東和鋼鐵 (2006)-永豐金-中正券商分點個股進出

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
68.5
漲跌
--
漲幅
0.00%
成交量
1,316張
產業
上市鋼鐵類股▲0.13%
771人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/06/24	0.1	68.70	0	0.00	68.50	0.1	2,133	0.00%
2024/06/21	0	0.00	1.5	69.34	69.20	-1.5	2,128	-0.07%
2024/06/20	2	69.15	1	69.60	69.60	1	2,139	0.05%
2024/06/19	0	0.00	1	68.60	68.90	-1	2,330	-0.04%
2024/06/18	0	68.80	0	0.00	68.20	0	2,389	0.00%
2024/06/14	1	68.70	0	0.00	68.70	1	2,464	0.04%
2024/06/12	0	0.00	3	68.90	69.00	-3	2,484	-0.12%
2024/06/11	2	68.70	0	0.00	68.70	2	2,496	0.08%
2024/06/05	3	70.00	0	0.00	69.50	3	2,550	0.12%
2024/06/04	7.1	69.80	0	0.00	69.90	7.1	2,555	0.28%
2024/06/03	0	0.00	1	69.40	69.80	-1	2,567	-0.04%
2024/05/27	0	69.50	0	0.00	69.20	0	2,640	0.00%
2024/05/24	0	0.00	1	69.70	69.60	-1	2,684	-0.04%
2024/05/23	1	69.50	0	0.00	69.10	1	2,687	0.04%
2024/05/21	0	0.00	1	70.30	70.10	-1	2,703	-0.04%
2024/05/20	1	69.80	2	70.25	69.90	-1	2,721	-0.04%
2024/05/17	2	69.25	0	69.50	69.00	2	2,704	0.07%
2024/05/16	6	69.88	0	0.00	69.40	6	2,688	0.22%
2024/05/10	0	70.00	0	0.00	70.50	0	2,688	0.00%
2024/05/09	0.1	70.36	0	0.00	70.00	0.1	2,691	0.00%
2024/05/08	1	71.70	3	71.30	71.70	-2	2,665	-0.08%
2024/05/07	0	72.65	0	0.00	72.60	0	2,646	0.00%
2024/05/03	0	72.70	0	0.00	72.80	0	2,621	0.00%
2024/04/29	0.5	73.40	1	73.20	73.60	-0.5	2,590	-0.02%
2024/04/25	5	73.00	0	0.00	73.00	5	2,571	0.19%
2024/04/23	0	0.00	0	73.50	73.70	0	2,499	0.00%
2024/04/19	0	0.00	0	73.00	73.40	0	2,420	0.00%
2024/04/17	0	0.00	1	71.60	71.60	-1	2,310	-0.04%
2024/04/12	1	70.90	0	0.00	70.80	1	2,254	0.04%
2024/04/08	8	71.28	0	0.00	71.10	8	2,210	0.36%
2024/04/03	14	71.88	1	70.80	71.00	13	2,202	0.59%
2024/04/02	11	69.81	1	69.70	70.20	10	2,135	0.47%
2024/03/27	1.4	68.75	0	0.00	68.70	1.4	2,226	0.06%
2024/03/26	0	0.00	6	69.80	69.60	-6	2,273	-0.26%
2024/03/25	4	68.58	0	0.00	69.10	4	2,322	0.17%
2024/03/22	2.6	69.10	1	71.80	68.50	1.6	2,342	0.07%
2024/03/21	1	77.80	9	77.78	77.70	-8	2,199	-0.36%
2024/03/20	7.5	77.05	1	77.30	76.90	6.5	2,196	0.30%
2024/03/19	0	0.00	0.1	77.50	77.30	-0.1	2,155	0.00%
2024/03/18	4	76.70	0	0.00	76.50	4	2,127	0.19%
2024/03/15	0	76.90	0	0.00	76.50	0	2,115	0.00%
2024/03/14	0	0.00	0.1	77.20	77.10	-0.1	2,109	0.00%
2024/03/12	5	77.70	0	0.00	77.50	5	2,057	0.24%
2024/03/11	0	0.00	1.1	77.61	77.70	-1.1	2,040	-0.05%
2024/03/08	1	76.90	0	77.30	76.90	1	2,007	0.05%
2024/03/06	1	77.40	1	78.20	78.20	0	1,959	0.00%
2024/03/05	0	0.00	2.8	78.21	78.70	-2.8	1,933	-0.15%
2024/03/04	1	76.90	0	0.00	77.00	1	1,916	0.05%
2024/03/01	0	0.00	0	77.40	78.00	0	1,895	0.00%
2024/02/27	0	0.00	1.1	76.90	76.30	-1.1	1,838	-0.06%
2024/02/26	0	0.00	1	75.00	75.00	-1	1,777	-0.06%
2024/02/22	0	73.40	0	0.00	74.40	0	1,791	0.00%
2024/02/21	0	0.00	0.1	73.60	72.80	-0.1	1,771	-0.01%
2024/02/16	0	71.80	1	72.00	72.00	-1	1,805	-0.05%
2024/02/15	0	71.65	0	0.00	71.90	0	1,821	0.00%
2024/02/02	1	72.50	2	73.55	72.40	-1	1,814	-0.05%
2024/01/31	0	0.00	1	73.70	73.80	-1	1,807	-0.06%
2024/01/30	1	73.50	0	0.00	73.50	1	1,861	0.05%
2024/01/29	0	0.00	1	73.10	73.30	-1	1,873	-0.05%
2024/01/25	1	72.70	0	0.00	72.80	1	1,939	0.05%
2024/01/24	0	0.00	0.1	72.10	72.40	-0.1	1,969	-0.01%
2024/01/18	0	0.00	0.2	71.47	72.00	-0.2	2,039	-0.01%
2024/01/16	0	0.00	0.3	71.50	71.70	-0.3	2,013	-0.01%
2024/01/12	0	0.00	0	70.00	71.10	0	2,004	0.00%
2024/01/09	1	71.20	0	0.00	70.50	1	2,044	0.05%
2024/01/08	0.1	71.52	0	0.00	71.10	0.1	2,045	0.00%
2024/01/04	0	0.00	1	71.40	71.50	-1	2,056	-0.05%
2024/01/03	1.1	70.71	0	0.00	70.70	1.1	2,060	0.05%
2024/01/02	0	0.00	1	71.60	71.30	-1	2,062	-0.05%
2023/12/28	0	0.00	1	71.30	71.20	-1	2,037	-0.05%
2023/12/27	0.1	69.73	0.1	69.70	69.70	0	2,011	0.00%
2023/12/26	0.7	70.64	1	70.80	71.30	-0.3	1,975	-0.02%
2023/12/25	0	0.00	0	71.80	70.90	0	1,964	0.00%
2023/12/21	0	0.00	0	73.00	72.50	0	1,936	0.00%
2023/12/19	1	72.00	0.4	72.00	72.70	0.6	1,801	0.03%
2023/12/18	2	71.45	2	71.95	72.50	0	1,753	0.00%
2023/12/15	1.1	72.38	2.3	72.54	72.00	-1.2	1,705	-0.07%
2023/12/14	5	71.00	0	0.00	71.00	5	1,646	0.30%
2023/12/12	0	0.00	3	71.46	71.90	-3	1,642	-0.19%
2023/12/11	1	71.10	0	0.00	71.20	1	1,650	0.06%
2023/12/06	0	0.00	0.7	69.50	69.70	-0.7	1,643	-0.04%
2023/12/05	0	0.00	0.7	69.00	69.50	-0.7	1,643	-0.04%
2023/12/04	1	68.90	0	0.00	69.00	1	1,646	0.06%
2023/11/28	0	0.00	0.1	69.40	70.10	-0.1	1,695	-0.01%
2023/11/27	0	0.00	1.3	69.22	69.60	-1.3	1,690	-0.08%
2023/11/22	2.1	68.79	4	69.02	69.30	-1.9	1,693	-0.11%
2023/11/21	1	68.20	0	0.00	67.90	1	1,680	0.06%
2023/11/20	0	0.00	6	68.58	68.60	-6	1,682	-0.36%
2023/11/16	0	68.70	0	0.00	68.90	0	1,680	0.00%
2023/11/15	0	0.00	3.7	68.75	69.30	-3.7	1,668	-0.22%
2023/11/13	0	0.00	4	67.90	68.00	-4	1,605	-0.25%
2023/11/09	0	0.00	3	67.20	67.80	-3	1,619	-0.19%
2023/11/08	0	0.00	2	67.60	67.80	-2	1,612	-0.12%
2023/11/07	10	67.50	5	67.10	67.90	5	1,593	0.31%
2023/11/06	6	65.90	0	0.00	65.90	6	1,556	0.39%
2023/11/03	1	63.60	3	65.33	65.90	-2	1,552	-0.13%
2023/11/02	2	64.50	6	65.37	64.80	-4	1,570	-0.25%
2023/11/01	0	0.00	0.5	65.80	65.90	-0.5	1,593	-0.03%
2023/10/31	0	0.00	1	64.71	65.00	-1	1,656	-0.06%
2023/10/30	0	0.00	0	63.00	63.80	0	1,649	0.00%
2023/10/20	1	61.10	1	61.60	61.60	0	1,694	0.00%
2023/10/19	1	62.20	0	0.00	62.20	1	1,698	0.06%
2023/10/18	0.1	62.50	7	63.07	63.20	-6.9	1,687	-0.41%
2023/10/17	2	61.70	0	0.00	61.90	2	1,642	0.12%
2023/10/11	3.1	60.20	0	0.00	60.20	3.1	1,644	0.19%
2023/10/06	1	60.60	1	60.80	60.90	0	1,636	0.00%
2023/10/02	0	0.00	1	60.30	60.50	-1	1,599	-0.06%
2023/09/28	2	60.45	0	0.00	60.70	2	1,601	0.12%
2023/09/22	0	0.00	2	63.40	63.20	-2	1,549	-0.13%
2023/09/21	0	0.00	3.2	63.44	63.30	-3.2	1,539	-0.21%
2023/09/20	1	63.20	0	0.00	63.40	1	1,526	0.07%
2023/09/19	0	0.00	3	63.57	63.90	-3	1,517	-0.20%
2023/09/18	0	0.00	2	62.55	62.80	-2	1,506	-0.13%
2023/09/15	1	62.70	3	61.90	62.30	-2	1,505	-0.13%
2023/09/14	13	62.01	2	62.40	62.30	11	1,487	0.74%
2023/09/12	2	60.95	0	0.00	61.10	2	1,493	0.13%
2023/09/11	1	61.00	0	0.00	61.30	1	1,496	0.07%
2023/09/08	0	0.00	2	60.60	61.00	-2	1,492	-0.13%
2023/09/06	2	61.45	2	61.50	61.50	0	1,489	0.00%
2023/09/05	2	61.50	1	61.50	61.30	1	1,471	0.07%
2023/09/04	5	60.56	10	61.05	61.30	-5	1,493	-0.33%
2023/08/31	7	59.89	10.2	60.16	59.90	-3.2	1,464	-0.22%
2023/08/30	0	0.00	0	58.90	59.40	0	1,465	0.00%
