東和鋼鐵 (2006)-元大-新竹經國券商分點個股進出

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
73.7
漲跌
▲0.3
漲幅
+0.41%
成交量
3,592張
產業
上市鋼鐵類股
768人加入追蹤

立即追蹤
本地時間:13:30

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

東和鋼鐵 (2006)籌碼相關－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/04/23	3	73.30	2	73.70	73.70	1	2,499	0.04%
2024/04/22	4.1	72.84	4	73.48	73.40	0.1	2,474	0.00%
2024/04/19	5	72.82	6	73.12	73.40	-1	2,420	-0.04%
2024/04/18	2.1	72.01	8	72.43	72.80	-5.9	2,362	-0.25%
2024/04/17	4	71.20	7	71.60	71.60	-3	2,310	-0.13%
2024/04/16	1	69.40	2	70.10	70.20	-1	2,295	-0.04%
2024/04/15	4	70.95	3	71.50	70.70	1	2,270	0.04%
2024/04/12	4	71.08	1	71.00	70.80	3	2,254	0.13%
2024/04/11	6	71.45	4	71.88	71.50	2	2,242	0.09%
2024/04/10	1	72.30	0	0.00	72.30	1	2,227	0.04%
2024/04/09	0.2	72.30	8	72.14	72.60	-7.8	2,216	-0.35%
2024/04/08	4	71.30	0	0.00	71.10	4	2,210	0.18%
2024/04/03	9.1	72.05	11	73.14	71.00	-1.9	2,202	-0.09%
2024/04/02	1	69.90	0	0.00	70.20	1	2,135	0.05%
2024/04/01	0	69.70	3	69.33	69.20	-3	2,158	-0.14%
2024/03/28	4	68.88	1	69.30	68.60	3	2,193	0.14%
2024/03/27	3	68.63	0	0.00	68.70	3	2,226	0.13%
2024/03/26	1	69.50	0	0.00	69.60	1	2,273	0.04%
2024/03/25	1	68.60	6	69.25	69.10	-5	2,322	-0.22%
2024/03/22	15.2	69.32	0	0.00	68.50	15.2	2,342	0.65%
2024/03/21	0	0.00	63.1	77.67	77.70	-63.1	2,199	-2.87%
2024/03/20	2.1	77.30	0.1	76.90	76.90	2.1	2,196	0.09%
2024/03/19	5	77.36	3.3	77.71	77.30	1.7	2,155	0.08%
2024/03/18	1	76.60	0.1	76.50	76.50	1	2,127	0.04%
2024/03/15	1	76.50	1	76.90	76.50	0	2,115	0.00%
2024/03/14	1	76.60	1	76.90	77.10	0	2,109	0.00%
2024/03/13	1	77.10	0.3	77.20	76.60	0.7	2,087	0.03%
2024/03/12	0	77.60	0	0.00	77.50	0	2,057	0.00%
2024/03/11	0	0.00	11	77.95	77.70	-11	2,040	-0.54%
2024/03/08	4	76.98	6	76.87	76.90	-2	2,007	-0.10%
2024/03/06	1	77.90	1	78.20	78.20	0	1,959	0.00%
2024/03/05	1	77.10	5	78.26	78.70	-4	1,933	-0.21%
2024/03/04	3	76.97	0	0.00	77.00	3	1,916	0.16%
2024/03/01	1	76.65	4	77.18	78.00	-3	1,895	-0.16%
2024/02/29	4	76.83	0.1	77.00	77.30	4	1,877	0.21%
2024/02/27	2	76.60	2	76.90	76.30	0	1,838	0.00%
2024/02/26	0	0.00	2	74.85	75.00	-2	1,777	-0.11%
2024/02/23	1	74.40	3	74.50	74.40	-2	1,784	-0.11%
2024/02/22	5	74.22	2.1	74.39	74.40	3	1,791	0.16%
2024/02/21	2	72.95	0	0.00	72.80	2	1,771	0.11%
2024/02/19	0	0.00	3.1	72.40	72.90	-3.1	1,755	-0.17%
2024/02/16	0	0.00	1	72.30	72.00	-1	1,805	-0.06%
2024/02/15	3	71.73	0	0.00	71.90	3	1,821	0.16%
2024/02/02	0	73.50	0.1	73.80	72.40	0	1,814	0.00%
2024/01/29	0	0.00	2	73.05	73.30	-2	1,873	-0.11%
2024/01/25	0	0.00	1	72.50	72.80	-1	1,939	-0.05%
2024/01/23	0	0.00	0.8	71.70	72.30	-0.8	2,017	-0.04%
2024/01/22	0	0.00	3	71.87	71.80	-3	2,033	-0.15%
2024/01/19	5	70.88	2	71.40	71.40	3	2,034	0.15%
2024/01/18	0	0.00	2	71.80	72.00	-2	2,039	-0.10%
2024/01/16	0	0.00	5	71.26	71.70	-5	2,013	-0.25%
2024/01/15	1	70.70	0	0.00	70.90	1	1,991	0.05%
2024/01/12	2	70.90	3.3	70.95	71.10	-1.3	2,004	-0.06%
2024/01/11	0	0.00	0.3	70.20	70.50	-0.3	2,001	-0.01%
2024/01/10	1	69.80	1.3	70.38	70.50	-0.3	2,048	-0.01%
2024/01/09	5	70.56	1	71.20	70.50	4	2,044	0.20%
2024/01/08	2	71.10	0	0.00	71.10	2	2,045	0.10%
2024/01/05	0	0.00	2	71.50	71.50	-2	2,053	-0.10%
2024/01/04	5	71.12	10	71.48	71.50	-5	2,056	-0.24%
2024/01/03	5	70.86	0	0.00	70.70	5	2,060	0.24%
2024/01/02	0	71.70	2	71.80	71.30	-2	2,062	-0.09%
2023/12/29	1	70.90	0	0.00	70.70	1	2,042	0.05%
2023/12/28	0	0.00	5	71.16	71.20	-5	2,037	-0.25%
2023/12/27	2	70.50	0.1	69.70	69.70	2	2,011	0.10%
2023/12/25	3	72.40	0	0.00	70.90	3	1,964	0.15%
2023/12/22	1	71.40	1	71.90	72.40	0	1,975	0.00%
2023/12/21	23	71.97	1.1	72.58	72.50	21.9	1,936	1.13%
2023/12/20	4.1	72.15	3	73.60	73.60	1.1	1,864	0.06%
2023/12/19	1	72.40	0.1	72.30	72.70	0.9	1,801	0.05%
2023/12/18	0.1	71.70	0	0.00	72.50	0.1	1,753	0.00%
2023/12/15	1	72.00	1	72.50	72.00	0	1,705	0.00%
2023/12/13	1	70.80	0	0.00	70.60	1	1,638	0.06%
2023/12/12	1	70.70	1	71.00	71.90	0	1,642	0.00%
2023/12/11	0	0.00	2	70.95	71.20	-2	1,650	-0.12%
2023/12/08	0	0.00	1.5	69.77	70.00	-1.5	1,633	-0.09%
2023/12/07	0	0.00	5	69.76	69.80	-5	1,638	-0.31%
2023/12/06	0	0.00	0.3	69.50	69.70	-0.3	1,643	-0.02%
2023/12/04	1	68.80	0	0.00	69.00	1	1,646	0.06%
2023/12/01	0	69.30	0	0.00	69.50	0	1,661	0.00%
2023/11/30	3	69.30	0	0.00	69.30	3	1,665	0.18%
2023/11/29	3	69.33	0	0.00	69.70	3	1,704	0.18%
2023/11/28	0	0.00	1	69.70	70.10	-1	1,695	-0.06%
2023/11/27	0	0.00	0	69.30	69.60	0	1,690	0.00%
2023/11/23	1	68.50	0	0.00	68.60	1	1,700	0.06%
2023/11/22	0	0.00	5	69.10	69.30	-5	1,693	-0.30%
2023/11/20	1	68.60	0	0.00	68.60	1	1,682	0.06%
2023/11/17	0	0.00	0.4	68.85	69.00	-0.4	1,683	-0.02%
2023/11/15	0	0.00	8.1	68.65	69.30	-8.1	1,668	-0.49%
2023/11/14	2	67.10	0	0.00	67.60	2	1,621	0.12%
2023/11/13	0.1	67.60	7.1	67.95	68.00	-7	1,605	-0.44%
2023/11/09	1	67.80	7.2	67.66	67.80	-6.2	1,619	-0.38%
2023/11/08	3	67.63	0	0.00	67.80	3	1,612	0.19%
2023/11/07	0	0.00	5.2	67.11	67.90	-5.2	1,593	-0.33%
2023/11/06	2	65.20	2	65.85	65.90	0	1,556	0.00%
2023/11/03	2	63.70	11	64.95	65.90	-9	1,552	-0.58%
2023/11/02	14	64.85	5.1	65.07	64.80	8.9	1,570	0.57%
2023/11/01	0.1	65.70	11	65.82	65.90	-11	1,593	-0.69%
2023/10/31	2	64.60	2	65.20	65.00	0	1,656	0.00%
2023/10/30	0	0.00	1	63.30	63.80	-1	1,649	-0.06%
2023/10/27	1	62.40	0	0.00	62.50	1	1,660	0.06%
2023/10/26	0	0.00	3	62.37	62.40	-3	1,667	-0.18%
2023/10/25	20	61.40	6	61.90	62.00	14	1,668	0.84%
2023/10/24	4	60.98	6	61.30	61.30	-2	1,678	-0.12%
2023/10/23	2	61.50	0	0.00	61.20	2	1,680	0.12%
2023/10/20	0	0.00	1	61.60	61.60	-1	1,694	-0.06%
2023/10/19	1	62.20	0	0.00	62.20	1	1,698	0.06%
2023/10/18	0.1	62.20	1	63.20	63.20	-0.9	1,687	-0.05%
2023/10/16	0	0.00	2	61.70	61.90	-2	1,649	-0.12%
2023/10/13	0.1	61.00	0	0.00	61.20	0.1	1,649	0.00%
2023/10/12	8	60.44	2	60.80	60.80	6	1,646	0.36%
2023/10/11	3.4	60.14	1	60.40	60.20	2.4	1,644	0.15%
2023/10/06	0	0.00	17	60.87	60.90	-17	1,636	-1.04%
2023/10/05	3.2	59.88	1	59.80	59.70	2.2	1,626	0.13%
2023/10/04	7.1	60.13	4	60.55	60.10	3.1	1,611	0.19%
