	30	58.50	59.80	-30	6,246	-0.48%
2022/05/17	1	58.90	0	0.00	58.70	1	6,246	0.02%
2022/05/16	30	57.80	0	0.00	58.00	30	6,331	0.47%
2022/05/13	0	0.00	4	58.30	57.50	-4	6,351	-0.06%
2022/05/12	3	57.00	3	57.74	57.00	0	6,377	0.00%
2022/05/11	1	58.10	0	0.00	58.20	1	6,376	0.02%
2022/05/10	7.2	59.00	8	58.70	59.40	-0.9	6,397	-0.01%
2022/05/09	2.3	59.76	0	0.00	58.80	2.3	6,392	0.04%
2022/05/06	0	0.00	29	61.70	61.80	-29	6,465	-0.45%
2022/05/05	0	0.00	2	62.70	62.80	-2	6,613	-0.03%
2022/05/04	0	0.00	2	62.30	62.20	-2	6,600	-0.03%
2022/05/03	14	61.81	10	62.20	62.60	4	6,616	0.06%
2022/04/29	5	63.90	0	0.00	63.20	5	6,605	0.08%
2022/04/28	2	63.35	5	63.50	63.10	-3	6,678	-0.04%
2022/04/27	26.5	62.73	20	62.70	62.70	6.5	6,752	0.10%
2022/04/26	21	63.70	20	64.00	64.00	1	6,787	0.01%
2022/04/25	20.4	65.11	15	65.40	65.40	5.4	6,769	0.08%
2022/04/22	2	68.00	1	68.00	67.80	1	6,759	0.01%
2022/04/21	5	68.96	0	0.00	68.70	5	6,776	0.07%
2022/04/20	0	0.00	2	69.20	69.10	-2	6,729	-0.03%
2022/04/19	2	70.60	0	0.00	71.10	2	6,709	0.03%
2022/04/18	2.5	69.60	0	0.00	70.10	2.5	6,702	0.04%
2022/04/15	5.2	70.01	1	70.50	70.30	4.2	6,704	0.06%
2022/04/14	5	70.00	2	70.10	70.30	3	6,697	0.04%
2022/04/13	2	69.40	0	0.00	70.30	2	6,690	0.03%
2022/04/12	2	67.85	1	68.50	68.90	1	6,656	0.02%
2022/04/11	2	68.60	0	0.00	67.60	2	6,642	0.03%
2022/04/08	2	67.60	0	0.00	68.70	2	6,600	0.03%
2022/04/07	1	67.60	0	0.00	67.20	1	6,563	0.02%
2022/04/06	0.2	68.52	1	67.80	68.00	-0.8	6,506	-0.01%
2022/04/01	31	69.50	29	70.00	69.50	2	6,435	0.03%
2022/03/31	0	0.00	1	70.90	70.40	-1	6,368	-0.02%
2022/03/30	4	70.43	0	0.00	71.40	4	6,341	0.06%
2022/03/29	4.2	71.60	0	0.00	70.70	4.2	6,278	0.07%
2022/03/28	1.3	72.83	0	0.00	72.70	1.3	6,246	0.02%
2022/03/25	4.3	73.58	0	0.00	73.20	4.3	6,337	0.07%
2022/03/24	1	81.30	0.3	81.10	81.00	0.7	6,228	0.01%
2022/03/23	1	80.50	0	0.00	80.70	1	6,342	0.02%
2022/03/22	1	82.20	1	82.10	81.80	0	6,264	0.00%
2022/03/21	8	81.56	17	81.50	80.60	-9	6,111	-0.15%
2022/03/18	2	79.80	10.3	80.03	79.90	-8.3	5,900	-0.14%
2022/03/17	0	0.00	4	79.30	79.30	-4	5,785	-0.07%
2022/03/16	69	78.98	4	79.13	78.70	65	5,702	1.14%
2022/03/15	5	79.14	8.4	79.12	79.70	-3.4	5,545	-0.06%
2022/03/14	12	78.73	16	79.26	80.00	-4	5,424	-0.07%
2022/03/11	33	76.03	9	76.39	77.30	24	5,131	0.47%
2022/03/10	3	71.80	5.3	71.79	72.30	-2.3	4,672	-0.05%
2022/03/09	0.3	69.00	1	70.70	70.70	-0.7	4,752	-0.02%
2022/03/08	3	71.03	0	0.00	69.20	3	4,798	0.06%
2022/03/07	5	73.70	6	72.77	72.90	-1	4,733	-0.02%
2022/03/04	1	73.20	15.1	73.17	73.00	-14.1	4,657	-0.30%
2022/03/03	0	0.00	1	70.80	71.00	-1	4,515	-0.02%
2022/03/02	2	70.10	1	71.00	70.30	1	4,560	0.02%
2022/03/01	14	71.62	28.6	70.24	71.00	-14.6	4,563	-0.32%
2022/02/25	0.3	69.30	13	69.00	69.70	-12.7	4,517	-0.28%
2022/02/24	6.3	67.91	0	0.00	67.00	6.3	4,505	0.14%
2022/02/23	8	68.29	1	68.60	68.90	7	4,532	0.15%
2022/02/22	1	68.50	0	0.00	68.80	1	4,529	0.02%
2022/02/21	1	70.70	1	70.20	70.10	0	4,571	0.00%
2022/02/16	1.6	69.57	4	70.03	69.30	-2.4	4,602	-0.05%
2022/02/11	2	72.90	0	0.00	73.00	2	4,505	0.04%
2022/02/10	0	0.00	1.4	72.67	72.50	-1.4	4,512	-0.03%
2022/02/08	1	72.10	0	0.00	72.10	1	4,389	0.02%
2022/02/07	0	0.00	25.3	70.46	72.00	-25.3	4,255	-0.59%
2022/01/19	0	0.00	1	68.00	68.00	-1	4,105	-0.02%
2022/01/18	2	66.90	2	66.50	67.50	0	4,040	0.00%
2022/01/17	0	0.00	1	65.90	66.70	-1	4,001	-0.02%
2022/01/11	2.3	64.77	0	0.00	65.20	2.3	4,055	0.06%
2022/01/10	0	0.00	1.3	65.15	65.50	-1.3	4,069	-0.03%
2021/12/30	0	0.00	1.3	67.07	67.10	-1.3	4,386	-0.03%
