東和鋼鐵 (2006)-元富-成功券商分點個股進出

台股 » 個股 » 東和鋼鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東和鋼鐵

(2006)

可現股當沖

股價
69.4
漲跌
▼0.7
漲幅
-1.00%
成交量
3,226張
產業
上市鋼鐵類股
770人加入追蹤

立即追蹤
本地時間:13:35(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－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	69.50	0	0.00	69.40	2	2,688	0.07%
2024/05/14	0	0.00	0.1	70.50	70.40	-0.1	2,662	0.00%
2024/05/13	1	70.30	0.4	70.20	70.60	0.6	2,656	0.02%
2024/05/10	1	70.60	0	0.00	70.50	1	2,688	0.04%
2024/05/09	3.3	70.74	0	0.00	70.00	3.3	2,691	0.12%
2024/05/08	1	72.29	2	71.55	71.70	-1	2,665	-0.04%
2024/05/07	3	72.20	1	72.80	72.60	2	2,646	0.08%
2024/05/06	1	72.50	1	72.90	73.20	0	2,629	0.00%
2024/04/25	2	73.25	1	74.30	73.00	1	2,571	0.04%
2024/04/23	0	0.00	2	73.70	73.70	-2	2,499	-0.08%
2024/04/22	2	72.95	3	73.47	73.40	-1	2,474	-0.04%
2024/04/19	0	0.00	6	73.00	73.40	-6	2,420	-0.25%
2024/04/18	1	72.40	1	72.70	72.80	0	2,362	0.00%
2024/04/11	0	0.00	35	71.54	71.50	-35	2,242	-1.56%
2024/04/10	0.1	72.57	0	0.00	72.30	0.1	2,227	0.00%
2024/04/08	0	71.20	0	0.00	71.10	0	2,210	0.00%
2024/04/03	3	72.40	3	73.77	71.00	0	2,202	0.00%
2024/04/02	0.1	69.80	2	70.00	70.20	-1.9	2,135	-0.09%
2024/03/29	0.1	68.81	0	0.00	69.10	0.1	2,181	0.00%
2024/03/28	2.2	68.92	1	69.30	68.60	1.2	2,193	0.06%
2024/03/27	3	68.63	0	0.00	68.70	3	2,226	0.13%
2024/03/25	0	69.60	0	0.00	69.10	0	2,322	0.00%
2024/03/22	3.2	69.67	0	0.00	68.50	3.2	2,342	0.13%
2024/03/21	0	0.00	132.6	77.65	77.70	-132.6	2,199	-6.03%	大賣/鉅額交易
2024/03/20	1	77.20	0	0.00	76.90	1	2,196	0.05%
2024/03/19	1	77.50	1	78.10	77.30	0	2,155	0.00%
2024/03/18	1	76.60	0	0.00	76.50	1	2,127	0.05%
2024/03/15	1	76.90	0	0.00	76.50	1	2,115	0.05%
2024/03/14	1	77.00	0	0.00	77.10	1	2,109	0.05%
2024/03/13	1	76.80	0	0.00	76.60	1	2,087	0.05%
2024/03/08	1	77.60	0	0.00	76.90	1	2,007	0.05%
2024/03/06	4	78.15	0	0.00	78.20	4	1,959	0.20%
2024/03/05	1	77.80	2	78.75	78.70	-1	1,933	-0.05%
2024/03/04	8	77.00	0	0.00	77.00	8	1,916	0.42%
2024/03/01	0	0.00	1.4	77.84	78.00	-1.4	1,895	-0.07%
2024/02/29	0.1	76.49	0	0.00	77.30	0.1	1,877	0.00%
2024/02/27	0.8	76.99	3	76.77	76.30	-2.2	1,838	-0.12%
2024/02/26	0	74.30	0	0.00	75.00	0	1,777	0.00%
2024/02/22	1	74.00	1	73.80	74.40	0	1,791	0.00%
2024/02/21	12	73.08	1	73.80	72.80	11	1,771	0.62%
2024/02/20	0	0.00	0.2	73.00	72.80	-0.2	1,754	-0.01%
2024/02/19	0	72.00	0	0.00	72.90	0	1,755	0.00%
2024/02/16	9	72.04	0	0.00	72.00	9	1,805	0.50%
2024/02/15	64	71.99	0	0.00	71.90	64	1,821	3.51%
2024/01/30	0	0.00	1	73.50	73.50	-1	1,861	-0.05%
2024/01/24	0	0.00	0.1	72.10	72.40	-0.1	1,969	-0.01%
2024/01/17	0	0.00	4	71.80	71.60	-4	2,037	-0.20%
2024/01/16	0	0.00	6	71.58	71.70	-6	2,013	-0.30%
2024/01/12	0	0.00	156	71.10	71.10	-156	2,004	-7.78%	大賣/鉅額交易
2024/01/11	1	70.10	1	70.50	70.50	0	2,001	0.00%
2024/01/04	2	71.30	0	0.00	71.50	2	2,056	0.10%
2024/01/03	1	70.90	0	0.00	70.70	1	2,060	0.05%
2024/01/02	1	71.70	2	71.60	71.30	-1	2,062	-0.05%
2023/12/27	2	70.50	0	0.00	69.70	2	2,011	0.10%
2023/12/25	2	71.20	0	0.00	70.90	2	1,964	0.10%
2023/12/15	5	72.60	8	72.21	72.00	-3	1,705	-0.18%
2023/12/12	1	71.80	0	0.00	71.90	1	1,642	0.06%
2023/11/15	0	0.00	4	69.03	69.30	-4	1,668	-0.24%
2023/11/10	0	0.00	0.7	67.41	67.60	-0.7	1,611	-0.04%
2023/11/07	2	67.80	1	67.00	67.90	1	1,593	0.06%
2023/11/06	3	66.00	0	0.00	65.90	3	1,556	0.19%
2023/10/31	7	64.80	2	65.25	65.00	5	1,656	0.30%
2023/10/25	3	62.00	0	0.00	62.00	3	1,668	0.18%
2023/10/18	0	0.00	5.3	63.15	63.20	-5.3	1,687	-0.32%
2023/10/13	0	60.70	0	0.00	61.20	0	1,649	0.00%
2023/10/06	0	0.00	26	60.52	60.90	-26	1,636	-1.59%
2023/10/05	0	0.00	0.7	59.90	59.70	-0.7	1,626	-0.04%
2023/10/03	0	60.60	0	0.00	60.20	0	1,604	0.00%
2023/10/02	0	0.00	0	60.50	60.50	0	1,599	0.00%
2023/09/26	0	0.00	0.7	63.00	63.00	-0.7	1,555	-0.04%
2023/09/20	0	0.00	1	63.70	63.40	-1	1,526	-0.07%
2023/09/18	0	0.00	1	62.40	62.80	-1	1,506	-0.07%
2023/09/12	0	0.00	1	60.80	61.10	-1	1,493	-0.07%
2023/09/06	0	0.00	1	60.90	61.50	-1	1,489	-0.07%
2023/09/04	6	60.98	1	61.00	61.30	5	1,493	0.33%
2023/09/01	0	0.00	1	59.80	60.00	-1	1,456	-0.07%
2023/08/28	0	0.00	1	58.90	59.20	-1	1,474	-0.07%
2023/08/23	2	59.40	0	0.00	59.40	2	1,487	0.13%
2023/08/15	1	60.00	0	0.00	58.90	1	1,496	0.07%
2023/08/09	0.1	60.10	0	0.00	60.30	0.1	1,458	0.00%
2023/08/07	5	60.20	0	0.00	60.30	5	1,382	0.36%
2023/08/04	1	60.50	0	0.00	60.50	1	1,313	0.08%
2023/07/31	1	55.80	0	0.00	55.90	1	1,123	0.09%
2023/07/19	1	55.30	0	0.00	55.40	1	1,059	0.09%
2023/07/18	1	56.10	0	0.00	56.00	1	1,057	0.09%
2023/07/04	0	0.00	0.1	59.10	59.50	-0.1	1,166	0.00%
2023/06/16	0	0.00	2	58.40	58.50	-2	1,441	-0.14%
2023/06/13	0	0.00	2	56.90	57.00	-2	1,452	-0.14%
2023/06/12	0	0.00	4	57.40	57.50	-4	1,456	-0.27%
2023/06/08	0	0.00	3	58.00	57.90	-3	1,506	-0.20%
2023/06/05	1	57.00	2	56.90	57.10	-1	1,526	-0.07%
2023/06/01	1	55.50	0	0.00	56.20	1	1,541	0.06%
2023/05/31	0.1	56.30	0	0.00	55.90	0.1	1,554	0.01%
2023/05/30	1	56.60	1	56.40	56.40	0	1,576	0.00%
2023/05/29	1	56.50	0	0.00	56.60	1	1,675	0.06%
2023/05/26	1	56.30	0	0.00	56.50	1	1,721	0.06%
2023/05/25	1	57.00	0	0.00	56.80	1	1,739	0.06%
2023/05/24	0	0.00	4	57.50	57.50	-4	1,748	-0.23%
