東和鋼鐵 (2006)-永豐金-敦南券商分點個股進出

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
74.3
漲跌
▲0.6
漲幅
+0.81%
成交量
5,497張
產業
上市鋼鐵類股
769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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/24	0	0.00	1	74.00	74.30	-1	2,550	-0.04%
2024/04/23	0	0.00	5	73.62	73.70	-5	2,499	-0.20%
2024/04/22	0	0.00	3	73.40	73.40	-3	2,474	-0.12%
2024/04/19	0	0.00	13	72.77	73.40	-13	2,420	-0.54%
2024/04/18	0	0.00	0.2	72.60	72.80	-0.2	2,362	-0.01%
2024/04/17	3	71.40	0	0.00	71.60	3	2,310	0.13%
2024/04/12	3	70.97	0	0.00	70.80	3	2,254	0.13%
2024/04/11	0	0.00	1	71.60	71.50	-1	2,242	-0.04%
2024/04/10	2.3	72.38	0.2	73.00	72.30	2.2	2,227	0.10%
2024/04/09	0	0.00	9.2	72.70	72.60	-9.2	2,216	-0.42%
2024/04/08	5	71.30	0	0.00	71.10	5	2,210	0.23%
2024/04/03	7	71.66	2	71.60	71.00	5	2,202	0.23%
2024/04/02	4.2	70.19	0	0.00	70.20	4.2	2,135	0.20%
2024/04/01	2	69.25	0	0.00	69.20	2	2,158	0.09%
2024/03/29	3	68.60	0	0.00	69.10	3	2,181	0.14%
2024/03/27	3.1	69.29	0	0.00	68.70	3.1	2,226	0.14%
2024/03/26	0	0.00	1.2	69.98	69.60	-1.2	2,273	-0.05%
2024/03/25	6	68.63	1.1	69.25	69.10	4.9	2,322	0.21%
2024/03/22	20.6	69.03	1.1	70.00	68.50	19.5	2,342	0.83%
2024/03/21	0.3	77.60	0	0.00	77.70	0.3	2,199	0.02%
2024/03/20	4	76.98	0	0.00	76.90	4	2,196	0.18%
2024/03/19	0	0.00	1	77.80	77.30	-1	2,155	-0.05%
2024/03/18	0.2	76.50	0	0.00	76.50	0.2	2,127	0.01%
2024/03/15	0.5	76.30	0	0.00	76.50	0.5	2,115	0.02%
2024/03/13	10	76.70	0.3	77.00	76.60	9.7	2,087	0.46%
2024/03/12	0	0.00	1	77.70	77.50	-1	2,057	-0.05%
2024/03/11	0	77.20	7.4	77.86	77.70	-7.4	2,040	-0.36%
2024/03/08	0	0.00	2.6	76.72	76.90	-2.6	2,007	-0.13%
2024/03/07	5	78.00	1	78.00	77.90	4	1,981	0.20%
2024/03/05	0	78.40	1	78.80	78.70	-1	1,933	-0.05%
2024/03/04	0	76.70	3	77.00	77.00	-3	1,916	-0.16%
2024/02/29	0	0.00	2.2	77.05	77.30	-2.2	1,877	-0.12%
2024/02/27	11.7	77.15	2.7	76.44	76.30	9	1,838	0.49%
2024/02/26	0	0.00	1.1	74.96	75.00	-1.1	1,777	-0.06%
2024/02/23	0	0.00	10.3	74.41	74.40	-10.3	1,784	-0.58%
2024/02/22	0	0.00	2.1	74.10	74.40	-2.1	1,791	-0.12%
2024/02/19	0	0.00	2.7	72.72	72.90	-2.7	1,755	-0.15%
2024/02/15	0	0.00	1.5	71.70	71.90	-1.5	1,821	-0.08%
2024/02/01	0	0.00	1	74.10	73.50	-1	1,796	-0.06%
2024/01/29	0	0.00	30.5	73.13	73.30	-30.5	1,873	-1.63%
2024/01/26	0	0.00	0.2	72.67	73.00	-0.2	1,895	-0.01%
2024/01/18	0	0.00	4.7	71.71	72.00	-4.7	2,039	-0.23%
2024/01/17	0	0.00	3	72.00	71.60	-3	2,037	-0.15%
2024/01/15	0	0.00	0	71.00	70.90	0	1,991	0.00%
2024/01/12	0	0.00	1.1	70.91	71.10	-1.1	2,004	-0.06%
2024/01/10	1	69.70	1	70.50	70.50	0	2,048	0.00%
2024/01/09	5	70.30	0	0.00	70.50	5	2,044	0.24%
2024/01/08	0	0.00	3	71.10	71.10	-3	2,045	-0.15%
2024/01/05	0.3	71.20	7	71.40	71.50	-6.7	2,053	-0.33%
2024/01/04	0	0.00	1.6	71.43	71.50	-1.6	2,056	-0.08%
2023/12/29	0	0.00	2	71.20	70.70	-2	2,042	-0.10%
2023/12/28	1	70.50	2.1	71.20	71.20	-1.1	2,037	-0.05%
2023/12/27	16	70.39	2	70.01	69.70	14	2,011	0.70%
2023/12/25	0.2	71.80	0	0.00	70.90	0.2	1,964	0.01%
2023/12/22	0.5	72.10	1.5	71.57	72.40	-1	1,975	-0.05%
2023/12/21	0	0.00	1	72.40	72.50	-1	1,936	-0.05%
2023/12/19	5	71.80	0	0.00	72.70	5	1,801	0.28%
2023/12/18	1	71.40	0	72.30	72.50	1	1,753	0.06%
2023/12/15	5	72.36	6	72.28	72.00	-1	1,705	-0.06%
2023/12/13	0.5	70.80	0	0.00	70.60	0.5	1,638	0.03%
2023/12/12	0	71.40	3.1	71.68	71.90	-3.1	1,642	-0.19%
2023/12/11	0.9	70.90	5	71.14	71.20	-4.1	1,650	-0.25%
2023/12/07	1.5	69.57	0	0.00	69.80	1.5	1,638	0.09%
2023/12/05	0.1	69.00	1	69.00	69.50	-0.9	1,643	-0.05%
2023/12/04	0	0.00	1.2	68.90	69.00	-1.2	1,646	-0.07%
2023/11/29	0.6	70.00	0	0.00	69.70	0.6	1,704	0.04%
2023/11/28	0.2	69.70	0.4	69.70	70.10	-0.2	1,695	-0.01%
2023/11/27	0	0.00	1	69.50	69.60	-1	1,690	-0.06%
2023/11/24	0	0.00	3	68.80	69.00	-3	1,695	-0.18%
2023/11/23	1	68.40	0	0.00	68.60	1	1,700	0.06%
2023/11/22	0	0.00	5.5	69.03	69.30	-5.5	1,693	-0.32%
2023/11/21	1	67.70	1	68.60	67.90	0	1,680	0.00%
2023/11/15	0	0.00	1.1	68.87	69.30	-1.1	1,668	-0.06%
2023/11/14	0	66.90	0	0.00	67.60	0	1,621	0.00%
2023/11/08	0	67.20	0	0.00	67.80	0	1,612	0.00%
2023/11/07	0	0.00	6.4	67.65	67.90	-6.4	1,593	-0.40%
2023/11/03	0	0.00	2	64.60	65.90	-2	1,552	-0.13%
2023/11/01	0	0.00	2	65.90	65.90	-2	1,593	-0.13%
2023/10/31	1	65.20	4	64.75	65.00	-3	1,656	-0.18%
2023/10/30	1	63.40	2	63.70	63.80	-1	1,649	-0.06%
2023/10/20	0	60.80	0	0.00	61.60	0	1,694	0.00%
2023/10/19	0	0.00	1	62.50	62.20	-1	1,698	-0.06%
2023/10/18	0	0.00	5	62.38	63.20	-5	1,687	-0.30%
2023/10/13	0.1	61.00	1	61.20	61.20	-1	1,649	-0.06%
2023/10/06	0.1	60.78	0	0.00	60.90	0.1	1,636	0.01%
2023/10/05	2	60.20	2	60.20	59.70	0	1,626	0.00%
2023/10/04	0	0.00	3	60.30	60.10	-3	1,611	-0.19%
2023/10/03	0	0.00	3	60.50	60.20	-3	1,604	-0.19%
2023/09/28	0	0.00	1	60.40	60.70	-1	1,601	-0.06%
2023/09/27	2	61.40	1	61.20	61.20	1	1,582	0.06%
2023/09/26	0	0.00	1	63.00	63.00	-1	1,555	-0.06%
2023/09/25	6	62.85	0	0.00	63.00	6	1,545	0.39%
2023/09/22	0	63.20	2.7	63.34	63.20	-2.7	1,549	-0.17%
2023/09/20	1	63.30	0	0.00	63.40	1	1,526	0.07%
2023/09/19	1	62.70	0	0.00	63.90	1	1,517	0.07%
2023/09/18	0	0.00	5	62.80	62.80	-5	1,506	-0.33%
2023/09/14	0	0.00	2	62.35	62.30	-2	1,487	-0.13%
2023/09/13	0	0.00	4	61.28	61.40	-4	1,472	-0.27%
2023/09/11	0	0.00	3	61.10	61.30	-3	1,496	-0.20%
2023/09/06	0	0.00	1	61.10	61.50	-1	1,489	-0.07%
2023/09/05	0	60.70	0	0.00	61.30	0	1,471	0.00%
2023/09/04	1	61.40	1.1	61.27	61.30	-0.1	1,493	-0.01%
2023/09/01	0	0.00	0.1	59.99	60.00	-0.1	1,456	0.00%
2023/08/31	0	0.00	0.2	60.20	59.90	-0.2	1,464	-0.01%
2023/08/28	0	0.00	1	58.90	59.20	-1	1,474	-0.07%
2023/08/24	3	58.33	0	0.00	58.00	3	1,503	0.20%
2023/08/22	2	58.75	0	0.00	58.50	2	1,491	0.13%
2023/08/21	0	0.00	1	59.60	59.70	-1	1,486	-0.07%
2023/08/15	0	0.00	1	58.80	58.90	-1	1,496	-0.07%
2023/08/14	0	0.00	5.1	60.72	60.60	-5.1	1,481	-0.35%
2023/08/11	0	0.00	2	60.45	60.30	-2	1,480	-0.14%
2023/08/10	0	0.00	5	60.66	60.40	-5	1,477	-0.34%
2023/08/09	3	60.30	0	0.00	60.30	3	1,458	0.21%
2023/08/08	3	60.70	0	60.50	60.80	3	1,436	0.21%
2023/08/07	1	60.80	5	60.60	60.30	-4	1,382	-0.29%
2023/08/04	18	61.27	11.1	60.39	60.50	6.9	1,313	0.53%
2023/08/02	0	0.00	0	58.30	58.10	0	1,205	0.00%
2023/08/01	3	57.60	1.5	57.67	57.90	1.5	1,157	0.13%
2023/07/28	1.1	56.98	0	0.00	56.40	1.1	1,110	0.09%