2021/12/28	0	0.00	0	67.40	67.30	0	4,451	0.00%
2021/12/27	2	67.75	0	0.00	67.80	2	4,503	0.04%
2021/12/23	0	0.00	2	67.90	68.20	-2	4,699	-0.04%
2021/12/22	1	67.70	0	0.00	67.60	1	4,735	0.02%
2021/12/21	5	68.40	5.7	68.62	68.70	-0.7	4,745	-0.01%
2021/12/20	6.3	68.74	6	68.43	68.70	0.3	4,771	0.01%
2021/12/17	1	67.10	2	65.16	67.00	-1	4,669	-0.02%
2021/12/16	0	0.00	3.7	62.07	62.50	-3.7	4,451	-0.08%
2021/12/15	0	0.00	1	61.10	60.50	-1	4,420	-0.02%
2021/12/13	0.6	60.80	0	0.00	60.90	0.6	4,527	0.01%
2021/12/09	0.5	60.50	0.7	60.70	60.70	-0.2	4,709	0.00%
2021/12/07	2	59.40	0	0.00	60.80	2	5,043	0.04%
2021/12/06	1.7	58.70	3	59.60	59.60	-1.4	5,155	-0.03%
2021/11/24	0	0.00	4	43.53	43.60	-4	5,193	-0.08%
2021/11/23	0	0.00	2	43.05	42.55	-2	5,171	-0.04%
2021/11/22	1	41.75	0	0.00	42.45	1	5,402	0.02%
2021/11/19	1	42.40	0	0.00	41.85	1	5,434	0.02%
2021/11/17	0	0.00	2	42.55	42.55	-2	5,597	-0.04%
2021/11/16	9	42.07	2	42.20	42.25	7	5,716	0.12%
2021/11/12	1	42.00	2	42.03	42.20	-1	5,989	-0.02%
2021/11/11	6	42.18	4	42.45	41.90	2	6,088	0.03%
2021/11/10	0	0.00	1	41.55	41.40	-1	6,111	-0.02%
2021/11/09	6	41.97	1	41.70	41.75	5	6,152	0.08%
2021/11/05	0	40.45	0	0.00	40.30	0	6,075	0.00%
2021/11/02	1	40.00	13	40.27	39.90	-12	6,271	-0.19%
2021/10/29	0	0.00	9	40.37	40.40	-9	6,442	-0.14%
2021/10/28	0	0.00	4	39.85	39.90	-4	6,452	-0.06%
2021/10/26	0	0.00	2	39.55	39.40	-2	6,636	-0.03%
2021/10/22	0	0.00	5	38.45	38.55	-5	6,768	-0.07%
2021/10/20	1	39.65	0	0.00	39.25	1	6,854	0.01%
2021/10/18	0	0.00	3	39.25	39.40	-3	7,006	-0.04%
2021/10/14	3	37.80	3	38.20	38.30	0	7,318	0.00%
2021/10/08	0	0.00	2	39.50	39.00	-2	7,628	-0.03%
2021/10/05	0	0.00	1	37.85	39.30	-1	8,566	-0.01%
2021/10/04	0	0.00	11	38.45	38.45	-11	8,761	-0.13%
2021/10/01	3	40.15	0	0.00	40.20	3	9,049	0.03%
2021/09/29	1	40.65	0	0.00	40.50	1	10,639	0.01%
2021/09/28	1	41.05	0	0.00	41.25	1	11,511	0.01%
2021/09/23	2	40.10	0	0.00	40.45	2	13,664	0.01%
2021/09/22	11	40.95	0	0.00	40.25	11	14,565	0.08%
2021/09/16	4	43.25	0	0.00	43.35	4	14,973	0.03%
2021/09/14	2	43.90	1	44.00	43.80	1	15,363	0.01%
2021/09/13	0	0.00	53	43.28	43.75	-53	15,643	-0.34%
2021/09/07	0	0.00	1	41.75	41.95	-1	15,800	-0.01%
2021/09/03	3	41.60	20	41.71	41.65	-17	15,930	-0.11%
2021/09/02	13	41.92	0	0.00	41.85	13	16,039	0.08%
2021/09/01	10	43.80	0	0.00	43.60	10	15,988	0.06%
2021/08/31	20	43.90	24	44.22	44.50	-4	15,991	-0.03%
2021/08/30	2	43.53	10	43.90	43.60	-8	16,208	-0.05%
2021/08/27	10	43.14	21	43.29	43.60	-11	16,574	-0.07%
2021/08/26	22	43.62	2	44.65	43.20	20	17,181	0.12%
2021/08/25	1	42.65	0	0.00	42.95	1	17,499	0.01%
2021/08/23	0	0.00	20	42.08	42.25	-20	17,929	-0.11%
2021/08/20	20	41.48	0	0.00	41.35	20	18,274	0.11%
2021/08/19	4	42.96	1	42.70	42.55	3	18,241	0.02%
2021/08/18	2	40.80	6	43.70	44.20	-4	18,205	-0.02%
2021/08/17	18	43.32	23	42.80	41.70	-5	18,238	-0.03%
2021/08/16	13	44.20	1	44.45	44.05	12	18,218	0.07%
2021/08/13	10	45.75	1	46.00	45.75	9	18,386	0.05%
2021/08/12	4	45.86	2	45.75	46.60	2	18,748	0.01%
2021/08/11	3	46.08	1	47.05	45.60	2	19,139	0.01%
2021/08/10	12	45.97	1	45.95	46.00	11	19,225	0.06%
2021/08/09	0	0.00	10	46.53	46.80	-10	19,528	-0.05%
2021/08/06	13	45.75	25	46.03	45.60	-12	19,684	-0.06%
2021/08/05	49	45.79	1	45.75	45.60	48	19,883	0.24%
2021/08/04	3	46.52	10	47.00	46.90	-7	20,133	-0.03%
2021/08/03	12	46.80	5	47.00	46.85	7	20,558	0.03%
2021/08/02	0	0.00	1	47.05	47.65	-1	20,799	0.00%
2021/07/30	24	46.96	50	47.36	46.60	-26	20,980	-0.12%
2021/07/29	32	47.81	0	0.00	47.80	32	21,134	0.15%
2021/07/28	4	46.63	8	47.80	46.85	-4	21,487	-0.02%