2023/05/23	1	56.90	0	0.00	57.10	1	1,746	0.06%
2023/05/19	0	57.00	0	0.00	57.00	0	1,735	0.00%
2023/05/17	1	58.40	0	0.00	58.30	1	1,745	0.06%
2023/05/10	0	0.00	1	57.50	57.70	-1	1,773	-0.06%
2023/05/09	2	56.60	0	0.00	56.90	2	1,773	0.11%
2023/05/05	3	56.87	1	57.00	57.00	2	1,800	0.11%
2023/05/02	0	0.00	0	57.50	57.10	0	1,890	0.00%
2023/04/27	2	56.45	0	0.00	56.10	2	1,922	0.10%
2023/04/26	1	56.80	0	0.00	56.80	1	1,937	0.05%
2023/04/25	2	57.10	0	0.00	56.70	2	1,954	0.10%
2023/04/24	1	57.10	4	56.58	56.50	-3	1,957	-0.15%
2023/04/21	0.1	57.90	1	58.50	57.60	-0.9	1,953	-0.05%
2023/04/20	0	0.00	1	59.50	59.50	-1	1,937	-0.05%
2023/04/17	1	59.00	0	0.00	59.40	1	1,894	0.05%
2023/04/13	0	0.00	20	58.80	59.00	-20	1,886	-1.06%
2023/04/12	0	0.00	1	58.50	58.80	-1	1,879	-0.05%
2023/04/11	0	57.70	34	57.09	58.10	-34	1,860	-1.83%
2023/04/10	0	0.00	53	56.98	56.90	-53	1,838	-2.88%
2023/03/31	1.3	56.20	0	0.00	56.00	1.3	1,802	0.07%
2023/03/30	5	56.42	3	58.70	56.40	2	1,851	0.11%
2023/03/29	2	60.80	0	0.00	60.60	2	1,806	0.11%
2023/03/28	2	60.05	10.1	60.20	60.30	-8.1	1,853	-0.43%
2023/03/27	1	60.50	0	0.00	60.30	1	1,890	0.05%
2023/03/24	1	61.30	0	0.00	61.40	1	1,913	0.05%
2023/03/23	0	61.40	0	0.00	61.40	0	1,909	0.00%
2023/03/22	1	61.30	0	0.00	61.50	1	1,908	0.05%
2023/03/15	0	0.00	2	62.80	62.60	-2	1,877	-0.11%
2023/03/13	0	0.00	3	63.70	63.70	-3	1,869	-0.16%
2023/03/10	0	63.30	3	63.33	63.90	-3	1,851	-0.16%
2023/03/08	0	63.30	0	0.00	63.80	0	1,828	0.00%
2023/03/07	2	62.00	0	0.00	63.20	2	1,814	0.11%
2023/03/06	1	62.60	0	0.00	62.70	1	1,807	0.06%
2023/03/03	2	62.50	3	62.37	62.50	-1	1,797	-0.06%
2023/03/02	2	61.90	2	62.40	62.00	0	1,778	0.00%
2023/03/01	4	62.00	17.1	61.17	62.00	-13.1	1,747	-0.75%
2023/02/24	1	59.60	4.4	59.04	59.60	-3.4	1,646	-0.21%
2023/02/21	0	0.00	1	57.00	57.30	-1	1,590	-0.06%
2023/02/17	1	56.50	1	56.80	56.70	0	1,608	0.00%
2023/02/16	4	56.55	0	0.00	56.90	4	1,638	0.24%
2023/02/14	0.1	56.50	0	0.00	56.60	0.1	1,633	0.01%
2023/02/13	0.1	56.20	0	0.00	56.50	0.1	1,634	0.01%
2023/02/10	0.1	57.10	0	0.00	56.60	0.1	1,633	0.01%
2023/02/09	0.1	58.00	0	0.00	58.00	0.1	1,631	0.01%
2023/02/01	1	57.70	1	57.40	57.00	0	1,616	0.00%
2023/01/31	0	0.00	1	57.70	57.80	-1	1,602	-0.06%
2023/01/30	1	55.80	0	0.00	56.50	1	1,580	0.06%
2023/01/17	1	56.00	1	55.90	56.10	0	1,577	0.00%
2023/01/16	0.4	55.00	1	55.30	55.00	-0.6	1,565	-0.04%
2023/01/13	1	55.00	0	0.00	55.00	1	1,573	0.06%
2023/01/11	2	53.90	0	0.00	53.80	2	1,625	0.12%
2023/01/09	0	52.60	0.1	52.60	53.10	0	1,668	0.00%
2023/01/06	0.1	52.20	0	0.00	52.40	0.1	1,675	0.00%
2023/01/04	0.1	51.80	0	0.00	51.80	0.1	1,720	0.00%
2023/01/03	0.2	51.80	0	0.00	51.80	0.2	1,745	0.01%
2022/12/30	0.1	51.60	0	0.00	52.70	0.1	1,744	0.01%
2022/12/29	15.1	51.40	0	0.00	51.30	15.1	1,748	0.86%
2022/12/28	2.1	52.98	0	0.00	52.50	2.1	1,765	0.12%
2022/12/27	0.1	52.80	0	0.00	53.20	0.1	1,803	0.01%
2022/12/23	0.1	52.50	0	0.00	53.20	0.1	1,804	0.01%
2022/12/22	0	0.00	1	52.30	52.70	-1	1,799	-0.06%
2022/12/21	1	50.90	0	0.00	51.00	1	1,749	0.06%
2022/12/20	46.3	49.79	0	0.00	49.80	46.3	1,701	2.72%
2022/12/19	0	52.40	2	52.50	51.50	-2	1,630	-0.12%
2022/12/16	1	51.80	0	0.00	53.30	1	1,574	0.06%
2022/12/15	2	52.10	0	0.00	52.00	2	1,563	0.13%
2022/12/13	0.1	52.20	0	0.00	52.20	0.1	1,729	0.00%
2022/12/12	0	0.00	4	51.50	51.40	-4	1,794	-0.22%
2022/12/07	25	52.72	2	52.20	52.20	23	1,904	1.21%
2022/12/05	0	0.00	1	53.10	53.10	-1	1,893	-0.05%
2022/12/02	0.3	52.80	0	0.00	53.00	0.3	1,881	0.01%
2022/12/01	0	53.20	0	0.00	53.20	0	1,889	0.00%
2022/11/30	0	52.90	0	0.00	53.50	0	1,886	0.00%
2022/11/29	0	52.10	1	52.60	52.70	-1	1,889	-0.05%
2022/11/28	10	51.80	2	52.00	52.40	8	1,897	0.42%
2022/11/25	10	51.90	3	52.00	52.10	7	1,897	0.37%
2022/11/18	0	51.20	0	0.00	51.40	0	1,865	0.00%
2022/11/17	1	50.60	0	0.00	51.40	1	1,860	0.05%
2022/11/10	6	50.00	1	50.00	50.10	5	1,835	0.27%
2022/11/09	11	50.30	0	0.00	50.30	11	1,846	0.60%
2022/11/08	10	50.50	2	50.15	50.30	8	1,855	0.43%
2022/11/07	0	0.00	2	50.03	49.85	-2	1,860	-0.11%
2022/11/04	1	49.35	0	0.00	49.25	1	1,862	0.05%
2022/11/03	1	50.00	0	0.00	49.90	1	1,848	0.05%
2022/11/02	0	0.00	2	50.50	50.80	-2	1,839	-0.11%
2022/10/31	1	49.50	0	0.00	49.40	1	1,837	0.05%
2022/10/28	2	49.98	0	0.00	49.75	2	1,839	0.11%
2022/10/27	1	50.40	0	0.00	50.40	1	1,842	0.05%
2022/10/21	1	54.00	6	54.57	53.10	-5	1,891	-0.26%
2022/10/19	0	0.00	20	54.48	54.60	-20	1,843	-1.08%
2022/10/13	1	53.60	1	54.70	52.30	0	2,053	0.00%
2022/10/12	2	54.30	2	54.40	54.30	0	2,120	0.00%
2022/10/11	1	54.30	2	54.05	54.30	-1	2,175	-0.05%
2022/10/05	0	0.00	1	53.60	53.50	-1	2,229	-0.04%
2022/10/04	2	53.20	3	53.13	53.20	-1	2,240	-0.04%
2022/09/28	2	49.38	0	0.00	49.05	2	2,314	0.09%
2022/09/26	0	0.00	5	51.20	50.90	-5	2,311	-0.22%
2022/09/23	0.3	51.70	0	0.00	51.80	0.3	2,344	0.01%
2022/09/22	3	51.00	2	51.50	51.50	1	2,355	0.04%
2022/09/21	0.1	52.00	0	0.00	51.80	0.1	2,320	0.00%
2022/09/20	1	53.20	1	53.80	54.50	0	2,280	0.00%
2022/09/19	45	53.90	45	53.90	52.80	0	2,243	0.00%
2022/09/16	0.1	52.90	0	0.00	54.00	0.1	2,201	0.00%
2022/09/08	0	53.80	0	0.00	53.70	0	3,252	0.00%
2022/09/01	0	0.00	5	54.40	54.60	-5	3,648	-0.14%