2023/07/27	0.1	56.60	0	0.00	56.80	0.1	1,091	0.01%
2023/07/26	0.2	56.70	0	0.00	56.80	0.2	1,077	0.02%
2023/07/25	0.2	55.90	0	0.00	56.30	0.2	1,076	0.02%
2023/07/24	0	55.60	0	0.00	55.10	0	1,058	0.00%
2023/07/21	1	56.30	1	56.00	55.80	0	1,051	0.00%
2023/07/19	3	55.50	0	0.00	55.40	3	1,059	0.28%
2023/07/17	0.5	56.60	1	56.80	56.60	-0.5	1,057	-0.05%
2023/07/10	0	0.00	1	57.10	57.10	-1	1,106	-0.09%
2023/07/06	0	0.00	1	58.70	57.80	-1	1,158	-0.09%
2023/07/05	0	0.00	3	59.20	59.30	-3	1,159	-0.26%
2023/06/30	0	0.00	1.3	59.10	59.50	-1.3	1,234	-0.11%
2023/06/29	0	0.00	2	59.10	59.20	-2	1,334	-0.15%
2023/06/26	4	58.85	0	0.00	59.10	4	1,439	0.28%
2023/06/19	2	58.70	4	58.90	58.90	-2	1,438	-0.14%
2023/06/16	1	58.40	4	58.30	58.50	-3	1,441	-0.21%
2023/06/15	0	0.00	0.2	57.00	57.50	-0.2	1,423	-0.01%
2023/06/13	0	0.00	6	56.90	57.00	-6	1,452	-0.41%
2023/06/09	1	58.00	0	0.00	57.70	1	1,488	0.07%
2023/06/08	0	0.00	1	57.70	57.90	-1	1,506	-0.07%
2023/06/07	4.5	57.50	0.1	57.70	57.50	4.4	1,511	0.29%
2023/06/06	3	57.50	4	57.68	57.50	-1	1,524	-0.07%
2023/06/05	2.2	57.10	3	57.03	57.10	-0.8	1,526	-0.05%
2023/06/01	5	55.94	0	0.00	56.20	5	1,541	0.32%
2023/05/31	6.1	56.03	0	0.00	55.90	6.1	1,554	0.39%
2023/05/30	3	56.60	0	0.00	56.40	3	1,576	0.19%
2023/05/29	0	0.00	1.5	56.77	56.60	-1.5	1,675	-0.09%
2023/05/22	0.1	56.90	0	0.00	57.40	0.1	1,746	0.00%
2023/05/18	0	0.00	2.4	57.84	57.60	-2.4	1,733	-0.14%
2023/05/17	0.2	58.17	0	0.00	58.30	0.2	1,745	0.01%
2023/05/15	1	57.40	0	0.00	57.20	1	1,752	0.06%
2023/05/10	1	57.50	0	0.00	57.70	1	1,773	0.06%
2023/05/05	0.9	57.10	0	0.00	57.00	0.9	1,800	0.05%
2023/05/03	0	0.00	1	57.10	56.90	-1	1,856	-0.05%
2023/05/02	1	57.20	0	0.00	57.10	1	1,890	0.05%
2023/04/27	0	0.00	4	56.50	56.10	-4	1,922	-0.21%
2023/04/24	0.1	56.90	3	56.90	56.50	-2.9	1,957	-0.15%
2023/04/21	0	0.00	3	58.57	57.60	-3	1,953	-0.15%
2023/04/20	0	0.00	4	59.60	59.50	-4	1,937	-0.21%
2023/04/18	3	59.07	5	59.14	59.30	-2	1,902	-0.11%
2023/04/13	0	0.00	0.1	58.90	59.00	-0.1	1,886	-0.01%
2023/04/12	0	0.00	2	58.30	58.80	-2	1,879	-0.11%
2023/04/11	1	56.80	2.3	57.89	58.10	-1.3	1,860	-0.07%
2023/04/10	1.1	56.93	0.1	57.12	56.90	1	1,838	0.06%
2023/04/06	1	56.10	0.5	57.70	57.80	0.5	1,828	0.03%
2023/03/31	0.2	56.50	0	0.00	56.00	0.2	1,802	0.01%
2023/03/30	3.3	56.82	2	58.70	56.40	1.3	1,851	0.07%
2023/03/29	4.2	60.65	1	60.80	60.60	3.2	1,806	0.18%
2023/03/28	4	60.13	0.1	59.90	60.30	3.9	1,853	0.21%
2023/03/27	3.3	60.78	17	60.86	60.30	-13.7	1,890	-0.73%
2023/03/24	3.5	61.30	0	0.00	61.40	3.5	1,913	0.18%
2023/03/23	3	61.20	0	0.00	61.40	3	1,909	0.16%
2023/03/22	3	61.23	0	0.00	61.50	3	1,908	0.16%
2023/03/21	2	61.20	12	61.50	61.30	-10	1,924	-0.52%
2023/03/20	4	61.85	0	0.00	61.60	4	1,916	0.21%
2023/03/17	2	61.80	1	63.00	63.00	1	1,912	0.05%
2023/03/16	0.1	61.50	17	61.30	61.10	-16.9	1,888	-0.89%
2023/03/15	0	0.00	10	62.83	62.60	-10	1,877	-0.53%
2023/03/14	7.2	62.66	5	62.04	62.00	2.2	1,877	0.12%
2023/03/13	4	63.48	0	0.00	63.70	4	1,869	0.21%
2023/03/10	9.1	62.89	0	0.00	63.90	9.1	1,851	0.49%
2023/03/09	8.1	63.59	0	0.00	63.50	8.1	1,835	0.44%
2023/03/08	5	63.28	2	63.50	63.80	3	1,828	0.16%
2023/03/07	13.2	63.29	3.6	62.94	63.20	9.6	1,814	0.53%
2023/03/06	3.1	62.50	5	62.70	62.70	-1.9	1,807	-0.11%
2023/03/02	17	62.52	5	62.00	62.00	12	1,778	0.67%
2023/03/01	1	61.40	3.5	61.64	62.00	-2.5	1,747	-0.15%
2023/02/24	1.2	58.98	11	59.17	59.60	-9.8	1,646	-0.60%
2023/02/22	1	56.30	0	0.00	56.40	1	1,591	0.06%
2023/02/21	1	56.70	1	56.90	57.30	0	1,590	0.00%
2023/02/16	1	56.30	10	56.30	56.90	-9	1,638	-0.55%
2023/02/13	1	56.00	0	0.00	56.50	1	1,634	0.06%
2023/02/10	0	0.00	1	56.90	56.60	-1	1,633	-0.06%
2023/02/07	0.1	58.10	0	0.00	58.30	0.1	1,647	0.01%
2023/02/06	0	57.65	4.3	57.89	58.10	-4.3	1,646	-0.26%
2023/02/01	1	57.80	0	0.00	57.00	1	1,616	0.06%
2023/01/31	0	0.00	1.2	57.77	57.80	-1.2	1,602	-0.07%
2023/01/17	1	55.76	5	55.78	56.10	-4	1,577	-0.25%
2023/01/13	0	0.00	1	55.00	55.00	-1	1,573	-0.06%
2023/01/12	0	0.00	2	54.30	54.40	-2	1,598	-0.13%
2023/01/11	0	0.00	2	53.80	53.80	-2	1,625	-0.12%
2023/01/06	0.3	52.10	0	0.00	52.40	0.3	1,675	0.02%
2023/01/04	0	52.00	0	0.00	51.80	0	1,720	0.00%
2022/12/30	1	51.50	0	0.00	52.70	1	1,744	0.06%
2022/12/28	0	0.00	1	53.40	52.50	-1	1,765	-0.06%
2022/12/26	0.5	52.70	0	0.00	53.00	0.5	1,796	0.03%
2022/12/21	1	50.30	1	51.00	51.00	0	1,749	0.00%
2022/12/20	0.3	49.90	0	0.00	49.80	0.3	1,701	0.02%
2022/12/12	4	51.30	0	0.00	51.40	4	1,794	0.22%
2022/12/07	1	52.50	0	0.00	52.20	1	1,904	0.05%
2022/11/30	0	0.00	1	53.50	53.50	-1	1,886	-0.05%
2022/11/24	0.1	51.90	0	0.00	52.00	0.1	1,897	0.01%
2022/11/23	0	0.00	1	52.50	52.10	-1	1,888	-0.05%
2022/11/22	0.2	51.70	0	0.00	51.60	0.2	1,878	0.01%
2022/11/21	1	51.20	0	0.00	51.80	1	1,876	0.05%
2022/11/18	1	51.40	1	51.40	51.40	0	1,865	0.00%
2022/11/16	1	51.00	0	0.00	51.30	1	1,857	0.05%
2022/11/15	0.1	51.70	1	51.70	51.80	-0.9	1,852	-0.05%
2022/11/14	0	0.00	1	51.10	51.70	-1	1,846	-0.05%
2022/11/11	2	50.50	0	0.00	50.40	2	1,827	0.11%
2022/11/10	2	49.95	0	0.00	50.10	2	1,835	0.11%
2022/11/09	1	50.50	0	0.00	50.30	1	1,846	0.05%
2022/11/08	0	0.00	2	50.30	50.30	-2	1,855	-0.11%
2022/11/07	2	49.75	1	49.85	49.85	1	1,860	0.05%
2022/11/04	1.1	49.59	0	0.00	49.25	1.1	1,862	0.06%
2022/11/03	2	49.95	0	0.00	49.90	2	1,848	0.11%
2022/10/31	0.1	49.50	0	0.00	49.40	0.1	1,837	0.01%
2022/10/27	0.2	50.70	0.4	50.90	50.40	-0.2	1,842	-0.01%
2022/10/25	2	51.30	0	0.00	50.90	2	1,890	0.11%
2022/10/24	0	0.00	0.7	53.00	52.30	-0.7	1,886	-0.04%
2022/10/20	1	53.80	1	54.70	55.40	0	1,885	0.00%
2022/10/19	2	53.90	3	54.60	54.60	-1	1,843	-0.05%
2022/10/11	0	0.00	1	54.40	54.30	-1	2,175	-0.05%
2022/10/07	0	0.00	1	54.00	54.10	-1	2,190	-0.05%
2022/10/06	0	0.00	1	54.20	54.00	-1	2,217	-0.05%
2022/10/03	1	49.40	0	0.00	50.20	1	2,210	0.05%
2022/09/29	0	0.00	50	49.30	49.25	-50	2,292	-2.18%
2022/09/28	1	50.30	0	0.00	49.05	1	2,314	0.04%
2022/09/27	0	0.00	1	50.70	50.70	-1	2,303	-0.04%
2022/09/26	0	0.00	1	51.40	50.90	-1	2,311	-0.04%
2022/09/23	0	0.00	2	51.80	51.80	-2	2,344	-0.09%
2022/09/21	1	53.00	0	0.00	51.80	1	2,320	0.04%
2022/09/20	0	0.00	3	54.23	54.50	-3	2,280	-0.13%
2022/09/19	1	52.70	0	0.00	52.80	1	2,243	0.04%
2022/09/16	1	52.70	1	54.00	54.00	0	2,201	0.00%