2023/08/29	1	59.00	0	0.00	59.30	1	1,461	0.07%
2023/08/25	0	0.00	1	58.70	58.80	-1	1,502	-0.07%
2023/08/24	2	58.40	0	0.00	58.00	2	1,503	0.13%
2023/08/23	0	0.00	1	59.40	59.40	-1	1,487	-0.07%
2023/08/22	1.2	58.83	1	58.70	58.50	0.2	1,491	0.01%
2023/08/17	2	59.35	0	0.00	59.30	2	1,496	0.13%
2023/08/16	0	0.00	2	59.75	60.00	-2	1,503	-0.13%
2023/08/15	8.1	59.73	0	60.20	58.90	8.1	1,496	0.54%
2023/08/14	0	0.00	7	60.69	60.60	-7	1,481	-0.47%
2023/08/11	0	0.00	3	60.60	60.30	-3	1,480	-0.20%
2023/08/09	1	60.30	1	60.80	60.30	0	1,458	0.00%
2023/08/08	7	60.39	0	0.00	60.80	7	1,436	0.49%
2023/08/07	0	0.00	2.2	60.63	60.30	-2.2	1,382	-0.16%
2023/08/04	5.1	60.49	4.4	60.16	60.50	0.7	1,313	0.06%
2023/08/02	3	58.60	1	59.20	58.10	2	1,205	0.17%
2023/08/01	1	56.90	0	0.00	57.90	1	1,157	0.09%
2023/07/31	1.5	55.87	1	56.10	55.90	0.5	1,123	0.04%
2023/07/28	1	56.20	0	0.00	56.40	1	1,110	0.09%
2023/07/26	0	0.00	1	56.80	56.80	-1	1,077	-0.09%
2023/07/24	0.2	55.30	0	0.00	55.10	0.2	1,058	0.02%
2023/07/21	1	56.00	0	0.00	55.80	1	1,051	0.10%
2023/07/20	0	0.00	1	56.50	56.50	-1	1,060	-0.09%
2023/07/19	3	55.37	0	0.00	55.40	3	1,059	0.29%
2023/07/18	0.1	56.34	0	0.00	56.00	0.1	1,057	0.01%
2023/07/17	0	0.00	6.7	56.62	56.60	-6.7	1,057	-0.63%
2023/07/14	1.1	57.11	0	57.00	56.90	1.1	1,074	0.10%
2023/07/12	0	0.00	0	57.20	56.90	0	1,080	0.00%
2023/07/06	1	58.20	0	0.00	57.80	1	1,158	0.09%
2023/07/05	0	58.80	0	0.00	59.30	0	1,159	0.00%
2023/06/30	0	0.00	0.7	59.10	59.50	-0.7	1,234	-0.05%
2023/06/29	0	0.00	11	59.11	59.20	-11	1,334	-0.83%
2023/06/28	1	58.80	1	58.90	58.90	0	1,378	0.00%
2023/06/27	0	0.00	3	59.00	59.50	-3	1,407	-0.21%
2023/06/21	0.2	58.50	3	58.77	59.30	-2.8	1,445	-0.19%
2023/06/16	0	57.70	4.1	58.42	58.50	-4	1,441	-0.28%
2023/06/15	0	0.00	1	57.60	57.50	-1	1,423	-0.07%
2023/06/14	0	56.80	0	0.00	57.30	0	1,438	0.00%
2023/06/13	1	56.90	1	57.00	57.00	0	1,452	0.00%
2023/06/09	1	57.70	0	0.00	57.70	1	1,488	0.07%
2023/06/08	0	0.00	1	57.90	57.90	-1	1,506	-0.07%
2023/06/06	0	0.00	1	57.80	57.50	-1	1,524	-0.07%
2023/06/02	1	56.20	0	0.00	56.20	1	1,530	0.07%
2023/05/31	0	0.00	0	56.10	55.90	0	1,554	0.00%
2023/05/29	3	56.70	0	0.00	56.60	3	1,675	0.18%
2023/05/25	1	57.00	0	0.00	56.80	1	1,739	0.06%
2023/05/24	0	0.00	1	57.50	57.50	-1	1,748	-0.06%
2023/05/23	0	57.00	0	0.00	57.10	0	1,746	0.00%
2023/05/19	0	57.00	0.1	57.20	57.00	0	1,735	0.00%
2023/05/12	2	57.00	0	0.00	57.20	2	1,764	0.11%
2023/05/11	2	57.00	0	0.00	57.20	2	1,769	0.11%
2023/05/10	0	0.00	10	57.51	57.70	-10	1,773	-0.56%
2023/05/09	9	56.90	0	0.00	56.90	9	1,773	0.51%
2023/04/26	0	0.00	7	56.47	56.80	-7	1,937	-0.36%
2023/04/20	0	0.00	1	59.60	59.50	-1	1,937	-0.05%
2023/04/19	1	60.00	2	59.55	59.40	-1	1,931	-0.05%
2023/04/18	0	0.00	0	59.20	59.30	0	1,902	0.00%
2023/04/17	0	0.00	5	59.18	59.40	-5	1,894	-0.26%
2023/04/14	0	58.80	0	0.00	58.90	0	1,886	0.00%
2023/04/13	2	58.90	1	59.10	59.00	1	1,886	0.05%
2023/04/12	3	58.30	0	0.00	58.80	3	1,879	0.16%
2023/04/11	5	57.40	151	57.13	58.10	-146	1,860	-7.85%	大賣/鉅額交易
2023/04/10	1	57.00	0	0.00	56.90	1	1,838	0.06%
2023/04/07	1	57.20	0	0.00	57.50	1	1,836	0.05%
2023/04/06	2	56.00	1	57.00	57.80	1	1,828	0.05%
2023/03/30	4	56.45	0	0.00	56.40	4	1,851	0.22%
2023/03/29	3	60.77	0	0.00	60.60	3	1,806	0.17%
2023/03/28	2	60.19	0	0.00	60.30	2	1,853	0.11%
2023/03/27	2	60.85	0	0.00	60.30	2	1,890	0.11%
2023/03/24	0	61.43	0	0.00	61.40	0	1,913	0.00%
2023/03/23	1	61.50	0	0.00	61.40	1	1,909	0.05%
2023/03/22	0	61.50	0	0.00	61.50	0	1,908	0.00%
2023/03/20	1	61.50	0	0.00	61.60	1	1,916	0.05%
2023/03/16	0.3	61.30	0	0.00	61.10	0.3	1,888	0.02%
2023/03/15	0	62.60	1	63.00	62.60	-1	1,877	-0.05%
2023/03/14	1	62.00	0	0.00	62.00	1	1,877	0.05%
2023/03/13	0	63.70	0	0.00	63.70	0	1,869	0.00%
2023/03/10	0	0.00	0	63.50	63.90	0	1,851	0.00%
2023/03/09	5	63.80	7	63.80	63.50	-2	1,835	-0.11%
2023/03/08	0	0.00	2.7	63.55	63.80	-2.7	1,828	-0.15%
2023/03/07	0	62.90	1	63.10	63.20	-1	1,814	-0.05%
2023/03/03	0	0.00	0.6	62.00	62.50	-0.6	1,797	-0.03%
2023/03/02	0	0.00	16	62.44	62.00	-16	1,778	-0.90%
2023/03/01	0	0.00	29.1	61.66	62.00	-29.1	1,747	-1.66%
2023/02/24	0	59.25	2	58.85	59.60	-2	1,646	-0.12%
2023/02/23	0	57.40	1	58.20	57.90	-1	1,606	-0.06%
2023/02/22	2	56.50	1	56.70	56.40	1	1,591	0.06%
2023/02/20	0	0.00	0.6	56.80	57.00	-0.6	1,598	-0.04%
2023/02/17	1	56.60	0	0.00	56.70	1	1,608	0.06%
2023/02/16	3	56.23	0	0.00	56.90	3	1,638	0.18%
2023/02/15	2	56.50	0	0.00	56.10	2	1,638	0.12%
2023/02/14	1	56.70	0	0.00	56.60	1	1,633	0.06%
2023/02/07	1	58.30	0	0.00	58.30	1	1,647	0.06%
2023/02/03	0	0.00	0	57.30	57.60	0	1,638	0.00%
2023/01/31	0	0.00	8	57.85	57.80	-8	1,602	-0.50%
2023/01/13	0	0.00	10	54.90	55.00	-10	1,573	-0.64%
2023/01/10	0	52.90	0	0.00	53.10	0	1,645	0.00%
2023/01/09	0	0.00	2	53.10	53.10	-2	1,668	-0.12%
2022/12/30	0	0.00	1	52.00	52.70	-1	1,744	-0.06%
2022/12/29	2	51.40	1	51.50	51.30	1	1,748	0.06%
2022/12/23	1	53.10	2	52.90	53.20	-1	1,804	-0.06%
2022/12/22	1	52.50	1	52.50	52.70	0	1,799	0.00%
2022/12/21	2	50.50	0	0.00	51.00	2	1,749	0.11%
2022/12/20	0	50.80	0	0.00	49.80	0	1,701	0.00%
2022/12/16	0	0.00	4	53.30	53.30	-4	1,574	-0.25%
2022/11/30	0	0.00	16	53.49	53.50	-16	1,886	-0.85%
2022/11/29	0	0.00	2	52.70	52.70	-2	1,889	-0.11%
2022/11/28	2.6	51.96	0	0.00	52.40	2.6	1,897	0.14%
2022/11/25	36	52.82	5	52.84	52.10	31	1,897	1.63%
2022/11/24	40	52.10	1	52.00	52.00	39	1,897	2.06%
2022/11/23	1	52.00	5	52.70	52.10	-4	1,888	-0.21%
2022/11/21	0	0.00	0.7	51.40	51.80	-0.7	1,876	-0.04%
2022/11/18	1	51.50	0	0.00	51.40	1	1,865	0.05%
2022/11/17	1	50.80	0	0.00	51.40	1	1,860	0.05%
2022/11/14	0	0.00	11	51.48	51.70	-11	1,846	-0.60%
2022/11/11	0	0.00	0	50.40	50.40	0	1,827	0.00%
2022/11/10	0	0.00	4	49.85	50.10	-4	1,835	-0.22%
2022/11/09	1	50.30	0	0.00	50.30	1	1,846	0.05%
2022/11/03	16	50.02	0	0.00	49.90	16	1,848	0.87%
2022/11/01	4	49.75	0	0.00	49.80	4	1,836	0.22%
2022/10/28	7	50.19	0	0.00	49.75	7	1,839	0.38%
2022/10/20	0	0.00	21	54.91	55.40	-21	1,885	-1.11%
2022/10/19	0	0.00	2	54.00	54.60	-2	1,843	-0.11%
2022/10/18	1	53.00	2	52.70	52.70	-1	1,820	-0.05%
2022/10/13	0.1	53.00	0	0.00	52.30	0.1	2,053	0.00%
2022/10/12	1	54.00	2	54.80	54.30	-1	2,120	-0.05%
2022/10/11	0	0.00	24.4	54.37	54.30	-24.4	2,175	-1.12%
2022/10/07	0	0.00	8.2	54.32	54.10	-8.2	2,190	-0.37%
2022/10/04	0	0.00	17	52.64	53.20	-17	2,240	-0.76%