2023/10/03	2.1	60.31	0	0.00	60.20	2.1	1,604	0.13%
2023/10/02	0.1	60.50	0	0.00	60.50	0.1	1,599	0.01%
2023/09/28	1	60.20	1	60.40	60.70	0	1,601	0.00%
2023/09/27	7	61.19	2	60.75	61.20	5	1,582	0.32%
2023/09/26	0.1	62.90	1	63.10	63.00	-0.9	1,555	-0.06%
2023/09/25	0	0.00	13	63.00	63.00	-13	1,545	-0.84%
2023/09/22	0	0.00	2	63.60	63.20	-2	1,549	-0.13%
2023/09/21	0	0.00	12	63.32	63.30	-12	1,539	-0.78%
2023/09/20	2	63.80	0	0.00	63.40	2	1,526	0.13%
2023/09/19	0	0.00	2	63.35	63.90	-2	1,517	-0.13%
2023/09/18	0	0.00	3	62.40	62.80	-3	1,506	-0.20%
2023/09/15	1	62.90	0	0.00	62.30	1	1,505	0.07%
2023/09/14	0	0.00	2	61.75	62.30	-2	1,487	-0.13%
2023/09/13	0	0.00	7	61.23	61.40	-7	1,472	-0.48%
2023/09/12	2	60.60	12	61.07	61.10	-10	1,493	-0.67%
2023/09/11	0	0.00	1	61.00	61.30	-1	1,496	-0.07%
2023/09/08	2	60.55	2	60.90	61.00	0	1,492	0.00%
2023/09/07	6	60.82	1	61.40	61.00	5	1,498	0.33%
2023/09/06	3	60.70	4	61.25	61.50	-1	1,489	-0.07%
2023/09/05	12.1	60.93	2	61.30	61.30	10.1	1,471	0.68%
2023/09/04	4	60.78	6	61.17	61.30	-2	1,493	-0.13%
2023/09/01	3	59.60	0	0.00	60.00	3	1,456	0.21%
2023/08/31	0	0.00	6	59.95	59.90	-6	1,464	-0.41%
2023/08/29	2	58.70	0	0.00	59.30	2	1,461	0.14%
2023/08/28	0	0.00	2	58.90	59.20	-2	1,474	-0.14%
2023/08/25	0	0.00	2	58.70	58.80	-2	1,502	-0.13%
2023/08/24	0.2	58.20	0	0.00	58.00	0.2	1,503	0.01%
2023/08/23	0.1	58.60	0	0.00	59.40	0.1	1,487	0.00%
2023/08/22	1.4	58.56	0	0.00	58.50	1.4	1,491	0.09%
2023/08/21	3	59.40	0	0.00	59.70	3	1,486	0.20%
2023/08/18	0	0.00	2	59.70	59.60	-2	1,497	-0.13%
2023/08/17	0.1	59.40	0	0.00	59.30	0.1	1,496	0.01%
2023/08/16	0	59.90	0	0.00	60.00	0	1,503	0.00%
2023/08/15	0	0.00	4	59.15	58.90	-4	1,496	-0.27%
2023/08/14	2.1	60.45	4	60.78	60.60	-1.9	1,481	-0.13%
2023/08/11	3	60.23	1	60.70	60.30	2	1,480	0.14%
2023/08/10	7.1	60.30	7	60.70	60.40	0.1	1,477	0.01%
2023/08/09	4	60.20	2.3	60.60	60.30	1.7	1,458	0.12%
2023/08/08	3	60.37	3.1	60.69	60.80	-0.1	1,436	0.00%
2023/08/07	4	61.30	0	0.00	60.30	4	1,382	0.29%
2023/08/04	4	60.25	6	60.50	60.50	-2	1,313	-0.15%
2023/08/02	2	59.25	1	58.40	58.10	1	1,205	0.08%
2023/08/01	0.1	57.80	4.1	57.11	57.90	-4	1,157	-0.35%
2023/07/31	0.3	56.30	0	0.00	55.90	0.3	1,123	0.02%
2023/07/28	10	56.49	8	56.85	56.40	2	1,110	0.18%
2023/07/27	8	56.50	0	0.00	56.80	8	1,091	0.73%
2023/07/26	0.5	56.80	0	0.00	56.80	0.5	1,077	0.05%
2023/07/25	0.2	55.85	0	0.00	56.30	0.2	1,076	0.02%
2023/07/24	1	55.40	0	0.00	55.10	1	1,058	0.09%
2023/07/21	2	55.81	0	0.00	55.80	2	1,051	0.19%
2023/07/19	3.4	55.59	0	0.00	55.40	3.4	1,059	0.32%
2023/07/13	0	0.00	1	56.90	57.20	-1	1,073	-0.09%
2023/07/11	0	57.20	0	0.00	57.20	0	1,088	0.00%
2023/07/06	1	58.10	0	0.00	57.80	1	1,158	0.09%
2023/06/30	0.1	59.35	2	59.15	59.50	-1.9	1,234	-0.16%
2023/06/29	2	59.00	0	0.00	59.20	2	1,334	0.15%
2023/06/28	0	0.00	10.5	58.99	58.90	-10.5	1,378	-0.76%
2023/06/27	0.1	59.30	0	0.00	59.50	0.1	1,407	0.01%
2023/06/26	1	59.00	0	0.00	59.10	1	1,439	0.07%
2023/06/16	0	0.00	0.7	58.10	58.50	-0.7	1,441	-0.05%
2023/06/14	0.1	56.90	0	0.00	57.30	0.1	1,438	0.00%
2023/06/12	0.1	57.60	0	0.00	57.50	0.1	1,456	0.01%
2023/06/09	0.1	57.80	0.6	57.70	57.70	-0.5	1,488	-0.03%
2023/06/08	0.1	57.90	0	0.00	57.90	0.1	1,506	0.01%
2023/06/07	1.2	57.52	1	57.70	57.50	0.2	1,511	0.01%
2023/06/06	0.1	57.40	0	0.00	57.50	0.1	1,524	0.01%
2023/06/02	0.5	56.17	0.2	56.10	56.20	0.3	1,530	0.02%
2023/06/01	0.1	55.85	0	0.00	56.20	0.1	1,541	0.01%
2023/05/31	0.4	56.38	0	0.00	55.90	0.4	1,554	0.03%
2023/05/30	0.5	56.70	0	0.00	56.40	0.5	1,576	0.03%
2023/05/25	0.1	57.10	0	0.00	56.80	0.1	1,739	0.00%
2023/05/24	0.4	57.30	0	0.00	57.50	0.4	1,748	0.02%
2023/05/19	0.1	57.10	0	0.00	57.00	0.1	1,735	0.00%
2023/05/18	0.1	58.00	0	0.00	57.60	0.1	1,733	0.01%
2023/05/15	1	57.40	2	57.00	57.20	-1	1,752	-0.06%
2023/05/09	0.3	56.76	0	0.00	56.90	0.3	1,773	0.01%
2023/05/03	0.5	56.98	0	0.00	56.90	0.5	1,856	0.02%
2023/05/02	0.1	57.40	0	0.00	57.10	0.1	1,890	0.01%
2023/04/28	0.1	56.50	0	0.00	57.70	0.1	1,908	0.00%
2023/04/27	0.4	56.61	0	0.00	56.10	0.4	1,922	0.02%
2023/04/26	0	0.00	0	56.30	56.80	0	1,937	0.00%
2023/04/24	0	0.00	1	56.60	56.50	-1	1,957	-0.05%
2023/04/21	13.1	58.54	14.5	57.68	57.60	-1.4	1,953	-0.07%
2023/04/20	0	0.00	3	59.70	59.50	-3	1,937	-0.15%
2023/04/19	0.5	59.50	3	59.77	59.40	-2.5	1,931	-0.13%
2023/04/18	0.1	59.10	0	0.00	59.30	0.1	1,902	0.01%
2023/04/17	1	59.30	0	0.00	59.40	1	1,894	0.05%
2023/04/14	0.3	58.80	0	0.00	58.90	0.3	1,886	0.02%
2023/04/13	5	59.10	5.1	58.96	59.00	-0.1	1,886	0.00%
2023/04/12	0.1	58.50	0	0.00	58.80	0.1	1,879	0.00%
2023/04/10	0	57.00	0.4	57.10	56.90	-0.3	1,838	-0.02%
2023/04/07	2.1	57.50	0	0.00	57.50	2.1	1,836	0.11%
2023/04/06	0.1	56.94	0	0.00	57.80	0.1	1,828	0.00%
2023/03/31	0.4	56.45	0	0.00	56.00	0.4	1,802	0.02%
2023/03/30	1.3	56.48	0	0.00	56.40	1.3	1,851	0.07%
2023/03/29	0.5	60.86	0	0.00	60.60	0.5	1,806	0.03%
2023/03/28	1	60.10	1	60.20	60.30	0	1,853	0.00%
2023/03/27	3.4	60.52	2	61.30	60.30	1.4	1,890	0.07%
2023/03/24	0.5	61.20	0	0.00	61.40	0.5	1,913	0.03%
2023/03/23	5	61.30	1	61.30	61.40	4	1,909	0.21%
2023/03/22	0	61.50	0	0.00	61.50	0	1,908	0.00%
2023/03/21	9.1	61.44	0	0.00	61.30	9.1	1,924	0.47%
2023/03/20	0.1	61.90	0	0.00	61.60	0.1	1,916	0.01%
2023/03/17	0.1	61.90	0	0.00	63.00	0.1	1,912	0.00%
2023/03/16	0	61.30	0	0.00	61.10	0	1,888	0.00%
2023/03/14	1.6	62.69	1	62.80	62.00	0.6	1,877	0.03%
2023/03/13	0.1	63.40	0	63.00	63.70	0	1,869	0.00%
2023/03/10	0	0.00	0.1	63.50	63.90	-0.1	1,851	-0.01%
2023/03/09	0.1	63.79	7.1	63.40	63.50	-7	1,835	-0.38%
2023/03/07	3.1	63.28	0	0.00	63.20	3.1	1,814	0.17%
2023/03/06	1	62.20	1	62.30	62.70	0	1,807	0.00%
2023/03/03	1	62.20	0	0.00	62.50	1	1,797	0.06%
2023/03/02	0.2	61.70	0	0.00	62.00	0.2	1,778	0.01%
2023/03/01	1	61.80	6	61.48	62.00	-5	1,747	-0.29%
2023/02/24	2	59.40	1	59.40	59.60	1	1,646	0.06%
2023/02/23	1	57.90	0	0.00	57.90	1	1,606	0.06%
2023/02/21	0	0.00	1	57.10	57.30	-1	1,590	-0.06%