2022/08/31	1	54.10	0	0.00	54.10	1	3,718	0.03%
2022/08/26	0	0.00	6	55.32	55.20	-6	4,015	-0.15%
2022/08/25	0	0.00	1	54.80	54.80	-1	4,073	-0.02%
2022/08/23	0	0.00	5	54.30	54.10	-5	4,139	-0.12%
2022/08/22	0	0.00	1	54.60	54.80	-1	4,149	-0.02%
2022/08/19	1	54.20	0.2	54.40	54.30	0.8	4,196	0.02%
2022/08/16	1	54.60	0	0.00	54.30	1	4,258	0.02%
2022/08/12	1.2	53.96	1	53.80	53.90	0.2	4,292	0.01%
2022/08/11	0	0.00	2	52.95	53.00	-2	4,303	-0.05%
2022/08/10	1	51.80	0	0.00	51.80	1	4,335	0.02%
2022/08/09	0	0.00	3	52.20	52.30	-3	4,348	-0.07%
2022/08/08	0	52.00	0	0.00	52.00	0	4,360	0.00%
2022/08/05	2	52.50	0	0.00	52.40	2	4,388	0.05%
2022/08/04	0	0.00	3	51.13	51.60	-3	4,433	-0.07%
2022/08/03	1	51.30	0	0.00	51.90	1	4,474	0.02%
2022/08/01	4	52.88	1	52.90	52.90	3	4,630	0.06%
2022/07/28	1	50.70	0	0.00	51.00	1	4,644	0.02%
2022/07/27	0	0.00	1	50.60	51.30	-1	4,639	-0.02%
2022/07/26	1.2	50.13	0	0.00	50.20	1.2	4,678	0.03%
2022/07/25	0	0.00	1	51.20	51.00	-1	4,690	-0.02%
2022/07/20	0.2	50.00	1	49.95	49.40	-0.8	4,658	-0.02%
2022/07/19	1	49.50	0	0.00	49.75	1	4,618	0.02%
2022/07/15	30	48.48	0	0.00	48.35	30	4,579	0.66%
2022/07/14	0	0.00	51	49.60	49.85	-51	4,597	-1.11%
2022/07/13	0	0.00	1	49.70	49.45	-1	4,602	-0.02%
2022/07/11	0	50.50	0	0.00	50.60	0	4,599	0.00%
2022/07/07	11	49.33	11	49.81	49.15	0	4,648	0.00%
2022/07/06	4	50.23	1	49.65	49.65	3	4,636	0.06%
2022/07/05	0	0.00	1	51.00	51.20	-1	4,674	-0.02%
2022/07/04	1	49.80	3	50.93	50.20	-2	4,708	-0.04%
2022/07/01	2	51.15	1	50.20	49.85	1	4,758	0.02%
2022/06/29	0	0.00	1	52.50	52.40	-1	4,866	-0.02%
2022/06/28	1	52.00	1	52.70	53.00	0	4,898	0.00%
2022/06/24	21	54.07	1	54.20	53.50	20	5,016	0.40%
2022/06/23	8	54.68	0	0.00	53.50	8	5,026	0.16%
2022/06/22	2	56.10	0	0.00	54.90	2	5,196	0.04%
2022/06/21	13	58.12	10	58.30	58.30	3	5,154	0.06%
2022/06/20	14	59.83	25	59.66	58.90	-11	5,112	-0.22%
2022/06/17	0	0.00	1	65.20	64.50	-1	4,998	-0.02%
2022/06/15	0	0.00	3	66.83	65.50	-3	5,011	-0.06%
2022/06/14	0	0.00	2	67.50	68.70	-2	4,956	-0.04%
2022/06/13	1	68.50	5	69.06	68.50	-4	5,062	-0.08%
2022/06/09	0	69.50	1	69.90	70.00	-1	5,436	-0.02%
2022/06/08	0	68.80	9	69.26	69.20	-9	5,864	-0.15%
2022/06/07	3	69.30	14	68.71	69.30	-11	5,872	-0.19%
2022/06/06	4	68.18	10	69.11	68.60	-6	5,848	-0.10%
2022/06/02	1	66.00	1	66.00	66.00	0	5,782	0.00%
2022/06/01	0	0.00	5.2	64.85	65.00	-5.2	5,863	-0.09%
2022/05/30	0	0.00	3	63.97	63.90	-3	6,008	-0.05%
2022/05/27	1	63.80	0	0.00	64.00	1	6,031	0.02%
2022/05/26	0	0.00	3.3	63.06	62.90	-3.3	6,073	-0.05%
2022/05/25	5	61.80	0	0.00	61.80	5	6,127	0.08%
2022/05/24	10	60.60	0	0.00	60.30	10	6,171	0.16%
2022/05/23	11	60.79	2	61.30	61.00	9	6,192	0.15%
2022/05/19	1.2	59.73	7	59.60	59.80	-5.8	6,246	-0.09%
2022/05/18	0	0.00	3	60.17	60.00	-3	6,251	-0.05%
2022/05/17	0	0.00	1	58.90	58.70	-1	6,246	-0.02%
2022/05/16	0	58.00	0.7	58.00	58.00	-0.7	6,331	-0.01%
2022/05/13	0	0.00	2	58.00	57.50	-2	6,351	-0.03%
2022/05/12	1	56.90	2	57.00	57.00	-1	6,377	-0.02%
2022/05/11	1	58.40	0	0.00	58.20	1	6,376	0.02%
2022/05/10	2	58.90	0.5	58.90	59.40	1.5	6,397	0.02%
2022/05/09	1.2	59.09	1	59.70	58.80	0.2	6,392	0.00%
2022/05/06	20	61.78	0	0.00	61.80	20	6,465	0.31%
2022/05/05	2	62.25	0	0.00	62.80	2	6,613	0.03%
2022/05/04	1.1	62.12	0	0.00	62.20	1.1	6,600	0.02%
2022/05/03	4	62.20	0	0.00	62.60	4	6,616	0.06%
2022/04/28	1	63.20	1	63.20	63.10	0	6,678	0.00%
2022/04/27	6	63.33	4	62.70	62.70	2	6,752	0.03%
2022/04/26	2	64.00	5.5	63.73	64.00	-3.5	6,787	-0.05%
2022/04/25	4.2	65.27	11	65.40	65.40	-6.9	6,769	-0.10%
2022/04/22	0.1	68.40	0	0.00	67.80	0.1	6,759	0.00%
2022/04/21	5.1	68.50	5	68.90	68.70	0.1	6,776	0.00%
2022/04/20	0	0.00	4	69.35	69.10	-4	6,729	-0.06%
2022/04/18	2	69.26	1	70.10	70.10	1	6,702	0.02%
2022/04/15	0	0.00	1	70.30	70.30	-1	6,704	-0.01%
2022/04/14	5	70.30	0	0.00	70.30	5	6,697	0.07%
2022/04/13	16	69.76	1	69.40	70.30	15	6,690	0.22%
2022/04/12	2	68.40	0	0.00	68.90	2	6,656	0.03%
2022/04/11	7	68.76	0	0.00	67.60	7	6,642	0.11%
2022/04/08	2	67.70	9	67.77	68.70	-7	6,600	-0.11%
2022/04/07	9	67.17	1	67.20	67.20	8	6,563	0.12%
2022/04/06	3	68.50	1	68.20	68.00	2	6,506	0.03%
2022/04/01	0.1	69.62	0	0.00	69.50	0.1	6,435	0.00%
2022/03/31	2	70.55	1	70.40	70.40	1	6,368	0.02%
2022/03/30	3.1	69.74	2	71.10	71.40	1.1	6,341	0.02%
2022/03/29	6	70.90	1	70.70	70.70	5	6,278	0.08%
2022/03/28	5	72.60	3	72.40	72.70	2	6,246	0.03%
2022/03/25	13.1	73.71	0	0.00	73.20	13.1	6,337	0.21%
2022/03/24	2	81.20	1.7	80.82	81.00	0.3	6,228	0.01%
2022/03/23	9	80.98	32	80.70	80.70	-23	6,342	-0.36%
2022/03/22	5	82.00	12	82.09	81.80	-7	6,264	-0.11%
2022/03/21	19.1	80.93	11	82.23	80.60	8.1	6,111	0.13%
2022/03/18	6	79.88	11	79.72	79.90	-5	5,900	-0.08%
2022/03/17	4	79.05	1	79.10	79.30	3	5,785	0.05%
2022/03/16	7	79.08	5	78.98	78.70	2	5,702	0.04%
2022/03/15	4.1	79.51	98	79.46	79.70	-94	5,545	-1.69%
2022/03/14	10	79.30	12	78.89	80.00	-2	5,424	-0.04%
2022/03/11	17	76.13	24.8	77.30	77.30	-7.8	5,131	-0.15%
2022/03/10	0	0.00	0.7	71.60	72.30	-0.7	4,672	-0.02%
2022/03/09	7	69.24	5	70.50	70.70	2	4,752	0.04%
2022/03/07	0	72.40	21	72.88	72.90	-21	4,733	-0.44%
2022/03/04	2	72.65	11.1	73.27	73.00	-9.1	4,657	-0.20%
