東和鋼鐵 (2006)-新光-台中券商分點個股進出

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

東和鋼鐵

(2006)

可現股當沖

股價
73.3
漲跌
▲0.3
漲幅
+0.41%
成交量
1,389張
產業
上市鋼鐵類股
770人加入追蹤

立即追蹤
本地時間:14:30

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

東和鋼鐵 (2006)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	20.7	72.70	0.9	72.90	73.30	19.8	2,576	0.77%
2024/04/25	1	73.20	2	73.55	73.00	-1	2,571	-0.04%
2024/04/24	1	73.30	0	73.90	74.30	1	2,550	0.04%
2024/04/22	2	73.05	3	72.87	73.40	-1	2,474	-0.04%
2024/04/19	2	72.85	6.1	72.70	73.40	-4.1	2,420	-0.17%
2024/04/18	4.1	72.30	4	72.45	72.80	0	2,362	0.00%
2024/04/17	1	71.50	10	71.60	71.60	-9	2,310	-0.39%
2024/04/16	0	0.00	3	69.67	70.20	-3	2,295	-0.13%
2024/04/15	10	70.80	0	71.60	70.70	10	2,270	0.44%
2024/04/12	1	70.90	1	71.10	70.80	0	2,254	0.00%
2024/04/10	0	0.00	0	72.20	72.30	0	2,227	0.00%
2024/04/09	6	72.33	9	72.19	72.60	-3	2,216	-0.14%
2024/04/08	0	0.00	0	71.18	71.10	0	2,210	0.00%
2024/04/03	56.1	72.73	76.1	73.77	71.00	-20.1	2,202	-0.91%
2024/04/02	1	70.20	5.1	69.96	70.20	-4.1	2,135	-0.19%
2024/04/01	1	69.20	1	69.40	69.20	0	2,158	0.00%
2024/03/29	1	69.00	0	69.08	69.10	1	2,181	0.05%
2024/03/28	1.3	68.72	2	69.10	68.60	-0.7	2,193	-0.03%
2024/03/27	2.2	68.61	0	0.00	68.70	2.2	2,226	0.10%
2024/03/26	6	69.60	1	69.90	69.60	5	2,273	0.22%
2024/03/25	7	69.20	1.6	69.38	69.10	5.4	2,322	0.23%
2024/03/22	31.7	70.37	2.4	69.29	68.50	29.3	2,342	1.25%
2024/03/21	1.1	77.67	5	77.60	77.70	-3.9	2,199	-0.18%
2024/03/20	3	77.20	0.3	77.30	76.90	2.7	2,196	0.12%
2024/03/19	0	0.00	3	77.73	77.30	-3	2,155	-0.14%
2024/03/18	5	76.58	0	0.00	76.50	5	2,127	0.23%
2024/03/15	3	76.30	0.1	76.90	76.50	2.9	2,115	0.14%
2024/03/14	1.3	76.69	1.5	77.00	77.10	-0.2	2,109	-0.01%
2024/03/13	3	77.07	0.4	76.60	76.60	2.6	2,087	0.12%
2024/03/12	2.2	77.61	5	77.70	77.50	-2.8	2,057	-0.14%
2024/03/11	2	76.60	7	76.82	77.70	-5	2,040	-0.25%
2024/03/08	3	77.30	2	77.80	76.90	1	2,007	0.05%
2024/03/07	2	78.00	1	78.00	77.90	1	1,981	0.05%
2024/03/06	5.1	77.84	0	77.90	78.20	5.1	1,959	0.26%
2024/03/05	0	77.80	9.1	77.41	78.70	-9.1	1,933	-0.47%
2024/03/04	6.4	76.80	4	77.07	77.00	2.3	1,916	0.12%
2024/03/01	7	77.33	5.7	77.41	78.00	1.3	1,895	0.07%
2024/02/29	5	77.00	32	76.98	77.30	-27	1,877	-1.44%
2024/02/27	7	76.33	27	76.45	76.30	-20	1,838	-1.09%
2024/02/26	1	75.00	14.7	74.84	75.00	-13.7	1,777	-0.77%
2024/02/23	15.1	74.21	15	74.40	74.40	0.1	1,784	0.01%
2024/02/22	13.6	73.67	10	74.40	74.40	3.6	1,791	0.20%
2024/02/21	12	72.68	16	73.68	72.80	-4	1,771	-0.23%
2024/02/20	0.2	72.80	0	0.00	72.80	0.2	1,754	0.01%
2024/02/19	0	0.00	2.5	72.81	72.90	-2.5	1,755	-0.14%
2024/02/16	29	71.95	5.1	72.18	72.00	23.9	1,805	1.33%
2024/02/15	3.1	71.93	3	71.90	71.90	0.1	1,821	0.00%
2024/02/05	2.5	72.68	0	0.00	72.60	2.5	1,806	0.14%
2024/02/02	7	73.90	2	72.85	72.40	5	1,814	0.28%
2024/02/01	0	0.00	3	73.97	73.50	-3	1,796	-0.17%
2024/01/31	1	73.70	2.1	73.64	73.80	-1.1	1,807	-0.06%
2024/01/30	1.1	73.30	0	0.00	73.50	1.1	1,861	0.06%
2024/01/29	2	73.10	0	0.00	73.30	2	1,873	0.11%
2024/01/26	2	72.90	0	0.00	73.00	2	1,895	0.11%
2024/01/25	0	72.40	1.1	72.57	72.80	-1.1	1,939	-0.06%
2024/01/24	0	0.00	1	72.40	72.40	-1	1,969	-0.05%
2024/01/23	0	0.00	4	72.30	72.30	-4	2,017	-0.20%
2024/01/22	0	0.00	4	71.65	71.80	-4	2,033	-0.20%
2024/01/18	0	0.00	0.1	71.40	72.00	-0.1	2,039	0.00%
2024/01/17	2.6	71.90	0	0.00	71.60	2.6	2,037	0.13%
2024/01/16	0	71.37	2.9	71.15	71.70	-2.9	2,013	-0.14%
2024/01/15	0	70.90	0	0.00	70.90	0	1,991	0.00%
2024/01/12	1	71.00	4.3	71.18	71.10	-3.3	2,004	-0.17%
2024/01/11	1	69.80	0	0.00	70.50	1	2,001	0.05%
2024/01/09	1	70.50	0	0.00	70.50	1	2,044	0.05%
2024/01/08	2.1	71.40	1	71.60	71.10	1.1	2,045	0.05%
2024/01/05	1.3	71.44	1	71.20	71.50	0.3	2,053	0.01%
2024/01/04	0.3	71.20	1	71.30	71.50	-0.7	2,056	-0.03%
2024/01/03	1	70.80	2	71.50	70.70	-1	2,060	-0.05%
2024/01/02	1	71.30	2	71.60	71.30	-1	2,062	-0.05%
2023/12/29	1	71.00	1	71.40	70.70	0	2,042	0.00%
2023/12/28	5	71.16	3	71.03	71.20	2	2,037	0.10%
2023/12/27	2.5	70.52	5	69.82	69.70	-2.5	2,011	-0.13%
2023/12/26	1	70.50	2	71.30	71.30	-1	1,975	-0.05%
2023/12/25	8	71.49	1	71.80	70.90	7	1,964	0.36%
2023/12/22	3.1	71.73	3	72.37	72.40	0.1	1,975	0.01%
2023/12/21	6.5	72.17	4	72.38	72.50	2.5	1,936	0.13%
2023/12/20	3	72.07	5	73.08	73.60	-2	1,864	-0.11%
2023/12/19	5	71.93	0	0.00	72.70	5	1,801	0.28%
2023/12/18	1.4	71.57	2	72.50	72.50	-0.6	1,753	-0.03%
2023/12/15	5	72.10	8.1	72.25	72.00	-3.1	1,705	-0.18%
2023/12/14	0	0.00	5	71.12	71.00	-5	1,646	-0.30%
2023/12/13	10.6	71.05	1	71.40	70.60	9.6	1,638	0.58%
2023/12/12	1.5	71.58	2	71.50	71.90	-0.5	1,642	-0.03%
2023/12/11	2	70.90	8.1	71.01	71.20	-6.1	1,650	-0.37%
2023/12/08	1.9	69.76	0.7	69.60	70.00	1.2	1,633	0.08%
2023/12/07	0	0.00	6	69.57	69.80	-6	1,638	-0.37%
2023/12/06	3.6	69.40	2	69.60	69.70	1.6	1,643	0.10%
2023/12/05	1.5	69.17	3	69.20	69.50	-1.5	1,643	-0.09%
2023/12/04	2.8	68.96	1	69.40	69.00	1.8	1,646	0.11%
2023/12/01	1	69.00	1.7	69.38	69.50	-0.7	1,661	-0.04%
2023/11/30	3.1	69.19	1	69.10	69.30	2.1	1,665	0.13%
2023/11/29	1.2	69.33	1	69.50	69.70	0.2	1,704	0.01%
2023/11/28	1	69.50	0.4	69.60	70.10	0.6	1,695	0.04%
2023/11/27	0	0.00	4.3	69.35	69.60	-4.3	1,690	-0.25%
2023/11/24	0	0.00	1.2	68.76	69.00	-1.2	1,695	-0.07%
2023/11/23	2.8	68.53	4	68.30	68.60	-1.2	1,700	-0.07%
2023/11/22	0	68.80	10	68.82	69.30	-10	1,693	-0.59%
2023/11/21	4.3	67.83	2	68.60	67.90	2.3	1,680	0.14%
2023/11/20	0.2	68.66	0	0.00	68.60	0.2	1,682	0.01%
2023/11/17	0.1	68.90	1	68.99	69.00	-0.9	1,683	-0.05%
2023/11/16	1.2	68.79	1	69.00	68.90	0.2	1,680	0.01%
2023/11/15	0	0.00	7.3	68.92	69.30	-7.3	1,668	-0.44%
2023/11/14	2	67.15	2.4	67.22	67.60	-0.4	1,621	-0.02%
2023/11/13	0	0.00	0	67.50	68.00	0	1,605	0.00%
2023/11/10	1	67.90	0.3	67.70	67.60	0.7	1,611	0.05%
2023/11/09	1	67.80	5	67.56	67.80	-4	1,619	-0.25%
2023/11/08	1.3	67.51	1	67.80	67.80	0.3	1,612	0.02%
2023/11/07	3	66.30	9	67.00	67.90	-6	1,593	-0.38%
2023/11/06	6.3	65.81	2	65.90	65.90	4.3	1,556	0.28%