2021/07/27	12	46.99	0	0.00	46.75	12	21,777	0.06%
2021/07/26	10	48.19	0	0.00	47.90	10	22,047	0.05%
2021/07/23	6	47.64	22	47.91	48.70	-16	22,437	-0.07%
2021/07/22	25	48.29	1	48.30	47.30	24	22,649	0.11%
2021/07/21	25	48.70	41.5	48.79	48.20	-16.5	22,826	-0.07%
2021/07/20	22	49.35	2	48.93	48.95	20	22,942	0.09%
2021/07/19	2	50.50	6	50.22	50.00	-4	23,176	-0.02%
2021/07/16	2	49.50	12.2	49.55	49.50	-10.2	23,804	-0.04%
2021/07/15	15	50.20	6	50.20	50.50	9	23,913	0.04%
2021/07/14	18	47.98	2	48.45	49.05	16	24,021	0.07%
2021/07/13	35	50.80	1	49.55	49.50	34	24,292	0.14%
2021/07/12	0	0.00	36	54.04	53.00	-36	24,307	-0.15%
2021/07/09	7	53.21	0	0.00	53.00	7	24,199	0.03%
2021/07/08	25	54.38	8	54.59	54.80	17	24,553	0.07%
2021/07/07	12	54.03	7	54.46	53.10	5	24,397	0.02%
2021/07/06	39	57.50	17.9	56.31	55.90	21.1	24,264	0.09%
2021/07/05	14	56.89	31.5	55.83	57.30	-17.5	23,381	-0.07%
2021/07/02	5	51.88	26	51.93	52.10	-21	22,924	-0.09%
2021/07/01	51.2	51.76	22	52.93	50.80	29.2	22,671	0.13%
2021/06/30	48	52.26	49.5	52.76	52.50	-1.5	22,189	-0.01%
2021/06/29	32	50.54	83	50.32	50.00	-51	21,338	-0.24%
2021/06/28	29	48.87	42	48.85	49.30	-13	20,564	-0.06%
2021/06/25	30	47.01	6	46.95	46.70	24	20,346	0.12%
2021/06/24	10	48.31	6	48.46	47.95	4	20,689	0.02%
2021/06/23	57	48.05	7	47.42	47.35	50	20,961	0.24%
2021/06/22	29	48.86	39	49.28	49.00	-10	20,871	-0.05%
2021/06/21	6	47.31	1	46.50	46.50	5	21,055	0.02%
2021/06/18	0	0.00	1	48.80	47.95	-1	21,254	0.00%
2021/06/17	5	48.58	6	48.20	48.10	-1	21,247	0.00%
2021/06/15	0	0.00	2	49.50	49.25	-2	21,349	-0.01%
2021/06/11	0	0.00	5	47.65	48.40	-5	21,266	-0.02%
2021/06/10	20	47.14	12	46.93	47.80	8	21,331	0.04%
2021/06/09	12	48.24	2	49.75	48.20	10	21,190	0.05%
2021/06/08	6	50.11	16	49.81	49.60	-10	21,122	-0.05%
2021/06/07	37	50.63	16	49.53	49.40	21	21,164	0.10%
2021/06/04	8	53.08	43	53.35	51.70	-35	20,970	-0.17%
2021/06/03	92	52.83	17	53.64	52.50	75	20,921	0.36%
2021/06/02	27	50.85	21	50.54	51.90	6	20,592	0.03%
2021/06/01	1	48.90	0	0.00	48.55	1	20,218	0.00%
2021/05/31	22	49.23	12	50.88	48.35	10	20,473	0.05%
2021/05/28	4	48.08	6	48.17	47.95	-2	20,205	-0.01%
2021/05/27	1	47.00	0	0.00	45.90	1	19,871	0.01%
2021/05/26	10	47.05	5	47.19	47.00	5	19,832	0.03%
2021/05/25	7	46.25	0	0.00	46.15	7	19,798	0.04%
2021/05/24	11	47.17	5	47.53	46.85	6	19,666	0.03%
2021/05/21	19	47.44	20	47.09	47.90	-1	19,748	-0.01%
2021/05/20	29	48.67	22	48.44	46.90	7	19,583	0.04%
2021/05/19	6	49.21	3	50.37	51.40	3	19,293	0.02%
2021/05/18	1	46.50	5	46.53	47.05	-4	19,018	-0.02%
2021/05/17	3	42.60	2	44.03	42.80	1	18,945	0.01%
2021/05/14	2	46.70	0	0.00	47.05	2	18,609	0.01%
2021/05/13	0	0.00	10	48.50	49.00	-10	18,434	-0.05%
2021/05/12	22	52.23	1	54.30	51.10	21	18,194	0.12%
2021/05/11	23	55.70	9	57.46	55.50	14	17,851	0.08%
2021/05/10	8	59.16	25	59.47	59.40	-17	17,404	-0.10%
2021/05/07	20	56.50	20	56.20	57.60	0	17,183	0.00%
2021/05/06	44	54.45	43	55.72	56.10	1	17,015	0.01%
2021/05/05	5	53.50	25	56.10	54.20	-20	16,752	-0.12%
2021/05/04	22	54.91	1	54.50	53.50	21	16,410	0.13%
2021/05/03	42	58.57	28.6	59.63	58.00	13.4	16,080	0.08%
2021/04/29	9	61.21	13	59.31	59.20	-4	15,819	-0.03%
2021/04/28	16.9	59.28	8	58.48	58.50	8.9	15,474	0.06%
2021/04/27	12	61.84	6	61.80	60.70	6	15,347	0.04%
2021/04/26	6	62.27	9	61.60	62.00	-3	15,124	-0.02%
2021/04/23	13	58.37	14	56.67	59.30	-1	14,900	-0.01%
2021/04/22	0	0.00	5	62.82	59.50	-5	14,591	-0.03%
2021/04/20	1	56.50	1	57.60	58.30	0	13,806	0.00%
2021/04/19	2	58.65	7	58.87	59.20	-5	13,667	-0.04%