2022/03/03	2.3	70.70	1	70.60	71.00	1.3	4,515	0.03%
2022/03/01	6	70.97	2	70.70	71.00	4	4,563	0.09%
2022/02/25	0	0.00	6	69.90	69.70	-6	4,517	-0.13%
2022/02/22	0	0.00	3	68.60	68.80	-3	4,529	-0.07%
2022/02/21	52	70.04	1	70.10	70.10	51	4,571	1.12%
2022/02/18	0	0.00	10	69.00	69.50	-10	4,626	-0.22%
2022/02/16	2	69.90	1	69.90	69.30	1	4,602	0.02%
2022/02/15	0	0.00	1	71.30	71.20	-1	4,521	-0.02%
2022/02/11	0	0.00	22.4	72.98	73.00	-22.4	4,505	-0.50%
2022/02/10	2	72.75	2	72.95	72.50	0	4,512	0.00%
2022/02/09	8	71.74	7	72.11	72.50	1	4,467	0.02%
2022/02/08	13	72.66	2	72.25	72.10	11	4,389	0.25%
2022/02/07	3	71.03	17	70.33	72.00	-14	4,255	-0.33%
2022/01/26	0	0.00	20	67.35	67.50	-20	4,101	-0.49%
2022/01/25	0	0.00	2.4	67.16	67.50	-2.4	4,135	-0.06%
2022/01/24	0	0.00	0.7	66.80	67.50	-0.7	4,190	-0.02%
2022/01/21	0	0.00	2	67.60	67.50	-2	4,204	-0.05%
2022/01/20	0	0.00	25.7	68.60	69.00	-25.7	4,147	-0.62%
2022/01/19	1	67.80	2	67.50	68.00	-1	4,105	-0.02%
2022/01/18	1	67.20	70	66.79	67.50	-69	4,040	-1.71%
2022/01/17	0	66.30	0.7	65.10	66.70	-0.7	4,001	-0.02%
2022/01/13	1.1	64.98	0	0.00	65.10	1.1	4,006	0.03%
2022/01/11	0.3	64.60	0	0.00	65.20	0.3	4,055	0.01%
2022/01/10	1	64.70	0	0.00	65.50	1	4,069	0.02%
2022/01/07	0	0.00	10	65.10	65.70	-10	4,118	-0.24%
2022/01/06	0	0.00	10	65.30	65.40	-10	4,221	-0.24%
2022/01/05	0	0.00	3.7	66.19	65.90	-3.7	4,300	-0.09%
2022/01/03	60	66.68	5	66.54	67.00	55	4,378	1.26%
2021/12/29	0	0.00	4	66.95	67.50	-4	4,427	-0.09%
2021/12/28	2	67.30	0	0.00	67.30	2	4,451	0.04%
2021/12/27	0.2	68.20	6.1	68.11	67.80	-5.9	4,503	-0.13%
2021/12/24	0	0.00	15	68.07	68.50	-15	4,649	-0.32%
2021/12/22	7	68.00	4.2	67.60	67.60	2.8	4,735	0.06%
2021/12/21	7	66.84	4	67.15	68.70	3	4,745	0.06%
2021/12/20	53	68.35	2	68.60	68.70	51	4,771	1.07%
2021/12/17	6	65.68	10	66.29	67.00	-4	4,669	-0.09%
2021/12/16	2	62.60	1.8	61.75	62.50	0.2	4,451	0.00%
2021/12/15	0.3	60.50	2	59.50	60.50	-1.7	4,420	-0.04%
2021/12/14	1	60.30	0	0.00	59.90	1	4,486	0.02%
2021/12/13	2	61.15	0.7	60.90	60.90	1.3	4,527	0.03%
2021/12/10	20	60.40	0.7	60.50	60.80	19.3	4,592	0.42%
2021/12/09	11.3	60.49	0	0.00	60.70	11.3	4,709	0.24%
2021/12/08	2.3	61.87	2	61.40	61.00	0.3	4,939	0.01%
2021/12/07	0	0.00	0.3	60.50	60.80	-0.3	5,043	-0.01%
2021/12/06	20.7	59.55	0	0.00	59.60	20.7	5,155	0.40%
2021/11/24	7	43.51	0	0.00	43.60	7	5,193	0.13%
2021/11/23	3	42.98	0	0.00	42.55	3	5,171	0.06%
2021/11/22	0	0.00	7	42.46	42.45	-7	5,402	-0.13%
2021/11/19	4.1	42.20	1	42.00	41.85	3.1	5,434	0.06%
2021/11/17	10	42.45	0	0.00	42.55	10	5,597	0.18%
2021/11/16	7	42.08	0	0.00	42.25	7	5,716	0.12%
2021/11/15	37	42.12	0	0.00	42.25	37	5,841	0.63%
2021/11/12	3	41.90	4	41.91	42.20	-1	5,989	-0.02%
2021/11/11	5	42.41	15	42.03	41.90	-10	6,088	-0.16%
2021/11/10	0	0.00	1	41.80	41.40	-1	6,111	-0.02%
2021/11/09	13.1	41.72	2	42.03	41.75	11.1	6,152	0.18%
2021/11/08	1	41.80	0	0.00	41.60	1	6,112	0.02%
2021/11/04	1.8	40.66	0	0.00	40.45	1.8	6,144	0.03%
2021/10/29	1	40.00	1	40.20	40.40	0	6,442	0.00%
2021/10/28	2	39.75	0	0.00	39.90	2	6,452	0.03%
2021/10/26	2	39.60	0	0.00	39.40	2	6,636	0.03%
2021/10/25	3	39.03	0.2	39.15	39.25	2.8	6,681	0.04%
2021/10/20	0	0.00	5	39.55	39.25	-5	6,854	-0.07%
2021/10/19	0	39.60	1	39.60	39.55	-1	6,902	-0.01%
2021/10/18	0	0.00	1	39.20	39.40	-1	7,006	-0.01%
2021/10/14	0	0.00	3	38.30	38.30	-3	7,318	-0.04%
2021/10/13	0.2	38.15	0	0.00	37.40	0.2	7,458	0.00%
2021/10/12	4	38.04	0	0.00	38.00	4	7,522	0.05%
2021/10/08	2	39.00	2	39.40	39.00	0	7,628	0.00%
2021/10/07	5	39.20	0	0.00	39.10	5	7,826	0.06%
2021/10/04	1	38.40	15	39.60	38.45	-14	8,761	-0.16%
2021/10/01	2	40.00	3	40.15	40.20	-1	9,049	-0.01%
2021/09/27	5	41.00	0	0.00	41.00	5	11,931	0.04%
2021/09/23	30.1	40.15	0	0.00	40.45	30.1	13,664	0.22%
2021/09/22	7	40.59	2	40.30	40.25	5	14,565	0.03%
2021/09/16	0	43.35	0	0.00	43.35	0	14,973	0.00%
2021/09/14	5	43.84	4	43.95	43.80	1	15,363	0.01%
2021/09/08	0.2	41.60	0	0.00	40.75	0.2	15,791	0.00%
2021/09/06	1	41.80	0	0.00	41.80	1	15,913	0.01%
2021/09/02	6	42.56	0	0.00	41.85	6	16,039	0.04%
2021/08/31	1	43.70	0	0.00	44.50	1	15,991	0.01%
2021/08/30	2	43.40	0	0.00	43.60	2	16,208	0.01%
2021/08/27	21	42.95	5	43.45	43.60	16	16,574	0.10%
2021/08/24	5	43.00	2	43.13	42.65	3	17,579	0.02%
2021/08/23	0	0.00	10	42.60	42.25	-10	17,929	-0.06%
2021/08/20	11	41.51	0	0.00	41.35	11	18,274	0.06%
2021/08/19	0	0.00	1	44.00	42.55	-1	18,241	-0.01%
2021/08/18	0	0.00	3	42.23	44.20	-3	18,205	-0.02%
2021/08/17	21.3	42.71	9	42.51	41.70	12.3	18,238	0.07%
2021/08/16	1	44.25	17	45.91	44.05	-16	18,218	-0.09%
2021/08/13	8	45.74	0	0.00	45.75	8	18,386	0.04%
2021/08/12	1.1	46.61	1	46.55	46.60	0.1	18,748	0.00%
2021/08/11	2	46.60	1	46.25	45.60	1	19,139	0.01%
2021/08/10	5	45.90	7	46.19	46.00	-2	19,225	-0.01%
2021/08/09	0	0.00	2	46.93	46.80	-2	19,528	-0.01%
2021/08/06	0	0.00	4	46.05	45.60	-4	19,684	-0.02%
2021/08/05	18.1	46.07	0	0.00	45.60	18.1	19,883	0.09%
2021/08/04	1	46.60	1	46.60	46.90	0	20,133	0.00%
2021/08/03	1	46.70	0	0.00	46.85	1	20,558	0.00%
2021/08/02	0	0.00	1	47.25	47.65	-1	20,799	0.00%
2021/07/30	3	46.97	0	0.00	46.60	3	20,980	0.01%