2023/11/03	4	64.50	6	65.05	65.90	-2	1,552	-0.13%
2023/11/02	4.4	65.30	0.7	64.54	64.80	3.7	1,570	0.24%
2023/11/01	15.1	65.84	14	65.88	65.90	1.1	1,593	0.07%
2023/10/31	4.7	64.65	2.1	64.93	65.00	2.6	1,656	0.16%
2023/10/30	4	63.43	1	63.03	63.80	3	1,649	0.18%
2023/10/26	11	62.06	1	62.30	62.40	10	1,667	0.60%
2023/10/25	1	62.00	3	61.67	62.00	-2	1,668	-0.12%
2023/10/24	2	60.90	0.1	61.20	61.30	1.9	1,678	0.11%
2023/10/23	1	61.70	0	0.00	61.20	1	1,680	0.06%
2023/10/20	15	61.15	2	61.40	61.60	13	1,694	0.77%
2023/10/19	9	62.23	1	62.40	62.20	8	1,698	0.47%
2023/10/18	6	62.07	7	62.54	63.20	-1	1,687	-0.06%
2023/10/17	0	0.00	1	61.89	61.90	-1	1,642	-0.06%
2023/10/16	5	61.60	5	61.00	61.90	0	1,649	0.00%
2023/10/13	2	61.15	7	60.86	61.20	-5	1,649	-0.30%
2023/10/12	2	60.50	1	60.40	60.80	1	1,646	0.06%
2023/10/11	4.2	60.08	3	60.30	60.20	1.2	1,644	0.07%
2023/10/06	0	0.00	5	60.94	60.90	-5	1,636	-0.31%
2023/10/05	0	0.00	1	60.00	59.70	-1	1,626	-0.06%
2023/10/04	0	0.00	6	60.45	60.10	-6	1,611	-0.37%
2023/10/02	7	60.50	2	60.55	60.50	5	1,599	0.31%
2023/09/28	1	60.40	0	0.00	60.70	1	1,601	0.06%
2023/09/27	15	60.93	15.8	60.85	61.20	-0.7	1,582	-0.05%
2023/09/26	1	63.00	3	63.10	63.00	-2	1,555	-0.13%
2023/09/25	0	63.20	0.1	62.80	63.00	-0.1	1,545	-0.01%
2023/09/22	1	63.70	1	63.20	63.20	0	1,549	0.00%
2023/09/21	1.2	63.12	10.1	63.62	63.30	-8.9	1,539	-0.58%
2023/09/20	1.1	63.66	0	63.20	63.40	1.1	1,526	0.07%
2023/09/19	5	63.60	2.1	62.98	63.90	2.9	1,517	0.19%
2023/09/18	5.1	62.50	2	62.80	62.80	3.1	1,506	0.21%
2023/09/15	1	62.45	4.2	62.25	62.30	-3.2	1,505	-0.21%
2023/09/14	3	62.30	3.1	62.07	62.30	-0.1	1,487	0.00%
2023/09/13	1.1	61.38	10	61.16	61.40	-8.9	1,472	-0.61%
2023/09/12	7	60.77	2	60.60	61.10	5	1,493	0.33%
2023/09/11	0	0.00	1.3	60.98	61.30	-1.3	1,496	-0.08%
2023/09/08	1	60.50	1	61.00	61.00	0	1,492	0.00%
2023/09/07	2.3	60.98	1	61.00	61.00	1.3	1,498	0.09%
2023/09/06	0	0.00	3	61.23	61.50	-3	1,489	-0.20%
2023/09/05	3	60.93	2	60.90	61.30	1	1,471	0.07%
2023/09/04	8	60.28	4	61.15	61.30	4	1,493	0.27%
2023/09/01	0	59.90	0	0.00	60.00	0	1,456	0.00%
2023/08/31	0.2	59.70	2.1	60.17	59.90	-1.9	1,464	-0.13%
2023/08/30	0	0.00	0	59.40	59.40	0	1,465	0.00%
2023/08/29	1	59.00	0	0.00	59.30	1	1,461	0.07%
2023/08/28	0	0.00	0	58.70	59.20	0	1,474	0.00%
2023/08/25	0	58.40	2	58.70	58.80	-2	1,502	-0.13%
2023/08/24	2	58.45	2	58.40	58.00	0	1,503	0.00%
2023/08/22	3	58.57	7	58.70	58.50	-4	1,491	-0.27%
2023/08/21	2	59.65	0	0.00	59.70	2	1,486	0.13%
2023/08/18	0	0.00	3	59.50	59.60	-3	1,497	-0.20%
2023/08/16	0	0.00	6	59.98	60.00	-6	1,503	-0.40%
2023/08/15	0	58.97	0	0.00	58.90	0	1,496	0.00%
2023/08/14	0	0.00	1	60.60	60.60	-1	1,481	-0.07%
2023/08/11	0	0.00	22	60.25	60.30	-22	1,480	-1.49%
2023/08/10	1	60.40	2	60.55	60.40	-1	1,477	-0.07%
2023/08/09	0	0.00	2.5	60.08	60.30	-2.5	1,458	-0.17%
2023/08/08	0.1	60.00	5	60.58	60.80	-4.9	1,436	-0.34%
2023/08/07	3	60.83	12.7	60.80	60.30	-9.7	1,382	-0.70%
2023/08/04	10.8	61.13	22	60.43	60.50	-11.2	1,313	-0.85%
2023/08/02	10.6	58.50	2	58.30	58.10	8.6	1,205	0.71%
2023/08/01	2	57.80	0.2	57.21	57.90	1.8	1,157	0.15%
2023/07/31	1	56.00	0	0.00	55.90	1	1,123	0.09%
2023/07/28	16	56.41	0	0.00	56.40	16	1,110	1.44%
2023/07/27	6	56.48	0	0.00	56.80	6	1,091	0.55%
2023/07/26	8	56.74	4	56.87	56.80	4	1,077	0.37%
2023/07/25	0.3	55.62	1	55.30	56.30	-0.7	1,076	-0.07%
2023/07/24	1	55.10	0	0.00	55.10	1	1,058	0.09%
2023/07/21	2	56.05	0	0.00	55.80	2	1,051	0.19%
2023/07/20	0.6	56.57	0	56.00	56.50	0.5	1,060	0.05%
2023/07/19	1	55.60	1	55.30	55.40	0	1,059	0.00%
2023/07/18	2	56.10	1	56.00	56.00	1	1,057	0.09%
2023/07/17	0.2	56.60	1	56.60	56.60	-0.8	1,057	-0.08%
2023/07/14	2	56.95	0	0.00	56.90	2	1,074	0.19%
2023/07/13	0	57.00	0	0.00	57.20	0	1,073	0.00%
2023/07/12	0.1	57.10	0	0.00	56.90	0.1	1,080	0.01%
2023/07/11	4	57.20	0	0.00	57.20	4	1,088	0.37%
2023/07/10	1	57.20	0.6	57.60	57.10	0.5	1,106	0.04%
2023/07/06	1	58.00	4	58.10	57.80	-3	1,158	-0.26%
2023/07/04	0	0.00	1.4	59.20	59.50	-1.4	1,166	-0.12%
2023/07/03	1	59.40	0	59.39	59.40	1	1,213	0.08%
2023/06/30	0	0.00	0	59.40	59.50	0	1,234	0.00%
2023/06/29	0	0.00	1	59.10	59.20	-1	1,334	-0.08%
2023/06/28	2	59.20	1.1	58.91	58.90	0.9	1,378	0.07%
2023/06/27	2	59.50	1	59.30	59.50	1	1,407	0.07%
2023/06/26	0	0.00	1.1	58.89	59.10	-1.1	1,439	-0.07%
2023/06/21	0	58.40	5.1	58.90	59.30	-5.1	1,445	-0.35%
2023/06/20	10	58.30	0	0.00	58.80	10	1,436	0.70%
2023/06/19	4	58.82	13	58.34	58.90	-9	1,438	-0.62%
2023/06/16	17.6	58.14	1.1	58.46	58.50	16.5	1,441	1.14%
2023/06/15	1	57.60	1	57.50	57.50	0	1,423	0.00%
2023/06/14	0	56.80	3	57.20	57.30	-3	1,438	-0.21%
2023/06/13	1	57.10	0	0.00	57.00	1	1,452	0.07%
2023/06/09	5	57.74	2	57.90	57.70	3	1,488	0.20%
2023/06/08	1	57.80	5	57.82	57.90	-4	1,506	-0.27%
2023/06/07	0.1	57.50	0	0.00	57.50	0.1	1,511	0.01%
2023/06/06	1.1	57.68	1	57.50	57.50	0.1	1,524	0.00%
2023/06/05	0	57.10	0	0.00	57.10	0	1,526	0.00%
2023/06/02	5	56.10	0	0.00	56.20	5	1,530	0.33%
2023/06/01	1.7	56.30	40	55.57	56.20	-38.3	1,541	-2.48%
2023/05/31	1	56.10	0	0.00	55.90	1	1,554	0.06%
2023/05/30	2	56.60	0	56.90	56.40	2	1,576	0.13%
2023/05/29	2	56.60	0	0.00	56.60	2	1,675	0.12%
2023/05/26	41.5	56.52	0.7	56.60	56.50	40.8	1,721	2.37%
2023/05/25	6	56.98	0	0.00	56.80	6	1,739	0.34%
2023/05/23	2	57.30	0	0.00	57.10	2	1,746	0.11%
2023/05/19	0.3	57.39	1	57.40	57.00	-0.7	1,735	-0.04%
2023/05/18	0	0.00	0.4	57.88	57.60	-0.4	1,733	-0.02%
2023/05/17	2	58.40	1	58.40	58.30	1	1,745	0.06%
2023/05/15	0	57.20	0	0.00	57.20	0	1,752	0.00%
2023/05/12	2	57.00	2	57.30	57.20	0	1,764	0.00%
2023/05/11	2	57.00	2	57.30	57.20	0	1,769	0.00%
2023/05/10	1	57.30	0	0.00	57.70	1	1,773	0.06%
2023/05/09	3.2	56.56	1	56.50	56.90	2.2	1,773	0.13%
2023/05/03	0	0.00	2	57.00	56.90	-2	1,856	-0.11%
2023/05/02	0	57.50	0	0.00	57.10	0	1,890	0.00%
2023/04/28	0	57.40	0	0.00	57.70	0	1,908	0.00%
2023/04/27	0	0.00	0.5	56.30	56.10	-0.5	1,922	-0.03%
2023/04/26	1.5	56.70	1	56.10	56.80	0.5	1,937	0.03%
2023/04/25	0	56.70	0	0.00	56.70	0	1,954	0.00%