2021/04/16	2	55.20	5	55.12	55.20	-3	13,253	-0.02%
2021/04/15	0	0.00	21.6	52.79	52.30	-21.6	12,929	-0.17%
2021/04/14	3	50.63	20	52.70	51.50	-17	12,790	-0.13%
2021/04/13	2	50.50	0	0.00	50.90	2	12,390	0.02%
2021/04/12	2	52.60	7	51.71	52.20	-5	12,452	-0.04%
2021/04/09	10	48.47	0	0.00	48.30	10	12,374	0.08%
2021/04/08	3	49.77	5	49.58	50.20	-2	12,166	-0.02%
2021/04/07	5	47.15	3	46.37	47.15	2	12,013	0.02%
2021/04/06	0	0.00	7	45.88	46.20	-7	12,151	-0.06%
2021/04/01	6	44.72	7	45.50	44.60	-1	12,071	-0.01%
2021/03/31	5	44.50	5	44.45	44.55	0	11,958	0.00%
2021/03/30	6	44.60	8	44.66	45.10	-2	11,975	-0.02%
2021/03/29	7	44.09	5	43.56	43.80	2	11,926	0.02%
2021/03/26	5	42.38	55.4	41.64	43.50	-50.4	12,258	-0.41%
2021/03/25	18	39.61	2	40.00	39.60	16	12,414	0.13%
2021/03/24	31	40.21	4.3	39.99	39.75	26.7	12,411	0.21%
2021/03/23	9	40.73	30	41.36	41.50	-21	11,929	-0.18%
2021/03/22	2	39.80	2	39.60	40.00	0	11,793	0.00%
2021/03/19	5	39.64	12	39.71	40.15	-7	11,918	-0.06%
2021/03/18	1	38.45	7	38.83	39.10	-6	11,716	-0.05%
2021/03/17	1	38.20	0	0.00	38.00	1	11,741	0.01%
2021/03/16	3	37.90	0	0.00	38.15	3	11,892	0.03%
2021/03/15	1	38.75	1	39.05	38.75	0	11,824	0.00%
2021/03/12	5	39.20	1	39.25	39.25	4	11,781	0.03%
2021/03/10	0	0.00	10	39.06	39.50	-10	11,608	-0.09%
2021/03/09	12	39.67	8	40.31	39.45	4	11,532	0.03%
2021/03/08	31	39.35	36.5	39.74	38.70	-5.5	11,241	-0.05%
2021/03/05	7.5	38.24	5	38.20	38.20	2.5	10,964	0.02%
2021/03/04	3	37.95	13	38.35	38.30	-10	11,104	-0.09%
2021/03/03	5	36.65	11	36.99	37.30	-6	10,910	-0.05%
2021/03/02	0	0.00	1	36.50	35.95	-1	10,756	-0.01%
2021/02/26	11	35.89	18	35.81	36.05	-7	10,771	-0.06%
2021/02/25	0	0.00	10	35.80	35.95	-10	10,715	-0.09%
2021/02/24	8	35.48	2	35.53	35.35	6	10,732	0.06%
2021/02/23	13	35.89	12	35.93	35.95	1	10,756	0.01%
2021/02/22	0	0.00	7	34.34	35.10	-7	10,588	-0.07%
2021/02/18	5	34.10	10	34.46	34.55	-5	10,763	-0.05%
2021/02/17	0	0.00	1	32.90	33.20	-1	10,654	-0.01%
2021/02/05	1	32.30	1	32.50	32.30	0	10,617	0.00%
2021/02/04	0	0.00	5	32.25	32.20	-5	10,636	-0.05%
2021/02/03	5	31.80	7	31.85	31.65	-2	10,641	-0.02%
2021/02/01	0	0.00	0.4	32.30	31.90	-0.4	10,805	0.00%
2021/01/29	13	31.57	28	31.53	31.40	-15	10,839	-0.14%
2021/01/28	1	32.00	1	32.05	32.10	0	10,819	0.00%
2021/01/27	0	0.00	3	33.30	32.85	-3	10,853	-0.03%
2021/01/26	4	33.23	0	0.00	33.35	4	10,842	0.04%
2021/01/25	1	32.70	20	33.10	33.35	-19	10,814	-0.18%
2021/01/22	7	32.84	3	32.75	33.15	4	10,851	0.04%
2021/01/21	4	32.10	5	32.15	32.15	-1	10,796	-0.01%
2021/01/20	22	32.25	8	32.15	32.20	14	10,939	0.13%
2021/01/19	0	0.00	1	33.65	33.40	-1	10,812	-0.01%
2021/01/18	2	32.90	3	33.93	34.00	-1	10,762	-0.01%
2021/01/15	1	34.60	2	34.80	34.55	-1	10,718	-0.01%
2021/01/13	4	35.40	8	35.28	35.15	-4	10,690	-0.04%
2021/01/12	0	0.00	2	36.25	36.10	-2	10,562	-0.02%
2021/01/11	5	36.50	2	36.65	37.00	3	10,483	0.03%
2021/01/08	2	36.68	37	36.82	37.00	-35	10,435	-0.34%
2021/01/07	0	0.00	0.1	36.60	36.60	-0.1	10,330	0.00%
2021/01/06	6	37.14	15	36.86	36.80	-9	10,253	-0.09%
2021/01/05	26	37.41	12	37.52	37.75	14	10,071	0.14%
2021/01/04	25	37.06	1	36.50	36.95	24	9,841	0.24%
2020/12/31	1	35.75	6	36.15	36.50	-5	9,587	-0.05%
2020/12/30	15	36.40	0	0.00	36.15	15	9,502	0.16%
2020/12/29	0	0.00	5	37.55	37.40	-5	9,217	-0.05%
2020/12/28	0	0.00	2	36.25	36.30	-2	8,927	-0.02%
2020/12/25	2	36.35	4	36.35	36.55	-2	8,843	-0.02%
2020/12/24	10	37.15	0	0.00	36.60	10	8,722	0.11%
2020/12/23	17	37.03	16	37.14	37.30	1	8,566	0.01%
2020/12/22	62	38.29	15	38.61	37.40	47	8,472	0.55%