2022/09/29	0.1	49.50	0	0.00	49.25	0.1	2,292	0.00%
2022/09/28	0	0.00	24	49.30	49.05	-24	2,314	-1.04%
2022/09/27	0	0.00	2	50.75	50.70	-2	2,303	-0.09%
2022/09/26	0	0.00	23	51.01	50.90	-23	2,311	-0.99%
2022/09/22	1	50.80	1	51.00	51.50	0	2,355	0.00%
2022/09/21	10.1	52.38	0	0.00	51.80	10.1	2,320	0.43%
2022/09/20	0	0.00	14	54.24	54.50	-14	2,280	-0.61%
2022/09/19	1	52.60	10	53.90	52.80	-9	2,243	-0.40%
2022/09/16	0	0.00	0.1	53.80	54.00	-0.1	2,201	-0.01%
2022/09/12	0	0.00	0.2	54.70	54.70	-0.2	3,038	-0.01%
2022/09/06	0	0.00	1	53.20	53.70	-1	3,502	-0.03%
2022/09/01	5	53.50	10	54.35	54.60	-5	3,648	-0.14%
2022/08/31	0.2	54.40	0	0.00	54.10	0.2	3,718	0.01%
2022/08/30	1.4	54.60	0	0.00	54.50	1.4	3,766	0.04%
2022/08/29	0	0.00	2	54.50	54.30	-2	3,842	-0.05%
2022/08/26	133	55.25	1	55.40	55.20	132	4,015	3.29%	大買/鉅額交易
2022/08/24	0	0.00	0.1	54.60	54.50	-0.1	4,131	0.00%
2022/08/22	0	0.00	0	54.60	54.80	0	4,149	0.00%
2022/08/19	5	54.30	3	54.30	54.30	2	4,196	0.05%
2022/08/18	1	54.70	0	0.00	54.80	1	4,239	0.02%
2022/08/17	0	0.00	0.1	54.60	54.60	-0.1	4,262	0.00%
2022/08/16	0	0.00	0.1	54.10	54.30	-0.1	4,258	0.00%
2022/08/15	0.1	53.90	5	54.70	54.60	-4.9	4,271	-0.11%
2022/08/12	0	0.00	12	53.92	53.90	-12	4,292	-0.28%
2022/08/08	0	0.00	2	51.65	52.00	-2	4,360	-0.05%
2022/08/03	2	51.80	0	0.00	51.90	2	4,474	0.04%
2022/08/02	1	51.90	0	0.00	52.20	1	4,563	0.02%
2022/08/01	5	52.90	0	0.00	52.90	5	4,630	0.11%
2022/07/29	0	0.00	6	51.18	51.70	-6	4,622	-0.13%
2022/07/28	3.2	51.03	0	0.00	51.00	3.2	4,644	0.07%
2022/07/27	1	50.50	5	51.30	51.30	-4	4,639	-0.09%
2022/07/26	1	51.10	0	0.00	50.20	1	4,678	0.02%
2022/07/25	0	0.00	1	50.80	51.00	-1	4,690	-0.02%
2022/07/22	1	50.90	0	0.00	50.70	1	4,683	0.02%
2022/07/21	1	48.95	1	49.50	49.40	0	4,628	0.00%
2022/07/20	17.6	49.04	0	0.00	49.40	17.6	4,658	0.38%
2022/07/15	0.3	48.65	0	0.00	48.35	0.3	4,579	0.01%
2022/07/14	1	48.70	0.5	49.25	49.85	0.5	4,597	0.01%
2022/07/13	0.3	49.65	1	50.00	49.45	-0.8	4,602	-0.02%
2022/07/12	12.1	49.50	0	0.00	49.20	12.1	4,607	0.26%
2022/07/11	0	0.00	1.2	50.67	50.60	-1.2	4,599	-0.03%
2022/07/08	0.5	50.50	2	50.00	49.80	-1.5	4,622	-0.03%
2022/07/07	0.1	49.10	0	0.00	49.15	0.1	4,648	0.00%
2022/07/06	2	49.93	0	0.00	49.65	2	4,636	0.04%
2022/07/04	0	0.00	1	50.70	50.20	-1	4,708	-0.02%
2022/07/01	0.6	50.11	0	0.00	49.85	0.6	4,758	0.01%
2022/06/30	2	51.75	1	51.50	51.90	1	4,796	0.02%
2022/06/29	10.2	52.21	0	0.00	52.40	10.2	4,866	0.21%
2022/06/28	12.1	52.18	0.1	51.90	53.00	12	4,898	0.24%
2022/06/24	1	53.41	0	0.00	53.50	1	5,016	0.02%
2022/06/23	4.2	54.31	0	0.00	53.50	4.2	5,026	0.08%
2022/06/22	21.1	55.45	1	56.50	54.90	20.1	5,196	0.39%
2022/06/21	12.3	57.96	0	0.00	58.30	12.3	5,154	0.24%
2022/06/20	6.9	61.16	8	61.41	58.90	-1.1	5,112	-0.02%
2022/06/17	9	65.43	1	64.11	64.50	8	4,998	0.16%
2022/06/16	0.2	65.95	0	0.00	65.00	0.2	5,004	0.00%
2022/06/15	11.2	66.28	0	0.00	65.50	11.2	5,011	0.22%
2022/06/14	2.1	67.41	0	0.00	68.70	2.1	4,956	0.04%
2022/06/13	2.1	68.70	1	69.20	68.50	1.1	5,062	0.02%
2022/06/10	0.1	69.70	0	0.00	69.90	0.1	5,162	0.00%
2022/06/09	1	70.00	0	0.00	70.00	1	5,436	0.02%
2022/06/08	21.1	69.20	23.3	69.30	69.20	-2.3	5,864	-0.04%
2022/06/06	2.5	68.10	31.1	68.63	68.60	-28.5	5,848	-0.49%
2022/06/02	0	0.00	2	66.00	66.00	-2	5,782	-0.03%
2022/06/01	10	64.60	1	64.80	65.00	9	5,863	0.15%
2022/05/30	0	63.71	5	64.20	63.90	-5	6,008	-0.08%
2022/05/27	3	62.90	1	63.80	64.00	2	6,031	0.03%
2022/05/26	0	0.00	6	62.82	62.90	-6	6,073	-0.10%
2022/05/25	0	0.00	2	60.90	61.80	-2	6,127	-0.03%
2022/05/24	0.1	60.50	0	0.00	60.30	0.1	6,171	0.00%
2022/05/23	0	0.00	1	61.20	61.00	-1	6,192	-0.02%
2022/05/20	0	0.00	5	60.90	61.10	-5	6,215	-0.08%
2022/05/19	1	58.80	2	59.40	59.80	-1	6,246	-0.02%
2022/05/18	0.1	60.20	0	0.00	60.00	0.1	6,251	0.00%
2022/05/17	0	0.00	20	58.60	58.70	-20	6,246	-0.32%
2022/05/16	1.1	57.15	0.4	58.10	58.00	0.8	6,331	0.01%
2022/05/12	4.8	57.28	1	57.80	57.00	3.8	6,377	0.06%
2022/05/11	0	58.20	0	0.00	58.20	0	6,376	0.00%
2022/05/10	6	57.33	0	0.00	59.40	6	6,397	0.09%
2022/05/09	2.1	59.40	0	0.00	58.80	2.1	6,392	0.03%
2022/05/06	0	61.80	1	61.50	61.80	-1	6,465	-0.02%
2022/05/05	0	0.00	1	62.60	62.80	-1	6,613	-0.02%
2022/05/03	3	61.87	1	62.20	62.60	2	6,616	0.03%
2022/04/27	2	62.55	0	0.00	62.70	2	6,752	0.03%
2022/04/26	26.1	64.15	1	63.70	64.00	25.1	6,787	0.37%
2022/04/25	14	65.99	4.4	65.12	65.40	9.7	6,769	0.14%
2022/04/22	14	68.03	3	68.00	67.80	11	6,759	0.16%
2022/04/21	20	69.20	2	69.85	68.70	18	6,776	0.27%
2022/04/20	10.1	69.40	0	0.00	69.10	10.1	6,729	0.15%
2022/04/19	0	0.00	17.1	70.89	71.10	-17.1	6,709	-0.25%
2022/04/18	1.2	70.00	22.1	69.46	70.10	-20.9	6,702	-0.31%
2022/04/15	1.1	70.03	1	70.80	70.30	0.1	6,704	0.00%
2022/04/14	0	70.00	0	0.00	70.30	0	6,697	0.00%
2022/04/13	2	69.30	15	70.30	70.30	-13	6,690	-0.19%
2022/04/12	0	0.00	1	68.70	68.90	-1	6,656	-0.02%
2022/04/11	53	67.63	20	69.08	67.60	33	6,642	0.50%
2022/04/08	1.8	68.11	16.5	68.43	68.70	-14.7	6,600	-0.22%
2022/04/07	3.5	67.33	0.5	67.40	67.20	3	6,563	0.05%
2022/04/06	4.1	68.01	1	67.80	68.00	3.1	6,506	0.05%
2022/04/01	11.1	69.58	3.1	69.66	69.50	8	6,435	0.12%
2022/03/31	22.2	70.86	0	0.00	70.40	22.2	6,368	0.35%
2022/03/30	9.1	71.06	0.3	70.90	71.40	8.8	6,341	0.14%
2022/03/29	4.4	70.91	14	72.00	70.70	-9.6	6,278	-0.15%
2022/03/28	19	72.47	0	0.00	72.70	19	6,246	0.30%
2022/03/25	5	73.90	4.1	73.80	73.20	1	6,337	0.02%
2022/03/24	9.8	81.13	10	81.29	81.00	-0.2	6,228	0.00%
2022/03/23	6.4	80.98	0	0.00	80.70	6.4	6,342	0.10%
2022/03/22	3.1	82.06	6.4	82.20	81.80	-3.2	6,264	-0.05%
2022/03/21	15	81.07	13	81.41	80.60	2	6,111	0.03%
2022/03/18	1	78.90	1	80.09	79.90	0	5,900	0.00%
2022/03/17	3	78.80	1	78.70	79.30	2	5,785	0.03%
2022/03/16	5.3	78.20	2	78.90	78.70	3.3	5,702	0.06%
2022/03/15	2.1	79.53	0.3	79.12	79.70	1.7	5,545	0.03%
2022/03/14	45.5	79.70	47	78.00	80.00	-1.5	5,424	-0.03%
2022/03/11	54.1	77.39	95.2	76.70	77.30	-41.1	5,131	-0.80%
2022/03/10	0	0.00	2	71.45	72.30	-2	4,672	-0.04%
2022/03/09	3	69.60	1.3	69.97	70.70	1.7	4,752	0.03%
2022/03/08	1.1	69.28	1.6	71.83	69.20	-0.6	4,798	-0.01%
2022/03/07	14	73.51	35.3	72.86	72.90	-21.3	4,733	-0.45%
2022/03/04	10	73.10	7.2	72.98	73.00	2.8	4,657	0.06%
2022/03/03	0	0.00	1	70.80	71.00	-1	4,515	-0.02%
2022/03/02	1	70.40	0	0.00	70.30	1	4,560	0.02%