2023/02/20	1	56.40	0	0.00	57.00	1	1,598	0.06%
2023/02/17	1	56.60	0	0.00	56.70	1	1,608	0.06%
2023/02/14	1	56.40	0	0.00	56.60	1	1,633	0.06%
2023/02/10	0.1	56.90	0	0.00	56.60	0.1	1,633	0.00%
2023/02/09	1	58.00	0	0.00	58.00	1	1,631	0.06%
2023/02/08	0.1	57.80	0	0.00	58.10	0.1	1,644	0.01%
2023/02/03	0	0.00	1	57.60	57.60	-1	1,638	-0.06%
2023/02/01	2	57.15	1.1	56.90	57.00	0.9	1,616	0.06%
2023/01/31	0	0.00	1.1	57.69	57.80	-1.1	1,602	-0.07%
2023/01/17	1	56.00	0.1	55.50	56.10	1	1,577	0.06%
2023/01/16	0	55.10	0	0.00	55.00	0	1,565	0.00%
2023/01/13	1	54.80	3	54.70	55.00	-2	1,573	-0.13%
2023/01/12	0	0.00	1	54.20	54.40	-1	1,598	-0.06%
2023/01/11	0.1	53.80	0	0.00	53.80	0.1	1,625	0.00%
2023/01/09	0	0.00	1	52.90	53.10	-1	1,668	-0.06%
2022/12/29	1	51.50	0	0.00	51.30	1	1,748	0.06%
2022/12/28	0	0.00	1	52.70	52.50	-1	1,765	-0.06%
2022/12/22	0	0.00	15	52.50	52.70	-15	1,799	-0.83%
2022/12/20	15	51.10	0	0.00	49.80	15	1,701	0.88%
2022/12/15	0	0.00	1	53.00	52.00	-1	1,563	-0.06%
2022/12/14	1	52.10	0	0.00	52.10	1	1,660	0.06%
2022/12/12	0.1	51.60	0	0.00	51.40	0.1	1,794	0.01%
2022/12/08	6	51.83	0	0.00	52.10	6	1,869	0.32%
2022/12/02	5	52.90	0	0.00	53.00	5	1,881	0.27%
2022/12/01	0	0.00	2	53.10	53.20	-2	1,889	-0.11%
2022/11/22	0	0.00	2	51.55	51.60	-2	1,878	-0.11%
2022/11/17	0.3	50.90	0	0.00	51.40	0.3	1,860	0.02%
2022/11/16	2	51.20	10	51.10	51.30	-8	1,857	-0.43%
2022/11/15	2	51.55	0	0.00	51.80	2	1,852	0.11%
2022/11/14	2	51.50	2	51.40	51.70	0	1,846	0.00%
2022/11/11	11.1	50.39	0	0.00	50.40	11.1	1,827	0.61%
2022/11/10	1	50.00	0	0.00	50.10	1	1,835	0.05%
2022/11/08	0	0.00	0.1	50.30	50.30	-0.1	1,855	-0.01%
2022/11/04	3	49.23	0	0.00	49.25	3	1,862	0.16%
2022/11/01	1	49.60	0	0.00	49.80	1	1,836	0.05%
2022/10/25	1	52.00	0	0.00	50.90	1	1,890	0.05%
2022/10/20	0	0.00	0.1	54.80	55.40	-0.1	1,885	-0.01%
2022/10/19	1	54.50	3.1	54.67	54.60	-2.1	1,843	-0.11%
2022/10/17	0.1	52.70	0	0.00	52.50	0.1	1,899	0.00%
2022/10/13	0	0.00	3	53.60	52.30	-3	2,053	-0.15%
2022/10/04	0	0.00	0.1	52.70	53.20	-0.1	2,240	0.00%
2022/09/29	0.1	49.70	4.1	49.20	49.25	-4.1	2,292	-0.18%
2022/09/23	0	0.00	5	51.60	51.80	-5	2,344	-0.21%
2022/09/21	2	53.00	0	0.00	51.80	2	2,320	0.09%
2022/09/19	1	54.30	1	52.60	52.80	0	2,243	0.00%
2022/09/15	0	0.00	1	53.40	53.60	-1	2,323	-0.04%
2022/09/13	0	0.00	0.4	54.30	54.30	-0.4	2,724	-0.01%
2022/09/12	1	55.00	0	0.00	54.70	1	3,038	0.03%
2022/09/08	1	53.80	1	53.20	53.70	0	3,252	0.00%
2022/09/07	0	0.00	3	53.43	53.30	-3	3,363	-0.09%
2022/09/06	0	0.00	0	53.40	53.70	0	3,502	0.00%
2022/09/05	0	0.00	1	53.30	53.70	-1	3,558	-0.03%
2022/08/29	0	0.00	0.5	54.20	54.30	-0.5	3,842	-0.01%
2022/08/25	0.1	54.80	2	54.70	54.80	-2	4,073	-0.05%
2022/08/22	2	55.00	0	0.00	54.80	2	4,149	0.05%
2022/08/19	0	0.00	0.1	54.40	54.30	-0.1	4,196	0.00%
2022/08/18	1	54.80	2	54.90	54.80	-1	4,239	-0.02%
2022/08/17	2	54.95	30	54.80	54.60	-28	4,262	-0.66%
2022/08/16	0	54.20	0	0.00	54.30	0	4,258	0.00%
2022/08/15	1	54.70	0	0.00	54.60	1	4,271	0.02%
2022/08/12	5	53.88	54	53.71	53.90	-49	4,292	-1.14%
2022/08/11	10	53.00	2.1	53.19	53.00	7.9	4,303	0.18%
2022/08/08	11	51.80	0	0.00	52.00	11	4,360	0.25%
2022/08/05	30	52.40	0.1	52.50	52.40	29.9	4,388	0.68%
2022/08/02	1	52.30	1	52.20	52.20	0	4,563	0.00%
2022/08/01	2.4	52.67	0	0.00	52.90	2.4	4,630	0.05%
2022/07/26	0	50.80	0	0.00	50.20	0	4,678	0.00%
2022/07/25	0	0.00	18	51.10	51.00	-18	4,690	-0.38%
2022/07/22	3	50.10	0.1	51.40	50.70	2.9	4,683	0.06%
2022/07/21	0.1	48.80	0	0.00	49.40	0.1	4,628	0.00%
2022/07/20	6.5	49.74	1	49.15	49.40	5.5	4,658	0.12%
2022/07/18	0	0.00	2	48.43	48.90	-2	4,583	-0.04%
2022/07/15	2	48.45	3	48.42	48.35	-1	4,579	-0.02%
2022/07/14	0	0.00	2.1	49.55	49.85	-2.1	4,597	-0.05%
2022/07/13	10	49.75	0.2	50.00	49.45	9.8	4,602	0.21%
2022/07/11	0	49.85	0	49.75	50.60	0	4,599	0.00%
2022/07/08	2	50.20	2	49.58	49.80	0	4,622	0.00%
2022/07/07	3	49.25	0	0.00	49.15	3	4,648	0.06%
2022/07/06	12	49.83	26	49.85	49.65	-14	4,636	-0.30%
2022/07/05	2.1	51.07	0	0.00	51.20	2.1	4,674	0.04%
2022/07/04	6.1	50.50	4	50.60	50.20	2.1	4,708	0.04%
2022/07/01	22.3	50.15	2	50.95	49.85	20.3	4,758	0.43%
2022/06/28	2	53.50	2	52.70	53.00	0	4,898	0.00%
2022/06/27	2	53.90	2	54.20	54.20	0	4,933	0.00%
2022/06/24	0.1	54.00	0	0.00	53.50	0.1	5,016	0.00%
2022/06/23	3	54.90	2	54.50	53.50	1	5,026	0.02%
2022/06/22	1	57.50	5	54.44	54.90	-4	5,196	-0.08%
2022/06/21	12	57.69	1	57.90	58.30	11	5,154	0.21%
2022/06/20	12	60.57	6.1	60.38	58.90	5.9	5,112	0.12%
2022/06/16	0	0.00	2	66.30	65.00	-2	5,004	-0.04%
2022/06/15	2	65.50	0	0.00	65.50	2	5,011	0.04%
2022/06/13	2	69.29	2	69.00	68.50	0	5,062	0.00%
2022/06/10	0	0.00	6	69.53	69.90	-6	5,162	-0.12%
2022/06/09	4	70.15	1	69.90	70.00	3	5,436	0.06%
2022/06/08	1	69.60	2	69.55	69.20	-1	5,864	-0.02%
2022/06/07	1	68.70	2	68.20	69.30	-1	5,872	-0.02%
2022/06/06	3	68.29	4.2	68.23	68.60	-1.2	5,848	-0.02%
2022/06/02	2	66.00	2	65.50	66.00	0	5,782	0.00%
2022/06/01	3	65.03	41	64.38	65.00	-38	5,863	-0.65%
2022/05/31	0	0.00	40	63.90	63.60	-40	5,993	-0.67%
2022/05/30	0	0.00	42	63.80	63.90	-42	6,008	-0.70%
2022/05/27	2	63.50	2	64.00	64.00	0	6,031	0.00%
2022/05/26	21.2	62.80	3	62.70	62.90	18.2	6,073	0.30%
2022/05/25	1	61.10	0	0.00	61.80	1	6,127	0.02%
2022/05/24	0	0.00	6	60.72	60.30	-6	6,171	-0.10%
2022/05/23	23	61.42	0	0.00	61.00	23	6,192	0.37%
2022/05/20	2	60.90	1	61.00	61.10	1	6,215	0.02%
2022/05/19	3	59.63	0.7	59.80	59.80	2.3	6,246	0.04%
2022/05/18	8	59.00	1	59.70	60.00	7	6,251	0.11%
2022/05/17	20.1	58.80	0	0.00	58.70	20.1	6,246	0.32%
2022/05/16	1	57.90	1	57.60	58.00	0	6,331	0.00%
2022/05/13	20	57.40	0	0.00	57.50	20	6,351	0.31%
2022/05/12	0	0.00	1	57.50	57.00	-1	6,377	-0.02%
2022/05/11	5.1	58.10	0	0.00	58.20	5.1	6,376	0.08%
2022/05/10	1	59.00	1.2	58.42	59.40	-0.2	6,397	0.00%
2022/05/09	3.7	59.48	2	59.60	58.80	1.7	6,392	0.03%
2022/05/06	1	61.80	2	61.50	61.80	-1	6,465	-0.02%
2022/05/05	21	62.96	7	62.77	62.80	14	6,613	0.21%
2022/05/04	21	62.21	0	0.00	62.20	21	6,600	0.32%