2021/07/28	5	46.65	21	47.08	46.85	-16	21,487	-0.07%
2021/07/27	21.1	46.98	0	0.00	46.75	21.1	21,777	0.10%
2021/07/26	5	48.00	1	48.00	47.90	4	22,047	0.02%
2021/07/23	5	47.66	3	47.55	48.70	2	22,437	0.01%
2021/07/22	43.1	47.15	12	47.35	47.30	31.1	22,649	0.14%
2021/07/21	1	48.90	1	49.00	48.20	0	22,826	0.00%
2021/07/20	10	49.26	8	48.70	48.95	2	22,942	0.01%
2021/07/19	17	49.98	2	50.25	50.00	15	23,176	0.06%
2021/07/16	9	49.66	2	49.70	49.50	7	23,804	0.03%
2021/07/15	2	49.75	36	50.20	50.50	-34	23,913	-0.14%
2021/07/14	82.1	47.82	66	48.88	49.05	16.1	24,021	0.07%
2021/07/13	35	49.43	2	49.41	49.50	33	24,292	0.14%
2021/07/12	43	53.77	33	53.94	53.00	10	24,307	0.04%
2021/07/09	69.5	53.59	0	0.00	53.00	69.5	24,199	0.29%
2021/07/08	25	54.56	23	53.56	54.80	2	24,553	0.01%
2021/07/07	48	53.37	68	54.76	53.10	-20	24,397	-0.08%
2021/07/06	52	56.11	24	56.76	55.90	28	24,264	0.12%
2021/07/05	4	55.20	5.5	57.30	57.30	-1.5	23,381	-0.01%
2021/07/02	24	51.41	21	51.85	52.10	3	22,924	0.01%
2021/07/01	39	51.44	13	52.18	50.80	26	22,671	0.11%
2021/06/30	25	52.40	31	52.70	52.50	-6	22,189	-0.03%
2021/06/29	212	50.33	217	50.50	50.00	-5	21,338	-0.02%	大買/大賣/
2021/06/28	7	49.04	35	48.94	49.30	-28	20,564	-0.14%
2021/06/25	23	46.68	1	47.35	46.70	22	20,346	0.11%
2021/06/24	12	48.19	23	48.10	47.95	-11	20,689	-0.05%
2021/06/23	9	48.31	5	48.75	47.35	4	20,961	0.02%
2021/06/22	13	49.12	64	48.99	49.00	-51	20,871	-0.24%
2021/06/21	48	46.68	1	46.80	46.50	47	21,055	0.22%
2021/06/18	1	48.10	0	0.00	47.95	1	21,254	0.00%
2021/06/17	12	49.15	0	0.00	48.10	12	21,247	0.06%
2021/06/16	2	48.70	5	48.49	48.50	-3	21,380	-0.01%
2021/06/15	10	48.30	4	48.61	49.25	6	21,349	0.03%
2021/06/11	3	47.75	23	48.14	48.40	-20	21,266	-0.09%
2021/06/10	30	47.06	3	47.28	47.80	27	21,331	0.13%
2021/06/09	5	48.37	3	49.02	48.20	2	21,190	0.01%
2021/06/08	4	49.68	1	49.75	49.60	3	21,122	0.01%
2021/06/07	20	51.31	5	49.63	49.40	15	21,164	0.07%
2021/06/04	53	51.90	37	52.86	51.70	16	20,970	0.08%
2021/06/03	55	52.89	19	53.54	52.50	36	20,921	0.17%
2021/06/02	18	50.74	60.2	51.50	51.90	-42.2	20,592	-0.20%
2021/06/01	17	48.24	14	48.79	48.55	3	20,218	0.01%
2021/05/31	48	49.15	23	49.33	48.35	25	20,473	0.12%
2021/05/28	27	48.63	17	48.62	47.95	10	20,205	0.05%
2021/05/27	12	46.45	10	47.00	45.90	2	19,871	0.01%
2021/05/26	1	46.75	3	46.17	47.00	-2	19,832	-0.01%
2021/05/25	23	46.34	10	47.15	46.15	13	19,798	0.07%
2021/05/24	15	46.93	11	47.85	46.85	4	19,666	0.02%
2021/05/21	21	46.86	12	47.56	47.90	9	19,748	0.05%
2021/05/20	26.1	49.69	10	47.00	46.90	16.1	19,583	0.08%
2021/05/19	15	50.15	27	50.77	51.40	-12	19,293	-0.06%
2021/05/18	1	45.45	35	45.86	47.05	-34	19,018	-0.18%
2021/05/17	43	42.75	13	44.53	42.80	30	18,945	0.16%
2021/05/14	87	49.17	0	0.00	47.05	87	18,609	0.47%
2021/05/13	1	49.00	0	0.00	49.00	1	18,434	0.01%
2021/05/12	0	0.00	57	51.44	51.10	-57	18,194	-0.31%
2021/05/11	84	58.66	53	59.62	55.50	31	17,851	0.17%
2021/05/10	44	59.16	43	58.45	59.40	1	17,404	0.01%
2021/05/07	21	57.59	20	56.05	57.60	1	17,183	0.01%
2021/05/06	52	56.21	51	55.55	56.10	1	17,015	0.01%
2021/05/05	8	55.89	1.4	54.99	54.20	6.6	16,752	0.04%
2021/05/04	3	52.20	34	54.54	53.50	-31	16,410	-0.19%
2021/05/03	43	58.12	40	59.62	58.00	3	16,080	0.02%
2021/04/29	1	61.20	3	61.33	59.20	-2	15,819	-0.01%
2021/04/28	8	59.79	0	0.00	58.50	8	15,474	0.05%
2021/04/27	33	60.85	12	61.01	60.70	21	15,347	0.14%
2021/04/26	21	61.84	11	61.95	62.00	10	15,124	0.07%
2021/04/23	10	59.12	7	58.21	59.30	3	14,900	0.02%
2021/04/22	19	61.55	8	62.09	59.50	11	14,591	0.08%
2021/04/21	2	58.65	1	58.00	58.90	1	13,851	0.01%
2021/04/20	3	57.57	1	57.60	58.30	2	13,806	0.01%
2021/04/19	5	58.44	38	59.02	59.20	-33	13,667	-0.24%
2021/04/16	3	54.97	3	54.20	55.20	0	13,253	0.00%
2021/04/15	0	0.00	1	53.00	52.30	-1	12,929	-0.01%
2021/04/14	3	51.40	6	52.83	51.50	-3	12,790	-0.02%
2021/04/13	4	51.20	2	51.10	50.90	2	12,390	0.02%
2021/04/12	3	52.63	6.1	51.61	52.20	-3.1	12,452	-0.02%
2021/04/09	38	48.81	10	48.62	48.30	28	12,374	0.23%
2021/04/08	6	49.21	46	49.46	50.20	-40	12,166	-0.33%
2021/04/07	0	0.00	6	46.28	47.15	-6	12,013	-0.05%
2021/04/06	2	45.00	12	46.07	46.20	-10	12,151	-0.08%
2021/04/01	2	45.68	3	44.97	44.60	-1	12,071	-0.01%
2021/03/31	5	44.33	3	44.30	44.55	2	11,958	0.02%
2021/03/30	0	0.00	2	45.05	45.10	-2	11,975	-0.02%
2021/03/29	24	43.53	2	44.45	43.80	22	11,926	0.18%
2021/03/26	11	42.92	10	42.33	43.50	1	12,258	0.01%
2021/03/25	2	39.40	2	39.73	39.60	0	12,414	0.00%
2021/03/24	11	40.40	3	40.05	39.75	8	12,411	0.06%
2021/03/23	0	0.00	7	41.42	41.50	-7	11,929	-0.06%
2021/03/22	0	0.00	1	40.00	40.00	-1	11,793	-0.01%
2021/03/19	0	0.00	74.1	40.07	40.15	-74.1	11,918	-0.62%
2021/03/18	1	39.05	30	38.80	39.10	-29	11,716	-0.25%
2021/03/17	11	38.07	0	0.00	38.00	11	11,741	0.09%
2021/03/16	1	38.40	10	38.39	38.15	-9	11,892	-0.08%
2021/03/15	0	0.00	4	39.23	38.75	-4	11,824	-0.03%
2021/03/12	31	39.51	30	39.25	39.25	1	11,781	0.01%
2021/03/11	1	39.35	5	39.79	39.95	-4	11,738	-0.03%
2021/03/10	2	38.93	0	0.00	39.50	2	11,608	0.02%
2021/03/09	9	39.88	3	40.12	39.45	6	11,532	0.05%
2021/03/08	9	39.59	41	38.86	38.70	-32	11,241	-0.28%