2020/12/21	16	36.55	24	37.41	38.25	-8	7,763	-0.10%
2020/12/18	3	34.95	11	35.31	35.30	-8	7,197	-0.11%
2020/12/17	3	34.73	4	34.96	34.90	-1	7,094	-0.01%
2020/12/16	0	0.00	13	34.78	34.90	-13	7,101	-0.18%
2020/12/15	3	34.50	20	34.30	34.50	-17	7,053	-0.24%
2020/12/14	1	33.75	1	34.10	33.95	0	6,976	0.00%
2020/12/11	5	33.55	0	0.00	33.80	5	7,087	0.07%
2020/12/10	15	34.32	1	33.35	33.35	14	7,114	0.20%
2020/12/07	2	33.15	0	0.00	33.20	2	7,495	0.03%
2020/12/04	1	32.85	2	33.15	33.20	-1	7,767	-0.01%
2020/12/03	1	32.85	0	0.00	32.80	1	8,068	0.01%
2020/12/02	13	33.12	0	0.00	33.20	13	8,464	0.15%
2020/12/01	5	33.80	0	0.00	33.85	5	8,699	0.06%
2020/11/30	6	34.20	4.7	34.55	33.45	1.3	8,782	0.01%
2020/11/27	0	0.00	12	33.59	33.55	-12	8,605	-0.14%
2020/11/26	1	32.20	0	0.00	32.25	1	8,472	0.01%
2020/11/25	0	0.00	1	31.80	32.00	-1	8,548	-0.01%
2020/11/24	0	0.00	9	31.28	31.30	-9	8,433	-0.11%
2020/11/23	0	0.00	1	31.70	31.80	-1	8,398	-0.01%
2020/11/20	2	30.53	0	0.00	30.90	2	8,299	0.02%
2020/11/19	1	31.35	0	0.00	31.45	1	8,203	0.01%
2020/11/18	9	32.23	1	31.90	32.00	8	8,150	0.10%
2020/11/17	5	32.35	12	32.10	32.50	-7	8,045	-0.09%
2020/11/16	0	0.00	1	30.75	30.85	-1	7,804	-0.01%
2020/11/13	0	0.00	3	30.30	30.60	-3	7,786	-0.04%
2020/11/12	5	30.20	0	0.00	30.00	5	7,779	0.06%
2020/11/11	0	0.00	2	30.30	30.80	-2	7,797	-0.03%
2020/11/10	0	0.00	1	30.70	30.75	-1	7,771	-0.01%
2020/11/09	6	31.05	13	31.54	31.20	-7	7,697	-0.09%
2020/11/06	5	30.84	5	30.90	30.60	0	7,563	0.00%
2020/11/04	0	0.00	6	30.40	30.35	-6	7,493	-0.08%
2020/11/03	0	0.00	2	29.83	29.85	-2	7,393	-0.03%
2020/10/30	0	0.00	2	30.85	30.20	-2	7,352	-0.03%
2020/10/28	1	30.20	5	30.70	30.40	-4	7,223	-0.06%
2020/10/27	6	29.90	1	29.90	29.90	5	6,966	0.07%
2020/10/26	0	0.00	1	29.75	29.75	-1	6,917	-0.01%
2020/10/21	0	0.00	1	29.10	29.15	-1	6,825	-0.01%
2020/10/19	1	29.30	0	0.00	28.90	1	6,771	0.01%
2020/10/14	0	0.00	1	29.20	29.00	-1	6,688	-0.01%
2020/10/13	3	28.52	2	28.65	28.90	1	6,646	0.02%
2020/10/12	2	28.70	3	28.30	28.45	-1	6,615	-0.02%
2020/10/08	3	28.65	0	0.00	29.15	3	6,538	0.05%
2020/09/30	0	0.00	5	28.55	28.50	-5	6,348	-0.08%
2020/09/29	5	28.30	0	0.00	28.35	5	6,306	0.08%
2020/09/25	2	28.00	0	0.00	28.05	2	6,256	0.03%
2020/09/24	0	0.00	1	29.15	28.75	-1	6,161	-0.02%
2020/09/23	1	29.35	0	0.00	29.40	1	6,080	0.02%
2020/09/21	1	29.00	1	29.85	29.70	0	5,899	0.00%
2020/09/17	1	30.25	15	30.25	30.20	-14	5,605	-0.25%
2020/09/16	0	0.00	35	30.41	30.60	-35	5,432	-0.64%
2020/09/15	3	29.95	3	29.77	30.00	0	5,264	0.00%
2020/09/14	5	29.85	31	29.88	30.00	-26	5,154	-0.50%
2020/09/11	7	29.68	7	29.76	29.55	0	5,015	0.00%
2020/09/10	17	30.08	15	30.55	30.00	2	4,700	0.04%
2020/09/09	30	30.42	7	30.24	30.70	23	4,502	0.51%
2020/09/08	1	29.45	9	29.97	30.65	-8	4,220	-0.19%
2020/09/07	3	29.40	12	29.85	29.65	-9	3,982	-0.23%
2020/09/04	9	28.63	10	28.81	28.95	-1	3,599	-0.03%
2020/09/03	6	27.74	6	28.15	28.10	0	3,323	0.00%
2020/09/02	4	27.45	29	27.67	27.70	-25	3,138	-0.80%
2020/09/01	5	26.87	0	0.00	26.95	5	2,928	0.17%
2020/08/31	35	26.40	50	26.74	26.75	-15	2,849	-0.53%
2020/08/28	0	0.00	3	25.68	25.70	-3	2,699	-0.11%
2020/08/27	0	0.00	3	25.53	25.50	-3	2,692	-0.11%
2020/08/24	8	25.33	0	0.00	25.40	8	2,686	0.30%
2020/08/21	0	0.00	7	25.19	25.25	-7	2,663	-0.26%
2020/08/20	32	24.80	4	25.03	24.80	28	2,643	1.06%
2020/08/19	0	0.00	2	25.65	25.55	-2	2,601	-0.08%
2020/08/18	0	0.00	1	25.45	25.60	-1	2,564	-0.04%
2020/08/17	0	0.00	6	25.29	25.40	-6	2,525	-0.24%
2020/08/13	2	24.30	0	0.00	24.55	2	2,427	0.08%