2022/09/15	1	53.30	0	0.00	53.60	1	2,323	0.04%
2022/09/14	8.1	52.87	1	53.80	53.60	7.1	2,535	0.28%
2022/09/08	1	53.30	0	0.00	53.70	1	3,252	0.03%
2022/09/07	0.1	53.30	20	54.00	53.30	-19.9	3,363	-0.59%
2022/09/05	3	53.83	0	0.00	53.70	3	3,558	0.08%
2022/08/31	1.1	54.57	2	54.60	54.10	-0.9	3,718	-0.02%
2022/08/30	0	0.00	2	54.50	54.50	-2	3,766	-0.05%
2022/08/18	1	54.50	0	0.00	54.80	1	4,239	0.02%
2022/08/15	10	53.95	0	0.00	54.60	10	4,271	0.23%
2022/08/12	0.2	53.50	1	53.80	53.90	-0.8	4,292	-0.02%
2022/08/10	1	51.80	0	0.00	51.80	1	4,335	0.02%
2022/08/08	0.1	51.80	0	0.00	52.00	0.1	4,360	0.00%
2022/08/05	3	52.40	1	52.50	52.40	2	4,388	0.05%
2022/08/04	1	51.10	10	51.20	51.60	-9	4,433	-0.20%
2022/08/03	1	52.00	0	0.00	51.90	1	4,474	0.02%
2022/08/01	15	52.46	3	52.90	52.90	12	4,630	0.26%
2022/07/26	2	50.85	5	50.40	50.20	-3	4,678	-0.06%
2022/07/22	1.1	50.88	0	0.00	50.70	1.1	4,683	0.02%
2022/07/21	1	49.39	1	48.85	49.40	0	4,628	0.00%
2022/07/19	1	49.35	2	49.03	49.75	-1	4,618	-0.02%
2022/07/18	5	48.80	0	0.00	48.90	5	4,583	0.11%
2022/07/12	0.1	49.55	0	0.00	49.20	0.1	4,607	0.00%
2022/07/11	1	50.00	1	49.90	50.60	0	4,599	0.00%
2022/07/08	3	49.80	3	49.93	49.80	0	4,622	0.00%
2022/07/07	0	0.00	1	48.60	49.15	-1	4,648	-0.02%
2022/07/06	1.1	49.99	2	49.70	49.65	-0.9	4,636	-0.02%
2022/07/05	0	0.00	0.8	51.30	51.20	-0.8	4,674	-0.02%
2022/07/04	0	0.00	1	49.95	50.20	-1	4,708	-0.02%
2022/07/01	0	0.00	1	51.50	49.85	-1	4,758	-0.02%
2022/06/29	1	52.30	0	0.00	52.40	1	4,866	0.02%
2022/06/28	2	52.20	6	53.00	53.00	-4	4,898	-0.08%
2022/06/24	3	53.40	6	53.68	53.50	-3	5,016	-0.06%
2022/06/23	7.2	54.67	5	54.96	53.50	2.2	5,026	0.04%
2022/06/22	4.3	55.18	16	55.01	54.90	-11.7	5,196	-0.22%
2022/06/20	5.1	58.56	72.1	61.15	58.90	-67	5,112	-1.31%
2022/06/17	0	0.00	1	65.20	64.50	-1	4,998	-0.02%
2022/06/15	1.4	65.84	42	66.32	65.50	-40.7	5,011	-0.81%
2022/06/14	5.5	68.32	16	67.59	68.70	-10.5	4,956	-0.21%
2022/06/13	39	69.12	2	69.00	68.50	37	5,062	0.73%
2022/06/10	0	0.00	11	69.86	69.90	-11	5,162	-0.21%
2022/06/09	20	69.98	2.2	69.91	70.00	17.8	5,436	0.33%
2022/06/08	10	69.30	0	0.00	69.20	10	5,864	0.17%
2022/06/07	0	0.00	8	69.11	69.30	-8	5,872	-0.14%
2022/06/06	18	68.37	7	68.93	68.60	11	5,848	0.19%
2022/06/02	16	65.37	9.3	66.14	66.00	6.7	5,782	0.12%
2022/06/01	10	64.80	1	64.00	65.00	9	5,863	0.15%
2022/05/31	11	63.86	0	0.00	63.60	11	5,993	0.18%
2022/05/30	11	63.98	5	64.20	63.90	6	6,008	0.10%
2022/05/27	4.3	63.62	3	63.73	64.00	1.3	6,031	0.02%
2022/05/26	1	62.80	1	63.00	62.90	0	6,073	0.00%
2022/05/25	0	0.00	1	61.10	61.80	-1	6,127	-0.02%
2022/05/23	4	61.18	4	60.60	61.00	0	6,192	0.00%
2022/05/18	0	0.00	1	58.80	60.00	-1	6,251	-0.02%
2022/05/17	1	58.80	0	0.00	58.70	1	6,246	0.02%
2022/05/16	1	57.90	1	57.70	58.00	0	6,331	0.00%
2022/05/12	1	57.40	0	0.00	57.00	1	6,377	0.02%
2022/05/11	0.3	58.30	0	0.00	58.20	0.3	6,376	0.00%
2022/05/10	0	0.00	4	59.00	59.40	-4	6,397	-0.06%
2022/05/09	2	59.25	3	60.10	58.80	-1	6,392	-0.02%
2022/05/06	4	61.45	6	61.50	61.80	-2	6,465	-0.03%
2022/05/05	17	62.60	8	62.95	62.80	9	6,613	0.14%
2022/04/29	1.1	63.22	0	0.00	63.20	1.1	6,605	0.02%
2022/04/27	1.2	63.44	1	63.00	62.70	0.2	6,752	0.00%
2022/04/26	1	64.79	0	0.00	64.00	1	6,787	0.01%
2022/04/25	8	65.30	6	65.40	65.40	2	6,769	0.03%
2022/04/22	3	68.23	1	68.80	67.80	2	6,759	0.03%
2022/04/21	0.1	68.70	0	0.00	68.70	0.1	6,776	0.00%
2022/04/20	2.1	69.16	0	0.00	69.10	2.1	6,729	0.03%
2022/04/19	0	0.00	3	70.70	71.10	-3	6,709	-0.04%
2022/04/18	2	69.50	2	69.50	70.10	0	6,702	0.00%
2022/04/15	3	70.43	0	0.00	70.30	3	6,704	0.04%
2022/04/14	2	70.10	0	0.00	70.30	2	6,697	0.03%
2022/04/13	7	69.42	4	69.95	70.30	3	6,690	0.04%
2022/04/12	1	68.20	5.1	68.31	68.90	-4.1	6,656	-0.06%
2022/04/11	0.2	68.79	0	0.00	67.60	0.2	6,642	0.00%
2022/04/08	2	67.90	1	67.50	68.70	1	6,600	0.02%
2022/04/07	7	67.60	1	67.00	67.20	6	6,563	0.09%
2022/04/06	3	68.43	1.1	68.01	68.00	1.9	6,506	0.03%
2022/04/01	36	69.32	0	0.00	69.50	36	6,435	0.56%
2022/03/31	1	70.90	1	71.00	70.40	0	6,368	0.00%
2022/03/30	1	70.97	3	70.27	71.40	-2	6,341	-0.03%
2022/03/29	4	71.75	34	71.00	70.70	-30.1	6,278	-0.48%
2022/03/28	0.4	72.62	3	72.67	72.70	-2.6	6,246	-0.04%
2022/03/25	9.3	73.46	0	0.00	73.20	9.3	6,337	0.15%
2022/03/24	8.2	81.05	2	81.15	81.00	6.2	6,228	0.10%
2022/03/23	7.1	80.79	1.1	80.98	80.70	6	6,342	0.10%
2022/03/22	4	82.35	6	81.97	81.80	-2	6,264	-0.03%
2022/03/21	27.2	82.50	25.2	80.95	80.60	2	6,111	0.03%
2022/03/18	1	80.20	3	79.81	79.90	-2	5,900	-0.03%
2022/03/17	30.3	79.49	5	79.06	79.30	25.3	5,785	0.44%
2022/03/16	9.1	79.28	19	78.72	78.70	-10	5,702	-0.17%
2022/03/15	5.4	79.35	21.4	79.44	79.70	-16	5,545	-0.29%
2022/03/14	25	79.26	32.1	78.74	80.00	-7.1	5,424	-0.13%
2022/03/11	93	77.25	102.4	76.39	77.30	-9.4	5,131	-0.18%	大賣/
2022/03/10	18	71.43	7	71.87	72.30	11	4,672	0.24%
2022/03/09	14	69.65	11	68.99	70.70	3	4,752	0.06%
2022/03/08	12.1	70.45	164.5	69.28	69.20	-152.4	4,798	-3.18%	大賣/鉅額交易
2022/03/07	68	73.39	17.3	72.97	72.90	50.7	4,733	1.07%
2022/03/04	133	72.64	31.7	73.15	73.00	101.3	4,657	2.18%	大買/鉅額交易
2022/03/02	2	70.45	2	70.65	70.30	0	4,560	0.00%
2022/03/01	3	70.67	4.4	71.34	71.00	-1.4	4,563	-0.03%
2022/02/25	4	69.78	10.7	69.67	69.70	-6.7	4,517	-0.15%
2022/02/24	3.7	67.56	2	67.95	67.00	1.7	4,505	0.04%
2022/02/23	5.1	68.44	0	0.00	68.90	5.1	4,532	0.11%
2022/02/22	2.1	68.98	1	68.60	68.80	1.1	4,529	0.02%
2022/02/21	15	70.85	7	70.14	70.10	8	4,571	0.18%
2022/02/18	0	69.00	0	0.00	69.50	0	4,626	0.00%
2022/02/17	1	69.00	0	0.00	69.40	1	4,612	0.02%
2022/02/16	2.7	69.70	52	70.19	69.30	-49.3	4,602	-1.07%
2022/02/15	2.4	70.99	2	71.30	71.20	0.4	4,521	0.01%
2022/02/14	50	70.90	5.2	71.09	71.30	44.8	4,517	0.99%
2022/02/11	0	0.00	0.4	72.60	73.00	-0.4	4,505	-0.01%
2022/02/10	2	72.60	2.1	72.61	72.50	-0.1	4,512	0.00%
2022/02/09	5	72.02	11	72.12	72.50	-6	4,467	-0.13%
2022/02/08	51	72.00	53	72.66	72.10	-2	4,389	-0.05%
2022/02/07	86	69.63	116.7	71.01	72.00	-30.7	4,255	-0.72%	大賣/
2022/01/26	0	0.00	0.7	67.30	67.50	-0.7	4,101	-0.02%
2022/01/25	7.1	67.20	7	67.50	67.50	0.1	4,135	0.00%
2022/01/24	13.3	66.80	12	67.50	67.50	1.3	4,190	0.03%
2022/01/21	23.1	67.50	45.5	68.11	67.50	-22.4	4,204	-0.53%
2022/01/20	1	68.50	239.4	68.62	69.00	-238.4	4,147	-5.75%	大賣/鉅額交易