2021/03/05	40	38.13	8	38.09	38.20	32	10,964	0.29%
2021/03/04	5	37.88	8	38.10	38.30	-3	11,104	-0.03%
2021/03/03	2	37.20	23	37.27	37.30	-21	10,910	-0.19%
2021/03/02	0	0.00	4	36.04	35.95	-4	10,756	-0.04%
2021/02/26	0	0.00	3	35.93	36.05	-3	10,771	-0.03%
2021/02/25	1	35.80	14	35.80	35.95	-13	10,715	-0.12%
2021/02/24	5	35.66	42	35.39	35.35	-37	10,732	-0.34%
2021/02/23	4	35.80	3	35.97	35.95	1	10,756	0.01%
2021/02/22	0	0.00	2	34.78	35.10	-2	10,588	-0.02%
2021/02/19	20	33.80	0	0.00	33.90	20	10,606	0.19%
2021/02/18	2	33.55	2	33.85	34.55	0	10,763	0.00%
2021/02/17	0	0.00	3	32.77	33.20	-3	10,654	-0.03%
2021/02/05	25	32.35	0.2	32.30	32.30	24.8	10,617	0.23%
2021/02/04	6	32.22	2	32.25	32.20	4	10,636	0.04%
2021/02/03	1	31.75	0	0.00	31.65	1	10,641	0.01%
2021/02/02	5	32.15	0	0.00	32.00	5	10,683	0.05%
2021/02/01	2	31.05	2	31.70	31.90	0	10,805	0.00%
2021/01/29	33	31.55	0	0.00	31.40	33	10,839	0.30%
2021/01/28	0	0.00	26	31.99	32.10	-26	10,819	-0.24%
2021/01/27	0	0.00	1	32.90	32.85	-1	10,853	-0.01%
2021/01/26	0	0.00	1	33.65	33.35	-1	10,842	-0.01%
2021/01/25	10	33.28	0	0.00	33.35	10	10,814	0.09%
2021/01/22	0	0.00	2	32.65	33.15	-2	10,851	-0.02%
2021/01/21	12	32.23	16	32.19	32.15	-4	10,796	-0.04%
2021/01/20	5	32.38	11	32.15	32.20	-6	10,939	-0.05%
2021/01/19	50	33.70	1.1	33.84	33.40	48.9	10,812	0.45%
2021/01/18	3	33.40	5	34.16	34.00	-2	10,762	-0.02%
2021/01/15	2	34.68	1	35.05	34.55	1	10,718	0.01%
2021/01/14	1	35.75	3	35.57	35.60	-2	10,703	-0.02%
2021/01/13	103	35.32	0	0.00	35.15	103	10,690	0.96%	大買/鉅額交易
2021/01/12	1	36.45	0	0.00	36.10	1	10,562	0.01%
2021/01/11	0	0.00	6	36.64	37.00	-6	10,483	-0.06%
2021/01/08	2	36.90	2	36.95	37.00	0	10,435	0.00%
2021/01/06	4	37.00	0	0.00	36.80	4	10,253	0.04%
2021/01/05	1	37.15	17	37.61	37.75	-16	10,071	-0.16%
2021/01/04	26	36.99	10	36.95	36.95	16	9,841	0.16%
2020/12/31	51	35.75	50	36.50	36.50	1	9,587	0.01%
2020/12/30	11	36.43	2	36.15	36.15	9	9,502	0.09%
2020/12/29	13	37.29	19	37.33	37.40	-6	9,217	-0.07%
2020/12/28	2	36.45	8	36.63	36.30	-6	8,927	-0.07%
2020/12/25	31	36.32	12	36.33	36.55	19	8,843	0.21%
2020/12/24	2.5	36.74	0	0.00	36.60	2.5	8,722	0.03%
2020/12/23	4	37.14	0	0.00	37.30	4	8,566	0.05%
2020/12/22	41	39.16	8	39.13	37.40	33	8,472	0.39%
2020/12/21	17.5	36.19	17	37.12	38.25	0.5	7,763	0.01%
2020/12/18	7	35.09	5	35.10	35.30	2	7,197	0.03%
2020/12/17	11	34.81	3	35.05	34.90	8	7,094	0.11%
2020/12/16	17	34.77	2	34.85	34.90	15	7,101	0.21%
2020/12/15	4	34.64	8	34.71	34.50	-4	7,053	-0.06%
2020/12/14	3	33.82	2	34.00	33.95	1	6,976	0.01%
2020/12/11	0	0.00	2	33.65	33.80	-2	7,087	-0.03%
2020/12/10	5	33.80	2	34.45	33.35	3	7,114	0.04%
2020/12/09	0	0.00	5.3	33.73	33.80	-5.3	7,029	-0.07%
2020/12/07	1	33.40	1	33.00	33.20	0	7,495	0.00%
2020/12/04	1	33.20	1	33.19	33.20	0	7,767	0.00%
2020/12/03	1	32.80	0	0.00	32.80	1	8,068	0.01%
2020/12/02	21	33.06	0	0.00	33.20	21	8,464	0.25%
2020/11/30	25.3	34.06	15	34.44	33.45	10.3	8,782	0.12%
2020/11/27	6	33.56	5	32.74	33.55	1	8,605	0.01%
2020/11/26	5	32.05	4	32.15	32.25	1	8,472	0.01%
2020/11/25	0	0.00	3.2	31.94	32.00	-3.2	8,548	-0.04%
2020/11/24	4	31.35	1	31.50	31.30	3	8,433	0.04%
2020/11/23	0	0.00	4	31.53	31.80	-4	8,398	-0.05%
2020/11/20	6	30.70	0	0.00	30.90	6	8,299	0.07%
2020/11/19	1	31.45	0	0.00	31.45	1	8,203	0.01%
2020/11/18	4.3	32.00	0	0.00	32.00	4.3	8,150	0.05%
2020/11/17	1	32.40	9	31.83	32.50	-8	8,045	-0.10%
2020/11/16	10	30.80	0	0.00	30.85	10	7,804	0.13%
2020/11/13	0	0.00	5	30.62	30.60	-5	7,786	-0.06%
2020/11/12	2	30.00	0	0.00	30.00	2	7,779	0.03%
2020/11/11	0	0.00	1	30.10	30.80	-1	7,797	-0.01%
2020/11/10	3	30.87	0	0.00	30.75	3	7,771	0.04%
2020/11/09	0	0.00	4	31.35	31.20	-4	7,697	-0.05%
2020/11/06	2	30.80	5	30.79	30.60	-3	7,563	-0.04%
2020/11/05	3	30.33	0	0.00	30.35	3	7,526	0.04%
2020/11/04	0	0.00	4	30.18	30.35	-4	7,493	-0.05%
2020/11/02	4	29.78	0	0.00	29.85	4	7,381	0.05%
2020/10/30	0	0.00	1	30.90	30.20	-1	7,352	-0.01%
2020/10/29	5	29.88	0	0.00	30.05	5	7,258	0.07%
2020/10/28	4	30.80	18	30.79	30.40	-14	7,223	-0.19%
2020/10/27	3	29.90	0	0.00	29.90	3	6,966	0.04%
2020/10/26	0	0.00	7	29.59	29.75	-7	6,917	-0.10%
2020/10/23	1	29.40	1	29.55	29.45	0	6,898	0.00%
2020/10/22	0	0.00	10	29.38	29.25	-10	6,885	-0.15%
2020/10/21	0	0.00	5	28.93	29.15	-5	6,825	-0.07%
2020/10/20	1	28.60	0	0.00	28.50	1	6,798	0.01%
2020/10/19	9.1	29.16	0	0.00	28.90	9.1	6,771	0.13%
2020/10/16	1	29.15	2	29.35	29.30	-1	6,748	-0.01%
2020/10/14	0	0.00	1	28.95	29.00	-1	6,688	-0.01%
2020/10/13	6	28.48	0	0.00	28.90	6	6,646	0.09%
2020/10/12	2	28.40	3	28.40	28.45	-1	6,615	-0.02%
2020/10/06	1	28.95	1	29.00	28.95	0	6,428	0.00%
2020/10/05	0	0.00	1	28.75	28.95	-1	6,396	-0.02%
2020/09/29	1	28.25	1	28.95	28.35	0	6,306	0.00%
2020/09/28	0	0.00	1	28.40	28.50	-1	6,291	-0.02%
2020/09/25	5	28.56	1	28.05	28.05	4	6,256	0.06%
2020/09/24	2	28.90	1	29.25	28.75	1	6,161	0.02%
2020/09/23	1	29.30	4	29.43	29.40	-3	6,080	-0.05%
2020/09/22	0	0.00	7	29.26	29.85	-7	6,014	-0.12%
2020/09/21	4	29.54	2.5	29.82	29.70	1.5	5,899	0.02%
2020/09/18	8.1	29.52	4	29.65	29.50	4.1	5,753	0.07%
2020/09/17	8	30.56	13	31.02	30.20	-5	5,605	-0.09%
2020/09/16	3	30.45	12	30.37	30.60	-9	5,432	-0.17%