2020/08/12	0	0.00	2	24.35	24.60	-2	2,438	-0.08%
2020/08/11	2	24.23	4	24.55	24.55	-2	2,421	-0.08%
2020/08/10	0	0.00	10	24.20	24.15	-10	2,370	-0.42%
2020/08/03	4	23.98	0	0.00	24.00	4	2,291	0.17%
2020/07/28	0	0.00	80	23.40	23.35	-80	2,207	-3.62%
2020/07/27	2	23.45	0	0.00	23.50	2	2,191	0.09%
2020/07/24	0	0.00	5	23.65	23.55	-5	2,185	-0.23%
2020/07/23	0	0.00	1	23.80	23.80	-1	2,159	-0.05%
2020/07/22	0	0.00	5	23.36	23.50	-5	2,127	-0.23%
2020/07/20	1	23.05	0	0.00	22.95	1	2,042	0.05%
2020/07/17	0	0.00	1	23.05	22.95	-1	2,041	-0.05%
2020/07/16	5	23.00	1	23.00	22.95	4	2,046	0.20%
2020/07/09	0	0.00	3	22.90	22.90	-3	2,022	-0.15%
2020/07/06	3	23.10	1	23.05	23.05	2	1,990	0.10%
2020/07/02	0	0.00	1	23.05	23.15	-1	1,954	-0.05%
2020/07/01	0	0.00	22	22.69	22.60	-22	1,901	-1.16%
2020/06/30	0	0.00	1	22.30	22.40	-1	1,871	-0.05%
2020/06/29	6	22.00	0	0.00	22.10	6	1,868	0.32%
2020/06/23	15	22.05	0	0.00	22.15	15	1,882	0.80%
2020/06/22	0	0.00	15	22.30	22.40	-15	1,897	-0.79%
2020/06/19	1	22.15	1	22.15	22.40	0	1,902	0.00%
2020/06/17	16	22.05	0	0.00	22.20	16	1,882	0.85%
2020/06/16	1	21.95	1	21.95	22.00	0	1,892	0.00%
2020/06/15	1	21.90	0	0.00	21.90	1	1,881	0.05%
2020/06/12	2	22.43	0	0.00	22.35	2	1,835	0.11%
2020/06/10	0	0.00	2	24.30	24.30	-2	1,678	-0.12%
2020/06/09	3	24.30	0	0.00	24.30	3	1,670	0.18%
2020/06/08	0	0.00	1	24.30	24.30	-1	1,676	-0.06%
2020/06/03	0	0.00	2	24.38	24.35	-2	1,728	-0.12%
2020/06/02	0	0.00	101	24.30	24.30	-101	1,747	-5.78%	大賣/鉅額交易
2020/06/01	0	0.00	144	24.20	24.20	-144	1,825	-7.89%	大賣/鉅額交易
2020/05/29	2	24.05	0	0.00	23.95	2	1,847	0.11%
2020/05/26	0	0.00	1	24.05	24.05	-1	1,838	-0.05%
2020/05/25	1	23.70	0	0.00	23.90	1	1,822	0.05%
2020/05/14	2	23.10	0	0.00	23.05	2	1,701	0.12%
2020/05/11	0	0.00	1	23.25	23.15	-1	1,817	-0.06%
2020/05/07	1	23.05	0	0.00	23.05	1	1,809	0.06%
2020/05/06	0	0.00	1	22.95	22.90	-1	1,815	-0.06%
2020/05/05	1	22.70	0	0.00	22.90	1	1,805	0.06%
2020/05/04	1	22.75	0	0.00	22.70	1	1,802	0.06%
2020/04/21	1	21.85	0	0.00	21.80	1	1,877	0.05%
2020/04/16	2	22.15	0	0.00	22.10	2	1,866	0.11%
2020/04/01	0	0.00	1	21.75	21.50	-1	1,948	-0.05%
2020/03/31	0	0.00	1	21.70	21.60	-1	1,949	-0.05%
2020/03/27	2	21.10	0	0.00	21.10	2	1,969	0.10%
2020/03/26	0	0.00	3	21.12	21.40	-3	1,963	-0.15%
2020/03/25	0	0.00	6	21.20	21.30	-6	1,961	-0.31%
2020/03/24	1	20.25	0	0.00	20.20	1	1,933	0.05%
2020/03/20	7	20.14	10	20.10	20.00	-3	1,937	-0.15%
2020/03/19	5	19.76	0	0.00	19.40	5	1,922	0.26%
2020/03/18	3	21.50	0	0.00	21.30	3	1,866	0.16%
2020/03/16	0	0.00	4	22.43	22.30	-4	1,810	-0.22%
2020/03/13	3	21.88	0	0.00	22.15	3	1,764	0.17%
2020/03/12	2	22.80	0	0.00	22.75	2	1,702	0.12%
2020/03/11	0	0.00	1	23.55	23.45	-1	1,674	-0.06%
2020/03/10	1	23.25	0	0.00	23.25	1	1,661	0.06%
2020/03/09	5	23.50	0	0.00	23.50	5	1,628	0.31%
2020/03/05	0	0.00	16	24.02	24.35	-16	1,567	-1.02%
2020/03/04	10	23.55	30	23.55	23.60	-20	1,479	-1.35%
2020/02/27	0	0.00	2	22.50	22.50	-2	1,529	-0.13%
2020/02/25	1	22.10	0	0.00	22.50	1	1,592	0.06%
2020/01/31	10	22.55	0	0.00	22.55	10	1,422	0.70%
2020/01/30	0	0.00	1	22.50	22.50	-1	1,404	-0.07%
2020/01/16	30	23.10	0	0.00	23.20	30	1,336	2.24%
2019/12/20	1	22.95	0	0.00	22.70	1	1,247	0.08%
2019/12/05	0	0.00	2	22.65	22.65	-2	1,149	-0.17%
2019/12/03	0.1	22.55	0	0.00	22.70	0.1	1,133	0.01%
2019/12/02	0.2	22.60	0	0.00	22.60	0.2	1,144	0.01%
2019/11/29	0	0.00	2	22.55	22.60	-2	1,150	-0.17%
2019/11/28	0	0.00	1	22.65	22.55	-1	1,149	-0.09%
2019/11/26	0	0.00	2	22.40	22.50	-2	1,098	-0.18%
2019/11/25	0	0.00	5	21.98	22.00	-5	1,026	-0.49%