2022/01/19	6	67.82	54	68.09	68.00	-48	4,105	-1.17%
2022/01/18	101	67.17	2	66.95	67.50	99	4,040	2.45%	大買/
2022/01/17	201	66.64	1	66.40	66.70	200	4,001	5.00%	大買/鉅額交易
2022/01/14	10.7	64.35	10.9	64.83	64.50	-0.3	4,004	-0.01%
2022/01/13	4	65.10	59	65.00	65.10	-55	4,006	-1.37%
2022/01/12	23	64.26	69	64.22	64.80	-46	4,049	-1.14%
2022/01/11	1	64.80	0	0.00	65.20	1	4,055	0.02%
2022/01/10	2.1	66.16	1	65.80	65.50	1.1	4,069	0.03%
2022/01/07	11	65.32	11	65.70	65.70	0	4,118	0.00%
2022/01/06	0	0.00	0.7	65.90	65.40	-0.7	4,221	-0.02%
2022/01/04	0.4	66.20	0	0.00	66.20	0.4	4,332	0.01%
2022/01/03	3	66.43	0	0.00	67.00	3	4,378	0.07%
2021/12/30	0	0.00	2	67.10	67.10	-2	4,386	-0.05%
2021/12/29	0	0.00	2	66.70	67.50	-2	4,427	-0.05%
2021/12/28	1.3	67.39	1	67.00	67.30	0.3	4,451	0.01%
2021/12/27	0	0.00	1	67.80	67.80	-1	4,503	-0.02%
2021/12/24	1	68.00	3.3	68.07	68.50	-2.3	4,649	-0.05%
2021/12/23	1	67.80	5.7	67.89	68.20	-4.7	4,699	-0.10%
2021/12/22	10.7	67.88	19	68.12	67.60	-8.3	4,735	-0.18%
2021/12/21	6	67.43	16.4	67.33	68.70	-10.4	4,745	-0.22%
2021/12/20	17	68.15	25.9	68.41	68.70	-8.9	4,771	-0.19%
2021/12/17	21	65.41	10.2	64.89	67.00	10.9	4,669	0.23%
2021/12/16	5	62.00	1.6	62.36	62.50	3.4	4,451	0.08%
2021/12/15	0	0.00	61	60.61	60.50	-61	4,420	-1.38%
2021/12/14	0.3	60.00	0	0.00	59.90	0.3	4,486	0.01%
2021/12/13	2.4	60.53	1	61.00	60.90	1.4	4,527	0.03%
2021/12/10	0.4	60.73	3	60.83	60.80	-2.6	4,592	-0.06%
2021/12/09	1.3	60.56	1	60.80	60.70	0.3	4,709	0.01%
2021/12/08	2.3	61.11	0.4	61.70	61.00	1.9	4,939	0.04%
2021/12/07	1.3	60.28	3.1	59.80	60.80	-1.8	5,043	-0.04%
2021/12/06	20.7	58.54	1.7	59.68	59.60	19	5,155	0.37%
2021/11/24	3	43.37	16	43.66	43.60	-13	5,193	-0.25%
2021/11/23	106	43.02	9	42.73	42.55	97	5,171	1.88%	大買/
2021/11/22	2	42.45	9	42.50	42.45	-7	5,402	-0.13%
2021/11/19	1	42.00	3	42.10	41.85	-2	5,434	-0.04%
2021/11/18	1	42.35	19	42.66	42.35	-18	5,527	-0.33%
2021/11/17	4	42.18	8	42.45	42.55	-4	5,597	-0.07%
2021/11/16	1	42.15	20	42.10	42.25	-19	5,716	-0.33%
2021/11/15	5.2	42.20	2	42.18	42.25	3.2	5,841	0.06%
2021/11/12	4.2	42.00	4	42.01	42.20	0.2	5,989	0.00%
2021/11/11	2	41.65	5	42.39	41.90	-3	6,088	-0.05%
2021/11/10	3	41.47	0	0.00	41.40	3	6,111	0.05%
2021/11/09	3	42.17	9	42.22	41.75	-6	6,152	-0.10%
2021/11/08	10	41.70	3	41.87	41.60	7	6,112	0.11%
2021/11/05	5	39.95	0	0.00	40.30	5	6,075	0.08%
2021/11/04	1	40.40	0	0.00	40.45	1	6,144	0.02%
2021/11/03	1	40.45	0	0.00	40.40	1	6,205	0.02%
2021/11/01	1	39.90	0	0.00	40.10	1	6,400	0.02%
2021/10/28	0	0.00	2	39.85	39.90	-2	6,452	-0.03%
2021/10/26	2	39.35	10	39.55	39.40	-8	6,636	-0.12%
2021/10/21	0.5	39.60	1	39.55	39.15	-0.5	6,852	-0.01%
2021/10/19	0	0.00	1	39.75	39.55	-1	6,902	-0.01%
2021/10/18	1	39.00	1	39.45	39.40	0	7,006	0.00%
2021/10/15	2	38.65	0	0.00	38.70	2	7,165	0.03%
2021/10/14	0.5	37.83	0	37.75	38.30	0.5	7,318	0.01%
2021/10/13	7.1	37.56	0	0.00	37.40	7.1	7,458	0.10%
2021/10/12	2	38.08	6	37.90	38.00	-4	7,522	-0.05%
2021/10/08	1	39.40	5	39.01	39.00	-4	7,628	-0.05%
2021/10/07	0	0.00	2	39.25	39.10	-2	7,826	-0.03%
2021/10/05	2	38.00	0	0.00	39.30	2	8,566	0.02%
2021/10/04	4.1	39.77	1	38.50	38.45	3.1	8,761	0.04%
2021/10/01	17	40.32	0	0.00	40.20	17	9,049	0.19%
2021/09/30	2	40.65	4	40.79	41.10	-2	9,473	-0.02%
2021/09/29	4.1	40.61	10	40.95	40.50	-6	10,639	-0.06%
2021/09/27	2	40.90	1	41.05	41.00	1	11,931	0.01%
2021/09/23	1.6	40.33	1	40.15	40.45	0.6	13,664	0.00%
2021/09/22	8.5	40.51	0	0.00	40.25	8.5	14,565	0.06%
2021/09/15	0	0.00	1	43.80	43.45	-1	15,137	-0.01%
2021/09/14	1	43.90	0	0.00	43.80	1	15,363	0.01%
2021/09/13	2	42.95	6	43.69	43.75	-4	15,643	-0.03%
2021/09/10	1	42.40	1	42.65	42.25	0	15,630	0.00%
2021/09/09	1	41.00	3	40.70	41.80	-2	15,700	-0.01%
2021/09/08	8	40.88	1	41.35	40.75	7	15,791	0.04%
2021/09/07	4	42.11	2	41.70	41.95	2	15,800	0.01%
2021/09/06	5	42.00	12	42.28	41.80	-7	15,913	-0.04%
2021/09/03	7	41.83	13	41.78	41.65	-6	15,930	-0.04%
2021/09/02	14.2	42.43	42	42.15	41.85	-27.8	16,039	-0.17%
2021/09/01	5	44.10	19	44.54	43.60	-14	15,988	-0.09%
2021/08/31	3	43.88	3	44.13	44.50	0	15,991	0.00%
2021/08/30	7	43.70	1	43.75	43.60	6	16,208	0.04%
2021/08/27	3	42.78	21	43.15	43.60	-18	16,574	-0.11%
2021/08/26	148	44.74	33	44.49	43.20	115	17,181	0.67%	大買/鉅額交易
2021/08/25	31	42.53	1	42.70	42.95	30	17,499	0.17%
2021/08/24	2	42.75	16	42.73	42.65	-14	17,579	-0.08%
2021/08/23	43	42.21	17	42.10	42.25	26	17,929	0.15%
2021/08/20	13.1	41.68	0	0.00	41.35	13.1	18,274	0.07%
2021/08/19	3	43.06	0	0.00	42.55	3	18,241	0.02%
2021/08/18	0	0.00	0.5	43.05	44.20	-0.5	18,205	0.00%
2021/08/17	17	42.96	15	42.47	41.70	2	18,238	0.01%
2021/08/16	8	44.70	0	0.00	44.05	8	18,218	0.04%
2021/08/13	2	45.87	1	45.65	45.75	1	18,386	0.01%
2021/08/12	0	0.00	6	45.91	46.60	-6	18,748	-0.03%
2021/08/11	4.1	45.59	21	45.61	45.60	-16.9	19,139	-0.09%
2021/08/10	10.1	46.11	1	46.65	46.00	9.1	19,225	0.05%
2021/08/09	4.1	46.47	3	46.60	46.80	1.1	19,528	0.01%
2021/08/06	14	45.75	2	46.05	45.60	12	19,684	0.06%
2021/08/05	15	45.78	2.3	46.07	45.60	12.7	19,883	0.06%
2021/08/04	4	46.88	2	46.53	46.90	2	20,133	0.01%
2021/08/03	14.2	46.95	1	47.20	46.85	13.2	20,558	0.06%
2021/08/02	0.5	47.30	9	47.39	47.65	-8.5	20,799	-0.04%
2021/07/30	9.1	46.95	0	0.00	46.60	9.1	20,980	0.04%
2021/07/29	8	47.06	6	47.45	47.80	2	21,134	0.01%
2021/07/28	4	46.33	3	47.30	46.85	1	21,487	0.00%
2021/07/27	101.2	46.83	99	47.25	46.75	2.2	21,777	0.01%	大買/
2021/07/26	1	48.00	2	47.95	47.90	-1	22,047	0.00%
2021/07/23	3	48.43	6	48.47	48.70	-3	22,437	-0.01%
2021/07/22	28	48.17	21.4	47.31	47.30	6.6	22,649	0.03%
2021/07/21	12	48.74	2	48.78	48.20	10	22,826	0.04%
2021/07/20	9.1	49.20	7	48.86	48.95	2.1	22,942	0.01%
2021/07/19	13	50.12	181	50.07	50.00	-168	23,176	-0.72%	大賣/鉅額交易
2021/07/16	7	49.56	22.3	50.15	49.50	-15.3	23,804	-0.06%
2021/07/15	10	49.86	67	49.67	50.50	-57	23,913	-0.24%
2021/07/14	4.1	48.26	51	48.00	49.05	-47	24,021	-0.20%
2021/07/13	42.2	50.82	5	50.40	49.50	37.2	24,292	0.15%
2021/07/12	4.4	53.45	51.1	53.81	53.00	-46.7	24,307	-0.19%
2021/07/09	10.3	53.52	8	53.93	53.00	2.3	24,199	0.01%
2021/07/08	15	53.99	14	54.37	54.80	1	24,553	0.00%
2021/07/07	11	53.53	50	54.13	53.10	-39	24,397	-0.16%
2021/07/06	270	56.32	50.5	56.39	55.90	219.5	24,264	0.90%	大買/鉅額交易