2020/09/15	7	29.75	8	29.75	30.00	-1	5,264	-0.02%
2020/09/14	2	29.60	2	29.90	30.00	0	5,154	0.00%
2020/09/11	56	30.39	69	29.98	29.55	-13	5,015	-0.26%
2020/09/10	10	30.30	39	30.27	30.00	-29	4,700	-0.62%
2020/09/09	5	30.19	15	30.45	30.70	-10	4,502	-0.22%
2020/09/08	39	30.23	14	29.91	30.65	25	4,220	0.59%
2020/09/07	62	29.79	47	29.71	29.65	15	3,982	0.38%
2020/09/04	10	28.74	9	28.62	28.95	1	3,599	0.03%
2020/09/03	7	28.06	10	28.22	28.10	-3	3,323	-0.09%
2020/09/02	2	27.95	9	27.81	27.70	-7	3,138	-0.22%
2020/09/01	4	27.01	0	0.00	26.95	4	2,928	0.14%
2020/08/31	2	26.05	4	26.30	26.75	-2	2,849	-0.07%
2020/08/28	2	25.63	3	25.65	25.70	-1	2,699	-0.04%
2020/08/25	4	25.50	0	0.00	25.45	4	2,682	0.15%
2020/08/21	0	0.00	2	25.15	25.25	-2	2,663	-0.08%
2020/08/19	1	25.75	1	25.70	25.55	0	2,601	0.00%
2020/08/18	0.1	25.55	0	0.00	25.60	0.1	2,564	0.00%
2020/08/17	1	25.50	1	25.30	25.40	0	2,525	0.00%
2020/08/14	0	0.00	0.1	24.60	24.75	-0.1	2,462	0.00%
2020/08/03	0	0.00	2	24.05	24.00	-2	2,291	-0.09%
2020/07/28	0	0.00	2	23.55	23.35	-2	2,207	-0.09%
2020/07/27	1	23.50	4	23.45	23.50	-3	2,191	-0.14%
2020/07/21	0	23.00	0	0.00	23.00	0	2,086	0.00%
2020/07/20	1.1	22.99	0	0.00	22.95	1.1	2,042	0.06%
2020/07/16	1	22.95	0	0.00	22.95	1	2,046	0.05%
2020/07/10	2	22.68	0	0.00	22.65	2	2,038	0.10%
2020/07/08	0	0.00	1	22.80	22.80	-1	2,015	-0.05%
2020/07/07	4	22.95	0	0.00	22.80	4	2,008	0.20%
2020/07/03	1	23.10	2	23.25	23.25	-1	1,971	-0.05%
2020/07/02	0	0.00	14	22.97	23.15	-14	1,954	-0.72%
2020/07/01	0	0.00	2	22.55	22.60	-2	1,901	-0.11%
2020/06/30	2	22.20	2	22.40	22.40	0	1,871	0.00%
2020/06/29	1	21.95	10	22.00	22.10	-9	1,868	-0.48%
2020/06/24	1	22.10	0	0.00	22.15	1	1,868	0.05%
2020/06/23	2	22.10	24	22.20	22.15	-22	1,882	-1.17%
2020/06/22	0	0.00	25	22.30	22.40	-25	1,897	-1.32%
2020/06/19	0	22.40	1	22.40	22.40	-1	1,902	-0.05%
2020/06/18	2.1	22.05	2	22.05	22.05	0.1	1,889	0.01%
2020/06/17	2	22.10	2	22.20	22.20	0	1,882	0.00%
2020/06/16	10	21.92	2	22.00	22.00	8	1,892	0.42%
2020/06/15	17	22.01	2	21.90	21.90	15	1,881	0.80%
2020/06/12	8	22.44	3	22.37	22.35	5	1,835	0.27%
2020/06/11	15	24.32	0	0.00	24.30	15	1,737	0.86%
2020/06/10	12	24.25	0	0.00	24.30	12	1,678	0.71%
2020/06/08	0	0.00	2	24.35	24.30	-2	1,676	-0.12%
2020/06/01	0.5	24.15	0	0.00	24.20	0.5	1,825	0.03%
2020/05/28	0	0.00	10	24.20	24.15	-10	1,835	-0.54%
2020/05/27	0	0.00	2	24.10	24.15	-2	1,857	-0.11%
2020/05/26	0	0.00	1	23.95	24.05	-1	1,838	-0.05%
2020/05/25	0.1	23.90	0	0.00	23.90	0.1	1,822	0.01%
2020/05/21	0	0.00	2	23.83	23.95	-2	1,816	-0.11%
2020/05/19	0	23.40	5	23.40	23.50	-5	1,769	-0.28%
2020/05/18	1.1	23.33	0	0.00	23.25	1.1	1,743	0.06%
2020/05/14	0	23.05	0	0.00	23.05	0	1,701	0.00%
2020/05/07	0	0.00	8	22.96	23.05	-8	1,809	-0.44%
2020/05/06	0	0.00	8	22.93	22.90	-8	1,815	-0.44%
2020/05/05	0	0.00	4	22.88	22.90	-4	1,805	-0.22%
2020/05/04	3	22.77	14	22.76	22.70	-11	1,802	-0.61%
2020/04/29	29	22.71	0	0.00	22.80	29	1,815	1.60%
2020/04/23	10	21.94	0	0.00	21.90	10	1,861	0.54%
2020/04/22	5	21.68	0	0.00	21.75	5	1,870	0.27%
2020/04/21	5	21.85	1	21.85	21.80	4	1,877	0.21%
2020/04/20	0.1	22.15	0	0.00	22.15	0.1	1,857	0.01%
2020/04/15	1	22.15	0	0.00	22.15	1	1,865	0.05%
2020/04/14	0	0.00	1	21.95	22.05	-1	1,889	-0.05%
2020/04/09	1	21.90	0	0.00	21.80	1	1,932	0.05%
2020/03/30	0.1	21.55	0	0.00	21.50	0.1	1,954	0.00%
2020/03/26	0.8	21.40	0	0.00	21.40	0.8	1,963	0.04%
2020/03/18	0.1	21.50	0	0.00	21.30	0.1	1,866	0.01%
2020/03/16	0	22.45	5	22.60	22.30	-5	1,810	-0.27%
2020/03/13	2	21.85	3	22.30	22.15	-1	1,764	-0.06%
2020/03/09	1	23.50	0	0.00	23.50	1	1,628	0.06%
2020/03/05	1	24.45	2	24.75	24.35	-1	1,567	-0.06%
2020/03/04	0.1	23.60	0	0.00	23.60	0.1	1,479	0.01%
2020/02/27	2	22.40	0	0.00	22.50	2	1,529	0.13%
2020/02/24	0	22.45	0	0.00	22.40	0	1,588	0.00%
2020/02/19	0	22.80	0	0.00	22.80	0	1,607	0.00%
2020/02/18	0.1	22.70	0	0.00	22.65	0.1	1,618	0.01%
2020/02/17	2	22.50	0	0.00	22.55	2	1,619	0.13%
2020/02/07	0	0.00	1	22.75	22.80	-1	1,463	-0.07%
2020/01/30	0.1	22.50	0	0.00	22.50	0.1	1,404	0.01%
2020/01/20	0.1	23.25	0	0.00	23.25	0.1	1,340	0.01%
2020/01/15	0	23.30	0	0.00	23.25	0	1,369	0.00%
2020/01/13	0.3	23.10	0	0.00	23.20	0.3	1,406	0.02%
2020/01/02	10	23.20	10	23.40	23.35	0	1,377	0.00%
2019/12/30	0.1	23.10	0	0.00	22.95	0.1	1,333	0.01%
2019/12/25	1	22.80	0	0.00	22.90	1	1,303	0.08%
2019/12/23	0	0.00	1.5	22.70	22.70	-1.5	1,261	-0.12%
2019/12/19	0	22.95	0	0.00	23.00	0	1,211	0.00%
2019/12/18	0.1	22.85	0	0.00	23.05	0.1	1,196	0.01%
2019/12/16	0	22.95	0	0.00	22.95	0	1,157	0.00%
2019/12/10	0	0.00	1	22.50	22.40	-1	1,126	-0.09%
2019/12/05	1	22.70	0	0.00	22.65	1	1,149	0.09%
2019/12/02	0	0.00	5	22.60	22.60	-5	1,144	-0.44%
2019/11/28	0.1	22.55	0	0.00	22.55	0.1	1,149	0.01%
2019/11/26	0	0.00	2	22.40	22.50	-2	1,098	-0.18%
2019/11/15	0	21.50	0	0.00	21.50	0	961	0.00%
2019/11/08	5	21.80	0	0.00	21.75	5	996	0.50%
2019/11/07	0	0.00	20	21.65	21.65	-20	1,004	-1.99%
2019/11/04	20	21.50	0	0.00	21.50	20	1,041	1.92%
2019/10/29	0	21.40	1	21.35	21.40	-1	1,086	-0.09%
2019/10/28	0.1	21.40	0	0.00	21.35	0.1	1,090	0.01%
2019/10/25	0	0.00	0.1	21.60	21.50	-0.1	1,095	-0.01%