2022/03/01	2	70.80	12	71.23	71.00	-10	4,563	-0.22%
2022/02/25	0	0.00	21	69.26	69.70	-21	4,517	-0.46%
2022/02/24	2.1	67.53	0	0.00	67.00	2.1	4,505	0.05%
2022/02/23	0	0.00	10	68.40	68.90	-10	4,532	-0.22%
2022/02/22	0.1	68.50	1	68.60	68.80	-1	4,529	-0.02%
2022/02/21	2	70.65	1	71.10	70.10	1	4,571	0.02%
2022/02/18	3	68.93	4	68.88	69.50	-1	4,626	-0.02%
2022/02/17	6.4	69.12	0	0.00	69.40	6.4	4,612	0.14%
2022/02/16	5.1	69.89	1	70.10	69.30	4.1	4,602	0.09%
2022/02/15	1	71.00	0	0.00	71.20	1	4,521	0.02%
2022/02/14	1.2	71.12	18.1	71.40	71.30	-16.9	4,517	-0.37%
2022/02/11	2	72.60	35	72.93	73.00	-33	4,505	-0.73%
2022/02/10	5	72.68	7	72.86	72.50	-2	4,512	-0.04%
2022/02/09	3.5	71.73	3	72.50	72.50	0.5	4,467	0.01%
2022/02/08	5.2	72.20	1.3	71.84	72.10	3.9	4,389	0.09%
2022/02/07	3.4	70.37	73.3	71.38	72.00	-69.9	4,255	-1.64%
2022/01/26	1	67.40	0	0.00	67.50	1	4,101	0.02%
2022/01/25	0	0.00	12.3	67.67	67.50	-12.3	4,135	-0.30%
2022/01/24	1.6	66.93	0	0.00	67.50	1.6	4,190	0.04%
2022/01/21	8.1	67.86	9.2	69.03	67.50	-1.2	4,204	-0.03%
2022/01/20	3.1	68.89	9.7	68.37	69.00	-6.6	4,147	-0.16%
2022/01/19	3	68.00	10	68.00	68.00	-7	4,105	-0.17%
2022/01/18	0	0.00	16.5	67.43	67.50	-16.5	4,040	-0.41%
2022/01/17	0	0.00	12.3	66.33	66.70	-12.3	4,001	-0.31%
2022/01/14	15.4	63.88	16	65.09	64.50	-0.6	4,004	-0.02%
2022/01/13	2	65.00	9	65.17	65.10	-7	4,006	-0.17%
2022/01/12	19.3	64.23	0	0.00	64.80	19.3	4,049	0.48%
2022/01/11	5.1	64.50	5	66.00	65.20	0.1	4,055	0.00%
2022/01/10	11.2	64.79	3.1	65.34	65.50	8	4,069	0.20%
2022/01/07	2.1	65.20	2	65.80	65.70	0	4,118	0.00%
2022/01/06	28.1	65.24	1.7	65.60	65.40	26.3	4,221	0.62%
2022/01/05	5.9	65.75	0	0.00	65.90	5.9	4,300	0.14%
2022/01/04	11.4	66.11	0	0.00	66.20	11.4	4,332	0.26%
2022/01/03	11.1	66.43	6	66.44	67.00	5.1	4,378	0.12%
2021/12/30	0.8	67.00	0	0.00	67.10	0.8	4,386	0.02%
2021/12/29	5.3	66.60	25.4	66.78	67.50	-20.1	4,427	-0.45%
2021/12/28	12.3	66.90	8	67.30	67.30	4.3	4,451	0.10%
2021/12/27	0	0.00	6	68.22	67.80	-6	4,503	-0.13%
2021/12/24	2	68.25	0	68.00	68.50	2	4,649	0.04%
2021/12/23	0	0.00	4	67.80	68.20	-4	4,699	-0.09%
2021/12/22	55	67.63	57	68.28	67.60	-2	4,735	-0.04%
2021/12/21	7.3	67.38	10	67.47	68.70	-2.7	4,745	-0.06%
2021/12/20	38.3	68.68	59.7	68.31	68.70	-21.4	4,771	-0.45%
2021/12/17	13.5	65.07	35.1	65.83	67.00	-21.7	4,669	-0.46%
2021/12/16	4	61.30	14.4	62.20	62.50	-10.4	4,451	-0.23%
2021/12/15	0	60.90	2.7	61.15	60.50	-2.7	4,420	-0.06%
2021/12/14	2	59.90	3.3	60.22	59.90	-1.3	4,486	-0.03%
2021/12/13	0	0.00	2.2	61.36	60.90	-2.2	4,527	-0.05%
2021/12/10	0.7	60.80	3.7	60.84	60.80	-3	4,592	-0.07%
2021/12/09	11.3	60.32	3.5	60.50	60.70	7.9	4,709	0.17%
2021/12/08	2	61.40	0.8	61.17	61.00	1.2	4,939	0.02%
2021/12/07	20.3	59.92	13.5	59.92	60.80	6.8	5,043	0.13%
2021/12/06	0.1	58.90	1.1	58.83	59.60	-1.1	5,155	-0.02%
2021/11/24	9	43.48	10	43.59	43.60	-1	5,193	-0.02%
2021/11/23	5	42.87	12	43.18	42.55	-7	5,171	-0.14%
2021/11/22	0	0.00	1	42.55	42.45	-1	5,402	-0.02%
2021/11/19	0	41.90	9	42.00	41.85	-9	5,434	-0.16%
2021/11/18	0.2	42.50	1	42.50	42.35	-0.8	5,527	-0.01%
2021/11/17	3	42.37	0.9	42.42	42.55	2.1	5,597	0.04%
2021/11/16	0.6	42.22	0.5	42.20	42.25	0.1	5,716	0.00%
2021/11/15	1.5	42.33	1	42.90	42.25	0.5	5,841	0.01%
2021/11/12	9	41.79	0	0.00	42.20	9	5,989	0.15%
2021/11/11	5.5	42.32	7	42.16	41.90	-1.5	6,088	-0.02%
2021/11/10	2	41.38	0	0.00	41.40	2	6,111	0.03%
2021/11/09	21.1	41.83	6	42.50	41.75	15.1	6,152	0.25%
2021/11/08	1.7	41.73	39	41.87	41.60	-37.3	6,112	-0.61%
2021/11/05	5	40.10	0	0.00	40.30	5	6,075	0.08%
2021/11/04	0	0.00	0.5	40.45	40.45	-0.5	6,144	-0.01%
2021/11/03	6	40.36	5	40.48	40.40	1	6,205	0.02%
2021/11/02	0	0.00	5	40.20	39.90	-5	6,271	-0.08%
2021/11/01	2	39.95	6	40.55	40.10	-4	6,400	-0.06%
2021/10/29	1	40.35	26	40.49	40.40	-25	6,442	-0.39%
2021/10/28	3	39.65	12	39.88	39.90	-9	6,452	-0.14%
2021/10/27	2	39.60	0	0.00	39.50	2	6,496	0.03%
2021/10/26	0.1	39.50	5	39.65	39.40	-4.9	6,636	-0.07%
2021/10/22	5	38.60	0	0.00	38.55	5	6,768	0.07%
2021/10/21	1	39.50	1	39.80	39.15	0	6,852	0.00%
2021/10/19	1	39.50	0	0.00	39.55	1	6,902	0.01%
2021/10/18	29	39.00	1	39.30	39.40	28	7,006	0.40%
2021/10/15	10.1	38.80	0	0.00	38.70	10.1	7,165	0.14%
2021/10/14	0.2	37.97	2	38.15	38.30	-1.8	7,318	-0.02%
2021/10/13	16	37.41	3	37.87	37.40	13	7,458	0.17%
2021/10/12	21	38.46	0	0.00	38.00	21	7,522	0.28%
2021/10/08	3.2	39.18	1	39.90	39.00	2.2	7,628	0.03%
2021/10/07	12.1	39.12	2	39.10	39.10	10.1	7,826	0.13%
2021/10/06	1	39.30	0	0.00	39.10	1	8,225	0.01%
2021/10/05	3	38.68	4	38.68	39.30	-1	8,566	-0.01%
2021/10/04	33	39.11	1	38.65	38.45	32	8,761	0.37%
2021/10/01	7	40.24	3	40.10	40.20	4	9,049	0.04%
2021/09/30	0	0.00	1	40.75	41.10	-1	9,473	-0.01%
2021/09/29	0	0.00	0.1	40.70	40.50	-0.1	10,639	0.00%
2021/09/27	11	40.93	3	41.10	41.00	8	11,931	0.07%
2021/09/24	1	40.80	1	40.85	41.05	0	12,578	0.00%
2021/09/23	3.5	40.26	2	40.20	40.45	1.5	13,664	0.01%
2021/09/22	60.1	40.81	0	0.00	40.25	60.1	14,565	0.41%
2021/09/17	4	42.96	0	0.00	42.80	4	14,877	0.03%
2021/09/16	2	43.45	3	43.42	43.35	-1	14,973	-0.01%
2021/09/15	2	43.23	1	43.30	43.45	1	15,137	0.01%
2021/09/14	0	0.00	2.1	43.34	43.80	-2.1	15,363	-0.01%
2021/09/13	5	43.10	41.2	43.18	43.75	-36.2	15,643	-0.23%
2021/09/10	2	42.33	0	0.00	42.25	2	15,630	0.01%
2021/09/09	0	0.00	4	41.48	41.80	-4	15,700	-0.03%
2021/09/08	1.1	41.01	0	0.00	40.75	1.1	15,791	0.01%
2021/09/07	3	41.97	1	42.30	41.95	2	15,800	0.01%
2021/09/06	6	41.69	0	0.00	41.80	6	15,913	0.04%
2021/09/03	12	41.68	1	41.95	41.65	11	15,930	0.07%
2021/09/02	60.1	42.14	6	42.13	41.85	54.1	16,039	0.34%
2021/09/01	12	43.67	14	44.45	43.60	-2	15,988	-0.01%
2021/08/31	2	44.00	3	44.23	44.50	-1	15,991	-0.01%
2021/08/30	5	43.70	5.6	43.73	43.60	-0.6	16,208	0.00%
2021/08/27	1	42.90	0	0.00	43.60	1	16,574	0.01%
2021/08/26	8.3	43.95	7	43.46	43.20	1.3	17,181	0.01%
2021/08/25	1	42.50	99	42.31	42.95	-98	17,499	-0.56%
2021/08/24	5	42.80	15	43.27	42.65	-10	17,579	-0.06%
2021/08/23	104	42.28	3	42.50	42.25	101	17,929	0.56%	大買/鉅額交易
2021/08/20	15.3	41.88	6	41.75	41.35	9.3	18,274	0.05%
2021/08/19	6.2	43.41	4	43.50	42.55	2.2	18,241	0.01%
2021/08/18	5	43.52	4.3	43.24	44.20	0.7	18,205	0.00%
2021/08/17	1.1	42.78	1	42.00	41.70	0.1	18,238	0.00%
2021/08/16	0.3	44.11	1.4	44.18	44.05	-1	18,218	-0.01%