2019/11/18	0	0.00	2.1	21.75	21.75	-2.1	949	-0.23%
2019/11/08	2	21.75	0	0.00	21.75	2	996	0.20%
2019/11/07	1	21.65	0	0.00	21.65	1	1,004	0.10%
2019/11/05	1	21.70	0	0.00	21.60	1	1,032	0.10%
2019/11/04	1	21.50	0	0.00	21.50	1	1,041	0.10%
2019/11/01	0	0.00	0.8	21.65	21.60	-0.8	1,039	-0.07%
2019/10/25	6	21.40	0	0.00	21.50	6	1,095	0.55%
2019/10/24	1	21.35	0	0.00	21.50	1	1,101	0.09%
2019/10/23	3	21.47	0	0.00	21.35	3	1,116	0.27%
2019/10/21	2	21.80	1	21.85	21.75	1	1,090	0.09%
2019/10/18	0	0.00	9	21.35	22.25	-9	1,061	-0.85%
2019/10/15	0	0.00	0.1	21.40	21.40	-0.1	1,024	-0.01%
2019/10/07	1	21.70	0	0.00	21.70	1	1,097	0.09%
2019/09/25	1	21.55	0	0.00	21.55	1	1,160	0.09%
2019/09/12	1	21.15	0	0.00	21.05	1	1,243	0.08%
2019/09/10	1	21.10	0	0.00	21.20	1	1,250	0.08%
2019/09/05	0	0.00	1	21.00	21.15	-1	1,237	-0.08%
2019/09/02	1	20.85	0	0.00	20.85	1	1,207	0.08%
2019/08/29	1	20.60	0	0.00	20.55	1	1,191	0.08%
2019/08/27	1	20.65	0	0.00	20.65	1	1,169	0.09%
2019/08/20	1	20.70	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	2	21.00	0	0.00	20.90	2	1,161	0.17%
2019/08/15	2	20.95	0	0.00	21.05	2	1,166	0.17%
2019/08/13	4	21.33	0	0.00	21.25	4	1,166	0.34%
2019/08/08	7	21.51	0	0.00	21.70	7	1,158	0.60%
2019/08/07	0	0.00	2	21.48	21.30	-2	1,152	-0.17%
2019/08/06	4	20.35	0	0.00	20.60	4	1,130	0.35%
2019/08/05	4	20.74	0	0.00	20.75	4	1,128	0.35%
2019/08/02	0	0.00	10	21.10	21.10	-10	1,121	-0.89%
2019/07/31	1	21.65	0	0.00	21.55	1	1,117	0.09%
2019/07/29	1	21.75	0	0.00	21.80	1	1,125	0.09%
2019/07/24	1	21.75	0	0.00	21.55	1	1,124	0.09%
2019/07/22	2	21.98	0	0.00	22.00	2	1,109	0.18%
2019/07/16	1	22.50	0	0.00	22.35	1	1,172	0.09%
2019/07/15	8	23.75	0	0.00	23.65	8	1,160	0.69%
2019/06/27	0	0.00	10	23.20	23.25	-10	1,206	-0.83%
2019/06/12	0	0.00	3	22.45	22.50	-3	1,131	-0.27%
2019/06/11	0	0.00	4	22.34	22.40	-4	1,129	-0.35%
2019/05/22	0	0.00	1	22.35	22.55	-1	1,099	-0.09%
2019/05/13	3	21.70	0	0.00	21.75	3	1,146	0.26%
2019/05/10	0	0.00	2	22.30	22.15	-2	1,137	-0.18%
2019/05/09	0	0.00	10	22.50	22.15	-10	1,141	-0.88%
2019/05/06	0	0.00	2	22.25	22.25	-2	1,121	-0.18%
2019/05/02	2	22.03	0	0.00	22.10	2	1,111	0.18%
2019/04/26	3	21.65	4	21.55	21.65	-1	1,089	-0.09%
2019/04/24	4	21.65	0	0.00	21.65	4	1,072	0.37%
2019/04/23	5	21.57	0	0.00	21.60	5	1,059	0.47%
2019/04/19	1	21.95	0	0.00	22.00	1	1,021	0.10%
2019/04/16	2	22.00	0	0.00	22.00	2	986	0.20%
2019/04/15	0	0.00	4	22.14	22.00	-4	997	-0.40%
2019/04/11	1	22.15	4	22.10	22.15	-3	1,007	-0.30%
2019/04/09	12	21.46	1	21.90	21.90	11	947	1.16%
2019/04/08	1	21.20	0	0.00	21.30	1	928	0.11%
2019/03/29	0	0.00	21	21.35	21.25	-21	981	-2.14%
2019/03/27	20	21.00	0	0.00	21.25	20	1,160	1.72%
2019/03/22	0	0.00	1	21.35	21.20	-1	1,240	-0.08%
2019/03/21	0	0.00	1	21.40	21.45	-1	1,235	-0.08%
2019/03/08	2	20.50	0	0.00	20.50	2	1,212	0.16%
2019/03/04	3	20.50	0	0.00	20.65	3	1,201	0.25%
2019/02/26	0	0.00	2	20.40	20.40	-2	1,198	-0.17%
2019/02/20	0	0.00	1	20.60	20.50	-1	1,173	-0.09%
2019/02/19	0	0.00	1	20.15	20.15	-1	1,146	-0.09%
2019/02/15	0	0.00	22	19.80	19.90	-22	1,117	-1.97%
2019/02/13	0	0.00	1	19.95	19.95	-1	1,095	-0.09%
2019/02/12	0	0.00	5	19.70	19.65	-5	1,084	-0.46%
2019/01/24	2	19.35	12	19.53	19.75	-10	1,044	-0.96%
2019/01/23	5	19.10	0	0.00	19.05	5	1,029	0.49%
2019/01/15	4	19.00	0	0.00	19.05	4	1,056	0.38%
2019/01/09	0	0.00	2	19.05	19.05	-2	1,064	-0.19%
2019/01/07	2	18.75	0	0.00	18.85	2	1,062	0.19%
2019/01/04	13	18.76	0	0.00	18.65	13	1,052	1.23%
2019/01/03	2	18.90	0	0.00	18.85	2	1,060	0.19%
2019/01/02	1	18.90	0	0.00	18.90	1	1,058	0.09%