2023/04/24	0	56.90	0	0.00	56.50	0	1,957	0.00%
2023/04/21	3	58.41	5	57.78	57.60	-2	1,953	-0.10%
2023/04/20	2.3	59.50	2	59.75	59.50	0.3	1,937	0.02%
2023/04/19	0.1	59.65	0	59.80	59.40	0.1	1,931	0.01%
2023/04/18	0	59.20	0	59.30	59.30	0	1,902	0.00%
2023/04/17	0	0.00	1	59.00	59.40	-1	1,894	-0.05%
2023/04/14	0.1	58.80	1	58.90	58.90	-0.9	1,886	-0.05%
2023/04/13	2.1	58.90	0	58.90	59.00	2.1	1,886	0.11%
2023/04/12	2.2	58.68	7	58.00	58.80	-4.8	1,879	-0.26%
2023/04/11	2.5	57.68	12	57.15	58.10	-9.5	1,860	-0.51%
2023/04/10	0.1	57.10	0	57.10	56.90	0.1	1,838	0.00%
2023/04/07	4	57.35	4	57.90	57.50	0	1,836	0.00%
2023/04/06	0	57.20	1.3	56.78	57.80	-1.3	1,828	-0.07%
2023/03/31	2	56.10	0	56.20	56.00	2	1,802	0.11%
2023/03/30	2.5	56.54	30	58.70	56.40	-27.5	1,851	-1.49%
2023/03/29	31.2	60.65	0	61.00	60.60	31.2	1,806	1.73%
2023/03/28	0	60.16	0	0.00	60.30	0	1,853	0.00%
2023/03/27	4	61.39	3	60.33	60.30	1	1,890	0.05%
2023/03/24	0	61.32	0.1	61.40	61.40	0	1,913	0.00%
2023/03/23	0	61.40	0	0.00	61.40	0	1,909	0.00%
2023/03/22	0	61.41	0	0.00	61.50	0	1,908	0.00%
2023/03/21	1.3	61.18	11	61.00	61.30	-9.7	1,924	-0.50%
2023/03/20	0	62.06	0	0.00	61.60	0	1,916	0.00%
2023/03/17	1	62.10	2.4	61.93	63.00	-1.4	1,912	-0.07%
2023/03/16	0	61.37	0.4	62.10	61.10	-0.4	1,888	-0.02%
2023/03/15	0	62.60	0	0.00	62.60	0	1,877	0.00%
2023/03/14	6.1	62.81	1	62.70	62.00	5.1	1,877	0.27%
2023/03/13	7	63.76	2	63.70	63.70	5	1,869	0.27%
2023/03/10	1	63.39	3.2	63.03	63.90	-2.2	1,851	-0.12%
2023/03/09	0.1	63.40	0	63.80	63.50	0	1,835	0.00%
2023/03/08	0	63.23	0	0.00	63.80	0	1,828	0.00%
2023/03/07	1	62.59	1.2	63.28	63.20	-0.1	1,814	-0.01%
2023/03/06	0.1	62.38	1	62.40	62.70	-0.9	1,807	-0.05%
2023/03/03	2	61.65	4	62.40	62.50	-2	1,797	-0.11%
2023/03/02	1	62.40	8	62.50	62.00	-7	1,778	-0.39%
2023/03/01	6.4	61.01	3	61.13	62.00	3.4	1,747	0.19%
2023/02/24	2.1	59.11	3	59.50	59.60	-0.9	1,646	-0.06%
2023/02/23	3.1	57.80	4	58.02	57.90	-0.9	1,606	-0.05%
2023/02/20	0	56.73	1	56.90	57.00	-1	1,598	-0.06%
2023/02/17	0	56.60	0	0.00	56.70	0	1,608	0.00%
2023/02/16	0	0.00	0	56.60	56.90	0	1,638	0.00%
2023/02/14	0	0.00	0	56.60	56.60	0	1,633	0.00%
2023/02/13	0	56.80	1	56.00	56.50	-1	1,634	-0.06%
2023/02/10	1.4	57.11	1.2	56.85	56.60	0.2	1,633	0.01%
2023/02/09	0	58.00	1.3	58.10	58.00	-1.3	1,631	-0.08%
2023/02/08	0	58.10	0.1	58.30	58.10	-0.1	1,644	0.00%
2023/02/07	0	0.00	2.2	58.21	58.30	-2.2	1,647	-0.13%
2023/02/06	1	58.10	10	57.80	58.10	-9	1,646	-0.55%
2023/02/03	0	0.00	1	57.59	57.60	-1	1,638	-0.06%
2023/02/02	1	56.10	18	56.66	56.80	-17	1,639	-1.04%
2023/02/01	5.1	56.92	3	57.07	57.00	2.1	1,616	0.13%
2023/01/31	1	58.00	9.2	57.55	57.80	-8.2	1,602	-0.51%
2023/01/30	3.5	56.26	3.3	56.73	56.50	0.2	1,580	0.01%
2023/01/17	3	55.40	7.2	55.96	56.10	-4.2	1,577	-0.27%
2023/01/16	0	54.95	3	54.90	55.00	-3	1,565	-0.19%
2023/01/13	1	55.30	0.3	54.80	55.00	0.7	1,573	0.04%
2023/01/12	2	54.20	2.1	54.29	54.40	-0.1	1,598	-0.01%
2023/01/10	0.1	52.90	2	52.70	53.10	-1.9	1,645	-0.12%
2023/01/09	0.2	52.70	2	52.60	53.10	-1.8	1,668	-0.11%
2023/01/06	2	52.30	0	0.00	52.40	2	1,675	0.12%
2023/01/04	0	0.00	1	52.00	51.80	-1	1,720	-0.06%
2023/01/03	1	52.20	0	0.00	51.80	1	1,745	0.06%
2022/12/30	0	0.00	0.4	52.00	52.70	-0.4	1,744	-0.02%
2022/12/28	0	0.00	1	53.40	52.50	-1	1,765	-0.06%
2022/12/27	1	53.10	1	52.50	53.20	0	1,803	0.00%
2022/12/23	12	52.90	9	52.52	53.20	3	1,804	0.17%
2022/12/22	1	52.50	18	51.98	52.70	-17	1,799	-0.94%
2022/12/21	1	50.30	0	0.00	51.00	1	1,749	0.06%
2022/12/20	15	50.74	0	0.00	49.80	15	1,701	0.88%
2022/12/19	12	51.70	8	52.80	51.50	4	1,630	0.25%
2022/12/16	0	0.00	1	53.30	53.30	-1	1,574	-0.06%
2022/12/15	1	52.30	2	52.75	52.00	-1	1,563	-0.06%
2022/12/14	2	51.70	2	52.10	52.10	0	1,660	0.00%
2022/12/01	1	53.00	0	0.00	53.20	1	1,889	0.05%
2022/11/30	0	0.00	1	53.40	53.50	-1	1,886	-0.05%
2022/11/29	1	52.70	0	0.00	52.70	1	1,889	0.05%
2022/11/28	0	0.00	1	52.20	52.40	-1	1,897	-0.05%
2022/11/24	2.1	51.70	1	51.80	52.00	1.1	1,897	0.06%
2022/11/22	0	0.00	1	51.50	51.60	-1	1,878	-0.05%
2022/11/18	1	51.10	1	51.30	51.40	0	1,865	0.00%
2022/11/17	4	50.78	1	51.20	51.40	3	1,860	0.16%
2022/11/14	0	0.00	2.1	51.44	51.70	-2.1	1,846	-0.11%
2022/11/11	0	0.00	1	50.50	50.40	-1	1,827	-0.05%
2022/11/10	0	0.00	1	50.00	50.10	-1	1,835	-0.06%
2022/11/09	1	50.30	0	0.00	50.30	1	1,846	0.05%
2022/11/08	0	50.40	1	50.40	50.30	-1	1,855	-0.05%
2022/11/07	1	49.65	1	49.90	49.85	0	1,860	0.00%
2022/11/04	2	49.33	2	49.28	49.25	0	1,862	0.00%
2022/11/03	3	50.13	0	0.00	49.90	3	1,848	0.16%
2022/11/02	0	0.00	0.7	50.10	50.80	-0.7	1,839	-0.04%
2022/11/01	0	0.00	6	49.80	49.80	-6	1,836	-0.33%
2022/10/28	0	49.95	0	0.00	49.75	0	1,839	0.00%
2022/10/27	5	50.48	0	0.00	50.40	5	1,842	0.27%
2022/10/26	3	50.80	6	50.70	50.70	-3	1,852	-0.16%
2022/10/25	6	51.80	0	0.00	50.90	6	1,890	0.32%
2022/10/21	4	53.53	4	53.70	53.10	0	1,891	0.00%
2022/10/20	0	0.00	2	54.95	55.40	-2	1,885	-0.11%
2022/10/19	2	54.40	1	54.00	54.60	1	1,843	0.05%
2022/10/17	8	51.98	6	52.20	52.50	2	1,899	0.11%
2022/10/14	0	0.00	4	52.40	52.50	-4	1,948	-0.21%
2022/10/13	0	0.00	1	52.80	52.30	-1	2,053	-0.05%
2022/10/12	21	54.36	2	54.65	54.30	19	2,120	0.90%
2022/10/11	1	54.40	5	54.46	54.30	-4	2,175	-0.18%
2022/10/05	12	53.78	1	53.50	53.50	11	2,229	0.49%
2022/10/04	2	53.55	42	52.76	53.20	-40	2,240	-1.79%
2022/09/30	0	48.60	3	48.97	49.45	-3	2,246	-0.13%
2022/09/29	5	49.89	3	49.90	49.25	2	2,292	0.09%
2022/09/28	2	50.45	1	49.05	49.05	1	2,314	0.04%
2022/09/27	0	50.80	2	50.80	50.70	-2	2,303	-0.09%
2022/09/26	0	0.00	2.3	51.29	50.90	-2.3	2,311	-0.10%
2022/09/23	1	51.80	7	51.66	51.80	-6	2,344	-0.26%
2022/09/22	4	51.13	1	51.00	51.50	3	2,355	0.13%
2022/09/21	23	52.65	1	51.70	51.80	22	2,320	0.95%
2022/09/20	1	53.70	23	53.90	54.50	-22	2,280	-0.96%
2022/09/19	13	52.85	11	54.27	52.80	2	2,243	0.09%
2022/09/16	9	52.94	1	54.00	54.00	8	2,201	0.36%
2022/09/15	0.1	53.42	7	53.70	53.60	-6.9	2,323	-0.30%
2022/09/14	21	53.13	2	53.30	53.60	19	2,535	0.75%
2022/09/13	0	54.36	1	54.40	54.30	-1	2,724	-0.04%