2021/08/13	4	45.74	2	45.75	45.75	2	18,386	0.01%
2021/08/11	2	46.68	3	46.22	45.60	-1	19,139	-0.01%
2021/08/10	5.2	46.03	4	46.64	46.00	1.2	19,225	0.01%
2021/08/09	3.1	46.59	5	46.94	46.80	-1.9	19,528	-0.01%
2021/08/06	1	45.90	2	46.20	45.60	-1	19,684	-0.01%
2021/08/05	7	45.98	1	45.85	45.60	6	19,883	0.03%
2021/08/04	5.4	46.68	2	46.83	46.90	3.4	20,133	0.02%
2021/08/03	3.2	46.81	0	0.00	46.85	3.2	20,558	0.02%
2021/08/02	1.2	47.11	2	47.45	47.65	-0.8	20,799	0.00%
2021/07/30	7.2	47.26	0	0.00	46.60	7.2	20,980	0.03%
2021/07/29	1	46.90	0.1	47.50	47.80	0.9	21,134	0.00%
2021/07/28	3.2	46.52	2	46.90	46.85	1.2	21,487	0.01%
2021/07/27	13.2	47.22	2	47.75	46.75	11.2	21,777	0.05%
2021/07/26	8.2	47.98	6	48.96	47.90	2.2	22,047	0.01%
2021/07/23	0	0.00	21.3	48.66	48.70	-21.3	22,437	-0.09%
2021/07/22	2	47.53	2.1	47.40	47.30	-0.1	22,649	0.00%
2021/07/21	9	49.07	5	49.34	48.20	4	22,826	0.02%
2021/07/20	6.1	48.62	1	49.00	48.95	5.1	22,942	0.02%
2021/07/19	7	50.81	5	50.12	50.00	2	23,176	0.01%
2021/07/16	3	49.60	0	0.00	49.50	3	23,804	0.01%
2021/07/15	2	49.80	2	50.20	50.50	0	23,913	0.00%
2021/07/14	10.1	48.04	20	48.89	49.05	-9.9	24,021	-0.04%
2021/07/13	39.3	50.49	6	51.70	49.50	33.3	24,292	0.14%
2021/07/12	9.3	54.24	18.1	54.18	53.00	-8.8	24,307	-0.04%
2021/07/09	7	53.49	10.2	54.11	53.00	-3.2	24,199	-0.01%
2021/07/08	13.1	53.61	33.1	54.96	54.80	-20.1	24,553	-0.08%
2021/07/07	60.4	53.82	40.3	54.11	53.10	20.1	24,397	0.08%
2021/07/06	45.3	56.62	44	56.95	55.90	1.3	24,264	0.01%
2021/07/05	1,084	57.19	1,104.1	57.04	57.30	-20.1	23,381	-0.09%	大買/大賣/
2021/07/02	22	52.46	44.4	52.25	52.10	-22.4	22,924	-0.10%
2021/07/01	131.2	51.31	182	52.53	50.80	-50.8	22,671	-0.22%	大買/大賣/
2021/06/30	145.3	52.25	122	51.62	52.50	23.3	22,189	0.11%	大買/大賣/
2021/06/29	164.8	50.59	160.4	50.38	50.00	4.4	21,338	0.02%	大買/大賣/
2021/06/28	12	48.68	73	48.91	49.30	-61	20,564	-0.30%
2021/06/25	15	47.15	18.2	46.72	46.70	-3.2	20,346	-0.02%
2021/06/24	9.2	47.90	6	48.17	47.95	3.2	20,689	0.02%
2021/06/23	125	48.40	10	47.54	47.35	115	20,961	0.55%	大買/鉅額交易
2021/06/22	52.1	48.83	53	49.48	49.00	-0.9	20,871	0.00%
2021/06/21	54	47.00	3	46.97	46.50	51	21,055	0.24%
2021/06/18	24	48.24	2	48.40	47.95	22	21,254	0.10%
2021/06/17	18	48.04	3	49.05	48.10	15	21,247	0.07%
2021/06/16	69.2	48.66	54	49.31	48.50	15.2	21,380	0.07%
2021/06/15	1	48.05	23	49.09	49.25	-22	21,349	-0.10%
2021/06/11	7	47.96	14	48.26	48.40	-7	21,266	-0.03%
2021/06/10	26	47.11	7	47.16	47.80	19	21,331	0.09%
2021/06/09	24	48.50	1	48.00	48.20	23	21,190	0.11%
2021/06/08	9	49.66	3	49.93	49.60	6	21,122	0.03%
2021/06/07	36	49.64	7	49.96	49.40	29	21,164	0.14%
2021/06/04	88	52.59	39	52.17	51.70	49	20,970	0.23%
2021/06/03	114	52.69	94	53.15	52.50	20	20,921	0.10%	大買/
2021/06/02	75.5	50.44	104	50.86	51.90	-28.5	20,592	-0.14%	大賣/
2021/06/01	2	48.00	11	48.41	48.55	-9	20,218	-0.04%
2021/05/31	71.1	49.80	45	49.25	48.35	26.1	20,473	0.13%
2021/05/28	46	48.38	53	48.67	47.95	-7	20,205	-0.03%
2021/05/27	24	46.88	14	46.61	45.90	10	19,871	0.05%
2021/05/26	8	46.86	14	45.96	47.00	-6	19,832	-0.03%
2021/05/25	73.2	45.80	96	45.62	46.15	-22.8	19,798	-0.12%
2021/05/24	6	47.02	26	46.93	46.85	-20	19,666	-0.10%
2021/05/21	43	47.13	25	47.24	47.90	18	19,748	0.09%
2021/05/20	42.2	47.64	35	47.39	46.90	7.2	19,583	0.04%
2021/05/19	29	50.01	10	50.48	51.40	19	19,293	0.10%
2021/05/18	3	46.72	1	47.05	47.05	2	19,018	0.01%
2021/05/17	39	43.05	28	42.72	42.80	11	18,945	0.06%
2021/05/14	21.1	48.03	17	49.08	47.05	4.1	18,609	0.02%
2021/05/13	5	48.94	9.1	48.68	49.00	-4.1	18,434	-0.02%
2021/05/12	12.1	52.24	12	54.81	51.10	0.1	18,194	0.00%
2021/05/11	22.1	59.12	16	58.29	55.50	6.1	17,851	0.03%
2021/05/10	34	59.01	31	58.99	59.40	3	17,404	0.02%
2021/05/07	72	57.26	91.2	56.02	57.60	-19.1	17,183	-0.11%
2021/05/06	14.2	55.83	9	55.81	56.10	5.2	17,015	0.03%
2021/05/05	20	55.50	10	54.76	54.20	10	16,752	0.06%
2021/05/04	16	54.21	9	54.43	53.50	7	16,410	0.04%
2021/05/03	17	60.01	22	60.56	58.00	-5	16,080	-0.03%
2021/04/29	18	59.84	16.1	60.27	59.20	1.9	15,819	0.01%
2021/04/28	15.2	58.56	1.9	58.19	58.50	13.3	15,474	0.09%
2021/04/27	59	60.76	54	62.82	60.70	5	15,347	0.03%
2021/04/26	11	61.59	11	62.10	62.00	0	15,124	0.00%
2021/04/23	9	58.07	23.2	58.74	59.30	-14.2	14,900	-0.10%
2021/04/22	8	61.42	14.1	62.48	59.50	-6.1	14,591	-0.04%
2021/04/21	14	57.40	7	58.60	58.90	7	13,851	0.05%
2021/04/20	10.5	57.07	11	57.59	58.30	-0.5	13,806	0.00%
2021/04/19	53.2	59.12	57.5	57.53	59.20	-4.3	13,667	-0.03%
2021/04/16	14	54.29	36	54.30	55.20	-22	13,253	-0.17%
2021/04/15	8	53.06	16	52.82	52.30	-8	12,929	-0.06%
2021/04/14	25	52.59	41	52.67	51.50	-16	12,790	-0.13%
2021/04/13	29.4	51.16	28.9	51.53	50.90	0.5	12,390	0.00%
2021/04/12	19	49.98	28	50.87	52.20	-9	12,452	-0.07%
2021/04/09	89	48.63	69	50.17	48.30	20	12,374	0.16%
2021/04/08	83	51.19	61	48.51	50.20	22	12,166	0.18%
2021/04/07	82.3	47.09	84	46.40	47.15	-1.7	12,013	-0.01%
2021/04/06	2	44.70	16	45.26	46.20	-14	12,151	-0.12%
2021/04/01	20.1	44.36	27.4	45.19	44.60	-7.3	12,071	-0.06%
2021/03/31	23.2	44.20	2	44.40	44.55	21.2	11,958	0.18%
2021/03/30	1	43.45	27	44.28	45.10	-26	11,975	-0.22%
2021/03/29	20	43.28	15.2	43.99	43.80	4.8	11,926	0.04%
2021/03/26	5	42.13	14.1	41.76	43.50	-9.1	12,258	-0.07%
2021/03/25	2	39.38	3	39.60	39.60	-1	12,414	-0.01%
2021/03/24	36	40.12	19	40.72	39.75	17	12,411	0.14%
2021/03/23	4	41.01	34.1	40.88	41.50	-30.1	11,929	-0.25%
2021/03/22	45	40.01	39	39.82	40.00	6	11,793	0.05%
2021/03/19	40	40.11	38	39.18	40.15	2	11,918	0.02%
2021/03/18	0	0.00	3.1	38.78	39.10	-3.1	11,716	-0.03%
2021/03/17	1	38.15	0	0.00	38.00	1	11,741	0.01%
2021/03/16	6	37.98	23	38.42	38.15	-17	11,892	-0.14%
2021/03/15	5	38.82	16	39.43	38.75	-11	11,824	-0.09%
2021/03/12	0	39.75	9.1	39.24	39.25	-9	11,781	-0.08%
2021/03/11	0	0.00	10	39.80	39.95	-10	11,738	-0.09%
2021/03/10	11	38.87	5	39.00	39.50	6	11,608	0.05%
2021/03/09	31	40.10	6	39.76	39.45	25	11,532	0.22%
2021/03/08	7.1	38.78	14.1	38.94	38.70	-7	11,241	-0.06%
2021/03/05	62	38.20	87.3	38.12	38.20	-25.3	10,964	-0.23%
2021/03/04	82	38.20	46.7	37.62	38.30	35.3	11,104	0.32%
2021/03/03	0	0.00	3	36.78	37.30	-3	10,910	-0.03%
2021/03/02	5	36.40	11	36.08	35.95	-6	10,756	-0.06%
2021/02/26	0	0.00	3.5	35.88	36.05	-3.5	10,771	-0.03%
2021/02/24	46	35.35	47.5	35.95	35.35	-1.5	10,732	-0.01%