2019/09/24	0	0.00	2	21.60	21.60	-2	1,157	-0.17%
2019/09/23	0	0.00	1	21.60	21.60	-1	1,150	-0.09%
2019/09/06	5	21.20	1	21.25	21.25	4	1,236	0.32%
2019/08/29	55	20.60	0	0.00	20.55	55	1,191	4.62%
2019/08/20	2	20.75	0	0.00	20.80	2	1,179	0.17%
2019/08/15	1	21.10	0	0.00	21.05	1	1,166	0.09%
2019/08/08	1	21.50	0	0.00	21.70	1	1,158	0.09%
2019/08/06	0	0.00	2	20.35	20.60	-2	1,130	-0.18%
2019/08/01	1	21.50	1	21.50	21.35	0	1,122	0.00%
2019/07/15	0	0.00	10	23.75	23.65	-10	1,160	-0.86%
2019/07/11	10	23.70	0	0.00	23.70	10	1,151	0.87%
2019/07/08	0	0.00	5	23.35	23.15	-5	1,126	-0.44%
2019/07/04	5	22.95	0	0.00	22.95	5	1,165	0.43%
2019/06/25	0	0.00	0.5	23.15	23.05	-0.5	1,212	-0.04%
2019/06/18	0	0.00	1	22.85	22.85	-1	1,133	-0.09%
2019/06/17	1	22.80	0	0.00	22.85	1	1,135	0.09%
2019/06/14	0	0.00	2	22.75	22.75	-2	1,137	-0.18%
2019/06/05	1	22.30	0	0.00	22.30	1	1,133	0.09%
2019/05/22	0.1	22.50	1	22.55	22.55	-1	1,099	-0.09%
2019/05/16	0	0.00	1	22.10	22.10	-1	1,126	-0.09%
2019/05/10	0	0.00	10	22.15	22.15	-10	1,137	-0.88%
2019/05/09	0	0.00	25	22.45	22.15	-25	1,141	-2.19%
2019/05/08	25	22.33	1	22.45	22.45	24	1,131	2.12%
2019/05/06	0	0.00	1	22.25	22.25	-1	1,121	-0.09%
2019/04/25	0	0.00	1	21.55	21.55	-1	1,093	-0.09%
2019/04/22	0	0.00	10	22.00	21.75	-10	1,036	-0.97%
2019/04/19	0	0.00	1	22.05	22.00	-1	1,021	-0.10%
2019/04/18	2	21.90	0	0.00	21.85	2	1,012	0.20%
2019/04/12	3	22.05	5	22.10	22.05	-2	1,015	-0.20%
2019/04/10	3	21.85	0	0.00	21.95	3	973	0.31%
2019/03/28	2	21.25	0	0.00	21.30	2	1,141	0.18%
2019/03/26	0	0.00	1	21.05	21.05	-1	1,243	-0.08%
2019/03/22	3	21.30	0	0.00	21.20	3	1,240	0.24%
2019/03/21	5	21.00	0	0.00	21.45	5	1,235	0.40%
2019/03/13	0	0.00	2	20.65	20.65	-2	1,195	-0.17%
2019/03/12	2	20.50	0	0.00	20.60	2	1,197	0.17%
2019/03/08	2	20.45	0	0.00	20.50	2	1,212	0.16%
2019/03/06	0	0.00	1	20.70	20.75	-1	1,207	-0.08%
2019/03/04	0	0.00	2	20.50	20.65	-2	1,201	-0.17%
2019/02/21	0	0.00	1	20.40	20.40	-1	1,190	-0.08%
2019/02/20	0	0.00	1	20.40	20.50	-1	1,173	-0.09%
2019/02/11	1	19.65	1	19.80	19.65	0	1,075	0.00%
2019/01/24	0	0.00	2	19.55	19.75	-2	1,044	-0.19%
2019/01/14	0	0.00	27	18.95	19.00	-27	1,050	-2.57%
2019/01/11	0	0.00	1	19.20	19.05	-1	1,077	-0.09%
2019/01/04	2	18.75	0	0.00	18.65	2	1,052	0.19%
2018/12/27	1	18.85	0	0.00	18.85	1	1,073	0.09%
2018/12/26	1	18.80	0	0.00	18.85	1	1,068	0.09%
2018/12/25	5	18.85	0	0.00	18.85	5	1,060	0.47%
2018/12/21	23	18.98	0	0.00	18.85	23	1,065	2.16%
2018/12/19	2	20.03	0	0.00	19.60	2	911	0.22%
2018/12/06	1	20.75	0	0.00	20.75	1	860	0.12%
2018/11/26	2	20.70	0	0.00	20.75	2	824	0.24%
2018/11/20	9	20.95	0	0.00	20.95	9	826	1.09%
2018/10/19	0	0.00	10	21.85	21.35	-10	866	-1.15%
2018/10/18	1	21.90	10	21.95	22.00	-9	840	-1.07%
2018/10/17	0	0.00	6	22.20	22.00	-6	845	-0.71%
2018/10/15	1	21.95	0	0.00	22.10	1	848	0.12%
2018/10/08	26	23.02	0	0.00	23.10	26	810	3.21%
2018/10/05	2	22.88	0	0.00	22.85	2	807	0.25%
2018/09/25	0	0.00	24	22.80	22.90	-24	750	-3.20%
2018/09/21	24	22.63	0	0.00	22.65	24	749	3.20%
2018/09/20	3	22.50	0	0.00	22.60	3	783	0.38%
2018/09/19	0	0.00	2	22.85	22.85	-2	808	-0.25%
2018/09/18	2	22.65	2	22.65	22.65	0	955	0.00%
2018/09/10	2	22.25	0	0.00	22.25	2	1,059	0.19%
2018/08/29	0	0.00	2	22.70	22.60	-2	1,117	-0.18%
2018/08/22	1	22.35	0	0.00	22.35	1	1,201	0.08%
2018/08/15	2	22.35	0	0.00	22.25	2	1,255	0.16%
2018/07/04	3	21.70	0	0.00	21.95	3	1,356	0.22%
2018/07/03	1	22.00	0	0.00	21.90	1	1,348	0.07%
2018/07/02	2	22.48	0	0.00	22.45	2	1,330	0.15%
2018/06/21	1	23.90	0	0.00	23.90	1	1,075	0.09%
2018/06/19	1	23.95	0	0.00	23.90	1	1,047	0.10%
2018/06/01	1	24.05	0	0.00	24.10	1	1,051	0.10%
2018/05/18	1	24.35	0	0.00	24.40	1	1,016	0.10%
2018/05/16	7	24.49	0	0.00	24.40	7	1,021	0.69%
2018/05/15	20	24.85	0	0.00	24.90	20	1,028	1.95%
2018/05/14	0	0.00	1	25.00	24.90	-1	1,054	-0.09%
2018/05/11	0	0.00	2	24.75	24.75	-2	1,037	-0.19%
2018/05/10	20	24.35	0	0.00	24.45	20	1,016	1.97%
2018/05/09	1	24.25	0	0.00	24.30	1	1,021	0.10%
2018/05/04	5	24.10	0	0.00	24.10	5	1,038	0.48%
2018/04/30	2	24.30	0	0.00	24.65	2	974	0.21%
2018/04/24	3	24.50	9	24.55	24.50	-6	1,005	-0.60%
2018/04/16	0	0.00	1	24.80	24.80	-1	1,346	-0.07%
2018/04/11	6	25.10	0	0.00	25.35	6	1,467	0.41%
2018/03/31	0	0.00	4	24.98	25.10	-4	1,749	-0.23%
2018/03/28	20	24.45	0	0.00	24.60	20	1,955	1.02%
2018/03/05	2	24.40	0	0.00	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	2	25.15	2	25.40	25.40	0	1,799	0.00%
2018/02/09	0	0.00	2	25.35	25.40	-2	1,785	-0.11%
2018/02/07	2	24.80	2	25.50	25.00	0	1,793	0.00%
2018/02/06	2	24.80	4	25.15	24.75	-2	1,791	-0.11%
2018/02/02	1	25.95	1	25.95	26.10	0	1,755	0.00%
2018/02/01	0	0.00	2	26.05	26.10	-2	1,760	-0.11%
2018/01/31	5	25.94	1	26.30	26.10	4	1,753	0.23%
2018/01/30	0	25.75	0	0.00	25.70	0	1,722	0.00%
2018/01/29	0	26.15	5	26.20	26.20	-5	1,714	-0.29%
2018/01/23	2	26.30	0	0.00	26.30	2	1,760	0.11%
2018/01/12	10	27.65	1	27.55	27.65	9	1,621	0.56%
2018/01/10	1	26.75	2	27.23	27.35	-1	1,527	-0.07%
2018/01/09	0	0.00	2	26.55	26.50	-2	1,396	-0.14%
2018/01/08	0	0.00	2	26.18	26.25	-2	1,331	-0.15%
2018/01/04	1	26.30	0	0.00	26.20	1	1,293	0.08%
2018/01/02	1	26.00	0	0.00	26.00	1	1,116	0.09%