2022/09/12	0.3	54.70	13.7	54.65	54.70	-13.4	3,038	-0.44%
2022/09/08	1	53.70	1	53.50	53.70	0	3,252	0.00%
2022/09/06	1	53.10	0	0.00	53.70	1	3,502	0.03%
2022/09/05	4	53.38	0	0.00	53.70	4	3,558	0.11%
2022/09/01	5	53.52	2	54.50	54.60	3	3,648	0.08%
2022/08/29	1.1	53.55	2	54.35	54.30	-0.9	3,842	-0.02%
2022/08/26	0	0.00	3.3	55.15	55.20	-3.3	4,015	-0.08%
2022/08/25	0	0.00	1	54.90	54.80	-1	4,073	-0.02%
2022/08/22	0	0.00	2	54.40	54.80	-2	4,149	-0.05%
2022/08/18	1	54.40	2	55.00	54.80	-1	4,239	-0.02%
2022/08/16	4.2	54.40	0	0.00	54.30	4.2	4,258	0.10%
2022/08/15	0.1	54.50	0	54.70	54.60	0	4,271	0.00%
2022/08/12	0	0.00	1.2	54.22	53.90	-1.2	4,292	-0.03%
2022/08/11	0	0.00	1	52.90	53.00	-1	4,303	-0.02%
2022/08/10	2	52.00	4	51.90	51.80	-2	4,335	-0.05%
2022/08/08	7	51.79	3.4	51.87	52.00	3.7	4,360	0.08%
2022/08/04	1	51.40	2	51.35	51.60	-1	4,433	-0.02%
2022/08/03	3	51.43	2	51.80	51.90	1	4,474	0.02%
2022/08/02	3	52.17	2	52.50	52.20	1	4,563	0.02%
2022/08/01	1	52.80	0.1	52.80	52.90	0.9	4,630	0.02%
2022/07/29	2	51.10	2	51.30	51.70	0	4,622	0.00%
2022/07/28	2	50.65	3	51.10	51.00	-1	4,644	-0.02%
2022/07/27	2	50.69	3	50.83	51.30	-1	4,639	-0.02%
2022/07/26	0	50.10	0	0.00	50.20	0	4,678	0.00%
2022/07/25	3	50.73	2.2	51.13	51.00	0.8	4,690	0.02%
2022/07/22	2.1	50.67	1	50.30	50.70	1.1	4,683	0.02%
2022/07/21	2	48.65	0	0.00	49.40	2	4,628	0.04%
2022/07/20	40.1	49.55	40	48.99	49.40	0.1	4,658	0.00%
2022/07/18	1	48.10	2	48.85	48.90	-1	4,583	-0.02%
2022/07/15	1.1	48.96	6	48.49	48.35	-4.9	4,579	-0.11%
2022/07/14	1	48.85	27	48.93	49.85	-26	4,597	-0.57%
2022/07/13	1	50.00	1.1	50.39	49.45	-0.1	4,602	0.00%
2022/07/12	0	0.00	1	49.35	49.20	-1	4,607	-0.02%
2022/07/11	0	0.00	2	50.55	50.60	-2	4,599	-0.04%
2022/07/08	3.2	49.75	5	49.94	49.80	-1.8	4,622	-0.04%
2022/07/07	28	49.28	1.1	49.20	49.15	26.9	4,648	0.58%
2022/07/05	5	51.14	1	51.30	51.20	4	4,674	0.09%
2022/07/04	3	50.20	3	50.50	50.20	0	4,708	0.00%
2022/07/01	9	50.93	42.2	50.16	49.85	-33.2	4,758	-0.70%
2022/06/30	2	52.10	30	51.75	51.90	-28	4,796	-0.58%
2022/06/29	7.1	52.71	4	52.68	52.40	3.1	4,866	0.06%
2022/06/28	24.2	52.39	7	51.74	53.00	17.2	4,898	0.35%
2022/06/27	11.5	54.36	0	0.00	54.20	11.5	4,933	0.23%
2022/06/24	2	53.35	5	53.80	53.50	-3	5,016	-0.06%
2022/06/23	34.1	54.30	30	53.50	53.50	4.1	5,026	0.08%
2022/06/22	26.3	55.95	16	55.24	54.90	10.3	5,196	0.20%
2022/06/21	21.3	58.58	19	58.70	58.30	2.3	5,154	0.05%
2022/06/20	11.4	59.96	57	59.82	58.90	-45.6	5,112	-0.89%
2022/06/17	37	64.84	14	65.08	64.50	23	4,998	0.46%
2022/06/16	39.2	66.08	27	66.11	65.00	12.2	5,004	0.24%
2022/06/15	5.3	66.73	22.1	66.85	65.50	-16.8	5,011	-0.34%
2022/06/14	17	67.79	5.3	67.79	68.70	11.7	4,956	0.24%
2022/06/13	2	68.15	2.5	69.10	68.50	-0.5	5,062	-0.01%
2022/06/10	6.2	69.53	0.1	69.50	69.90	6.1	5,162	0.12%
2022/06/09	4.1	69.97	16.2	69.97	70.00	-12.2	5,436	-0.22%
2022/06/08	1.4	69.25	8.9	69.57	69.20	-7.5	5,864	-0.13%
2022/06/07	6.1	68.86	6.1	68.98	69.30	-0.1	5,872	0.00%
2022/06/06	12	68.22	22	68.76	68.60	-10	5,848	-0.17%
2022/06/02	0.1	65.90	0	65.90	66.00	0.1	5,782	0.00%
2022/06/01	1.1	63.88	2	64.70	65.00	-0.9	5,863	-0.01%
2022/05/31	1	63.60	1	64.10	63.60	0	5,993	0.00%
2022/05/30	1	64.00	1	63.90	63.90	0	6,008	0.00%
2022/05/27	1.1	62.60	2	63.55	64.00	-0.9	6,031	-0.01%
2022/05/26	3.1	63.09	2.2	63.05	62.90	0.9	6,073	0.02%
2022/05/25	1	61.40	3.2	61.60	61.80	-2.2	6,127	-0.04%
2022/05/23	3.1	60.74	0	0.00	61.00	3.1	6,192	0.05%
2022/05/20	0.1	60.93	10	60.80	61.10	-9.9	6,215	-0.16%
2022/05/19	3	58.83	0	0.00	59.80	3	6,246	0.05%
2022/05/18	27	60.20	12	60.20	60.00	15	6,251	0.24%
2022/05/17	0	0.00	1	58.70	58.70	-1	6,246	-0.02%
2022/05/16	0.1	57.80	0	0.00	58.00	0.1	6,331	0.00%
2022/05/13	1	57.31	4.2	57.74	57.50	-3.2	6,351	-0.05%
2022/05/12	1	57.30	26	56.94	57.00	-25	6,377	-0.39%
2022/05/11	4.1	58.28	3	58.30	58.20	1.1	6,376	0.02%
2022/05/10	0.2	58.81	0.3	59.20	59.40	-0.2	6,397	0.00%
2022/05/09	4.1	59.26	0.2	59.80	58.80	3.8	6,392	0.06%
2022/05/06	1.1	61.51	6	61.63	61.80	-4.9	6,465	-0.08%
2022/05/05	2.2	62.39	0	0.00	62.80	2.2	6,613	0.03%
2022/05/04	4	62.20	2	62.30	62.20	2	6,600	0.03%
2022/05/03	1.1	62.10	2	61.60	62.60	-0.9	6,616	-0.01%
2022/04/29	0.1	63.65	1.3	63.59	63.20	-1.1	6,605	-0.02%
2022/04/28	1.2	63.24	0	0.00	63.10	1.2	6,678	0.02%
2022/04/27	3.2	62.48	11.1	62.39	62.70	-7.9	6,752	-0.12%
2022/04/26	5.1	64.47	0	0.00	64.00	5.1	6,787	0.08%
2022/04/25	2.3	65.15	9	65.90	65.40	-6.7	6,769	-0.10%
2022/04/22	1.1	68.04	9	67.90	67.80	-7.9	6,759	-0.12%
2022/04/21	5.3	68.70	6	69.30	68.70	-0.7	6,776	-0.01%
2022/04/20	3.5	69.15	1.3	69.58	69.10	2.2	6,729	0.03%
2022/04/19	3.5	70.35	5.1	70.70	71.10	-1.6	6,709	-0.02%
2022/04/18	1.3	69.51	3.1	69.70	70.10	-1.8	6,702	-0.03%
2022/04/15	6.3	70.36	3.1	70.46	70.30	3.1	6,704	0.05%
2022/04/14	4.3	70.12	4	69.78	70.30	0.3	6,697	0.00%
2022/04/13	12.3	69.81	8.7	70.00	70.30	3.6	6,690	0.05%
2022/04/12	0.2	68.41	2	68.40	68.90	-1.8	6,656	-0.03%
2022/04/11	10.8	68.44	1.3	68.25	67.60	9.5	6,642	0.14%
2022/04/08	5.5	68.08	3	68.20	68.70	2.5	6,600	0.04%
2022/04/07	10.8	67.81	4	67.75	67.20	6.8	6,563	0.10%
2022/04/06	12.4	68.35	3	68.37	68.00	9.4	6,506	0.14%
2022/04/01	15.1	69.44	9.3	69.77	69.50	5.8	6,435	0.09%
2022/03/31	3.4	70.66	2.3	70.91	70.40	1.1	6,368	0.02%
2022/03/30	9.1	70.78	3.6	71.12	71.40	5.5	6,341	0.09%
2022/03/29	12.3	71.40	17.7	71.57	70.70	-5.4	6,278	-0.09%
2022/03/28	5.4	72.48	4.1	72.60	72.70	1.3	6,246	0.02%
2022/03/25	57.6	73.99	20	73.23	73.20	37.6	6,337	0.59%
2022/03/24	26	81.02	30.9	81.06	81.00	-4.8	6,228	-0.08%
2022/03/23	19.4	81.10	12.4	80.70	80.70	7	6,342	0.11%
2022/03/22	29	82.22	37.8	81.97	81.80	-8.8	6,264	-0.14%
2022/03/21	59.7	81.87	51.3	81.15	80.60	8.4	6,111	0.14%
2022/03/18	15.6	79.33	16.5	79.95	79.90	-0.9	5,900	-0.02%
2022/03/17	7	79.09	17	79.01	79.30	-10	5,785	-0.17%
2022/03/16	48.1	79.56	34.7	78.69	78.70	13.4	5,702	0.24%
2022/03/15	17.4	79.43	39	79.25	79.70	-21.6	5,545	-0.39%
2022/03/14	195.2	78.30	179.5	78.80	80.00	15.7	5,424	0.29%	大買/大賣/