2021/02/23	2	35.98	6	36.07	35.95	-4	10,756	-0.04%
2021/02/22	0	0.00	15	34.15	35.10	-15	10,588	-0.14%
2021/02/19	2	33.85	0	0.00	33.90	2	10,606	0.02%
2021/02/18	9	33.76	3	33.97	34.55	6	10,763	0.06%
2021/02/05	2	32.35	0	0.00	32.30	2	10,617	0.02%
2021/02/04	2	32.15	21	32.34	32.20	-19	10,636	-0.18%
2021/02/02	0	0.00	1	32.00	32.00	-1	10,683	-0.01%
2021/02/01	2	31.35	1	31.65	31.90	1	10,805	0.01%
2021/01/29	0	0.00	2	31.60	31.40	-2	10,839	-0.02%
2021/01/28	23	32.01	3	31.90	32.10	20	10,819	0.19%
2021/01/27	0	0.00	0.7	32.95	32.85	-0.7	10,853	-0.01%
2021/01/26	5	33.32	22	33.50	33.35	-17	10,842	-0.16%
2021/01/25	3.2	33.17	1	33.00	33.35	2.2	10,814	0.02%
2021/01/22	0	0.00	2	32.48	33.15	-2	10,851	-0.02%
2021/01/21	14.5	32.02	0	0.00	32.15	14.5	10,796	0.13%
2021/01/20	11	32.45	0	0.00	32.20	11	10,939	0.10%
2021/01/19	7	33.65	0	0.00	33.40	7	10,812	0.06%
2021/01/18	4.5	33.78	0	0.00	34.00	4.5	10,762	0.04%
2021/01/15	0	0.00	3	34.82	34.55	-3	10,718	-0.03%
2021/01/14	2	35.70	23	35.77	35.60	-21	10,703	-0.20%
2021/01/13	21	35.45	7	35.29	35.15	14	10,690	0.13%
2021/01/12	6	36.57	10	36.35	36.10	-4	10,562	-0.04%
2021/01/11	1.5	36.83	0	0.00	37.00	1.5	10,483	0.01%
2021/01/08	0	0.00	12	36.86	37.00	-12	10,435	-0.11%
2021/01/07	30	36.58	9	36.75	36.60	21	10,330	0.20%
2021/01/06	73.1	36.91	57	37.64	36.80	16.1	10,253	0.16%
2021/01/05	1	36.80	11	37.58	37.75	-10	10,071	-0.10%
2021/01/04	16	37.27	1	37.40	36.95	15	9,841	0.15%
2020/12/31	3	35.80	10.5	35.88	36.50	-7.5	9,587	-0.08%
2020/12/30	9.4	36.61	8	36.56	36.15	1.4	9,502	0.01%
2020/12/29	16	37.33	18.5	37.35	37.40	-2.5	9,217	-0.03%
2020/12/28	13	36.36	6	36.42	36.30	7	8,927	0.08%
2020/12/25	2	36.43	1	36.45	36.55	1	8,843	0.01%
2020/12/24	2	36.78	0	0.00	36.60	2	8,722	0.02%
2020/12/23	3	36.88	12	36.80	37.30	-9	8,566	-0.11%
2020/12/22	108	38.92	185	38.87	37.40	-77	8,472	-0.91%	大買/大賣/
2020/12/21	61	38.30	35	37.63	38.25	26	7,763	0.33%
2020/12/18	1	35.10	5	35.35	35.30	-4	7,197	-0.06%
2020/12/17	3	34.87	2	34.63	34.90	1	7,094	0.01%
2020/12/16	3.5	34.69	501	34.76	34.90	-497.5	7,101	-7.01%	大賣/鉅額交易
2020/12/15	11	34.32	4	34.80	34.50	7	7,053	0.10%
2020/12/14	0	0.00	5	33.95	33.95	-5	6,976	-0.07%
2020/12/11	0	0.00	1	33.45	33.80	-1	7,087	-0.01%
2020/12/10	7	33.54	28	34.28	33.35	-21	7,114	-0.30%
2020/12/09	1	34.00	2.3	33.44	33.80	-1.3	7,029	-0.02%
2020/12/08	0	0.00	1	33.15	33.20	-1	7,277	-0.01%
2020/12/07	22	33.19	21	33.21	33.20	1	7,495	0.01%
2020/12/03	10	32.78	6	32.96	32.80	4	8,068	0.05%
2020/12/02	7	33.26	0	0.00	33.20	7	8,464	0.08%
2020/12/01	1	33.30	6	33.76	33.85	-5	8,699	-0.06%
2020/11/30	551	34.17	19	34.38	33.45	532	8,782	6.06%	大買/鉅額交易
2020/11/27	2	32.85	5.1	33.17	33.55	-3.1	8,605	-0.04%
2020/11/26	6	32.09	2	32.15	32.25	4	8,472	0.05%
2020/11/25	1	32.00	1	32.10	32.00	0	8,548	0.00%
2020/11/24	5	31.27	2	31.40	31.30	3	8,433	0.04%
2020/11/23	4	31.70	2.2	31.31	31.80	1.8	8,398	0.02%
2020/11/20	15	30.58	8	30.83	30.90	7	8,299	0.08%
2020/11/19	1	31.65	8	31.42	31.45	-7	8,203	-0.09%
2020/11/18	48	32.04	46	32.19	32.00	2	8,150	0.02%
2020/11/17	7	32.16	20	32.10	32.50	-13	8,045	-0.16%
2020/11/16	0	0.00	2	30.90	30.85	-2	7,804	-0.03%
2020/11/13	0	0.00	3	30.62	30.60	-3	7,786	-0.04%
2020/11/12	16.1	30.08	24	30.15	30.00	-7.9	7,779	-0.10%
2020/11/11	1	30.45	1	30.35	30.80	0	7,797	0.00%
2020/11/10	4	31.15	2	30.98	30.75	2	7,771	0.03%
2020/11/09	9	31.36	5	31.23	31.20	4	7,697	0.05%
2020/11/06	0	0.00	5	30.66	30.60	-5	7,563	-0.07%
2020/11/04	4	30.19	4	30.48	30.35	0	7,493	0.00%
2020/10/30	6	30.56	2	30.15	30.20	4	7,352	0.05%
2020/10/29	6	29.95	0	0.00	30.05	6	7,258	0.08%
2020/10/28	5	30.94	13	30.84	30.40	-8	7,223	-0.11%
2020/10/27	1	29.85	6	29.93	29.90	-5	6,966	-0.07%
2020/10/26	8	29.74	1	29.70	29.75	7	6,917	0.10%
2020/10/23	0	0.00	6	29.66	29.45	-6	6,898	-0.09%
2020/10/21	0	0.00	6	28.80	29.15	-6	6,825	-0.09%
2020/10/20	27	28.45	0	0.00	28.50	27	6,798	0.40%
2020/10/19	9	28.98	7	29.26	28.90	2	6,771	0.03%
2020/10/16	13	29.26	7	29.26	29.30	6	6,748	0.09%
2020/10/15	1	28.80	0	0.00	28.95	1	6,715	0.01%
2020/10/14	0	0.00	2	29.08	29.00	-2	6,688	-0.03%
2020/10/13	1	28.90	0	0.00	28.90	1	6,646	0.02%
2020/10/12	13	28.77	1	28.55	28.45	12	6,615	0.18%
2020/10/08	6	28.78	0	0.00	29.15	6	6,538	0.09%
2020/10/07	2	28.73	2	29.00	28.80	0	6,476	0.00%
2020/10/06	5	28.95	5	28.95	28.95	0	6,428	0.00%
2020/10/05	0	0.00	3	28.73	28.95	-3	6,396	-0.05%
2020/09/30	0	0.00	3	28.55	28.50	-3	6,348	-0.05%
2020/09/29	1	28.20	0	0.00	28.35	1	6,306	0.02%
2020/09/28	3	28.30	0	0.00	28.50	3	6,291	0.05%
2020/09/25	8	28.58	2	28.05	28.05	6	6,256	0.10%
2020/09/24	3	29.20	4	29.00	28.75	-1	6,161	-0.02%
2020/09/22	0	0.00	7	29.94	29.85	-7	6,014	-0.12%
2020/09/21	2	29.23	14	29.45	29.70	-12	5,899	-0.20%
2020/09/18	3	29.55	1	29.50	29.50	2	5,753	0.03%
2020/09/17	38	30.30	35	30.67	30.20	3	5,605	0.05%
2020/09/16	0	0.00	11	30.15	30.60	-11	5,432	-0.20%
2020/09/15	45	29.97	44	30.08	30.00	1	5,264	0.02%
2020/09/14	2	29.70	6	29.83	30.00	-4	5,154	-0.08%
2020/09/11	5	30.07	9	29.74	29.55	-4	5,015	-0.08%
2020/09/10	3	30.32	12	30.70	30.00	-9	4,700	-0.19%
2020/09/09	10	30.54	2	30.48	30.70	8	4,502	0.18%
2020/09/08	37	30.62	59	29.80	30.65	-22	4,220	-0.52%
2020/09/07	26	29.81	39	29.67	29.65	-13	3,982	-0.33%
2020/09/04	6	28.69	32	28.23	28.95	-26	3,599	-0.72%
2020/09/03	5	28.18	4	27.99	28.10	1	3,323	0.03%
2020/09/02	28	27.26	37	27.69	27.70	-9	3,138	-0.29%
2020/09/01	4	27.08	21	26.89	26.95	-17	2,928	-0.58%
2020/08/31	7	26.84	38	26.47	26.75	-31	2,849	-1.09%
2020/08/27	25	25.36	2	25.60	25.50	23	2,692	0.85%
2020/08/26	0	0.00	2	25.50	25.50	-2	2,680	-0.07%
2020/08/25	0	0.00	3	25.40	25.45	-3	2,682	-0.11%
2020/08/24	1	25.30	0	0.00	25.40	1	2,686	0.04%
2020/08/21	4	25.25	2	25.15	25.25	2	2,663	0.08%
2020/08/20	5	24.57	0	0.00	24.80	5	2,643	0.19%
2020/08/19	0	0.00	1	25.55	25.55	-1	2,601	-0.04%
2020/08/18	11	25.58	0	0.00	25.60	11	2,564	0.43%
2020/08/17	0	0.00	0.1	25.35	25.40	-0.1	2,525	0.00%
2020/08/14	0	0.00	3	24.68	24.75	-3	2,462	-0.12%
2020/08/13	1	24.30	2	24.65	24.55	-1	2,427	-0.04%
2020/08/11	4	24.35	18	24.33	24.55	-14	2,421	-0.58%
2020/08/10	0	0.00	45	24.16	24.15	-45	2,370	-1.90%
2020/08/06	54	23.86	19.7	24.06	23.90	34.3	2,340	1.47%
2020/08/05	20	23.90	18	24.10	23.95	2	2,324	0.09%
2020/08/04	14	23.85	0	0.00	23.95	14	2,308	0.61%