2021/07/05	2	54.50	73.5	56.81	57.30	-71.5	23,381	-0.31%
2021/07/02	24	51.82	30	51.54	52.10	-6	22,924	-0.03%
2021/07/01	71.1	52.57	46	51.45	50.80	25.1	22,671	0.11%
2021/06/30	78.3	51.95	76	52.40	52.50	2.3	22,189	0.01%
2021/06/29	78	51.13	71	50.47	50.00	7	21,338	0.03%
2021/06/28	41.1	49.03	33	48.98	49.30	8.1	20,564	0.04%
2021/06/25	12	47.07	3.7	47.01	46.70	8.4	20,346	0.04%
2021/06/24	139.4	47.88	3	48.15	47.95	136.4	20,689	0.66%	大買/鉅額交易
2021/06/23	91.1	48.79	19	47.88	47.35	72.1	20,961	0.34%
2021/06/22	39	49.07	20	49.46	49.00	19	20,871	0.09%
2021/06/21	24.7	46.76	0	0.00	46.50	24.7	21,055	0.12%
2021/06/18	0.2	48.43	3	48.30	47.95	-2.9	21,254	-0.01%
2021/06/17	106	47.86	105.6	48.23	48.10	0.4	21,247	0.00%	大買/大賣/
2021/06/16	9.3	48.88	1	48.50	48.50	8.3	21,380	0.04%
2021/06/15	24	48.83	4	49.05	49.25	20	21,349	0.09%
2021/06/11	1	48.40	35	48.44	48.40	-34	21,266	-0.16%
2021/06/10	42.1	47.22	4	47.10	47.80	38.1	21,331	0.18%
2021/06/09	19.1	48.51	21	48.81	48.20	-1.9	21,190	-0.01%
2021/06/08	1	49.70	11	49.86	49.60	-10	21,122	-0.05%
2021/06/07	40	49.48	13.2	48.76	49.40	26.8	21,164	0.13%
2021/06/04	42.2	52.98	37	52.95	51.70	5.2	20,970	0.02%
2021/06/03	152.5	53.12	32	52.89	52.50	120.5	20,921	0.58%	大買/鉅額交易
2021/06/02	19	50.66	23	51.21	51.90	-4	20,592	-0.02%
2021/06/01	18	48.18	14	48.40	48.55	4	20,218	0.02%
2021/05/31	10	48.87	11	49.71	48.35	-1	20,473	0.00%
2021/05/28	28	48.44	21	48.25	47.95	7	20,205	0.03%
2021/05/27	15	47.12	5	46.40	45.90	10	19,871	0.05%
2021/05/26	0.1	46.00	28	47.00	47.00	-28	19,832	-0.14%
2021/05/25	39	45.73	11	47.15	46.15	28	19,798	0.14%
2021/05/24	15.3	46.87	16	47.13	46.85	-0.7	19,666	0.00%
2021/05/21	36	47.32	66	46.83	47.90	-30	19,748	-0.15%
2021/05/20	45	48.39	49	48.78	46.90	-4	19,583	-0.02%
2021/05/19	91	51.23	8	50.40	51.40	83	19,293	0.43%
2021/05/18	2	46.08	4	46.73	47.05	-2	19,018	-0.01%
2021/05/17	5.3	44.32	7	43.08	42.80	-1.7	18,945	-0.01%
2021/05/14	5.2	49.14	3	47.12	47.05	2.1	18,609	0.01%
2021/05/13	17	47.89	12	48.93	49.00	5	18,434	0.03%
2021/05/12	9.1	51.62	41.8	51.80	51.10	-32.7	18,194	-0.18%
2021/05/11	116	59.43	111	59.39	55.50	5	17,851	0.03%	大買/大賣/
2021/05/10	11	58.93	19	59.39	59.40	-8	17,404	-0.05%
2021/05/07	11	56.16	16.1	56.29	57.60	-5.1	17,183	-0.03%
2021/05/06	5.1	56.07	7.2	56.42	56.10	-2.2	17,015	-0.01%
2021/05/05	70	55.51	73.2	55.53	54.20	-3.2	16,752	-0.02%
2021/05/04	13	53.75	8.3	53.86	53.50	4.7	16,410	0.03%
2021/05/03	112	59.18	113.5	59.45	58.00	-1.5	16,080	-0.01%	大買/大賣/
2021/04/29	22	59.41	23.2	60.22	59.20	-1.2	15,819	-0.01%
2021/04/28	18.2	59.48	35.3	58.31	58.50	-17.1	15,474	-0.11%
2021/04/27	36.4	62.31	21	61.33	60.70	15.4	15,347	0.10%
2021/04/26	16	61.71	32.3	62.26	62.00	-16.3	15,124	-0.11%
2021/04/23	27	58.83	18	58.49	59.30	9	14,900	0.06%
2021/04/22	52.3	62.08	95	62.83	59.50	-42.8	14,591	-0.29%
2021/04/21	20	58.23	19	58.54	58.90	1	13,851	0.01%
2021/04/20	44.1	57.83	20.1	57.62	58.30	24.1	13,806	0.17%
2021/04/19	14.1	58.49	25.2	58.52	59.20	-11.2	13,667	-0.08%
2021/04/16	22.1	54.59	58	54.69	55.20	-35.9	13,253	-0.27%
2021/04/15	11	53.03	14	52.81	52.30	-3	12,929	-0.02%
2021/04/14	52	52.04	53	52.66	51.50	-1	12,790	-0.01%
2021/04/13	18	51.37	22	51.37	50.90	-4	12,390	-0.03%
2021/04/12	15	51.22	34	50.55	52.20	-19	12,452	-0.15%
2021/04/09	32	49.23	27	49.12	48.30	5	12,374	0.04%
2021/04/08	48	49.13	37	49.73	50.20	11	12,166	0.09%
2021/04/07	9.1	47.10	5	47.07	47.15	4.1	12,013	0.03%
2021/04/06	6	45.76	6.1	46.05	46.20	-0.1	12,151	0.00%
2021/04/01	23	44.57	2	45.25	44.60	21	12,071	0.17%
2021/03/31	3	44.10	9	44.13	44.55	-6	11,958	-0.05%
2021/03/30	11	43.84	49.5	44.43	45.10	-38.5	11,975	-0.32%
2021/03/29	24	44.08	14	44.08	43.80	10	11,926	0.08%
2021/03/26	5	41.22	35.4	42.13	43.50	-30.4	12,258	-0.25%
2021/03/25	15	39.67	1	40.15	39.60	14	12,414	0.11%
2021/03/24	26.9	39.88	24	40.45	39.75	2.9	12,411	0.02%
2021/03/23	24	40.64	20.2	41.19	41.50	3.8	11,929	0.03%
2021/03/22	14	39.85	1	39.90	40.00	13	11,793	0.11%
2021/03/19	20	39.57	16	39.89	40.15	4	11,918	0.03%
2021/03/18	4	38.49	7	38.74	39.10	-3	11,716	-0.03%
2021/03/17	1.1	38.02	0	0.00	38.00	1.1	11,741	0.01%
2021/03/16	3	37.97	4	38.06	38.15	-1	11,892	-0.01%
2021/03/15	9	39.21	10	38.92	38.75	-1	11,824	-0.01%
2021/03/12	9	39.27	0.2	39.40	39.25	8.8	11,781	0.07%
2021/03/11	0	0.00	34	39.49	39.95	-34	11,738	-0.29%
2021/03/10	2	38.95	1	39.05	39.50	1	11,608	0.01%
2021/03/09	35	39.75	13	39.86	39.45	22	11,532	0.19%
2021/03/08	15	39.26	22.3	39.68	38.70	-7.3	11,241	-0.06%
2021/03/05	8.3	38.55	13	38.14	38.20	-4.8	10,964	-0.04%
2021/03/04	5	38.12	25	38.07	38.30	-20	11,104	-0.18%
2021/03/03	3	37.15	22	36.90	37.30	-19	10,910	-0.17%
2021/03/02	3	36.45	8	36.33	35.95	-5	10,756	-0.05%
2021/02/26	0	0.00	1	36.10	36.05	-1	10,771	-0.01%
2021/02/25	2	35.50	22	35.93	35.95	-20	10,715	-0.19%
2021/02/24	11.2	35.66	10	35.70	35.35	1.2	10,732	0.01%
2021/02/23	14	35.95	3	36.03	35.95	11	10,756	0.10%
2021/02/22	12	34.22	7	35.04	35.10	5	10,588	0.05%
2021/02/19	7	33.89	0	0.00	33.90	7	10,606	0.07%
2021/02/18	7	33.53	74	34.02	34.55	-67	10,763	-0.62%
2021/02/17	0	0.00	1	33.00	33.20	-1	10,654	-0.01%
2021/02/04	0.1	32.20	0	0.00	32.20	0.1	10,636	0.00%
2021/02/02	0	0.00	4	32.20	32.00	-4	10,683	-0.04%
2021/02/01	0	0.00	1	31.10	31.90	-1	10,805	-0.01%
2021/01/29	6	31.48	25	31.86	31.40	-19	10,839	-0.18%
2021/01/28	1	32.10	0	0.00	32.10	1	10,819	0.01%
2021/01/27	1	32.85	0	0.00	32.85	1	10,853	0.01%
2021/01/26	21	33.35	0	0.00	33.35	21	10,842	0.19%
2021/01/25	2	33.05	0	0.00	33.35	2	10,814	0.02%
2021/01/22	65	33.10	2	32.68	33.15	63	10,851	0.58%
2021/01/21	3.4	32.04	1	32.45	32.15	2.4	10,796	0.02%
2021/01/20	27	32.20	29	32.18	32.20	-2	10,939	-0.02%
2021/01/19	3	33.42	108	33.87	33.40	-105	10,812	-0.97%	大賣/鉅額交易
2021/01/18	3	33.52	1	33.30	34.00	2	10,762	0.02%
2021/01/15	8	34.78	96	35.11	34.55	-88	10,718	-0.82%
2021/01/14	7	35.51	4	35.63	35.60	3	10,703	0.03%
2021/01/13	8	35.45	15	35.45	35.15	-7	10,690	-0.07%
2021/01/12	3	36.40	22	36.43	36.10	-19	10,562	-0.18%
2021/01/11	3	36.67	11	36.95	37.00	-8	10,483	-0.08%
2021/01/08	11	36.98	16.6	36.87	37.00	-5.6	10,435	-0.05%
2021/01/07	14	36.53	3	36.78	36.60	11	10,330	0.11%
2021/01/06	15.4	37.01	3	37.85	36.80	12.4	10,253	0.12%