2022/03/11	131.2	76.91	195.5	76.77	77.30	-64.3	5,131	-1.25%	大買/大賣/
2022/03/10	2	71.40	2.7	71.65	72.30	-0.7	4,672	-0.01%
2022/03/09	2.2	69.76	1	70.50	70.70	1.2	4,752	0.02%
2022/03/08	16	71.71	11.1	70.47	69.20	4.9	4,798	0.10%
2022/03/07	25.1	73.07	35.7	73.36	72.90	-10.6	4,733	-0.22%
2022/03/04	44	73.14	28.7	72.56	73.00	15.3	4,657	0.33%
2022/03/03	1	70.90	5	70.84	71.00	-4	4,515	-0.09%
2022/03/02	6	70.18	8.4	70.36	70.30	-2.4	4,560	-0.05%
2022/03/01	7.1	70.86	9.2	70.86	71.00	-2.1	4,563	-0.05%
2022/02/25	6	69.67	8.7	69.73	69.70	-2.7	4,517	-0.06%
2022/02/24	6.3	67.21	9.2	67.78	67.00	-2.9	4,505	-0.06%
2022/02/23	2	68.21	1.3	68.38	68.90	0.8	4,532	0.02%
2022/02/22	17	68.80	2.3	68.96	68.80	14.8	4,529	0.33%
2022/02/21	13.3	70.38	8.1	70.57	70.10	5.2	4,571	0.11%
2022/02/18	0	0.00	18.7	69.09	69.50	-18.7	4,626	-0.40%
2022/02/17	0	0.00	4	68.95	69.40	-4	4,612	-0.09%
2022/02/16	14.2	69.74	37	69.79	69.30	-22.8	4,602	-0.50%
2022/02/15	1.5	71.23	3.1	71.00	71.20	-1.6	4,521	-0.03%
2022/02/14	12.2	71.12	11	71.27	71.30	1.2	4,517	0.03%
2022/02/11	2.2	72.74	10.3	72.96	73.00	-8.1	4,505	-0.18%
2022/02/10	11.1	72.70	15.7	72.93	72.50	-4.6	4,512	-0.10%
2022/02/09	11.5	71.45	11.1	71.96	72.50	0.3	4,467	0.01%
2022/02/08	22.1	71.94	37.6	72.08	72.10	-15.5	4,389	-0.35%
2022/02/07	54.3	71.25	56.3	70.81	72.00	-2	4,255	-0.05%
2022/01/26	6.7	67.33	1.4	67.50	67.50	5.3	4,101	0.13%
2022/01/25	11	67.14	2.1	67.47	67.50	8.9	4,135	0.21%
2022/01/24	12.2	66.80	4	67.13	67.50	8.2	4,190	0.20%
2022/01/21	17.3	68.20	6	68.22	67.50	11.3	4,204	0.27%
2022/01/20	11.4	68.55	14.6	68.66	69.00	-3.2	4,147	-0.08%
2022/01/19	3	67.43	13	67.93	68.00	-10	4,105	-0.24%
2022/01/18	6	66.95	3	67.33	67.50	3	4,040	0.07%
2022/01/17	3	65.43	7.2	65.65	66.70	-4.2	4,001	-0.10%
2022/01/14	11.1	64.18	10.7	64.44	64.50	0.4	4,004	0.01%
2022/01/13	3.3	65.12	1	65.10	65.10	2.3	4,006	0.06%
2022/01/12	2	64.10	2.7	64.59	64.80	-0.7	4,049	-0.02%
2022/01/11	1	64.51	7	64.69	65.20	-6	4,055	-0.15%
2022/01/10	1	64.70	1	65.50	65.50	0	4,069	0.00%
2022/01/07	0	0.00	20.5	65.49	65.70	-20.5	4,118	-0.50%
2022/01/06	2.3	65.13	2	65.40	65.40	0.3	4,221	0.01%
2022/01/05	3	66.10	5.3	66.30	65.90	-2.3	4,300	-0.05%
2022/01/04	2.7	66.20	4.2	66.11	66.20	-1.5	4,332	-0.03%
2022/01/03	2	66.10	4	66.55	67.00	-2	4,378	-0.05%
2021/12/30	0.3	66.90	13.9	67.08	67.10	-13.6	4,386	-0.31%
2021/12/29	12.4	67.30	14.5	67.35	67.50	-2.1	4,427	-0.05%
2021/12/28	15.5	67.45	10	67.39	67.30	5.5	4,451	0.12%
2021/12/27	4.1	68.13	2.2	67.75	67.80	1.9	4,503	0.04%
2021/12/24	3.3	68.16	7	68.21	68.50	-3.7	4,649	-0.08%
2021/12/23	3.3	67.91	8	68.08	68.20	-4.7	4,699	-0.10%
2021/12/22	12	68.02	16.3	68.29	67.60	-4.3	4,735	-0.09%
2021/12/21	4.4	67.28	14.2	67.10	68.70	-9.8	4,745	-0.21%
2021/12/20	99.2	68.02	100.6	68.44	68.70	-1.4	4,771	-0.03%
2021/12/17	46.3	65.25	50.9	65.87	67.00	-4.6	4,669	-0.10%
2021/12/16	25.1	62.20	71.2	61.85	62.50	-46.1	4,451	-1.04%
2021/12/15	3	60.40	8.7	61.01	60.50	-5.7	4,420	-0.13%
2021/12/14	0.5	60.29	23.8	60.25	59.90	-23.3	4,486	-0.52%
2021/12/13	1	61.10	3	60.83	60.90	-2	4,527	-0.04%
2021/12/10	0.1	60.55	1.2	60.61	60.80	-1	4,592	-0.02%
2021/12/09	1.1	60.73	0	60.80	60.70	1.1	4,709	0.02%
2021/12/08	28.8	61.52	5	61.54	61.00	23.8	4,939	0.48%
2021/12/07	2.9	59.76	0.4	60.11	60.80	2.6	5,043	0.05%
2021/12/06	6.6	59.35	2.8	58.90	59.60	3.9	5,155	0.07%
2021/11/24	10.2	43.42	35	43.32	43.60	-24.8	5,193	-0.48%
2021/11/23	2.1	42.68	17.1	42.80	42.55	-15.1	5,171	-0.29%
2021/11/22	3.1	42.29	9	42.48	42.45	-6	5,402	-0.11%
2021/11/19	2	42.05	2	42.15	41.85	0	5,434	0.00%
2021/11/18	5	42.35	1.2	42.33	42.35	3.8	5,527	0.07%
2021/11/17	3.2	42.55	4	42.24	42.55	-0.8	5,597	-0.01%
2021/11/16	2	42.13	4	42.18	42.25	-2	5,716	-0.04%
2021/11/15	27	42.24	13	42.41	42.25	14	5,841	0.24%
2021/11/12	15	41.90	4.5	41.89	42.20	10.5	5,989	0.18%
2021/11/11	30	42.37	20	41.90	41.90	10	6,088	0.16%
2021/11/10	7.6	41.50	4.2	41.45	41.40	3.4	6,111	0.06%
2021/11/09	31	42.30	20.8	42.01	41.75	10.2	6,152	0.17%
2021/11/08	11.1	41.93	10.2	41.31	41.60	0.9	6,112	0.01%
2021/11/05	2.2	40.09	8.2	40.51	40.30	-6	6,075	-0.10%
2021/11/04	0	0.00	7.8	40.59	40.45	-7.8	6,144	-0.13%
2021/11/03	0	40.30	0.2	40.41	40.40	-0.2	6,205	0.00%
2021/11/02	2.5	40.16	1	40.35	39.90	1.5	6,271	0.02%
2021/11/01	6	40.05	0	0.00	40.10	6	6,400	0.09%
2021/10/29	12	40.46	1.1	40.45	40.40	10.9	6,442	0.17%
2021/10/28	10	39.90	3	39.85	39.90	7	6,452	0.11%
2021/10/27	1	39.50	1	39.55	39.50	0	6,496	0.00%
2021/10/26	10	39.35	1.2	39.55	39.40	8.8	6,636	0.13%
2021/10/25	4	39.20	8	39.05	39.25	-4	6,681	-0.06%
2021/10/22	12.1	38.61	15	38.30	38.55	-2.9	6,768	-0.04%
2021/10/21	2	39.20	1.1	39.71	39.15	0.9	6,852	0.01%
2021/10/20	6	39.54	2	39.75	39.25	4	6,854	0.06%
2021/10/19	4	39.43	0	0.00	39.55	4	6,902	0.06%
2021/10/18	1	39.20	2	39.15	39.40	-1	7,006	-0.01%
2021/10/15	5	38.76	7	38.76	38.70	-2	7,165	-0.03%
2021/10/14	10	38.40	8	38.11	38.30	2	7,318	0.03%
2021/10/13	6.2	37.15	11.2	37.75	37.40	-5	7,458	-0.07%
2021/10/12	9	38.27	10.1	37.95	38.00	-1.1	7,522	-0.01%
2021/10/08	17.4	39.06	3.4	39.35	39.00	14	7,628	0.18%
2021/10/07	11	39.09	0	39.20	39.10	11	7,826	0.14%
2021/10/06	0	0.00	8	39.19	39.10	-8	8,225	-0.10%
2021/10/05	6	38.34	4.5	38.40	39.30	1.5	8,566	0.02%
2021/10/04	10.5	39.38	9.5	39.56	38.45	1	8,761	0.01%
2021/10/01	9.3	40.18	6	40.23	40.20	3.3	9,049	0.04%
2021/09/30	13	41.02	12	41.08	41.10	1	9,473	0.01%
2021/09/29	8.1	40.63	5	40.62	40.50	3.1	10,639	0.03%
2021/09/28	0.2	41.15	3	41.20	41.25	-2.9	11,511	-0.02%
2021/09/27	6	40.90	2	41.05	41.00	4	11,931	0.03%
2021/09/24	7	40.41	0	0.00	41.05	7	12,578	0.06%
2021/09/23	8	40.34	3	40.63	40.45	5	13,664	0.04%
2021/09/22	18.1	40.70	23	40.92	40.25	-4.9	14,565	-0.03%
2021/09/17	6	42.97	2	43.05	42.80	4	14,877	0.03%
2021/09/16	0	0.00	2	43.48	43.35	-2	14,973	-0.01%
2021/09/15	10.1	43.21	1	43.70	43.45	9.1	15,137	0.06%
2021/09/14	19.2	43.81	16	43.89	43.80	3.2	15,363	0.02%
2021/09/13	12	43.72	32	43.44	43.75	-20	15,643	-0.13%