2022/05/03	10.1	61.88	1	62.60	62.60	9.1	6,616	0.14%
2022/04/29	2	63.60	0	0.00	63.20	2	6,605	0.03%
2022/04/27	2.5	63.07	0	0.00	62.70	2.5	6,752	0.04%
2022/04/26	11.2	63.78	4	63.70	64.00	7.2	6,787	0.11%
2022/04/25	6	65.08	0	0.00	65.40	6	6,769	0.09%
2022/04/22	1.3	68.19	16	68.06	67.80	-14.7	6,759	-0.22%
2022/04/21	2.9	69.94	0	0.00	68.70	2.9	6,776	0.04%
2022/04/19	1	69.80	2	69.90	71.10	-1	6,709	-0.01%
2022/04/18	4	69.78	0	0.00	70.10	4	6,702	0.06%
2022/04/15	0	0.00	1	70.40	70.30	-1	6,704	-0.01%
2022/04/14	1.1	69.81	1	70.00	70.30	0.1	6,697	0.00%
2022/04/13	1	69.30	18	69.89	70.30	-17	6,690	-0.25%
2022/04/12	8.3	68.28	1	67.70	68.90	7.3	6,656	0.11%
2022/04/11	4.1	68.00	0	0.00	67.60	4.1	6,642	0.06%
2022/04/07	20.2	67.71	10	67.70	67.20	10.2	6,563	0.16%
2022/04/06	6	68.11	0	0.00	68.00	6	6,506	0.09%
2022/03/31	2.1	70.95	5	70.40	70.40	-2.9	6,368	-0.04%
2022/03/30	7	69.99	7	70.67	71.40	0	6,341	0.00%
2022/03/29	22.4	71.02	2	72.05	70.70	20.4	6,278	0.32%
2022/03/28	3	72.57	0	0.00	72.70	3	6,246	0.05%
2022/03/25	60.3	73.92	3	73.90	73.20	57.3	6,337	0.90%
2022/03/24	3.1	81.03	73.7	81.12	81.00	-70.6	6,228	-1.13%
2022/03/23	7.1	80.70	3	80.90	80.70	4.1	6,342	0.06%
2022/03/22	3.5	81.56	10.1	81.75	81.80	-6.6	6,264	-0.10%
2022/03/21	27.3	81.03	47	81.53	80.60	-19.7	6,111	-0.32%
2022/03/18	2	80.00	35.7	79.87	79.90	-33.7	5,900	-0.57%
2022/03/17	8.7	79.08	8.4	78.96	79.30	0.3	5,785	0.01%
2022/03/16	2.1	78.38	8	78.89	78.70	-5.9	5,702	-0.10%
2022/03/15	8.2	79.37	13	79.16	79.70	-4.9	5,545	-0.09%
2022/03/14	9.1	78.37	10	79.17	80.00	-0.9	5,424	-0.02%
2022/03/11	92.4	76.63	61	77.02	77.30	31.4	5,131	0.61%
2022/03/10	4	71.55	8	71.64	72.30	-4	4,672	-0.09%
2022/03/09	0.1	69.00	6	68.80	70.70	-5.9	4,752	-0.12%
2022/03/08	5.1	70.27	6	71.67	69.20	-0.9	4,798	-0.02%
2022/03/07	15	73.05	25	73.32	72.90	-10	4,733	-0.21%
2022/03/04	10	72.99	11	73.71	73.00	-1	4,657	-0.02%
2022/03/03	0	0.00	5	70.64	71.00	-5	4,515	-0.11%
2022/03/02	0	0.00	4	70.25	70.30	-4	4,560	-0.09%
2022/03/01	2	70.30	6.7	71.16	71.00	-4.7	4,563	-0.10%
2022/02/25	6	69.40	2	69.90	69.70	4	4,517	0.09%
2022/02/24	6	67.73	0	0.00	67.00	6	4,505	0.13%
2022/02/23	16	68.64	2	68.60	68.90	14	4,532	0.31%
2022/02/22	1	69.10	10	68.95	68.80	-9	4,529	-0.20%
2022/02/21	10	70.55	0	0.00	70.10	10	4,571	0.22%
2022/02/18	0	0.00	2	69.00	69.50	-2	4,626	-0.04%
2022/02/17	5	70.20	9.3	69.11	69.40	-4.3	4,612	-0.09%
2022/02/16	6	69.92	10	69.74	69.30	-4	4,602	-0.09%
2022/02/14	3	71.20	2	71.40	71.30	1	4,517	0.02%
2022/02/11	0	0.00	5	72.85	73.00	-5	4,505	-0.11%
2022/02/10	3	72.93	10.7	72.74	72.50	-7.7	4,512	-0.17%
2022/02/09	4.3	72.37	1.1	72.47	72.50	3.3	4,467	0.07%
2022/02/08	13	71.84	19	72.12	72.10	-6	4,389	-0.14%
2022/02/07	7	70.01	11.7	71.24	72.00	-4.7	4,255	-0.11%
2022/01/25	2	67.40	2	67.00	67.50	0	4,135	0.00%
2022/01/21	11.2	68.83	3	68.20	67.50	8.2	4,204	0.19%
2022/01/20	3	68.63	1.7	68.58	69.00	1.3	4,147	0.03%
2022/01/19	6	67.80	2	66.90	68.00	4	4,105	0.10%
2022/01/17	3	65.03	1.7	65.46	66.70	1.3	4,001	0.03%
2022/01/13	2	65.25	0	0.00	65.10	2	4,006	0.05%
2022/01/12	0	0.00	2	64.30	64.80	-2	4,049	-0.05%
2022/01/11	1.1	65.83	0	0.00	65.20	1.1	4,055	0.03%
2022/01/10	0.3	64.70	0	0.00	65.50	0.3	4,069	0.01%
2022/01/07	0	0.00	2	65.10	65.70	-2	4,118	-0.05%
2022/01/06	2	66.00	0	0.00	65.40	2	4,221	0.05%
2022/01/05	5	66.50	5	66.00	65.90	0	4,300	0.00%
2022/01/04	1.1	66.39	0.7	66.10	66.20	0.4	4,332	0.01%
2022/01/03	0	0.00	11	66.55	67.00	-11	4,378	-0.25%
2021/12/29	0	0.00	1.7	67.04	67.50	-1.7	4,427	-0.04%
2021/12/28	0	0.00	5	67.20	67.30	-5	4,451	-0.11%
2021/12/27	3	68.10	5	67.72	67.80	-2	4,503	-0.04%
2021/12/24	0	0.00	10	68.06	68.50	-10	4,649	-0.22%
2021/12/22	3.3	68.21	2	68.00	67.60	1.3	4,735	0.03%
2021/12/21	0	0.00	37	67.11	68.70	-37	4,745	-0.78%
2021/12/20	6	68.50	3.3	68.67	68.70	2.7	4,771	0.06%
2021/12/17	8.1	65.72	16.4	65.55	67.00	-8.3	4,669	-0.18%
2021/12/16	3	62.10	20	61.75	62.50	-17	4,451	-0.38%
2021/12/15	0	0.00	30	60.30	60.50	-30	4,420	-0.68%
2021/12/14	0	0.00	18	60.30	59.90	-18	4,486	-0.40%
2021/12/13	0.7	60.94	0.7	60.90	60.90	0	4,527	0.00%
2021/12/10	0	0.00	1	60.80	60.80	-1	4,592	-0.02%
2021/12/09	0	0.00	1	60.80	60.70	-1	4,709	-0.02%
2021/12/08	0.9	61.47	0	0.00	61.00	0.9	4,939	0.02%
2021/12/07	2.9	60.14	3	59.93	60.80	-0.1	5,043	0.00%
2021/12/06	2.7	59.41	9	59.93	59.60	-6.3	5,155	-0.12%
2021/11/24	1	43.30	25	43.35	43.60	-24	5,193	-0.46%
2021/11/23	20	43.24	1	42.55	42.55	19	5,171	0.37%
2021/11/22	0	0.00	3	42.25	42.45	-3	5,402	-0.06%
2021/11/19	0	0.00	18	42.11	41.85	-18	5,434	-0.33%
2021/11/18	0	0.00	19	42.32	42.35	-19	5,527	-0.34%
2021/11/17	2	42.53	2	42.20	42.55	0	5,597	0.00%
2021/11/15	0	0.00	24.2	42.22	42.25	-24.2	5,841	-0.41%
2021/11/12	2	41.75	4	42.08	42.20	-2	5,989	-0.03%
2021/11/11	12	42.27	1.1	41.60	41.90	10.9	6,088	0.18%
2021/11/10	13.2	41.47	0	0.00	41.40	13.2	6,111	0.22%
2021/11/09	26	41.79	21	41.87	41.75	5	6,152	0.08%
2021/11/08	25	41.50	15.2	41.92	41.60	9.8	6,112	0.16%
2021/11/05	0	0.00	5	39.95	40.30	-5	6,075	-0.08%
2021/11/02	0	0.00	11	40.45	39.90	-11	6,271	-0.18%
2021/11/01	0	0.00	1	40.35	40.10	-1	6,400	-0.02%
2021/10/29	0	0.00	5	40.36	40.40	-5	6,442	-0.08%
2021/10/27	0	0.00	6	39.50	39.50	-6	6,496	-0.09%
2021/10/26	0	0.00	3	39.50	39.40	-3	6,636	-0.05%
2021/10/25	5	38.82	5	39.05	39.25	0	6,681	0.00%
2021/10/22	2	38.85	0	0.00	38.55	2	6,768	0.03%
2021/10/21	6	39.62	0	0.00	39.15	6	6,852	0.09%
2021/10/19	2	39.70	0	0.00	39.55	2	6,902	0.03%
2021/10/18	4	39.03	0	0.00	39.40	4	7,006	0.06%
2021/10/15	0	0.00	1	38.90	38.70	-1	7,165	-0.01%
2021/10/13	0	0.00	50	37.36	37.40	-50	7,458	-0.67%
2021/10/12	1	38.00	0	0.00	38.00	1	7,522	0.01%
2021/10/04	0.3	38.95	15	38.65	38.45	-14.7	8,761	-0.17%
2021/10/01	9.3	39.92	1	40.20	40.20	8.3	9,049	0.09%
2021/09/30	3.3	40.82	0	0.00	41.10	3.3	9,473	0.03%
2021/09/29	1.1	40.62	0	0.00	40.50	1.1	10,639	0.01%
2021/09/28	2	41.05	3	41.05	41.25	-1	11,511	-0.01%
2021/09/23	0.2	40.38	0	0.00	40.45	0.2	13,664	0.00%