2021/01/05	19	37.54	10	37.65	37.75	9	10,071	0.09%
2021/01/04	17	36.43	13	37.20	36.95	4	9,841	0.04%
2020/12/31	4	35.99	33	35.85	36.50	-29	9,587	-0.30%
2020/12/30	17	36.76	45	37.23	36.15	-28	9,502	-0.29%
2020/12/29	65	37.31	7	37.45	37.40	58	9,217	0.63%
2020/12/28	35	36.77	33	36.51	36.30	2	8,927	0.02%
2020/12/25	35.1	37.03	3	36.75	36.55	32.1	8,843	0.36%
2020/12/24	5	37.12	13	36.95	36.60	-8	8,722	-0.09%
2020/12/23	16	37.22	47	36.87	37.30	-31	8,566	-0.36%
2020/12/22	289	39.91	97	39.12	37.40	192	8,472	2.27%	大買/鉅額交易
2020/12/21	141	37.26	98.1	36.62	38.25	42.9	7,763	0.55%	大買/
2020/12/18	12	35.43	5	35.15	35.30	7	7,197	0.10%
2020/12/17	11	35.05	3	35.15	34.90	8	7,094	0.11%
2020/12/16	11	34.65	13	34.78	34.90	-2	7,101	-0.03%
2020/12/15	19	34.55	12	34.64	34.50	7	7,053	0.10%
2020/12/14	1	33.70	6	33.96	33.95	-5	6,976	-0.07%
2020/12/11	1.1	33.64	35	33.42	33.80	-34	7,087	-0.48%
2020/12/10	34	34.11	21	33.64	33.35	13	7,114	0.18%
2020/12/09	35	33.66	25	33.91	33.80	10	7,029	0.14%
2020/12/08	0	0.00	2	33.10	33.20	-2	7,277	-0.03%
2020/12/07	2	33.05	2	33.28	33.20	0	7,495	0.00%
2020/12/04	8	33.22	16	33.17	33.20	-8	7,767	-0.10%
2020/12/03	20	32.82	3	33.02	32.80	17	8,068	0.21%
2020/12/02	10	33.17	1	33.10	33.20	9	8,464	0.11%
2020/12/01	8	32.98	9	33.42	33.85	-1	8,699	-0.01%
2020/11/30	70	34.53	57	34.10	33.45	13	8,782	0.15%
2020/11/27	3	33.58	11	32.88	33.55	-8	8,605	-0.09%
2020/11/26	28	31.98	13	31.90	32.25	15	8,472	0.18%
2020/11/25	16	31.93	20	31.89	32.00	-4	8,548	-0.05%
2020/11/24	2	31.38	2	31.35	31.30	0	8,433	0.00%
2020/11/23	0	0.00	15	31.18	31.80	-15	8,398	-0.18%
2020/11/20	22	30.89	7	30.80	30.90	15	8,299	0.18%
2020/11/19	3	31.65	1	31.65	31.45	2	8,203	0.02%
2020/11/18	7	31.90	11	32.20	32.00	-4	8,150	-0.05%
2020/11/17	17.8	31.50	17	32.04	32.50	0.8	8,045	0.01%
2020/11/16	0	0.00	7	30.85	30.85	-7	7,804	-0.09%
2020/11/13	0	0.00	1	30.25	30.60	-1	7,786	-0.01%
2020/11/12	8.3	30.30	1	30.60	30.00	7.3	7,779	0.09%
2020/11/11	8	30.29	8	30.40	30.80	0	7,797	0.00%
2020/11/10	2	30.75	3	30.85	30.75	-1	7,771	-0.01%
2020/11/09	23	31.34	15	31.32	31.20	8	7,697	0.10%
2020/11/06	6	30.86	22	30.79	30.60	-16	7,563	-0.21%
2020/11/05	6	30.51	5	30.35	30.35	1	7,526	0.01%
2020/11/04	3	30.60	19	30.43	30.35	-16	7,493	-0.21%
2020/11/03	5	29.81	0	0.00	29.85	5	7,393	0.07%
2020/11/02	11	29.67	10	29.90	29.85	1	7,381	0.01%
2020/10/30	17	30.12	21	30.41	30.20	-4	7,352	-0.05%
2020/10/29	25	29.86	17	29.99	30.05	8	7,258	0.11%
2020/10/28	44.5	30.46	28.2	30.78	30.40	16.3	7,223	0.23%
2020/10/27	0.5	29.65	1	30.00	29.90	-0.5	6,966	-0.01%
2020/10/26	0	0.00	0.2	29.64	29.75	-0.2	6,917	0.00%
2020/10/22	0	0.00	4	29.33	29.25	-4	6,885	-0.06%
2020/10/21	0	0.00	3	29.10	29.15	-3	6,825	-0.04%
2020/10/19	0	0.00	1	29.20	28.90	-1	6,771	-0.01%
2020/10/16	10	29.10	0	0.00	29.30	10	6,748	0.15%
2020/10/14	0	0.00	1	29.00	29.00	-1	6,688	-0.01%
2020/10/13	0	0.00	4	28.65	28.90	-4	6,646	-0.06%
2020/10/12	2	28.60	0	0.00	28.45	2	6,615	0.03%
2020/10/08	0	0.00	5	29.10	29.15	-5	6,538	-0.08%
2020/10/05	2	28.83	0	0.00	28.95	2	6,396	0.03%
2020/09/30	0	0.00	2	28.30	28.50	-2	6,348	-0.03%
2020/09/29	1	28.70	0	0.00	28.35	1	6,306	0.02%
2020/09/28	5	28.20	0	0.00	28.50	5	6,291	0.08%
2020/09/25	6	28.82	13.2	28.82	28.05	-7.2	6,256	-0.12%
2020/09/24	0	0.00	8.2	29.04	28.75	-8.2	6,161	-0.13%
2020/09/23	7	29.43	2	29.38	29.40	5	6,080	0.08%
2020/09/22	0	0.00	8	29.85	29.85	-8	6,014	-0.13%
2020/09/21	1	29.15	1	29.00	29.70	0	5,899	0.00%
2020/09/18	0	0.00	5	29.56	29.50	-5	5,753	-0.09%
2020/09/17	5	30.72	13	30.55	30.20	-8	5,605	-0.14%
2020/09/16	0	0.00	15.5	30.33	30.60	-15.5	5,432	-0.29%
2020/09/15	1	29.95	0	0.00	30.00	1	5,264	0.02%
2020/09/14	15	29.82	7	29.99	30.00	8	5,154	0.16%
2020/09/11	2	30.35	6	30.23	29.55	-4	5,015	-0.08%
2020/09/10	11	30.29	6	30.10	30.00	5	4,700	0.11%
2020/09/09	12.4	30.54	9.4	30.32	30.70	2.9	4,502	0.06%
2020/09/08	11	30.16	38.3	29.63	30.65	-27.3	4,220	-0.65%
2020/09/07	22	29.86	28	29.78	29.65	-6	3,982	-0.15%
2020/09/04	14.8	28.61	14	28.99	28.95	0.8	3,599	0.02%
2020/09/03	4	28.01	1	28.30	28.10	3	3,323	0.09%
2020/09/02	17	27.41	33	27.80	27.70	-16	3,138	-0.51%
2020/09/01	10	27.05	11	27.00	26.95	-1	2,928	-0.03%
2020/08/31	1	27.20	3.2	26.29	26.75	-2.2	2,849	-0.08%
2020/08/26	0	0.00	2	25.50	25.50	-2	2,680	-0.07%
2020/08/24	1	25.20	1	25.30	25.40	0	2,686	0.00%
2020/08/21	2.4	25.12	0	0.00	25.25	2.4	2,663	0.09%
2020/08/20	3	24.80	1	25.35	24.80	2	2,643	0.08%
2020/08/19	0	0.00	1	25.75	25.55	-1	2,601	-0.04%
2020/08/18	0	0.00	4	25.61	25.60	-4	2,564	-0.16%
2020/08/17	0	0.00	3	25.35	25.40	-3	2,525	-0.12%
2020/08/14	0	0.00	3	24.58	24.75	-3	2,462	-0.12%
2020/08/13	0	0.00	15	24.37	24.55	-15	2,427	-0.62%
2020/08/12	10.7	24.51	3	24.15	24.60	7.7	2,438	0.32%
2020/08/11	0	0.00	35	24.29	24.55	-35	2,421	-1.45%
2020/08/10	4	24.20	20	24.09	24.15	-16	2,370	-0.68%
2020/08/07	0	0.00	1	23.80	23.80	-1	2,348	-0.04%
2020/08/06	30	23.98	5	23.85	23.90	25	2,340	1.07%
2020/08/05	0	0.00	1	23.90	23.95	-1	2,324	-0.04%
2020/08/03	5	24.00	5	23.96	24.00	0	2,291	0.00%
2020/07/31	0	0.00	1	23.55	23.55	-1	2,234	-0.05%
2020/07/29	1	23.55	0	0.00	23.55	1	2,224	0.04%
2020/07/28	0	0.00	2	23.38	23.35	-2	2,207	-0.09%
2020/07/24	0	0.00	5	23.70	23.55	-5	2,185	-0.23%
2020/07/23	1	23.80	2	23.75	23.80	-1	2,159	-0.05%
2020/07/22	0	0.00	1	23.35	23.50	-1	2,127	-0.05%
2020/07/21	0	0.00	1	22.90	23.00	-1	2,086	-0.05%
2020/07/20	1	22.95	0	0.00	22.95	1	2,042	0.05%
2020/07/17	0	0.00	2	23.10	22.95	-2	2,041	-0.10%
2020/07/10	0	0.00	1	22.70	22.65	-1	2,038	-0.05%
2020/07/08	0	0.00	2	22.80	22.80	-2	2,015	-0.10%
2020/07/07	0.4	22.80	0	0.00	22.80	0.4	2,008	0.02%
2020/07/03	0.4	23.25	0	0.00	23.25	0.4	1,971	0.02%
2020/06/30	0	0.00	1	22.30	22.40	-1	1,871	-0.05%
2020/06/24	1	22.05	0	0.00	22.15	1	1,868	0.05%
2020/06/23	1	22.10	0	0.00	22.15	1	1,882	0.05%
2020/06/16	3	21.97	0	0.00	22.00	3	1,892	0.16%
2020/06/15	3	22.03	4	22.10	21.90	-1	1,881	-0.05%
2020/06/12	1.2	22.43	2	22.50	22.35	-0.8	1,835	-0.04%
2020/06/11	23	24.30	3	24.35	24.30	20	1,737	1.15%
2020/06/10	3	24.25	0	0.00	24.30	3	1,678	0.18%
2020/06/09	1	24.25	0	0.00	24.30	1	1,670	0.06%
2020/06/04	1	24.25	0	0.00	24.25	1	1,700	0.06%
2020/06/02	0	0.00	2	24.30	24.30	-2	1,747	-0.11%