2021/09/10	9.1	42.44	8	42.26	42.25	1.1	15,630	0.01%
2021/09/09	2.1	41.54	14	41.52	41.80	-11.9	15,700	-0.08%
2021/09/08	16.2	41.18	5	41.20	40.75	11.2	15,791	0.07%
2021/09/07	6	41.88	1	41.75	41.95	5	15,800	0.03%
2021/09/06	6.1	41.97	3	41.83	41.80	3.1	15,913	0.02%
2021/09/03	11	41.79	21	42.01	41.65	-10	15,930	-0.06%
2021/09/02	252.1	41.92	220	42.03	41.85	32.1	16,039	0.20%	大買/大賣/
2021/09/01	13	43.87	13	44.01	43.60	0	15,988	0.00%
2021/08/31	9	44.03	47.2	44.10	44.50	-38.2	15,991	-0.24%
2021/08/30	3	43.40	7	43.82	43.60	-4	16,208	-0.02%
2021/08/27	53.5	43.13	51	42.80	43.60	2.5	16,574	0.02%
2021/08/26	120.5	44.28	42	44.17	43.20	78.5	17,181	0.46%	大買/
2021/08/25	17	42.63	3	42.62	42.95	14	17,499	0.08%
2021/08/24	3	42.75	6	43.13	42.65	-3	17,579	-0.02%
2021/08/23	7	42.61	1	42.45	42.25	6	17,929	0.03%
2021/08/20	10	41.84	4	41.66	41.35	6	18,274	0.03%
2021/08/19	15	44.20	20	43.82	42.55	-5	18,241	-0.03%
2021/08/18	7	42.23	13	43.01	44.20	-6	18,205	-0.03%
2021/08/17	15.1	42.69	15	42.54	41.70	0.1	18,238	0.00%
2021/08/16	11.1	44.97	33	44.14	44.05	-21.9	18,218	-0.12%
2021/08/13	6.1	45.86	4	45.94	45.75	2.1	18,386	0.01%
2021/08/12	9	45.90	14	46.33	46.60	-5	18,748	-0.03%
2021/08/11	8.1	46.00	3	46.52	45.60	5.1	19,139	0.03%
2021/08/10	13	46.13	11	45.92	46.00	2	19,225	0.01%
2021/08/09	26	46.73	6	46.82	46.80	20	19,528	0.10%
2021/08/06	17.1	45.82	7	46.00	45.60	10.1	19,684	0.05%
2021/08/05	12.4	45.85	20	45.97	45.60	-7.7	19,883	-0.04%
2021/08/04	2.1	46.68	1	46.80	46.90	1.1	20,133	0.01%
2021/08/03	14	46.91	2	47.20	46.85	12	20,558	0.06%
2021/08/02	4.1	47.20	5.1	47.28	47.65	-1.1	20,799	-0.01%
2021/07/30	44.4	47.28	13	47.56	46.60	31.4	20,980	0.15%
2021/07/29	5	47.57	4	47.39	47.80	1	21,134	0.00%
2021/07/28	14.3	46.72	10	47.21	46.85	4.3	21,487	0.02%
2021/07/27	15.1	47.14	12	47.12	46.75	3.1	21,777	0.01%
2021/07/26	17.3	48.23	0	0.00	47.90	17.3	22,047	0.08%
2021/07/23	17.2	48.51	20	48.47	48.70	-2.8	22,437	-0.01%
2021/07/22	7.1	47.27	29	47.60	47.30	-21.9	22,649	-0.10%
2021/07/21	34.1	48.98	28.9	49.19	48.20	5.2	22,826	0.02%
2021/07/20	49.2	49.10	26	48.68	48.95	23.2	22,942	0.10%
2021/07/19	66.6	50.27	69	50.24	50.00	-2.4	23,176	-0.01%
2021/07/16	43.6	49.60	24.8	49.78	49.50	18.8	23,804	0.08%
2021/07/15	19.2	49.75	77.3	50.01	50.50	-58.2	23,913	-0.24%
2021/07/14	206.3	48.87	188.5	47.98	49.05	17.8	24,021	0.07%	大買/大賣/
2021/07/13	92	50.51	258.5	50.90	49.50	-166.5	24,292	-0.69%	大賣/鉅額交易
2021/07/12	74.5	53.75	24	53.92	53.00	50.5	24,307	0.21%
2021/07/09	104.1	53.76	50.1	53.43	53.00	54	24,199	0.22%	大買/
2021/07/08	55	54.55	126	54.37	54.80	-71	24,553	-0.29%	大賣/
2021/07/07	361.8	53.91	299.2	53.54	53.10	62.6	24,397	0.26%	大買/大賣/
2021/07/06	310.6	56.76	170.1	56.76	55.90	140.5	24,264	0.58%	大買/大賣/鉅額交易
2021/07/05	124.1	56.37	249.3	55.58	57.30	-125.3	23,381	-0.54%	大買/大賣/鉅額交易
2021/07/02	180	52.02	111	52.12	52.10	69	22,924	0.30%	大買/大賣/
2021/07/01	162	52.32	131	52.07	50.80	31	22,671	0.14%	大買/大賣/
2021/06/30	225.6	52.21	247.4	52.31	52.50	-21.8	22,189	-0.10%	大買/大賣/
2021/06/29	284	51.13	221.1	50.75	50.00	62.9	21,338	0.29%	大買/大賣/
2021/06/28	105	48.63	90.4	48.70	49.30	14.6	20,564	0.07%	大買/
2021/06/25	19.4	47.07	26	46.93	46.70	-6.6	20,346	-0.03%
2021/06/24	27.2	48.26	8	48.12	47.95	19.2	20,689	0.09%
2021/06/23	70.5	47.96	64	48.19	47.35	6.5	20,961	0.03%
2021/06/22	67.1	49.29	70	49.03	49.00	-2.9	20,871	-0.01%
2021/06/21	26	47.17	14	47.05	46.50	12	21,055	0.06%
2021/06/18	11	48.20	19	48.23	47.95	-8	21,254	-0.04%
2021/06/17	39	48.54	27	48.41	48.10	12	21,247	0.06%
2021/06/16	20	49.10	14	49.07	48.50	6	21,380	0.03%
2021/06/15	16	48.55	7	48.82	49.25	9	21,349	0.04%
2021/06/11	17	48.17	21	48.19	48.40	-4	21,266	-0.02%
2021/06/10	37.1	46.96	20.2	46.88	47.80	16.9	21,331	0.08%
2021/06/09	36	48.54	40	48.68	48.20	-4	21,190	-0.02%
2021/06/08	50.1	49.86	36	49.74	49.60	14.1	21,122	0.07%
2021/06/07	56	50.29	39	50.17	49.40	17	21,164	0.08%
2021/06/04	102	52.68	85.3	53.20	51.70	16.7	20,970	0.08%	大買/
2021/06/03	159.2	53.23	135.1	53.09	52.50	24.1	20,921	0.12%	大買/大賣/
2021/06/02	131.3	51.57	108.1	50.74	51.90	23.2	20,592	0.11%	大買/大賣/
2021/06/01	29	48.39	9	48.32	48.55	20	20,218	0.10%
2021/05/31	127	49.95	99	50.07	48.35	28	20,473	0.14%	大買/
2021/05/28	127	48.65	89	48.49	47.95	38	20,205	0.19%	大買/
2021/05/27	37.2	46.75	26	46.98	45.90	11.2	19,871	0.06%
2021/05/26	8	46.56	29.2	46.87	47.00	-21.2	19,832	-0.11%
2021/05/25	68.1	46.12	54	46.16	46.15	14.1	19,798	0.07%
2021/05/24	42	47.06	36	47.01	46.85	6	19,666	0.03%
2021/05/21	85	47.30	82	46.91	47.90	3	19,748	0.02%
2021/05/20	83.3	48.20	85.4	48.41	46.90	-2.1	19,583	-0.01%
2021/05/19	80.2	50.36	70.1	50.24	51.40	10.1	19,293	0.05%
2021/05/18	45.2	46.31	20.6	46.97	47.05	24.6	19,018	0.13%
2021/05/17	12	42.67	13.9	43.42	42.80	-1.9	18,945	-0.01%
2021/05/14	27.5	48.01	27	47.46	47.05	0.5	18,609	0.00%
2021/05/13	46	48.85	52	48.18	49.00	-6	18,434	-0.03%
2021/05/12	34.1	51.98	57.7	52.01	51.10	-23.6	18,194	-0.13%
2021/05/11	159.9	59.28	181.6	56.83	55.50	-21.7	17,851	-0.12%	大買/大賣/
2021/05/10	74.4	58.90	31	58.98	59.40	43.4	17,404	0.25%
2021/05/07	18.1	56.41	12	56.26	57.60	6.1	17,183	0.04%
2021/05/06	49.4	56.14	79	56.08	56.10	-29.7	17,015	-0.17%
2021/05/05	154.1	55.38	121	55.49	54.20	33.1	16,752	0.20%	大買/大賣/
2021/05/04	47	54.85	43	54.35	53.50	4	16,410	0.02%
2021/05/03	80.4	60.62	59.2	59.90	58.00	21.3	16,080	0.13%
2021/04/29	68	60.17	91.3	59.97	59.20	-23.3	15,819	-0.15%
2021/04/28	108.2	58.91	62.3	58.65	58.50	45.9	15,474	0.30%	大買/
2021/04/27	29.1	61.72	44	61.45	60.70	-14.9	15,347	-0.10%
2021/04/26	41.6	61.63	29.1	61.62	62.00	12.5	15,124	0.08%
2021/04/23	32.6	59.09	78.2	58.47	59.30	-45.6	14,900	-0.31%
2021/04/22	108.6	62.11	137.5	62.68	59.50	-28.9	14,591	-0.20%	大買/大賣/
2021/04/21	58.5	58.48	65.4	58.56	58.90	-6.9	13,851	-0.05%
2021/04/20	55.1	57.62	48.1	57.59	58.30	7	13,806	0.05%
2021/04/19	105.2	58.49	100.2	58.69	59.20	5	13,667	0.04%	大買/
2021/04/16	161	54.76	188.1	54.90	55.20	-27.1	13,253	-0.20%	大買/大賣/
2021/04/15	48	52.76	54.7	52.66	52.30	-6.7	12,929	-0.05%