2021/09/22	10.2	40.76	0	0.00	40.25	10.2	14,565	0.07%
2021/09/17	0.2	43.00	1	43.10	42.80	-0.8	14,877	-0.01%
2021/09/15	1	43.65	1	43.55	43.45	0	15,137	0.00%
2021/09/14	2.2	43.75	0	0.00	43.80	2.2	15,363	0.01%
2021/09/13	1	43.70	8	43.66	43.75	-7	15,643	-0.04%
2021/09/10	10	42.60	0	0.00	42.25	10	15,630	0.06%
2021/09/08	10.1	41.00	0	0.00	40.75	10.1	15,791	0.06%
2021/09/07	2	41.70	10	41.70	41.95	-8	15,800	-0.05%
2021/09/06	10	41.93	0	0.00	41.80	10	15,913	0.06%
2021/09/03	1.1	41.81	60	41.63	41.65	-58.9	15,930	-0.37%
2021/09/02	0.2	42.23	2	42.90	41.85	-1.8	16,039	-0.01%
2021/09/01	33.2	44.21	0	0.00	43.60	33.2	15,988	0.21%
2021/08/31	0	0.00	2	44.00	44.50	-2	15,991	-0.01%
2021/08/30	1	43.60	0	0.00	43.60	1	16,208	0.01%
2021/08/27	1.2	43.19	0	0.00	43.60	1.2	16,574	0.01%
2021/08/26	66	45.17	4	43.20	43.20	62	17,181	0.36%
2021/08/25	1	42.45	0	0.00	42.95	1	17,499	0.01%
2021/08/23	2	41.85	0	0.00	42.25	2	17,929	0.01%
2021/08/20	1	41.75	7	41.93	41.35	-6	18,274	-0.03%
2021/08/19	9.1	43.07	1	42.60	42.55	8.1	18,241	0.04%
2021/08/18	4	43.04	0	0.00	44.20	4	18,205	0.02%
2021/08/17	16	42.03	0	0.00	41.70	16	18,238	0.09%
2021/08/16	5	44.34	21	45.61	44.05	-16	18,218	-0.09%
2021/08/13	16	45.75	0	0.00	45.75	16	18,386	0.09%
2021/08/12	0	0.00	6	46.43	46.60	-6	18,748	-0.03%
2021/08/11	16	46.49	16	45.82	45.60	0	19,139	0.00%
2021/08/10	2	46.08	3.1	46.02	46.00	-1.1	19,225	-0.01%
2021/08/09	17	46.64	1	47.00	46.80	16	19,528	0.08%
2021/08/06	1	45.80	0	0.00	45.60	1	19,684	0.01%
2021/08/05	6.2	45.79	7	46.05	45.60	-0.8	19,883	0.00%
2021/08/04	2	46.53	0	0.00	46.90	2	20,133	0.01%
2021/08/03	1	46.75	0	0.00	46.85	1	20,558	0.00%
2021/08/02	2	47.05	2.1	47.33	47.65	-0.1	20,799	0.00%
2021/07/30	11	46.91	1	47.40	46.60	10	20,980	0.05%
2021/07/29	2	47.55	0.1	47.10	47.80	1.9	21,134	0.01%
2021/07/28	45	46.49	16	47.29	46.85	29	21,487	0.13%
2021/07/27	13	47.06	0	0.00	46.75	13	21,777	0.06%
2021/07/26	5	48.05	1.1	48.21	47.90	3.9	22,047	0.02%
2021/07/23	6	47.83	0	0.00	48.70	6	22,437	0.03%
2021/07/22	10	47.65	3.1	48.10	47.30	6.9	22,649	0.03%
2021/07/21	14	48.35	13	48.44	48.20	1	22,826	0.00%
2021/07/20	11	48.37	5	49.08	48.95	6	22,942	0.03%
2021/07/19	8	50.39	1	50.40	50.00	7	23,176	0.03%
2021/07/16	27	49.60	0	0.00	49.50	27	23,804	0.11%
2021/07/15	23	49.83	0	0.00	50.50	23	23,913	0.10%
2021/07/14	28	47.96	1	47.50	49.05	27	24,021	0.11%
2021/07/13	68	50.79	13	50.27	49.50	55	24,292	0.23%
2021/07/12	16.2	53.86	64	54.18	53.00	-47.8	24,307	-0.20%
2021/07/09	28	53.58	4	53.72	53.00	24	24,199	0.10%
2021/07/08	7	54.64	41.2	53.67	54.80	-34.2	24,553	-0.14%
2021/07/07	89	54.08	24.1	53.87	53.10	64.9	24,397	0.27%
2021/07/06	185.2	56.50	67.2	55.97	55.90	118	24,264	0.49%	大買/鉅額交易
2021/07/05	11.3	55.31	34.3	56.31	57.30	-23	23,381	-0.10%
2021/07/02	104	51.74	84	51.70	52.10	20	22,924	0.09%	大買/
2021/07/01	64	51.51	76	51.22	50.80	-12	22,671	-0.05%
2021/06/30	51	52.25	69	52.09	52.50	-18	22,189	-0.08%
2021/06/29	109	50.94	165.1	50.24	50.00	-56.1	21,338	-0.26%	大買/大賣/
2021/06/28	25	48.58	16	49.17	49.30	9	20,564	0.04%
2021/06/25	10	47.00	8	46.83	46.70	2	20,346	0.01%
2021/06/24	56	47.83	7.4	47.73	47.95	48.6	20,689	0.24%
2021/06/23	36	48.52	78	48.23	47.35	-42	20,961	-0.20%
2021/06/22	67.1	49.21	19	49.14	49.00	48.1	20,871	0.23%
2021/06/21	0	0.00	7	47.37	46.50	-7	21,055	-0.03%
2021/06/18	5	48.53	9	48.10	47.95	-4	21,254	-0.02%
2021/06/17	5.1	48.28	7	48.03	48.10	-1.9	21,247	-0.01%
2021/06/16	6	48.90	1	48.60	48.50	5	21,380	0.02%
2021/06/15	17.1	49.16	4	48.75	49.25	13.1	21,349	0.06%
2021/06/11	5	47.98	5	48.20	48.40	0	21,266	0.00%
2021/06/10	19	46.97	5	47.80	47.80	14	21,331	0.07%
2021/06/09	2	48.63	8	48.76	48.20	-6	21,190	-0.03%
2021/06/08	7	49.99	2	49.78	49.60	5	21,122	0.02%
2021/06/07	30.1	49.95	15	49.38	49.40	15.1	21,164	0.07%
2021/06/04	17	52.70	41.1	52.03	51.70	-24	20,970	-0.11%
2021/06/03	105	52.71	16.3	53.00	52.50	88.7	20,921	0.42%	大買/
2021/06/02	54	50.67	40.4	50.92	51.90	13.7	20,592	0.07%
2021/06/01	10	48.44	5	48.23	48.55	5	20,218	0.02%
2021/05/31	45	49.91	33	49.37	48.35	12	20,473	0.06%
2021/05/28	58	48.48	22	48.18	47.95	36	20,205	0.18%
2021/05/27	4	47.24	0	0.00	45.90	4	19,871	0.02%
2021/05/26	7	46.21	22	46.35	47.00	-15	19,832	-0.08%
2021/05/25	21	46.14	2	46.23	46.15	19	19,798	0.10%
2021/05/24	21	47.43	8	47.68	46.85	13	19,666	0.07%
2021/05/21	18	46.83	6	47.81	47.90	12	19,748	0.06%
2021/05/20	15	47.76	57.2	47.81	46.90	-42.2	19,583	-0.22%
2021/05/19	18	50.07	36	50.87	51.40	-18	19,293	-0.09%
2021/05/18	1	46.65	0	0.00	47.05	1	19,018	0.01%
2021/05/17	51	43.95	62.3	43.68	42.80	-11.3	18,945	-0.06%
2021/05/14	11	49.30	35	46.77	47.05	-24	18,609	-0.13%
2021/05/13	20	48.25	40	47.85	49.00	-20	18,434	-0.11%
2021/05/12	23.5	51.20	18.1	51.61	51.10	5.4	18,194	0.03%
2021/05/11	23	57.58	25.1	57.88	55.50	-2.1	17,851	-0.01%
2021/05/10	58.2	59.05	61	59.34	59.40	-2.8	17,404	-0.02%
2021/05/07	8	56.50	14	55.71	57.60	-6	17,183	-0.03%
2021/05/06	3.1	55.74	16	56.66	56.10	-12.9	17,015	-0.08%
2021/05/05	79.2	55.17	18.1	54.34	54.20	61.1	16,752	0.36%
2021/05/04	19	52.77	54	53.81	53.50	-35	16,410	-0.21%
2021/05/03	14.7	60.02	17	58.77	58.00	-2.3	16,080	-0.01%
2021/04/29	15	59.28	52	60.40	59.20	-37	15,819	-0.23%
2021/04/28	31	59.29	10.9	58.47	58.50	20.2	15,474	0.13%
2021/04/27	17.1	61.49	19	61.88	60.70	-1.9	15,347	-0.01%
2021/04/26	24	61.78	17.1	62.42	62.00	7	15,124	0.05%
2021/04/23	46	56.26	20.9	58.28	59.30	25.2	14,900	0.17%
2021/04/22	39.1	61.97	39.5	61.19	59.50	-0.4	14,591	0.00%
2021/04/21	11.5	57.99	10	58.30	58.90	1.5	13,851	0.01%
2021/04/20	6.1	58.31	5.2	57.09	58.30	0.9	13,806	0.01%
2021/04/19	17.2	58.55	31.5	58.97	59.20	-14.3	13,667	-0.10%
2021/04/16	9	54.37	35.5	54.83	55.20	-26.5	13,253	-0.20%
2021/04/15	5	52.66	23.2	52.75	52.30	-18.2	12,929	-0.14%
2021/04/14	88	52.00	79	52.37	51.50	9	12,790	0.07%
2021/04/13	0	0.00	4	51.55	50.90	-4	12,390	-0.03%
2021/04/12	17	51.93	23.4	51.58	52.20	-6.4	12,452	-0.05%