2020/06/01	0	0.00	1	24.20	24.20	-1	1,825	-0.05%
2020/05/29	0	0.00	0	24.00	23.95	0	1,847	0.00%
2020/05/28	0	0.00	10	24.15	24.15	-10	1,835	-0.54%
2020/05/27	0	0.00	1	24.05	24.15	-1	1,857	-0.05%
2020/05/26	0	0.00	4	23.96	24.05	-4	1,838	-0.22%
2020/05/21	0.4	23.80	1	23.85	23.95	-0.6	1,816	-0.03%
2020/05/20	0.9	23.55	1	23.55	23.55	-0.1	1,786	-0.01%
2020/05/19	0	0.00	1	23.40	23.50	-1	1,769	-0.06%
2020/05/18	2	23.35	0	0.00	23.25	2	1,743	0.11%
2020/05/15	1	23.25	1	23.20	23.10	0	1,704	0.00%
2020/05/14	6	23.08	0	0.00	23.05	6	1,701	0.35%
2020/05/11	0	0.00	0.5	23.15	23.15	-0.5	1,817	-0.03%
2020/05/07	1	23.00	0	0.00	23.05	1	1,809	0.06%
2020/05/05	0	0.00	2	22.85	22.90	-2	1,805	-0.11%
2020/05/04	1	22.80	0	0.00	22.70	1	1,802	0.06%
2020/04/30	0.1	23.00	1	22.95	23.10	-0.9	1,801	-0.05%
2020/04/29	3	22.80	0	0.00	22.80	3	1,815	0.17%
2020/04/28	0	0.00	1	22.70	22.70	-1	1,815	-0.06%
2020/04/20	1	22.20	0	0.00	22.15	1	1,857	0.05%
2020/04/17	1	22.30	0	0.00	22.10	1	1,863	0.05%
2020/04/15	1	22.15	0	0.00	22.15	1	1,865	0.05%
2020/04/10	1	22.00	0	0.00	21.95	1	1,909	0.05%
2020/04/09	0	0.00	1	21.90	21.80	-1	1,932	-0.05%
2020/04/06	1	21.40	0	0.00	21.45	1	1,953	0.05%
2020/04/01	2	21.50	0	0.00	21.50	2	1,948	0.10%
2020/03/27	0	0.00	1	21.40	21.10	-1	1,969	-0.05%
2020/03/25	0	0.00	0.2	21.20	21.30	-0.2	1,961	-0.01%
2020/03/24	0.2	20.25	0	0.00	20.20	0.2	1,933	0.01%
2020/03/23	0	0.00	2	19.58	19.60	-2	1,922	-0.10%
2020/03/20	2	20.05	7	20.20	20.00	-5	1,937	-0.26%
2020/03/19	0	0.00	5	20.06	19.40	-5	1,922	-0.26%
2020/03/17	1	21.95	1	21.95	21.90	0	1,837	0.00%
2020/03/13	2	21.90	9	21.82	22.15	-7	1,764	-0.40%
2020/03/12	1	22.95	3	22.92	22.75	-2	1,702	-0.12%
2020/03/11	0	0.00	1	23.50	23.45	-1	1,674	-0.06%
2020/03/10	1	23.05	0	0.00	23.25	1	1,661	0.06%
2020/03/09	3	23.60	0.1	23.55	23.50	2.9	1,628	0.18%
2020/03/06	0	0.00	1	23.95	24.10	-1	1,597	-0.06%
2020/03/05	0	0.00	4.4	24.39	24.35	-4.4	1,567	-0.28%
2020/03/04	0	0.00	1	23.60	23.60	-1	1,479	-0.07%
2020/03/03	1	23.05	7	23.07	23.10	-6	1,474	-0.41%
2020/03/02	3	22.85	6	22.81	22.70	-3	1,482	-0.20%
2020/02/10	1	22.55	0	0.00	22.55	1	1,464	0.07%
2020/02/07	2	22.75	0	0.00	22.80	2	1,463	0.14%
2020/02/06	0	0.00	1	22.85	22.90	-1	1,463	-0.07%
2020/02/04	0	0.00	1	22.80	22.80	-1	1,473	-0.07%
2020/02/03	1	22.30	2	22.40	22.60	-1	1,465	-0.07%
2020/01/30	7.4	22.57	0	0.00	22.50	7.4	1,404	0.52%
2020/01/20	0	0.00	1	23.25	23.25	-1	1,340	-0.07%
2020/01/17	0.2	23.20	0	0.00	23.20	0.2	1,338	0.02%
2020/01/15	1	23.20	0	0.00	23.25	1	1,369	0.07%
2020/01/14	0	0.00	2	23.28	23.35	-2	1,375	-0.15%
2020/01/10	0	0.00	1	23.05	23.15	-1	1,434	-0.07%
2020/01/08	0	0.00	1	23.20	23.10	-1	1,437	-0.07%
2020/01/06	2	23.25	0	0.00	23.25	2	1,403	0.14%
2020/01/02	0	0.00	1	23.35	23.35	-1	1,377	-0.07%
2019/12/31	1	22.85	12	23.00	23.00	-11	1,358	-0.81%
2019/12/30	0	0.00	1	22.95	22.95	-1	1,333	-0.08%
2019/12/23	5	22.66	0	0.00	22.70	5	1,261	0.40%
2019/12/20	2	22.90	2	22.95	22.70	0	1,247	0.00%
2019/12/19	0	0.00	3	23.00	23.00	-3	1,211	-0.25%
2019/12/18	2	22.98	0	0.00	23.05	2	1,196	0.17%
2019/12/17	0	0.00	1	23.00	22.95	-1	1,185	-0.08%
2019/12/16	0.6	22.95	2	22.90	22.95	-1.4	1,157	-0.12%
2019/12/12	0	0.00	30	22.60	22.70	-30	1,133	-2.65%
2019/12/11	0	0.00	2	22.40	22.60	-2	1,127	-0.18%
2019/12/10	0.2	22.40	1	22.55	22.40	-0.8	1,126	-0.07%
2019/12/04	0.3	22.65	1	22.60	22.70	-0.7	1,139	-0.06%
2019/12/03	1.3	22.63	1	22.65	22.70	0.3	1,133	0.02%
2019/12/02	1.6	22.60	0	0.00	22.60	1.6	1,144	0.14%
2019/11/29	0.2	22.65	0	0.00	22.60	0.2	1,150	0.02%
2019/11/28	0.3	22.55	2	22.65	22.55	-1.7	1,149	-0.15%
2019/11/27	0	0.00	22	22.28	22.40	-22	1,114	-1.97%
2019/11/26	1.1	22.36	0	0.00	22.50	1.1	1,098	0.10%
2019/11/25	21	22.10	0	0.00	22.00	21	1,026	2.05%
2019/11/22	0.3	21.55	0	0.00	21.60	0.3	980	0.03%
2019/11/21	20	21.65	0	0.00	21.55	20	972	2.06%
2019/11/20	30	21.73	2	21.65	21.70	28	969	2.89%
2019/11/15	12.5	21.58	0	0.00	21.50	12.5	961	1.30%
2019/11/12	1	21.50	0	0.00	21.55	1	988	0.10%
2019/11/11	1	21.70	0	0.00	21.50	1	995	0.10%
2019/11/08	1	21.75	5	21.75	21.75	-4	996	-0.40%
2019/11/05	0	0.00	2.4	21.67	21.60	-2.4	1,032	-0.24%
2019/10/08	1	21.75	0	0.00	21.60	1	1,077	0.09%
2019/09/27	1	21.60	0	0.00	21.55	1	1,165	0.09%
2019/09/24	0	0.00	5	21.50	21.60	-5	1,157	-0.43%
2019/09/20	0	0.00	0	21.55	21.50	0	1,149	0.00%
2019/09/19	0	0.00	3	21.35	21.35	-3	1,145	-0.26%
2019/09/17	0	0.00	1	21.15	21.25	-1	1,198	-0.08%
2019/09/16	1	21.10	0.2	21.30	21.15	0.8	1,229	0.06%
2019/09/12	0	0.00	8	21.10	21.05	-8	1,243	-0.64%
2019/09/03	1	20.80	0	0.00	20.90	1	1,226	0.08%
2019/08/28	5	20.75	0	0.00	20.65	5	1,179	0.42%
2019/08/27	5	20.77	0	0.00	20.65	5	1,169	0.43%
2019/08/23	8	20.80	0	0.00	20.80	8	1,149	0.70%
2019/08/07	0	0.00	2	20.93	21.30	-2	1,152	-0.17%
2019/08/01	5	21.50	0	0.00	21.35	5	1,122	0.45%
2019/07/31	0	0.00	1	21.55	21.55	-1	1,117	-0.09%
2019/07/30	5	21.70	0	0.00	21.70	5	1,109	0.45%
2019/07/29	1.2	21.81	0	0.00	21.80	1.2	1,125	0.11%
2019/07/24	1	21.80	3	21.55	21.55	-2	1,124	-0.18%
2019/07/22	1	21.95	0	0.00	22.00	1	1,109	0.09%
2019/07/18	1	22.00	0	0.00	22.10	1	1,145	0.09%
2019/07/17	1	22.15	0	0.00	22.05	1	1,169	0.09%
2019/07/16	2	22.30	1	22.35	22.35	1	1,172	0.09%
2019/07/12	0	0.00	1	23.70	23.65	-1	1,153	-0.09%
2019/07/03	0	0.00	8	23.12	23.00	-8	1,191	-0.67%
2019/07/02	20	23.15	0	0.00	23.15	20	1,198	1.67%
2019/07/01	0	0.00	0	23.20	23.30	0	1,199	0.00%
2019/06/26	0	0.00	0.6	23.00	23.15	-0.6	1,206	-0.05%
2019/06/20	0	0.00	1	23.10	23.10	-1	1,129	-0.09%
2019/06/19	0	0.00	3	22.85	23.00	-3	1,125	-0.27%
2019/06/12	0.2	22.45	0	0.00	22.50	0.2	1,131	0.02%
2019/06/11	1.2	22.33	0	0.00	22.40	1.2	1,129	0.10%
2019/06/10	0.2	22.35	0	0.00	22.35	0.2	1,123	0.02%
2019/05/31	0	0.00	1	22.25	22.15	-1	1,141	-0.09%
2019/05/27	1	22.35	0	0.00	22.30	1	1,104	0.09%
2019/05/24	0	0.00	20	22.40	22.40	-20	1,096	-1.82%
2019/05/22	0	0.00	1	22.55	22.55	-1	1,099	-0.09%
2019/05/20	1	22.05	0	0.00	22.10	1	1,121	0.09%
2019/05/16	0	0.00	8	22.20	22.10	-8	1,126	-0.71%
2019/05/15	0	0.00	5	22.20	22.20	-5	1,135	-0.44%
2019/05/14	0	0.00	3	22.05	22.25	-3	1,147	-0.26%
2019/05/13	2	21.80	1	21.90	21.75	1	1,146	0.09%
2019/05/10	0	0.00	5	22.30	22.15	-5	1,137	-0.44%
2019/05/08	0	0.00	1	22.45	22.45	-1	1,131	-0.09%
2019/05/03	0	0.00	1	22.20	22.25	-1	1,122	-0.09%