2021/04/14	152.2	52.48	182.5	51.75	51.50	-30.3	12,790	-0.24%	大買/大賣/
2021/04/13	43.4	51.13	24.4	51.22	50.90	19	12,390	0.15%
2021/04/12	61.3	50.92	73.5	50.86	52.20	-12.2	12,452	-0.10%
2021/04/09	51.8	48.97	23	49.03	48.30	28.8	12,374	0.23%
2021/04/08	97.2	49.53	87.2	49.94	50.20	9.9	12,166	0.08%
2021/04/07	64.2	46.70	50.2	46.38	47.15	14	12,013	0.12%
2021/04/06	27.2	46.11	20.4	45.84	46.20	6.8	12,151	0.06%
2021/04/01	99.4	45.11	99.2	44.81	44.60	0.2	12,071	0.00%
2021/03/31	29.3	44.36	15	44.30	44.55	14.3	11,958	0.12%
2021/03/30	27.2	44.41	42.7	44.63	45.10	-15.5	11,975	-0.13%
2021/03/29	161.5	44.25	186.2	43.89	43.80	-24.6	11,926	-0.21%	大買/大賣/
2021/03/26	105	41.78	127.4	41.99	43.50	-22.4	12,258	-0.18%	大買/大賣/
2021/03/25	63.1	39.64	80.1	39.63	39.60	-17	12,414	-0.14%
2021/03/24	208.4	40.37	219.7	40.09	39.75	-11.3	12,411	-0.09%	大買/大賣/
2021/03/23	138.8	40.92	77	41.01	41.50	61.8	11,929	0.52%	大買/
2021/03/22	24	39.97	19	39.92	40.00	5	11,793	0.04%
2021/03/19	20.7	39.77	28	39.78	40.15	-7.3	11,918	-0.06%
2021/03/18	29.5	38.44	34.1	38.74	39.10	-4.6	11,716	-0.04%
2021/03/17	12	38.42	11	38.39	38.00	1	11,741	0.01%
2021/03/16	59.1	38.03	42	38.18	38.15	17.1	11,892	0.14%
2021/03/15	41.2	39.06	47	38.90	38.75	-5.8	11,824	-0.05%
2021/03/12	49.1	39.43	18.1	39.25	39.25	31	11,781	0.26%
2021/03/11	11.1	39.85	14	39.55	39.95	-2.9	11,738	-0.02%
2021/03/10	38	39.08	43.1	39.19	39.50	-5.1	11,608	-0.04%
2021/03/09	187.1	39.83	139	39.62	39.45	48.1	11,532	0.42%	大買/大賣/
2021/03/08	79.1	39.29	86.4	39.47	38.70	-7.3	11,241	-0.06%
2021/03/05	79.1	38.16	84	38.09	38.20	-4.9	10,964	-0.04%
2021/03/04	58.1	38.08	66.3	37.94	38.30	-8.2	11,104	-0.07%
2021/03/03	45	36.55	61	36.88	37.30	-16	10,910	-0.15%
2021/03/02	7	36.19	9	36.14	35.95	-2	10,756	-0.02%
2021/02/26	45	35.78	62	36.01	36.05	-17	10,771	-0.16%
2021/02/25	11	35.54	12	35.80	35.95	-1	10,715	-0.01%
2021/02/24	5.1	35.71	15	35.62	35.35	-9.9	10,732	-0.09%
2021/02/23	44.3	35.80	68	35.98	35.95	-23.7	10,756	-0.22%
2021/02/22	7.2	34.44	3	34.69	35.10	4.2	10,588	0.04%
2021/02/19	17	33.96	3	33.75	33.90	14	10,606	0.13%
2021/02/18	11	34.22	14	34.20	34.55	-3	10,763	-0.03%
2021/02/17	12	33.04	2	32.65	33.20	10	10,654	0.09%
2021/02/05	4	32.41	5	32.29	32.30	-1	10,617	-0.01%
2021/02/04	1	32.10	3	32.03	32.20	-2	10,636	-0.02%
2021/02/03	2	31.75	0	0.00	31.65	2	10,641	0.02%
2021/02/02	12	32.08	0	0.00	32.00	12	10,683	0.11%
2021/02/01	2	31.75	5	31.57	31.90	-3	10,805	-0.03%
2021/01/29	15	31.55	11	31.40	31.40	4	10,839	0.04%
2021/01/28	6	32.04	6	32.12	32.10	0	10,819	0.00%
2021/01/27	3	32.80	15	32.89	32.85	-12	10,853	-0.11%
2021/01/26	1	33.00	0	33.20	33.35	1	10,842	0.01%
2021/01/25	0	0.00	7	32.91	33.35	-7	10,814	-0.06%
2021/01/22	11	32.63	34.1	32.68	33.15	-23.1	10,851	-0.21%
2021/01/21	19.1	32.12	14	32.37	32.15	5.1	10,796	0.05%
2021/01/20	43.2	32.34	49	32.57	32.20	-5.8	10,939	-0.05%
2021/01/19	41	33.61	48	33.56	33.40	-7	10,812	-0.06%
2021/01/18	45.2	33.73	23	33.34	34.00	22.2	10,762	0.21%
2021/01/15	9.3	34.66	13	34.82	34.55	-3.7	10,718	-0.03%
2021/01/14	3	35.62	17.1	35.40	35.60	-14.1	10,703	-0.13%
2021/01/13	67.1	35.31	112.2	35.42	35.15	-45.2	10,690	-0.42%	大賣/
2021/01/12	11.1	36.31	14	36.36	36.10	-2.9	10,562	-0.03%
2021/01/11	58.1	36.68	5.3	37.12	37.00	52.8	10,483	0.50%
2021/01/08	6.3	36.90	9	36.93	37.00	-2.7	10,435	-0.03%
2021/01/07	20	36.57	7	37.06	36.60	13	10,330	0.13%
2021/01/06	26	37.53	41	37.07	36.80	-15	10,253	-0.15%
2021/01/05	67.1	37.47	34	37.48	37.75	33.1	10,071	0.33%
2021/01/04	29	36.83	11	37.16	36.95	18	9,841	0.18%
2020/12/31	23	36.10	28	36.03	36.50	-5	9,587	-0.05%
2020/12/30	103.2	36.88	74	36.62	36.15	29.2	9,502	0.31%	大買/
2020/12/29	32	37.24	12	37.40	37.40	20	9,217	0.22%
2020/12/28	14	36.51	15	36.44	36.30	-1	8,927	-0.01%
2020/12/25	46	36.48	37	36.53	36.55	9	8,843	0.10%
2020/12/24	45.3	37.02	8	37.19	36.60	37.3	8,722	0.43%
2020/12/23	25	37.00	68	36.91	37.30	-43	8,566	-0.50%
2020/12/22	190.5	38.95	160	39.06	37.40	30.5	8,472	0.36%	大買/大賣/
2020/12/21	139	37.32	256.3	36.76	38.25	-117.3	7,763	-1.51%	大買/大賣/鉅額交易
2020/12/18	231.3	35.02	278	35.23	35.30	-46.7	7,197	-0.65%	大買/大賣/
2020/12/17	100	34.74	59	35.12	34.90	41	7,094	0.58%
2020/12/16	38	34.66	14.1	34.83	34.90	23.9	7,101	0.34%
2020/12/15	52.5	34.73	195	34.58	34.50	-142.5	7,053	-2.02%	大賣/鉅額交易
2020/12/14	23	33.85	9	33.75	33.95	14	6,976	0.20%
2020/12/11	31.1	33.75	33.1	33.45	33.80	-2.1	7,087	-0.03%
2020/12/10	67.1	34.00	63	34.61	33.35	4.1	7,114	0.06%
2020/12/09	25	33.66	17	33.67	33.80	8	7,029	0.11%
2020/12/08	2	32.70	0	0.00	33.20	2	7,277	0.03%
2020/12/07	3	33.15	0.1	33.25	33.20	2.9	7,495	0.04%
2020/12/04	6	33.33	4	33.20	33.20	2	7,767	0.03%
2020/12/03	8	32.82	18.2	32.94	32.80	-10.2	8,068	-0.13%
2020/12/02	39	33.42	31.2	33.31	33.20	7.8	8,464	0.09%
2020/12/01	130.5	33.28	49	33.59	33.85	81.5	8,699	0.94%	大買/
2020/11/30	158	34.25	92.4	34.23	33.45	65.6	8,782	0.75%	大買/
2020/11/27	13.2	33.04	180	33.06	33.55	-166.8	8,605	-1.94%	大賣/鉅額交易
2020/11/26	51	32.19	11	32.17	32.25	40	8,472	0.47%
2020/11/25	33	31.94	51	31.96	32.00	-18	8,548	-0.21%
2020/11/24	13	31.40	18	31.37	31.30	-5	8,433	-0.06%
2020/11/23	43.4	31.20	15	31.11	31.80	28.4	8,398	0.34%
2020/11/20	11	30.66	52	30.86	30.90	-41	8,299	-0.49%
2020/11/19	35.3	31.87	45	31.49	31.45	-9.7	8,203	-0.12%
2020/11/18	122.2	32.12	62	32.15	32.00	60.2	8,150	0.74%	大買/
2020/11/17	180.3	32.10	175	32.07	32.50	5.3	8,045	0.07%	大買/大賣/
2020/11/16	5	30.91	51	30.86	30.85	-46	7,804	-0.59%
2020/11/13	3	30.70	13	30.55	30.60	-10	7,786	-0.13%
2020/11/12	10	30.18	7	30.21	30.00	3	7,779	0.04%
2020/11/11	26	30.37	20.5	30.36	30.80	5.5	7,797	0.07%
2020/11/10	22	30.95	21.8	30.94	30.75	0.2	7,771	0.00%
2020/11/09	280.7	31.26	233	31.37	31.20	47.7	7,697	0.62%	大買/大賣/
2020/11/06	79	30.68	26	30.70	30.60	53	7,563	0.70%
2020/11/05	40.4	30.47	5	30.63	30.35	35.4	7,526	0.47%
2020/11/04	6	30.38	26	30.33	30.35	-20	7,493	-0.27%
2020/11/03	9	29.79	8	29.87	29.85	1	7,393	0.01%
2020/11/02	45.2	29.86	2	30.08	29.85	43.2	7,381	0.59%