2020/08/03	0	0.00	66	24.08	24.00	-66	2,291	-2.88%
2020/07/30	0	0.00	1	23.60	23.55	-1	2,230	-0.04%
2020/07/29	0	0.00	21	23.41	23.55	-21	2,224	-0.94%
2020/07/28	10	23.25	10	23.60	23.35	0	2,207	0.00%
2020/07/24	81	23.61	0	0.00	23.55	81	2,185	3.71%
2020/07/23	45	23.80	52	23.66	23.80	-7	2,159	-0.32%
2020/07/22	0	0.00	2	23.35	23.50	-2	2,127	-0.09%
2020/07/21	73	22.85	50	23.06	23.00	23	2,086	1.10%
2020/07/20	2	22.95	0	0.00	22.95	2	2,042	0.10%
2020/07/17	0	0.00	22	23.10	22.95	-22	2,041	-1.08%
2020/07/16	20	22.95	20	23.05	22.95	0	2,046	0.00%
2020/07/15	0	0.00	20	22.95	22.95	-20	2,030	-0.98%
2020/07/14	1	22.70	0	0.00	22.65	1	2,031	0.05%
2020/07/13	30	22.70	30	22.83	22.80	0	2,030	0.00%
2020/07/10	70	22.80	30	22.90	22.65	40	2,038	1.96%
2020/07/09	40	22.85	55	22.94	22.90	-15	2,022	-0.74%
2020/07/08	10	22.75	0	0.00	22.80	10	2,015	0.50%
2020/07/07	20	22.85	0.4	22.80	22.80	19.6	2,008	0.98%
2020/07/03	0	0.00	4	23.09	23.25	-4	1,971	-0.20%
2020/07/02	11	23.20	1	22.85	23.15	10	1,954	0.51%
2020/07/01	1	22.55	0	0.00	22.60	1	1,901	0.05%
2020/06/30	0	0.00	50	22.24	22.40	-50	1,871	-2.67%
2020/06/24	5	22.05	5	22.20	22.15	0	1,868	0.00%
2020/06/23	40	22.17	10	22.45	22.15	30	1,882	1.59%
2020/06/22	21	22.25	30	22.40	22.40	-9	1,897	-0.47%
2020/06/19	2	22.15	50	22.39	22.40	-48	1,902	-2.52%
2020/06/18	3	22.10	0	0.00	22.05	3	1,889	0.16%
2020/06/16	70	21.93	48	22.02	22.00	22	1,892	1.16%
2020/06/15	72	22.09	3	21.95	21.90	69	1,881	3.67%
2020/06/12	1	22.35	0	0.00	22.35	1	1,835	0.05%
2020/06/11	0	0.00	80	24.30	24.30	-80	1,737	-4.60%
2020/06/10	1	24.20	5	24.30	24.30	-4	1,678	-0.24%
2020/06/09	0	0.00	2	24.25	24.30	-2	1,670	-0.12%
2020/06/08	50	24.30	0	0.00	24.30	50	1,676	2.98%
2020/06/05	0	0.00	1	24.30	24.30	-1	1,674	-0.06%
2020/06/04	32	24.25	0	0.00	24.25	32	1,700	1.88%
2020/06/03	4	24.33	2	24.30	24.35	2	1,728	0.12%
2020/06/02	0	0.00	3	24.25	24.30	-3	1,747	-0.17%
2020/06/01	0	0.00	50	24.15	24.20	-50	1,825	-2.74%
2020/05/29	51	23.97	1	24.10	23.95	50	1,847	2.71%
2020/05/28	0	0.00	2	24.10	24.15	-2	1,835	-0.11%
2020/05/27	0	0.00	26	24.16	24.15	-26	1,857	-1.40%
2020/05/22	0	0.00	1	23.90	23.85	-1	1,826	-0.05%
2020/05/21	0	0.00	50	23.86	23.95	-50	1,816	-2.75%
2020/05/20	4	23.55	66	23.55	23.55	-62	1,786	-3.47%
2020/05/19	26	23.30	50	23.40	23.50	-24	1,769	-1.36%
2020/05/15	85	23.12	2	23.00	23.10	83	1,704	4.87%
2020/05/14	31	23.10	0	0.00	23.05	31	1,701	1.82%
2020/05/13	70	23.16	0	0.00	23.25	70	1,700	4.12%
2020/05/12	0	0.00	5	22.95	22.95	-5	1,691	-0.30%
2020/05/07	0	0.00	5	23.00	23.05	-5	1,809	-0.28%
2020/05/06	0	0.00	5	22.95	22.90	-5	1,815	-0.28%
2020/05/04	2	22.70	0	0.00	22.70	2	1,802	0.11%
2020/04/29	1	22.80	0	0.00	22.80	1	1,815	0.06%
2020/04/27	4	22.35	0	0.00	22.35	4	1,871	0.21%
2020/04/22	0	0.00	1	21.65	21.75	-1	1,870	-0.05%
2020/04/21	0	0.00	2	22.15	21.80	-2	1,877	-0.11%
2020/04/17	10	22.25	5	22.25	22.10	5	1,863	0.27%
2020/04/10	5	21.95	0	0.00	21.95	5	1,909	0.26%
2020/04/08	3	21.70	1	21.70	21.80	2	1,944	0.10%
2020/04/07	2	21.45	0	0.00	21.50	2	1,956	0.10%
2020/04/06	0	0.00	3	21.85	21.45	-3	1,953	-0.15%
2020/04/01	0	0.00	20	21.70	21.50	-20	1,948	-1.03%
2020/03/27	20	21.30	1	21.60	21.10	19	1,969	0.96%
2020/03/25	3	21.00	2	21.00	21.30	1	1,961	0.05%
2020/03/24	5	20.05	0	0.00	20.20	5	1,933	0.26%
2020/03/20	0	0.00	12	20.18	20.00	-12	1,937	-0.62%
2020/03/19	10	20.20	0	0.00	19.40	10	1,922	0.52%
2020/03/13	5	21.63	5	22.34	22.15	0	1,764	0.00%
2020/03/11	0	0.00	10	23.62	23.45	-10	1,674	-0.60%
2020/03/09	4	23.90	0	0.00	23.50	4	1,628	0.25%
2020/03/05	5	24.25	16	24.13	24.35	-11	1,567	-0.70%
2020/03/04	0	0.00	12	23.38	23.60	-12	1,479	-0.81%
2020/03/03	0	0.00	30	23.10	23.10	-30	1,474	-2.04%
2020/03/02	0	0.00	1	22.70	22.70	-1	1,482	-0.07%
2020/02/27	10	22.50	0	0.00	22.50	10	1,529	0.65%
2020/02/21	2	22.70	0	0.00	22.60	2	1,595	0.13%
2020/02/19	5	22.80	0	0.00	22.80	5	1,607	0.31%
2020/02/12	3	22.67	0	0.00	22.70	3	1,595	0.19%
2020/02/11	2	22.65	0	0.00	22.70	2	1,463	0.14%
2020/02/10	4	22.55	0	0.00	22.55	4	1,464	0.27%
2020/02/07	2	22.70	10	22.75	22.80	-8	1,463	-0.55%
2020/02/06	2	22.85	10	22.95	22.90	-8	1,463	-0.55%
2020/02/04	0	0.00	2	22.65	22.80	-2	1,473	-0.14%
2020/02/03	0	0.00	3	22.15	22.60	-3	1,465	-0.20%
2020/01/31	11	22.51	0	0.00	22.55	11	1,422	0.77%
2020/01/30	0	0.00	7	22.31	22.50	-7	1,404	-0.50%
2020/01/13	0	0.00	5	23.20	23.20	-5	1,406	-0.36%
2020/01/09	0	0.00	1	23.15	23.15	-1	1,431	-0.07%
2020/01/02	0	0.00	7	23.35	23.35	-7	1,377	-0.51%
2019/12/30	0	0.00	2	22.95	22.95	-2	1,333	-0.15%
2019/12/25	0	0.00	3	22.75	22.90	-3	1,303	-0.23%
2019/12/24	0	0.00	3	22.70	22.90	-3	1,293	-0.23%
2019/12/23	0	0.00	2	22.70	22.70	-2	1,261	-0.16%
2019/12/16	0	0.00	12	22.83	22.95	-12	1,157	-1.04%
2019/12/13	0	0.00	20	22.73	22.75	-20	1,140	-1.75%
2019/12/11	10	22.53	0	0.00	22.60	10	1,127	0.89%
2019/12/10	0	0.00	18	22.50	22.40	-18	1,126	-1.60%
2019/12/06	0	0.00	1	22.65	22.65	-1	1,142	-0.09%
2019/12/04	1	22.70	28	22.65	22.70	-27	1,139	-2.37%
2019/12/02	10	22.63	4	22.58	22.60	6	1,144	0.52%
2019/11/29	0	0.00	1	22.45	22.60	-1	1,150	-0.09%
2019/11/28	0	0.00	1	22.60	22.55	-1	1,149	-0.09%
2019/11/27	1	22.40	2	22.60	22.40	-1	1,114	-0.09%
2019/11/26	3	22.35	8	22.37	22.50	-5	1,098	-0.46%
2019/11/25	0	0.00	3	22.10	22.00	-3	1,026	-0.29%
2019/11/21	15	21.65	0	0.00	21.55	15	972	1.54%
2019/11/15	0	0.00	4	21.55	21.50	-4	961	-0.42%
2019/11/13	10	21.55	0	0.00	21.65	10	982	1.02%
2019/11/11	5	21.58	0	0.00	21.50	5	995	0.50%
2019/11/08	4	21.80	0	0.00	21.75	4	996	0.40%
2019/11/07	5	21.70	0	0.00	21.65	5	1,004	0.50%
2019/11/06	2	21.73	0	0.00	21.75	2	1,005	0.20%
2019/11/01	0	0.00	1	21.65	21.60	-1	1,039	-0.10%
2019/10/29	1	21.40	0	0.00	21.40	1	1,086	0.09%
2019/10/25	0	0.00	1	21.50	21.50	-1	1,095	-0.09%
2019/10/23	0	0.00	5	21.50	21.35	-5	1,116	-0.45%
2019/10/22	22	21.63	0	0.00	21.60	22	1,096	2.01%
2019/10/21	0	0.00	5	22.05	21.75	-5	1,090	-0.46%
2019/10/15	0	0.00	1	21.50	21.40	-1	1,024	-0.10%
2019/10/07	2	21.80	0	0.00	21.70	2	1,097	0.18%
2019/10/01	0	0.00	1	21.60	21.60	-1	1,158	-0.09%
2019/09/27	0	0.00	5	21.55	21.55	-5	1,165	-0.43%
2019/09/23	0	0.00	5	21.60	21.60	-5	1,150	-0.43%
2019/09/12	0	0.00	5	21.10	21.05	-5	1,243	-0.40%
2019/09/10	20	21.03	0	0.00	21.20	20	1,250	1.60%
2019/09/09	0	0.00	0.1	21.10	21.10	-0.1	1,243	-0.01%