2019/05/02	1	22.10	0	0.00	22.10	1	1,111	0.09%
2019/04/30	0	0.00	2	22.00	22.10	-2	1,104	-0.18%
2019/04/25	20.2	21.60	0	0.00	21.55	20.2	1,093	1.85%
2019/04/24	3	21.60	2	21.65	21.65	1	1,072	0.09%
2019/04/23	1	21.60	0	0.00	21.60	1	1,059	0.09%
2019/04/19	0	0.00	2	22.03	22.00	-2	1,021	-0.20%
2019/04/18	3	21.90	0	0.00	21.85	3	1,012	0.30%
2019/04/17	1	22.00	8	21.95	21.90	-7	1,002	-0.70%
2019/04/16	2	22.00	4	21.95	22.00	-2	986	-0.20%
2019/04/15	5	22.05	0	0.00	22.00	5	997	0.50%
2019/04/12	5	22.00	0	0.00	22.05	5	1,015	0.49%
2019/04/11	1	22.10	0	0.00	22.15	1	1,007	0.10%
2019/04/10	0	0.00	12.9	21.90	21.95	-12.9	973	-1.32%
2019/04/09	2	21.48	2	21.75	21.90	0	947	0.00%
2019/03/27	0	0.00	1	21.15	21.25	-1	1,160	-0.09%
2019/03/25	1	20.85	0	0.00	20.95	1	1,248	0.08%
2019/03/22	1	21.25	1	21.15	21.20	0	1,240	0.00%
2019/03/21	1.2	21.41	8	21.00	21.45	-6.8	1,235	-0.55%
2019/03/07	10	20.73	1	20.60	20.60	9	1,208	0.74%
2019/03/05	0.2	20.65	0	0.00	20.65	0.2	1,204	0.02%
2019/02/25	0	0.00	0.9	20.40	20.30	-0.9	1,202	-0.07%
2019/02/20	3	20.52	0	0.00	20.50	3	1,173	0.26%
2019/02/14	1	19.90	0	0.00	19.85	1	1,110	0.09%
2019/01/28	1	19.55	0	0.00	19.60	1	1,051	0.10%
2019/01/25	10	19.70	12	19.60	19.50	-2	1,054	-0.19%
2019/01/23	0	0.00	0.1	19.40	19.05	-0.1	1,029	-0.01%
2019/01/21	3	19.15	0	0.00	19.15	3	1,035	0.29%
2019/01/07	6	18.75	0	0.00	18.85	6	1,062	0.56%
2019/01/04	4	18.58	1	18.65	18.65	3	1,052	0.28%
2019/01/02	5	19.05	0	0.00	18.90	5	1,058	0.47%
2018/12/28	1	18.90	0	0.00	19.00	1	1,058	0.09%
2018/12/26	10	18.79	0	0.00	18.85	10	1,068	0.94%
2018/12/25	5	18.90	0	0.00	18.85	5	1,060	0.47%
2018/12/24	2	18.98	0	0.00	18.95	2	1,045	0.19%
2018/12/21	27	18.94	0	0.00	18.85	27	1,065	2.53%
2018/12/19	13	19.78	0	0.00	19.60	13	911	1.43%
2018/12/06	0	0.00	4	20.65	20.75	-4	860	-0.46%
2018/12/05	0	0.00	10	20.90	20.90	-10	851	-1.17%
2018/12/04	3	20.90	0	0.00	21.00	3	855	0.35%
2018/12/03	1	20.90	0	0.00	20.95	1	852	0.12%
2018/11/28	0	0.00	5	20.70	21.00	-5	830	-0.60%
2018/11/27	1	20.70	0	0.00	20.65	1	824	0.12%
2018/11/23	1	20.80	0	0.00	20.75	1	822	0.12%
2018/11/22	3	20.85	2	21.05	20.85	1	828	0.12%
2018/11/21	1	21.05	0	0.00	20.95	1	829	0.12%
2018/11/19	0	0.00	0.8	21.50	21.00	-0.8	830	-0.09%
2018/11/15	0	20.75	0	0.00	20.60	0	826	0.00%
2018/11/13	2	20.70	0	0.00	20.70	2	819	0.24%
2018/10/26	1	20.80	0	0.00	20.85	1	866	0.12%
2018/10/23	1	21.30	1	21.30	21.35	0	863	0.00%
2018/10/15	1	22.05	0	0.00	22.10	1	848	0.12%
2018/10/05	0	0.00	3	23.28	22.85	-3	807	-0.37%
2018/10/04	2	23.53	14	23.41	23.50	-12	792	-1.51%
2018/10/03	2	23.50	0	0.00	23.70	2	789	0.25%
2018/10/02	3	23.63	0	0.00	23.60	3	790	0.38%
2018/10/01	5	23.74	0	0.00	23.75	5	787	0.64%
2018/09/28	5	23.72	0	0.00	23.70	5	779	0.64%
2018/09/27	1	23.10	0	0.00	23.50	1	744	0.13%
2018/09/26	0	0.00	1	22.75	22.80	-1	727	-0.14%
2018/09/19	0	0.00	2	22.85	22.85	-2	808	-0.25%
2018/09/07	1	22.35	0	0.00	22.35	1	1,073	0.09%
2018/08/24	2	22.60	0	0.00	22.35	2	1,153	0.17%
2018/08/23	2	22.45	0	0.00	22.60	2	1,188	0.17%
2018/08/17	1	22.10	0	0.00	22.10	1	1,241	0.08%
2018/08/15	2	22.20	0	0.00	22.25	2	1,255	0.16%
2018/08/08	0	0.00	0.1	23.00	22.90	-0.1	1,264	-0.01%
2018/08/06	2	22.55	0	0.00	22.55	2	1,288	0.16%
2018/08/03	1	22.75	0	0.00	22.75	1	1,295	0.08%
2018/08/02	2	22.60	0	0.00	22.65	2	1,291	0.15%
2018/07/30	2	22.60	0	0.00	22.70	2	1,284	0.16%
2018/07/27	2	22.70	0	0.00	22.70	2	1,312	0.15%
2018/07/18	4	22.60	0	0.00	22.60	4	1,376	0.29%
2018/07/16	0	0.00	1	22.00	21.95	-1	1,376	-0.07%
2018/07/12	1	21.75	0	0.00	21.80	1	1,377	0.07%
2018/07/11	1	21.60	0	0.00	21.70	1	1,378	0.07%
2018/07/09	1	21.60	1	21.75	21.65	0	1,363	0.00%
2018/07/04	2	21.80	0	0.00	21.95	2	1,356	0.15%
2018/07/03	0.3	22.20	0	0.00	21.90	0.3	1,348	0.02%
2018/07/02	0.1	23.00	0	0.00	22.45	0.1	1,330	0.01%
2018/06/29	0	0.00	1	22.50	22.50	-1	1,332	-0.08%
2018/06/28	0	0.00	20	23.95	24.00	-20	1,309	-1.53%
2018/06/26	1	23.85	0	0.00	23.80	1	1,121	0.09%
2018/06/07	0	0.00	30	24.28	24.25	-30	1,078	-2.78%
2018/06/06	20	24.25	0	0.00	24.25	20	1,075	1.86%
2018/06/04	30	24.05	0	0.00	24.15	30	1,070	2.80%
2018/05/31	1	24.05	0	0.00	24.05	1	1,033	0.10%
2018/05/28	0.9	24.10	0	0.00	24.20	0.9	1,032	0.09%
2018/05/11	1	24.75	0	0.00	24.75	1	1,037	0.10%
2018/05/07	5	24.05	0	0.00	24.20	5	1,054	0.47%
2018/05/04	1	24.20	0	0.00	24.10	1	1,038	0.10%
2018/04/27	1	24.40	0	0.00	24.60	1	973	0.10%
2018/04/26	10	24.35	0	0.00	24.40	10	982	1.02%
2018/04/23	1	24.85	1	24.85	24.70	0	1,026	0.00%
2018/04/20	1	24.55	0	0.00	24.70	1	1,045	0.10%
2018/04/19	0	0.00	1	24.65	24.60	-1	1,105	-0.09%
2018/04/17	1	24.65	0	0.00	24.60	1	1,216	0.08%
2018/04/11	0	0.00	20	25.15	25.35	-20	1,467	-1.36%
2018/04/09	21	25.20	2	25.18	25.20	19	1,624	1.17%
2018/04/02	5	25.25	0	0.00	25.25	5	1,670	0.30%
2018/03/30	0	0.00	1	24.75	24.75	-1	1,867	-0.05%
2018/03/27	1	24.55	0	0.00	24.55	1	1,981	0.05%
2018/03/23	2	24.03	1	23.95	24.05	1	1,987	0.05%
2018/03/07	1	24.15	0	0.00	24.15	1	1,876	0.05%
2018/03/05	2.2	24.29	0	0.00	24.35	2.2	1,874	0.12%
2018/03/02	1	24.85	0	0.00	25.00	1	1,849	0.05%
2018/03/01	2	25.20	0	0.00	25.35	2	1,831	0.11%
2018/02/27	1	25.15	0	0.00	25.30	1	1,815	0.06%
2018/02/26	1	25.25	0	0.00	25.40	1	1,799	0.06%
2018/02/22	1	25.50	1	25.55	25.35	0	1,785	0.00%
2018/02/12	0	0.00	1	25.45	25.40	-1	1,781	-0.06%
2018/02/09	0	0.00	7	24.88	25.40	-7	1,785	-0.39%
2018/02/08	0	0.00	0.1	25.05	25.15	-0.1	1,781	0.00%
2018/02/06	0	24.80	51	24.77	24.75	-51	1,791	-2.85%
2018/02/05	15	25.70	73	25.63	25.75	-58	1,761	-3.29%
2018/01/25	1	26.24	0	0.00	26.00	1	1,758	0.06%
2018/01/23	5	26.40	2	26.65	26.30	3	1,760	0.17%
2018/01/22	5	26.70	1	26.65	26.95	4	1,735	0.23%
2018/01/18	1	26.55	0	0.00	26.85	1	1,711	0.06%
2018/01/17	0	0.00	1	26.50	26.55	-1	1,701	-0.06%
2018/01/16	1	27.10	0	0.00	27.05	1	1,679	0.06%
2018/01/15	10	27.30	10	27.37	27.30	0	1,659	0.00%
2018/01/12	0	0.00	4	27.68	27.65	-4	1,621	-0.25%
2018/01/11	2	27.45	3	27.53	27.50	-1	1,588	-0.06%
2018/01/10	0	0.00	3	27.27	27.35	-3	1,527	-0.20%
2018/01/09	0	0.00	2	26.43	26.50	-2	1,396	-0.14%
2018/01/08	0	0.00	1	26.25	26.25	-1	1,331	-0.08%
2018/01/05	0	0.00	1	26.10	26.25	-1	1,300	-0.08%
2018/01/04	1	26.15	0	26.20	26.20	1	1,293	0.08%
2018/01/02	1	25.90	1	25.95	26.00	0	1,116	0.00%