2021/04/09	19	49.04	5	49.81	48.30	14	12,374	0.11%
2021/04/08	14.6	49.28	29	49.99	50.20	-14.4	12,166	-0.12%
2021/04/07	6	46.46	18.1	46.74	47.15	-12.1	12,013	-0.10%
2021/04/06	12	45.60	25	45.88	46.20	-13	12,151	-0.11%
2021/04/01	48.7	44.66	24.3	44.73	44.60	24.4	12,071	0.20%
2021/03/31	16.1	44.23	33	44.38	44.55	-16.9	11,958	-0.14%
2021/03/30	23.1	44.57	43	44.50	45.10	-19.9	11,975	-0.17%
2021/03/29	98	43.89	63	43.72	43.80	35	11,926	0.29%
2021/03/26	78	41.69	71	42.13	43.50	7	12,258	0.06%
2021/03/25	13	39.34	16	39.62	39.60	-3	12,414	-0.02%
2021/03/24	84	39.93	74	39.88	39.75	10	12,411	0.08%
2021/03/23	13	41.24	8	41.29	41.50	5	11,929	0.04%
2021/03/22	4	40.14	0	0.00	40.00	4	11,793	0.03%
2021/03/19	0	0.00	6.4	40.05	40.15	-6.4	11,918	-0.05%
2021/03/18	0.2	38.80	2	38.85	39.10	-1.8	11,716	-0.02%
2021/03/17	4	38.30	8	38.47	38.00	-4	11,741	-0.03%
2021/03/16	8	38.00	14	38.10	38.15	-6	11,892	-0.05%
2021/03/15	3	39.20	9	38.84	38.75	-6	11,824	-0.05%
2021/03/12	0	0.00	4	39.40	39.25	-4	11,781	-0.03%
2021/03/11	2	39.50	4	39.48	39.95	-2	11,738	-0.02%
2021/03/10	1	38.65	30	38.97	39.50	-29	11,608	-0.25%
2021/03/09	16	40.20	11.1	39.66	39.45	4.9	11,532	0.04%
2021/03/08	7	39.41	23	39.30	38.70	-16	11,241	-0.14%
2021/03/05	3	38.35	4	38.33	38.20	-1	10,964	-0.01%
2021/03/04	18	37.75	19	38.15	38.30	-1	11,104	-0.01%
2021/03/03	0	0.00	15	36.95	37.30	-15	10,910	-0.14%
2021/03/02	1	36.50	1	36.10	35.95	0	10,756	0.00%
2021/02/24	1	35.21	1	35.90	35.35	0	10,732	0.00%
2021/02/23	5	35.85	12	36.10	35.95	-7	10,756	-0.07%
2021/02/22	8	34.98	4	34.30	35.10	4	10,588	0.04%
2021/02/19	26	33.76	10	33.95	33.90	16	10,606	0.15%
2021/02/18	33	33.42	11	33.65	34.55	22	10,763	0.20%
2021/02/17	0	0.00	4.1	33.13	33.20	-4.1	10,654	-0.04%
2021/02/05	5	32.16	0	0.00	32.30	5	10,617	0.05%
2021/02/03	1	31.75	0	0.00	31.65	1	10,641	0.01%
2021/02/02	1	32.00	1	32.15	32.00	0	10,683	0.00%
2021/02/01	0	0.00	2	31.93	31.90	-2	10,805	-0.02%
2021/01/29	1	31.55	0	0.00	31.40	1	10,839	0.01%
2021/01/28	0	0.00	10	32.00	32.10	-10	10,819	-0.09%
2021/01/26	1	33.00	12	33.23	33.35	-11	10,842	-0.10%
2021/01/22	6	32.55	1	32.60	33.15	5	10,851	0.05%
2021/01/21	5	32.00	7	32.20	32.15	-2	10,796	-0.02%
2021/01/20	11	32.20	7	32.23	32.20	4	10,939	0.04%
2021/01/19	23	33.71	20	33.60	33.40	3	10,812	0.03%
2021/01/18	2	33.75	4	33.49	34.00	-2	10,762	-0.02%
2021/01/15	1	34.60	0	0.00	34.55	1	10,718	0.01%
2021/01/14	4	35.65	3	35.58	35.60	1	10,703	0.01%
2021/01/13	1	35.50	5	35.10	35.15	-4	10,690	-0.04%
2021/01/12	10	36.56	12	36.66	36.10	-2	10,562	-0.02%
2021/01/11	4	36.76	2	36.95	37.00	2	10,483	0.02%
2021/01/08	2	36.83	11	36.77	37.00	-9	10,435	-0.09%
2021/01/07	2	36.90	4	36.79	36.60	-2	10,330	-0.02%
2021/01/06	5	37.42	3	36.82	36.80	2	10,253	0.02%
2021/01/05	3	37.63	2	37.63	37.75	1	10,071	0.01%
2021/01/04	3	36.65	1	36.80	36.95	2	9,841	0.02%
2020/12/31	4	35.99	11	35.87	36.50	-7	9,587	-0.07%
2020/12/30	28	36.71	4	37.00	36.15	24	9,502	0.25%
2020/12/29	67	37.38	0	0.00	37.40	67	9,217	0.73%
2020/12/25	6	36.70	3	36.60	36.55	3	8,843	0.03%
2020/12/24	2	37.90	3	37.30	36.60	-1	8,722	-0.01%
2020/12/23	10	36.68	16	36.73	37.30	-6	8,566	-0.07%
2020/12/22	43	39.13	35	38.66	37.40	8	8,472	0.09%
2020/12/21	12	36.88	11.4	37.90	38.25	0.6	7,763	0.01%
2020/12/18	0	0.00	3.1	35.49	35.30	-3.1	7,197	-0.04%
2020/12/17	16	34.95	1	34.50	34.90	15	7,094	0.21%
2020/12/16	0	0.00	43	34.64	34.90	-43	7,101	-0.61%
2020/12/15	3	34.38	0	0.00	34.50	3	7,053	0.04%
2020/12/14	21.1	33.98	2	33.80	33.95	19.1	6,976	0.27%
2020/12/11	10	33.55	0	0.00	33.80	10	7,087	0.14%
2020/12/10	12	34.11	2	34.78	33.35	10	7,114	0.14%
2020/12/09	5	33.80	2	33.78	33.80	3	7,029	0.04%
2020/12/04	0	0.00	5	33.20	33.20	-5	7,767	-0.06%
2020/12/03	0.2	32.90	1	32.75	32.80	-0.8	8,068	-0.01%
2020/12/02	6.1	33.10	5	33.13	33.20	1.1	8,464	0.01%
2020/12/01	7	33.44	9.3	33.77	33.85	-2.3	8,699	-0.03%
2020/11/30	28	34.56	28.3	34.04	33.45	-0.3	8,782	0.00%
2020/11/27	0	0.00	16	33.23	33.55	-16	8,605	-0.19%
2020/11/26	3.1	31.99	1	32.10	32.25	2.1	8,472	0.02%
2020/11/25	8	31.86	10	31.86	32.00	-2	8,548	-0.02%
2020/11/23	0	0.00	5	31.46	31.80	-5	8,398	-0.06%
2020/11/20	6	30.89	3	31.25	30.90	3	8,299	0.04%
2020/11/19	1	31.45	0	0.00	31.45	1	8,203	0.01%
2020/11/18	15	32.10	0	0.00	32.00	15	8,150	0.18%
2020/11/17	1	32.15	2	32.08	32.50	-1	8,045	-0.01%
2020/11/16	1	30.80	7	31.04	30.85	-6	7,804	-0.08%
2020/11/13	0	0.00	20	30.34	30.60	-20	7,786	-0.26%
2020/11/12	4	30.19	6	30.03	30.00	-2	7,779	-0.03%
2020/11/11	4	30.19	4	30.45	30.80	0	7,797	0.00%
2020/11/10	2	31.18	1	31.00	30.75	1	7,771	0.01%
2020/11/09	7	31.17	3	31.77	31.20	4	7,697	0.05%
2020/11/06	8	30.70	0	0.00	30.60	8	7,563	0.11%
2020/11/05	2	30.40	2	30.35	30.35	0	7,526	0.00%
2020/11/04	3	30.53	5	30.30	30.35	-2	7,493	-0.03%
2020/11/03	3	29.90	2	29.90	29.85	1	7,393	0.01%
2020/11/02	3	29.87	2	29.90	29.85	1	7,381	0.01%
2020/10/30	1	30.15	1	30.40	30.20	0	7,352	0.00%
2020/10/29	1	30.15	2	29.90	30.05	-1	7,258	-0.01%
2020/10/28	3	30.95	6	30.77	30.40	-3	7,223	-0.04%
2020/10/26	0	0.00	2	29.70	29.75	-2	6,917	-0.03%
2020/10/23	0	0.00	3	29.57	29.45	-3	6,898	-0.04%
2020/10/19	6	29.25	4	28.80	28.90	2	6,771	0.03%
2020/10/16	5	29.30	0	0.00	29.30	5	6,748	0.07%
2020/10/15	1	28.85	0	0.00	28.95	1	6,715	0.01%
2020/10/13	6	28.45	0	0.00	28.90	6	6,646	0.09%
2020/10/12	1	28.50	14	28.40	28.45	-13	6,615	-0.20%
2020/10/08	0	0.00	5	28.70	29.15	-5	6,538	-0.08%
2020/10/07	1	28.75	0	0.00	28.80	1	6,476	0.02%
2020/09/30	0	0.00	2	28.40	28.50	-2	6,348	-0.03%
2020/09/28	1	28.55	0	0.00	28.50	1	6,291	0.02%
2020/09/24	0	0.00	20	28.80	28.75	-20	6,161	-0.32%
2020/09/23	1	29.40	0	0.00	29.40	1	6,080	0.02%
2020/09/22	11	29.80	10	29.70	29.85	1	6,014	0.02%
2020/09/21	0	0.00	35	29.51	29.70	-35	5,899	-0.59%
2020/09/18	1	29.40	32	29.58	29.50	-31	5,753	-0.54%
2020/09/17	12	30.48	62	30.49	30.20	-50	5,605	-0.89%
2020/09/16	12	30.37	21	30.37	30.60	-9	5,432	-0.17%
2020/09/15	7	29.78	5	29.68	30.00	2	5,264	0.04%