2019/09/02	11	20.73	0	0.00	20.85	11	1,207	0.91%
2019/08/28	10	20.65	0	0.00	20.65	10	1,179	0.85%
2019/08/21	0.5	20.90	0	0.00	20.80	0.5	1,175	0.04%
2019/08/20	1	20.80	0	0.00	20.80	1	1,179	0.08%
2019/08/19	10	20.75	0	0.00	20.75	10	1,164	0.86%
2019/08/07	0	0.00	6	21.41	21.30	-6	1,152	-0.52%
2019/08/06	6	20.46	0	0.00	20.60	6	1,130	0.53%
2019/08/05	16	20.85	0	0.00	20.75	16	1,128	1.42%
2019/08/02	8	21.06	0	0.00	21.10	8	1,121	0.71%
2019/08/01	5	21.30	0	0.00	21.35	5	1,122	0.45%
2019/07/29	5	21.75	0	0.00	21.80	5	1,125	0.44%
2019/07/25	1	21.55	0	0.00	21.60	1	1,130	0.09%
2019/07/24	0	0.00	4	21.75	21.55	-4	1,124	-0.36%
2019/07/19	1	22.20	0	0.00	22.05	1	1,127	0.09%
2019/07/17	5	22.00	3	22.35	22.05	2	1,169	0.17%
2019/07/16	10	22.38	0	0.00	22.35	10	1,172	0.85%
2019/07/15	3	23.65	36	23.70	23.65	-33	1,160	-2.84%
2019/07/12	5	23.73	0	0.00	23.65	5	1,153	0.43%
2019/07/11	5	23.66	0	0.00	23.70	5	1,151	0.43%
2019/07/10	10	23.50	0	0.00	23.50	10	1,132	0.88%
2019/07/09	0	0.00	5	23.35	23.35	-5	1,125	-0.44%
2019/07/08	0	0.00	3	23.25	23.15	-3	1,126	-0.27%
2019/07/05	0	0.00	6	23.19	23.00	-6	1,152	-0.52%
2019/07/04	0	0.00	5	23.00	22.95	-5	1,165	-0.43%
2019/06/28	3	23.27	0	0.00	23.30	3	1,201	0.25%
2019/06/26	7	23.05	0	0.00	23.15	7	1,206	0.58%
2019/06/20	0	0.00	2	23.05	23.10	-2	1,129	-0.18%
2019/06/17	5	22.75	0	0.00	22.85	5	1,135	0.44%
2019/05/21	3	22.20	0	0.00	22.35	3	1,110	0.27%
2019/05/06	0	0.00	10	22.25	22.25	-10	1,121	-0.89%
2019/05/03	0	0.00	10	22.25	22.25	-10	1,122	-0.89%
2019/04/30	3	21.95	10	21.95	22.10	-7	1,104	-0.63%
2019/04/29	2	21.70	10	21.90	21.90	-8	1,098	-0.73%
2019/04/18	0	0.00	6	21.88	21.85	-6	1,012	-0.59%
2019/04/17	1	21.95	0	0.00	21.90	1	1,002	0.10%
2019/04/12	2	22.05	0	0.00	22.05	2	1,015	0.20%
2019/04/11	0	0.00	1	22.10	22.15	-1	1,007	-0.10%
2019/04/08	0	0.00	1	21.40	21.30	-1	928	-0.11%
2019/04/02	1	21.15	0	0.00	21.10	1	953	0.10%
2019/03/22	0	0.00	10	21.15	21.20	-10	1,240	-0.81%
2019/03/18	0	0.00	0.2	20.75	20.75	-0.2	1,198	-0.01%
2019/03/07	10	20.65	0	0.00	20.60	10	1,208	0.83%
2019/03/06	10	20.60	0	0.00	20.75	10	1,207	0.83%
2019/02/25	1	20.30	0	0.00	20.30	1	1,202	0.08%
2019/02/21	0	0.00	5	20.25	20.40	-5	1,190	-0.42%
2019/02/14	1	19.85	0	0.00	19.85	1	1,110	0.09%
2019/02/13	0	0.00	2	19.95	19.95	-2	1,095	-0.18%
2019/02/12	10	19.70	3	19.65	19.65	7	1,084	0.65%
2019/02/11	0	0.00	6	19.65	19.65	-6	1,075	-0.56%
2019/01/21	5	19.15	0	0.00	19.15	5	1,035	0.48%
2019/01/17	10	19.05	0	0.00	19.10	10	1,046	0.96%
2019/01/16	20	19.05	0	0.00	19.05	20	1,046	1.91%
2019/01/11	1	19.00	0	0.00	19.05	1	1,077	0.09%
2019/01/08	0	0.00	5	18.80	18.80	-5	1,061	-0.47%
2019/01/03	0	0.00	6	18.85	18.85	-6	1,060	-0.57%
2019/01/02	2	19.00	0	0.00	18.90	2	1,058	0.19%
2018/12/24	1	18.95	0	0.00	18.95	1	1,045	0.10%
2018/12/21	14	19.16	0	0.00	18.85	14	1,065	1.31%
2018/12/20	0	0.00	10	19.80	19.65	-10	937	-1.07%
2018/12/19	17	19.59	0	0.00	19.60	17	911	1.87%
2018/11/30	10	20.95	0	0.00	20.90	10	835	1.20%
2018/11/27	0	0.00	1	20.65	20.65	-1	824	-0.12%
2018/11/26	1	20.85	0	0.00	20.75	1	824	0.12%
2018/11/22	0	0.00	10	20.85	20.85	-10	828	-1.21%
2018/10/31	0	0.00	1	20.95	20.95	-1	852	-0.12%
2018/10/30	1	20.60	0	0.00	20.80	1	858	0.12%
2018/10/25	1	20.80	0	0.00	20.95	1	868	0.12%
2018/10/19	1	21.35	0	0.00	21.35	1	866	0.12%
2018/10/18	1	21.90	0	0.00	22.00	1	840	0.12%
2018/10/15	1	22.00	0	0.00	22.10	1	848	0.12%
2018/10/12	0	0.00	1	21.85	22.10	-1	846	-0.12%
2018/10/11	1	22.00	0	0.00	22.05	1	844	0.12%
2018/10/05	10	22.85	0	0.00	22.85	10	807	1.24%
2018/10/03	5	23.55	0	0.00	23.70	5	789	0.63%
2018/10/02	6	23.59	1	23.60	23.60	5	790	0.63%
2018/09/28	1	23.60	1	23.75	23.70	0	779	0.00%
2018/09/27	1	23.65	6	22.95	23.50	-5	744	-0.67%
2018/09/20	1	22.60	2	22.65	22.60	-1	783	-0.13%
2018/09/19	0	0.00	1	22.80	22.85	-1	808	-0.12%
2018/09/18	2	22.60	0	0.00	22.65	2	955	0.21%
2018/09/17	1	22.50	0	0.00	22.55	1	986	0.10%
2018/09/07	1	22.50	0	0.00	22.35	1	1,073	0.09%
2018/09/03	1	22.55	0	0.00	22.55	1	1,101	0.09%
2018/08/28	0	0.00	10	22.55	22.60	-10	1,114	-0.90%
2018/08/24	0	0.00	2	22.35	22.35	-2	1,153	-0.17%
2018/08/15	0	0.00	2	22.30	22.25	-2	1,255	-0.16%
2018/08/13	1	22.80	0	0.00	22.70	1	1,236	0.08%
2018/08/08	0	0.00	5	22.90	22.90	-5	1,264	-0.40%
2018/08/07	0	0.00	1	22.75	22.80	-1	1,266	-0.08%
2018/07/16	2	21.95	0	0.00	21.95	2	1,376	0.15%
2018/06/29	2	22.50	0	0.00	22.50	2	1,332	0.15%
2018/06/19	1	23.95	0	0.00	23.90	1	1,047	0.10%
2018/06/15	2	24.08	0	0.00	24.00	2	1,054	0.19%
2018/06/14	2	24.15	0	0.00	24.15	2	1,053	0.19%
2018/06/13	2	24.35	0	0.00	24.35	2	1,038	0.19%
2018/06/07	0	0.00	3	24.25	24.25	-3	1,078	-0.28%
2018/06/04	3	24.10	0	0.00	24.15	3	1,070	0.28%
2018/05/31	1	24.00	0	0.00	24.05	1	1,033	0.10%
2018/05/28	1	24.10	0	0.00	24.20	1	1,032	0.10%
2018/05/25	2	24.05	0	0.00	24.10	2	1,032	0.19%
2018/05/24	2	24.15	0	0.00	24.10	2	1,020	0.20%
2018/05/14	0.1	24.85	0	0.00	24.90	0.1	1,054	0.01%
2018/04/11	1	25.10	0	0.00	25.35	1	1,467	0.07%
2018/04/03	0	0.00	16	25.11	25.10	-16	1,658	-0.96%
2018/04/02	0	0.00	4	25.20	25.25	-4	1,670	-0.24%
2018/03/30	0	0.00	1	24.70	24.75	-1	1,867	-0.05%
2018/03/26	0	0.00	2	24.20	24.30	-2	1,988	-0.10%
2018/03/22	0	0.00	2	24.10	24.10	-2	1,983	-0.10%
2018/03/20	2	24.10	0	0.00	24.10	2	1,961	0.10%
2018/03/19	4	24.30	0	0.00	24.30	4	1,942	0.21%
2018/03/13	2	24.60	0	0.00	24.60	2	1,887	0.11%
2018/03/12	0	0.00	3	24.70	24.70	-3	1,880	-0.16%
2018/03/05	0	0.00	2	24.45	24.35	-2	1,874	-0.11%
2018/02/27	2	25.15	0	0.00	25.30	2	1,815	0.11%
2018/02/26	1	25.15	0	0.00	25.40	1	1,799	0.06%
2018/02/22	4	25.30	0	0.00	25.35	4	1,785	0.22%
2018/02/08	0	0.00	1	25.20	25.15	-1	1,781	-0.06%
2018/02/07	1	24.90	0	0.00	25.00	1	1,793	0.06%
2018/01/30	0	0.00	90	25.92	25.70	-90	1,722	-5.22%
2018/01/25	2	26.05	0	0.00	26.00	2	1,758	0.11%
2018/01/18	10	26.45	2	26.90	26.85	8	1,711	0.47%
2018/01/17	2	26.75	0	0.00	26.55	2	1,701	0.12%
2018/01/16	2	26.85	0	0.00	27.05	2	1,679	0.12%
2018/01/15	92	27.07	26	27.15	27.30	66	1,659	3.98%
2018/01/12	0	0.00	2	27.70	27.65	-2	1,621	-0.12%
2018/01/11	0	0.00	2	27.50	27.50	-2	1,588	-0.13%
2018/01/10	2	27.30	6	27.22	27.35	-4	1,527	-0.26%
2018/01/09	0	0.00	1	26.50	26.50	-1	1,396	-0.07%
2018/01/08	2	26.20	0	0.00	26.25	2	1,331	0.15%
2018/01/05	1	26.20	1	26.20	26.25	0	1,300	0.00%
2018/01/04	2	26.10	2	26.30	26.20	0	1,293	0.00%