2018/12/27	20	18.85	0	0.00	18.85	20	1,073	1.86%
2018/12/26	1	18.75	0	0.00	18.85	1	1,068	0.09%
2018/12/24	5	18.95	0	0.00	18.95	5	1,045	0.48%
2018/12/22	21	19.00	3	19.08	19.05	18	1,048	1.72%
2018/12/21	10	19.11	0	0.00	18.85	10	1,065	0.94%
2018/12/20	2	19.60	6	19.83	19.65	-4	937	-0.43%
2018/12/19	10	19.63	0	0.00	19.60	10	911	1.10%
2018/12/18	1	20.50	0	0.00	20.50	1	826	0.12%
2018/11/30	1	20.90	0	0.00	20.90	1	835	0.12%
2018/11/28	0	0.00	3	20.70	21.00	-3	830	-0.36%
2018/11/23	60	20.81	0	0.00	20.75	60	822	7.29%
2018/11/22	30	20.97	0	0.00	20.85	30	828	3.62%
2018/11/21	10	20.90	0	0.00	20.95	10	829	1.21%
2018/11/14	5	20.85	0	0.00	20.80	5	815	0.61%
2018/11/13	1	20.70	0	0.00	20.70	1	819	0.12%
2018/11/12	2	20.95	0	0.00	21.00	2	819	0.24%
2018/11/08	3	21.05	0	0.00	21.10	3	837	0.36%
2018/11/02	12	20.92	0	0.00	21.00	12	854	1.41%
2018/10/22	0	0.00	5	21.35	21.60	-5	859	-0.58%
2018/10/19	5	21.35	0	0.00	21.35	5	866	0.58%
2018/09/19	0	0.00	5	22.80	22.85	-5	808	-0.62%
2018/09/18	0	0.00	1	22.60	22.65	-1	955	-0.10%
2018/09/12	6	22.11	0	0.00	22.15	6	1,030	0.58%
2018/09/05	0	0.00	5	22.65	22.65	-5	1,091	-0.46%
2018/08/31	0	0.00	1	22.60	22.60	-1	1,108	-0.09%
2018/08/29	0	0.00	0.6	22.70	22.60	-0.6	1,117	-0.05%
2018/08/28	0	0.00	2	22.55	22.60	-2	1,114	-0.18%
2018/08/16	5	22.10	0	0.00	22.15	5	1,255	0.40%
2018/08/15	5	22.35	0	0.00	22.25	5	1,255	0.40%
2018/08/13	0	0.00	21	22.64	22.70	-21	1,236	-1.70%
2018/07/31	3	22.65	0	0.00	22.90	3	1,277	0.23%
2018/07/26	0	0.00	5	22.55	22.55	-5	1,330	-0.38%
2018/07/25	0	0.00	5	22.50	22.35	-5	1,349	-0.37%
2018/07/20	10	22.15	0	0.00	22.15	10	1,380	0.72%
2018/07/12	15	21.72	0	0.00	21.80	15	1,377	1.09%
2018/07/04	22	21.66	0	0.00	21.95	22	1,356	1.62%
2018/06/27	10	23.90	0	0.00	23.85	10	1,279	0.78%
2018/06/26	11	23.80	0	0.00	23.80	11	1,121	0.98%
2018/06/22	0	0.00	17.8	23.90	23.90	-17.8	1,086	-1.64%
2018/06/21	0	0.00	9	23.90	23.90	-9	1,075	-0.84%
2018/06/20	1	23.95	0	0.00	23.95	1	1,068	0.09%
2018/06/12	2	24.30	0	0.00	24.25	2	1,056	0.19%
2018/06/11	0	0.00	4	24.20	24.20	-4	1,059	-0.38%
2018/06/07	10	24.25	0	0.00	24.25	10	1,078	0.93%
2018/06/01	5	24.05	0	0.00	24.10	5	1,051	0.48%
2018/05/31	2	24.10	0	0.00	24.05	2	1,033	0.19%
2018/05/28	1	24.20	0	0.00	24.20	1	1,032	0.10%
2018/05/16	0	0.00	1	24.50	24.40	-1	1,021	-0.10%
2018/04/30	1	24.35	0	0.00	24.65	1	974	0.10%
2018/04/11	1	25.15	0	0.00	25.35	1	1,467	0.07%
2018/04/09	0	0.00	5	25.20	25.20	-5	1,624	-0.31%
2018/03/31	0	0.00	1	24.95	25.10	-1	1,749	-0.06%
2018/03/23	2	24.05	0	0.00	24.05	2	1,987	0.10%
2018/03/20	1	24.05	0	0.00	24.10	1	1,961	0.05%
2018/03/09	1	24.50	0	0.00	24.45	1	1,878	0.05%
2018/03/05	1	24.60	0	0.00	24.35	1	1,874	0.05%
2018/02/22	0	0.00	1	25.40	25.35	-1	1,785	-0.06%
2018/02/09	1	25.20	0	0.00	25.40	1	1,785	0.06%
2018/02/07	0	0.00	0.1	24.90	25.00	-0.1	1,793	0.00%
2018/02/06	2	24.80	0	0.00	24.75	2	1,791	0.11%
2018/01/30	1	25.85	2	25.80	25.70	-1	1,722	-0.06%
2018/01/24	0	0.00	5	25.95	26.20	-5	1,767	-0.28%
2018/01/23	0	0.00	16	26.30	26.30	-16	1,760	-0.91%
2018/01/18	6	26.55	0	0.00	26.85	6	1,711	0.35%
2018/01/16	0	0.00	2	26.75	27.05	-2	1,679	-0.12%
2018/01/15	2	27.50	0	0.00	27.30	2	1,659	0.12%
2018/01/12	8	27.53	2	27.70	27.65	6	1,621	0.37%
2018/01/11	0	0.00	2	27.55	27.50	-2	1,588	-0.13%
2018/01/10	2	27.38	4	27.34	27.35	-2	1,527	-0.13%
2018/01/05	2	26.25	1	26.25	26.25	1	1,300	0.08%
2018/01/04	2	26.33	7	26.28	26.20	-5	1,293	-0.39%
2018/01/03	0	0.00	4	26.09	26.00	-4	1,195	-0.33%
2018/01/02	1	25.80	0	0.00	26.00	1	1,116	0.09%