2020/09/14	32	29.90	20	29.68	30.00	12	5,154	0.23%
2020/09/11	22	30.41	35	29.82	29.55	-13	5,015	-0.26%
2020/09/10	44	30.32	72	30.40	30.00	-28	4,700	-0.60%
2020/09/09	13	30.68	160	30.77	30.70	-147	4,502	-3.26%	大賣/鉅額交易
2020/09/08	9	30.17	36	30.18	30.65	-27	4,220	-0.64%
2020/09/07	56	29.61	6	29.78	29.65	50	3,982	1.26%
2020/09/04	18	29.03	3	28.68	28.95	15	3,599	0.42%
2020/09/03	8	28.11	13	28.05	28.10	-5	3,323	-0.15%
2020/09/02	0	0.00	22	27.78	27.70	-22	3,138	-0.70%
2020/09/01	30	27.30	0	0.00	26.95	30	2,928	1.02%
2020/08/31	34	26.76	8	26.66	26.75	26	2,849	0.91%
2020/08/28	0	0.00	9	25.60	25.70	-9	2,699	-0.33%
2020/08/27	2	25.60	1	25.60	25.50	1	2,692	0.04%
2020/08/26	4	25.55	3.2	25.45	25.50	0.8	2,680	0.03%
2020/08/25	2	25.35	0	0.00	25.45	2	2,682	0.07%
2020/08/24	2	25.15	0	0.00	25.40	2	2,686	0.07%
2020/08/21	38	25.15	0	0.00	25.25	38	2,663	1.43%
2020/08/20	0	0.00	19	24.84	24.80	-19	2,643	-0.72%
2020/08/19	20	25.64	0	0.00	25.55	20	2,601	0.77%
2020/08/18	11	25.64	2	25.40	25.60	9	2,564	0.35%
2020/08/17	1	25.35	0.2	25.35	25.40	0.8	2,525	0.03%
2020/08/14	4	24.40	6	24.70	24.75	-2	2,462	-0.08%
2020/08/13	1	24.40	0	0.00	24.55	1	2,427	0.04%
2020/08/11	0	0.00	7	24.49	24.55	-7	2,421	-0.29%
2020/08/10	1	24.15	0	0.00	24.15	1	2,370	0.04%
2020/08/06	0	0.00	1	23.85	23.90	-1	2,340	-0.04%
2020/08/05	0	0.00	1	23.90	23.95	-1	2,324	-0.04%
2020/08/04	0	0.00	1	23.90	23.95	-1	2,308	-0.04%
2020/08/03	1	24.00	5	24.18	24.00	-4	2,291	-0.17%
2020/07/30	1	23.55	1	23.60	23.55	0	2,230	0.00%
2020/07/29	1	23.55	0	0.00	23.55	1	2,224	0.04%
2020/07/27	1	23.50	0	0.00	23.50	1	2,191	0.05%
2020/07/24	0	0.00	2	23.70	23.55	-2	2,185	-0.09%
2020/07/23	1	23.80	2	23.80	23.80	-1	2,159	-0.05%
2020/07/22	3	23.35	10	23.32	23.50	-7	2,127	-0.33%
2020/07/17	1	23.05	0	0.00	22.95	1	2,041	0.05%
2020/07/16	1	22.95	44	22.95	22.95	-43	2,046	-2.10%
2020/07/15	1	22.80	0	0.00	22.95	1	2,030	0.05%
2020/07/13	0	0.00	1	22.85	22.80	-1	2,030	-0.05%
2020/07/10	6	22.73	0	0.00	22.65	6	2,038	0.29%
2020/07/09	0	0.00	5	22.85	22.90	-5	2,022	-0.25%
2020/07/08	0	0.00	1	22.80	22.80	-1	2,015	-0.05%
2020/07/06	2	23.08	0	0.00	23.05	2	1,990	0.10%
2020/07/03	0	0.00	2.4	23.04	23.25	-2.4	1,971	-0.12%
2020/07/02	27	22.99	10	23.18	23.15	17	1,954	0.87%
2020/06/30	7	22.31	0	0.00	22.40	7	1,871	0.37%
2020/06/23	0	0.00	1	22.15	22.15	-1	1,882	-0.05%
2020/06/22	8	22.50	0	0.00	22.40	8	1,897	0.42%
2020/06/19	0	0.00	1	22.10	22.40	-1	1,902	-0.05%
2020/06/18	3	22.08	1	22.10	22.05	2	1,889	0.11%
2020/06/15	10	22.03	0	0.00	21.90	10	1,881	0.53%
2020/06/12	22	22.43	24	22.50	22.35	-2	1,835	-0.11%
2020/06/11	0	0.00	2	24.25	24.30	-2	1,737	-0.12%
2020/06/10	5	24.30	1	24.30	24.30	4	1,678	0.24%
2020/06/09	0	0.00	1	24.25	24.30	-1	1,670	-0.06%
2020/06/08	2	24.35	0	0.00	24.30	2	1,676	0.12%
2020/06/05	0	0.00	4	24.35	24.30	-4	1,674	-0.24%
2020/06/04	1	24.35	0	0.00	24.25	1	1,700	0.06%
2020/06/02	7	24.30	0	0.00	24.30	7	1,747	0.40%
2020/05/29	2	24.00	0	0.00	23.95	2	1,847	0.11%
2020/05/22	1	23.85	0.4	23.90	23.85	0.6	1,826	0.03%
2020/05/21	3	23.82	6	23.91	23.95	-3	1,816	-0.17%
2020/05/20	1.4	23.59	0	0.00	23.55	1.4	1,786	0.08%
2020/05/19	4	23.28	5	23.50	23.50	-1	1,769	-0.06%
2020/05/18	10	23.15	0	0.00	23.25	10	1,743	0.57%
2020/05/14	10	23.10	1	23.10	23.05	9	1,701	0.53%
2020/05/12	0	0.00	1	22.95	22.95	-1	1,691	-0.06%
2020/05/11	0	0.00	1	23.15	23.15	-1	1,817	-0.06%
2020/05/08	2	23.20	0	0.00	23.15	2	1,808	0.11%
2020/05/07	2	22.95	0	0.00	23.05	2	1,809	0.11%
2020/05/06	1	23.00	0	0.00	22.90	1	1,815	0.06%
2020/05/04	0	0.00	1	22.60	22.70	-1	1,802	-0.06%
2020/04/30	1	23.05	0	0.00	23.10	1	1,801	0.06%
2020/04/28	31	22.41	0	0.00	22.70	31	1,815	1.71%
2020/04/27	0	0.00	2	22.20	22.35	-2	1,871	-0.11%
2020/04/24	1	22.00	0	0.00	22.00	1	1,861	0.05%
2020/04/23	1	21.85	0	0.00	21.90	1	1,861	0.05%
2020/04/22	2	21.80	1	21.65	21.75	1	1,870	0.05%
2020/04/21	0	0.00	2	21.98	21.80	-2	1,877	-0.11%
2020/04/20	0	0.00	1	22.20	22.15	-1	1,857	-0.05%
2020/04/17	0	0.00	1	22.15	22.10	-1	1,863	-0.05%
2020/04/16	2	22.18	0	0.00	22.10	2	1,866	0.11%
2020/04/15	3	22.10	0	0.00	22.15	3	1,865	0.16%
2020/04/14	0	0.00	1	21.95	22.05	-1	1,889	-0.05%
2020/04/10	1	21.90	0	0.00	21.95	1	1,909	0.05%
2020/03/20	0	0.00	12	20.16	20.00	-12	1,937	-0.62%
2020/03/19	0	0.00	0.1	19.45	19.40	-0.1	1,922	0.00%
2020/03/18	2	21.90	23.2	21.35	21.30	-21.2	1,866	-1.13%
2020/03/17	0	0.00	4	21.99	21.90	-4	1,837	-0.22%
2020/03/12	1	22.85	1	22.85	22.75	0	1,702	0.00%
2020/03/10	5	23.24	1	23.20	23.25	4	1,661	0.24%
2020/03/09	3	23.55	2	23.60	23.50	1	1,628	0.06%
2020/03/05	2	24.08	1	24.45	24.35	1	1,567	0.06%
2020/03/04	3	23.42	1	23.40	23.60	2	1,479	0.14%
2020/03/03	0	0.00	5.2	22.98	23.10	-5.2	1,474	-0.36%
2020/02/20	2	22.75	0	0.00	22.65	2	1,603	0.12%
2020/02/12	0	0.00	1	22.70	22.70	-1	1,595	-0.06%
2020/02/04	1	22.80	2	22.75	22.80	-1	1,473	-0.07%
2020/01/31	1	22.50	0	0.00	22.55	1	1,422	0.07%
2020/01/14	0	0.00	46	23.30	23.35	-46	1,375	-3.34%
2019/12/31	1	22.95	0	0.00	23.00	1	1,358	0.07%
2019/12/18	1	23.00	1	23.00	23.05	0	1,196	0.00%
2019/12/10	2	22.45	2	22.50	22.40	0	1,126	0.00%
2019/12/02	1.2	22.52	0	0.00	22.60	1.2	1,144	0.10%
2019/11/29	0	0.00	1	22.50	22.60	-1	1,150	-0.09%
2019/11/27	1	22.30	0	0.00	22.40	1	1,114	0.09%
2019/11/26	0	0.00	6	22.43	22.50	-6	1,098	-0.55%
2019/11/25	0	0.00	1	22.10	22.00	-1	1,026	-0.10%
2019/11/21	1	21.55	0	0.00	21.55	1	972	0.10%
2019/11/20	3	21.70	1.1	21.72	21.70	1.9	969	0.19%
2019/11/19	1	21.65	0	0.00	21.65	1	957	0.10%
2019/11/06	10	21.70	0	0.00	21.75	10	1,005	0.99%
2019/11/05	1	21.75	0	0.00	21.60	1	1,032	0.10%
2019/10/30	0	0.00	2	21.45	21.50	-2	1,071	-0.19%
2019/10/24	0	0.00	3	21.35	21.50	-3	1,101	-0.27%
2019/10/15	1	21.50	1	21.35	21.40	0	1,024	0.00%
2019/09/26	0	0.00	1	21.60	21.60	-1	1,161	-0.09%
2019/09/24	0	0.00	1	21.50	21.60	-1	1,157	-0.09%
2019/09/19	1	21.40	0	0.00	21.35	1	1,145	0.09%
2019/09/18	0	0.00	1	21.30	21.30	-1	1,161	-0.09%
2019/09/10	0	0.00	0.5	21.20	21.20	-0.5	1,250	-0.04%
2019/09/05	0	0.00	1	21.05	21.15	-1	1,237	-0.08%
2019/09/03	3	20.85	0	0.00	20.90	3	1,226	0.24%
2019/09/02	0	0.00	1	20.85	20.85	-1	1,207	-0.08%
2019/08/29	1	20.55	0	0.00	20.55	1	1,191	0.08%
2019/08/27	1	20.80	0	0.00	20.65	1	1,169	0.09%
2019/08/23	1	20.85	1	20.90	20.80	0	1,149	0.00%
2019/08/12	0	0.00	3	21.60	21.70	-3	1,168	-0.26%
2019/08/07	3	21.40	1	21.50	21.30	2	1,152	0.17%
2019/08/06	2	20.38	0	0.00	20.60	2	1,130	0.18%
2019/08/05	0	0.00	2	20.70	20.75	-2	1,128	-0.18%
2019/07/30	2	21.85	0	0.00	21.70	2	1,109	0.18%
2019/07/26	1	21.60	0	0.00	21.60	1	1,130	0.09%
2019/07/25	1	21.55	0	0.00	21.60	1	1,130	0.09%
2019/07/22	1	22.05	0	0.00	22.00	1	1,109	0.09%
2019/07/17	0	0.00	11	22.32	22.05	-11	1,169	-0.94%
2019/07/16	2	22.43	0	0.00	22.35	2	1,172	0.17%
2019/07/15	0	0.00	7	23.70	23.65	-7	1,160	-0.60%
2019/07/12	1	23.70	0	0.00	23.65	1	1,153	0.09%
2019/07/11	0	0.00	1	23.70	23.70	-1	1,151	-0.09%
2019/07/09	0	0.00	1	23.35	23.35	-1	1,125	-0.09%
2019/07/05	8	23.01	0	0.00	23.00	8	1,152	0.69%
2019/07/02	0	0.00	2	23.20	23.15	-2	1,198	-0.17%
2019/06/20	0	0.00	2	23.05	23.10	-2	1,129	-0.18%
2019/06/14	2	22.80	0	0.00	22.75	2	1,137	0.18%
2019/06/13	0	0.00	2	22.55	22.65	-2	1,133	-0.18%
2019/05/24	1	22.40	0	0.00	22.40	1	1,096	0.09%
2019/05/22	0	0.00	1	22.40	22.55	-1	1,099	-0.09%
2019/05/08	0	0.00	1	22.30	22.45	-1	1,131	-0.09%
2019/05/03	0	0.00	20	22.10	22.25	-20	1,122	-1.78%
2019/05/02	0	0.00	20	22.10	22.10	-20	1,111	-1.80%
2019/04/30	0	0.00	5	22.05	22.10	-5	1,104	-0.45%
2019/04/26	0	0.00	5	21.60	21.65	-5	1,089	-0.46%
2019/04/24	0	0.00	10	21.68	21.65	-10	1,072	-0.93%
2019/04/23	6	21.54	0	0.00	21.60	6	1,059	0.57%
2019/04/18	3	21.80	0	0.00	21.85	3	1,012	0.30%
2019/04/15	12	22.02	0	0.00	22.00	12	997	1.20%
2019/04/12	0	0.00	0.1	22.05	22.05	-0.1	1,015	-0.01%
2019/04/11	20	22.10	6	22.11	22.15	14	1,007	1.39%
2019/04/10	15	21.80	0	0.00	21.95	15	973	1.54%
2019/04/09	7	21.61	0	0.00	21.90	7	947	0.74%
2019/03/28	0	0.00	2	21.30	21.30	-2	1,141	-0.18%
2019/03/20	5	20.80	0	0.00	20.90	5	1,211	0.41%
2019/03/18	0	0.00	0.5	20.75	20.75	-0.5	1,198	-0.04%
2019/02/22	20	20.25	0	0.00	20.25	20	1,200	1.67%
2019/02/21	0	0.00	1	20.40	20.40	-1	1,190	-0.08%
2019/02/20	0	0.00	2	20.50	20.50	-2	1,173	-0.17%
2019/02/18	10	20.05	0	0.00	20.05	10	1,132	0.88%
2019/02/14	2	19.85	0	0.00	19.85	2	1,110	0.18%
2019/02/11	1	19.70	0	0.00	19.65	1	1,075	0.09%
2019/01/30	2	19.80	0	0.00	19.70	2	1,063	0.19%
2019/01/23	2	19.05	0	0.00	19.05	2	1,029	0.19%
2019/01/21	1	19.15	0	0.00	19.15	1	1,035	0.10%
2019/01/17	0	0.00	1	19.05	19.10	-1	1,046	-0.10%
2019/01/07	0	0.00	0.7	18.85	18.85	-0.7	1,062	-0.07%
2019/01/04	3	18.75	0	0.00	18.65	3	1,052	0.28%
2018/12/21	3	19.00	0	0.00	18.85	3	1,065	0.28%
2018/12/20	0	0.00	6	19.83	19.65	-6	937	-0.64%
2018/12/07	1	20.75	0	0.00	20.85	1	858	0.12%
2018/12/05	4	20.90	0	0.00	20.90	4	851	0.47%
2018/12/04	2	20.95	0	0.00	21.00	2	855	0.23%
2018/12/03	3	20.90	0	0.00	20.95	3	852	0.35%
2018/11/15	1	20.70	0	0.00	20.60	1	826	0.12%
2018/11/05	0	0.00	2	21.23	20.90	-2	862	-0.23%
2018/10/29	2	20.30	0	0.00	20.60	2	864	0.23%
2018/10/26	1	20.80	0	0.00	20.85	1	866	0.12%
2018/10/12	0	0.00	2	21.90	22.10	-2	846	-0.24%
2018/10/02	0	0.00	2	23.50	23.60	-2	790	-0.25%
2018/10/01	0	0.00	5	23.80	23.75	-5	787	-0.64%
2018/09/27	2	23.25	1	23.00	23.50	1	744	0.13%
2018/09/26	0	0.00	1	22.70	22.80	-1	727	-0.14%
2018/09/25	1	22.80	0	0.00	22.90	1	750	0.13%
2018/09/21	1	22.55	0	0.00	22.65	1	749	0.13%
2018/08/22	2	22.40	0	0.00	22.35	2	1,201	0.17%
2018/08/16	1	22.10	0	0.00	22.15	1	1,255	0.08%
2018/08/13	0	0.00	5	22.85	22.70	-5	1,236	-0.40%
2018/08/06	0	0.00	1	22.65	22.55	-1	1,288	-0.08%
2018/07/31	0	0.00	1	22.80	22.90	-1	1,277	-0.08%
2018/07/20	1	22.00	0	0.00	22.15	1	1,380	0.07%
2018/07/13	2	21.75	0	0.00	21.85	2	1,374	0.15%
2018/07/06	1	21.70	0	0.00	21.70	1	1,357	0.07%
2018/07/05	1	21.85	0	0.00	21.65	1	1,353	0.07%
2018/07/04	2	21.88	0	0.00	21.95	2	1,356	0.15%
2018/07/03	0	0.00	18	22.25	21.90	-18	1,348	-1.33%
2018/07/02	10	22.45	0	0.00	22.45	10	1,330	0.75%
2018/06/15	0	0.00	1	24.20	24.00	-1	1,054	-0.09%
2018/06/08	3	24.30	0	0.00	24.25	3	1,074	0.28%
2018/05/16	0	0.00	1	24.50	24.40	-1	1,021	-0.10%
2018/05/15	3	24.82	0	0.00	24.90	3	1,028	0.29%
2018/05/14	5	24.91	0	0.00	24.90	5	1,054	0.47%
2018/05/11	10	24.74	0	0.00	24.75	10	1,037	0.96%
2018/04/30	0	0.00	0.5	24.60	24.65	-0.5	974	-0.05%
2018/04/23	0	0.00	5	24.65	24.70	-5	1,026	-0.49%
2018/04/16	0	0.00	7	24.80	24.80	-7	1,346	-0.52%
2018/04/13	0	0.00	1.2	25.10	25.10	-1.2	1,410	-0.09%
2018/04/10	0	0.00	3	25.30	25.10	-3	1,560	-0.19%
2018/04/09	0	0.00	1	25.10	25.20	-1	1,624	-0.06%
2018/04/03	1	25.15	0	0.00	25.10	1	1,658	0.06%
2018/03/29	0	0.00	0.3	24.55	24.55	-0.3	1,946	-0.02%
2018/03/28	0	0.00	0.2	25.00	24.60	-0.2	1,955	-0.01%
2018/03/26	0	0.00	1	24.20	24.30	-1	1,988	-0.05%
2018/03/22	0	0.00	39	24.10	24.10	-39	1,983	-1.97%
2018/03/16	0	0.00	1	24.20	24.65	-1	1,936	-0.05%
2018/03/15	0	0.00	3	24.25	24.40	-3	1,914	-0.16%
2018/03/01	0	0.00	3	25.20	25.35	-3	1,831	-0.16%
2018/02/26	0	0.00	11	25.40	25.40	-11	1,799	-0.61%
2018/02/23	0	0.00	2	25.30	25.35	-2	1,788	-0.11%
2018/02/22	1	25.65	0	0.00	25.35	1	1,785	0.06%
2018/02/21	1	25.60	0	0.00	25.60	1	1,790	0.06%
2018/02/12	1	25.10	0	0.00	25.40	1	1,781	0.06%
2018/01/29	0	0.00	5	26.20	26.20	-5	1,714	-0.29%
2018/01/24	0	0.00	5	26.20	26.20	-5	1,767	-0.28%
2018/01/22	0	0.00	5	26.50	26.95	-5	1,735	-0.29%
2018/01/18	1	26.55	3	26.50	26.85	-2	1,711	-0.12%
2018/01/16	1	26.75	0	0.00	27.05	1	1,679	0.06%
2018/01/15	5	27.56	5	27.20	27.30	0	1,659	0.00%
2018/01/12	2	27.45	1.1	27.50	27.65	0.9	1,621	0.06%
2018/01/11	3	27.55	6	27.63	27.50	-3	1,588	-0.19%
2018/01/09	0	0.00	5	26.53	26.50	-5	1,396	-0.36%
2018/01/08	0	0.00	4	26.20	26.25	-4	1,331	-0.30%
2018/01/05	0	0.00	3	26.18	26.25	-3	1,300	-0.23%
2018/01/04	0	0.00	1	26.35	26.20	-1	1,293	-0.08%
2018/01/03	1	25.90	0	0.00	26.00	1	1,195	0.08%
2018/01/02	2	25.90	2	25.90	26.00	0	1,116	0.00%