2020/10/30	41	30.40	58	30.37	30.20	-17	7,352	-0.23%
2020/10/29	22	29.94	9	29.93	30.05	13	7,258	0.18%
2020/10/28	104.5	30.79	111	30.83	30.40	-6.5	7,223	-0.09%	大買/大賣/
2020/10/27	8	29.78	15	29.70	29.90	-7	6,966	-0.10%
2020/10/26	15	29.67	4	29.75	29.75	11	6,917	0.16%
2020/10/23	16	29.59	13	29.60	29.45	3	6,898	0.04%
2020/10/22	4	29.35	8	29.38	29.25	-4	6,885	-0.06%
2020/10/21	0	0.00	8	28.98	29.15	-8	6,825	-0.12%
2020/10/20	8	28.82	0	0.00	28.50	8	6,798	0.12%
2020/10/19	0	0.00	2	29.20	28.90	-2	6,771	-0.03%
2020/10/16	6	29.33	6	29.24	29.30	0	6,748	0.00%
2020/10/15	5	28.86	14	28.84	28.95	-9	6,715	-0.13%
2020/10/14	13	29.00	6	29.09	29.00	7	6,688	0.10%
2020/10/13	2	28.40	12	28.56	28.90	-10	6,646	-0.15%
2020/10/12	13	28.48	13	28.72	28.45	0	6,615	0.00%
2020/10/08	1	28.65	17	28.71	29.15	-16	6,538	-0.24%
2020/10/07	7	29.12	1	29.05	28.80	6	6,476	0.09%
2020/10/06	5	28.81	0	0.00	28.95	5	6,428	0.08%
2020/10/05	30	28.45	50	28.68	28.95	-20	6,396	-0.31%
2020/09/30	4.5	28.58	0	0.00	28.50	4.5	6,348	0.07%
2020/09/29	4	28.24	1	28.35	28.35	3	6,306	0.05%
2020/09/28	1	28.75	1	28.40	28.50	0	6,291	0.00%
2020/09/25	5	28.33	54	28.83	28.05	-49	6,256	-0.78%
2020/09/24	11	29.06	25	28.97	28.75	-14	6,161	-0.23%
2020/09/23	16	29.48	12	29.50	29.40	4	6,080	0.07%
2020/09/22	35	29.44	13	29.51	29.85	22	6,014	0.37%
2020/09/21	15	29.60	33	29.50	29.70	-18	5,899	-0.31%
2020/09/18	17	29.74	29	29.77	29.50	-12	5,753	-0.21%
2020/09/17	142	30.55	18	30.46	30.20	124	5,605	2.21%	大買/鉅額交易
2020/09/16	25	30.24	212	30.37	30.60	-187	5,432	-3.44%	大賣/鉅額交易
2020/09/15	26	29.73	14	29.86	30.00	12	5,264	0.23%
2020/09/14	73	29.96	71	30.19	30.00	2	5,154	0.04%
2020/09/11	70	30.06	12	29.85	29.55	58	5,015	1.16%
2020/09/10	192	30.13	58	30.13	30.00	134	4,700	2.85%	大買/鉅額交易
2020/09/09	168	30.31	151	30.49	30.70	17	4,502	0.38%	大買/大賣/
2020/09/08	201	29.97	211	30.17	30.65	-10	4,220	-0.24%	大買/大賣/
2020/09/07	133	29.85	96	29.82	29.65	37	3,982	0.93%	大買/
2020/09/04	128	28.68	127	28.63	28.95	1	3,599	0.03%	大買/大賣/
2020/09/03	59	28.17	36	27.98	28.10	23	3,323	0.69%
2020/09/02	37	27.74	37	27.74	27.70	0	3,138	0.00%
2020/09/01	39	27.01	20	27.24	26.95	19	2,928	0.65%
2020/08/31	43	26.92	20	26.43	26.75	23	2,849	0.81%
2020/08/28	0	0.00	1	25.65	25.70	-1	2,699	-0.04%
2020/08/24	0	0.00	1	25.30	25.40	-1	2,686	-0.04%
2020/08/21	1	25.15	0	0.00	25.25	1	2,663	0.04%
2020/08/20	10	25.03	21	24.65	24.80	-11	2,643	-0.42%
2020/08/19	6	25.73	3	25.60	25.55	3	2,601	0.12%
2020/08/18	5	25.45	15.3	25.49	25.60	-10.3	2,564	-0.40%
2020/08/17	2	25.35	1	25.30	25.40	1	2,525	0.04%
2020/08/12	0	0.00	3	24.60	24.60	-3	2,438	-0.12%
2020/08/11	0	0.00	81	24.50	24.55	-81	2,421	-3.34%
2020/08/10	5	23.85	48	24.15	24.15	-43	2,370	-1.81%
2020/08/07	1	23.85	0	0.00	23.80	1	2,348	0.04%
2020/08/06	20	23.77	10	23.95	23.90	10	2,340	0.43%
2020/08/05	84	23.90	84	24.10	23.95	0	2,324	0.00%
2020/08/04	0	0.00	1	23.85	23.95	-1	2,308	-0.04%
2020/08/03	0	0.00	3	23.87	24.00	-3	2,291	-0.13%
2020/07/30	0	0.00	1	23.60	23.55	-1	2,230	-0.04%
2020/07/28	1	23.20	3	23.32	23.35	-2	2,207	-0.09%
2020/07/27	1	23.55	0	0.00	23.50	1	2,191	0.05%
2020/07/24	2	23.55	0	0.00	23.55	2	2,185	0.09%
2020/07/23	81	23.70	4	23.80	23.80	77	2,159	3.56%
2020/07/22	0	0.00	10	23.30	23.50	-10	2,127	-0.47%
2020/07/21	2	23.00	1	23.05	23.00	1	2,086	0.05%
2020/07/20	4	22.95	0	0.00	22.95	4	2,042	0.20%
2020/07/17	0	0.00	4	23.05	22.95	-4	2,041	-0.20%
2020/07/16	2	22.95	10	22.93	22.95	-8	2,046	-0.39%
2020/07/15	1	22.80	2	22.80	22.95	-1	2,030	-0.05%
2020/07/14	5	22.70	7	22.72	22.65	-2	2,031	-0.10%
2020/07/13	2	22.65	2	22.80	22.80	0	2,030	0.00%
2020/07/10	8	22.76	7	22.74	22.65	1	2,038	0.05%
2020/07/09	1	22.90	5	22.85	22.90	-4	2,022	-0.20%
2020/07/08	5	22.75	8	22.75	22.80	-3	2,015	-0.15%
2020/07/07	14	22.84	4	23.05	22.80	10	2,008	0.50%
2020/07/06	1	23.15	1	23.15	23.05	0	1,990	0.00%
2020/07/03	0	0.00	1	23.15	23.25	-1	1,971	-0.05%
2020/07/02	29	22.78	50	23.05	23.15	-21	1,954	-1.07%
2020/07/01	5	22.65	22	22.67	22.60	-17	1,901	-0.89%
2020/06/30	3	22.38	23	22.35	22.40	-20	1,871	-1.07%
2020/06/24	0	0.00	3	22.12	22.15	-3	1,868	-0.16%
2020/06/23	10	22.13	9	22.15	22.15	1	1,882	0.05%
2020/06/22	6	22.37	0	0.00	22.40	6	1,897	0.32%
2020/06/19	7	22.32	0	0.00	22.40	7	1,902	0.37%
2020/06/18	4	22.05	0	0.00	22.05	4	1,889	0.21%
2020/06/17	3	22.10	22	22.16	22.20	-19	1,882	-1.01%
2020/06/16	30	21.95	11	22.05	22.00	19	1,892	1.00%
2020/06/15	17	22.05	4	21.96	21.90	13	1,881	0.69%
2020/06/12	48	22.54	0	0.00	22.35	48	1,835	2.61%
2020/06/11	42	24.35	288	24.39	24.30	-246	1,737	-14.16%	大賣/鉅額交易
2020/06/10	2	24.25	86	24.30	24.30	-84	1,678	-5.00%
2020/06/09	45	24.30	2	24.25	24.30	43	1,670	2.57%
2020/06/08	16	24.32	1	24.35	24.30	15	1,676	0.89%
2020/06/05	7	24.30	1	24.30	24.30	6	1,674	0.36%
2020/06/04	1	24.30	4	24.28	24.25	-3	1,700	-0.18%
2020/06/03	4	24.35	2	24.40	24.35	2	1,728	0.12%
2020/06/02	42	24.29	4	24.30	24.30	38	1,747	2.17%
2020/06/01	0	0.00	2	24.18	24.20	-2	1,825	-0.11%
2020/05/29	2	24.00	2	24.03	23.95	0	1,847	0.00%
2020/05/28	0	0.00	26	24.03	24.15	-26	1,835	-1.42%
2020/05/27	8	24.18	4	24.11	24.15	4	1,857	0.22%
2020/05/26	0	0.00	45	23.95	24.05	-45	1,838	-2.45%
2020/05/25	1	23.70	8	23.77	23.90	-7	1,822	-0.38%
2020/05/22	11.2	23.91	10	23.88	23.85	1.2	1,826	0.07%
2020/05/21	6	23.86	2	23.80	23.95	4	1,816	0.22%
2020/05/20	75	23.57	0	0.00	23.55	75	1,786	4.20%
2020/05/19	18	23.24	0	0.00	23.50	18	1,769	1.02%
2020/05/18	4	23.10	4	23.33	23.25	0	1,743	0.00%
2020/05/15	5	23.00	8	23.15	23.10	-3	1,704	-0.18%
2020/05/14	13	23.08	1	23.15	23.05	12	1,701	0.71%
2020/05/13	0	0.00	13	23.15	23.25	-13	1,700	-0.76%
2020/05/12	53	23.03	4	22.95	22.95	49	1,691	2.90%
2020/05/11	39	23.17	2	23.20	23.15	37	1,817	2.04%
2020/05/08	65	23.16	12	23.13	23.15	53	1,808	2.93%
2020/05/07	1	22.95	4	23.01	23.05	-3	1,809	-0.17%
2020/05/06	22	22.81	0	0.00	22.90	22	1,815	1.21%
2020/05/05	35	22.80	2	22.88	22.90	33	1,805	1.83%
2020/05/04	6	22.68	1	22.75	22.70	5	1,802	0.28%
2020/04/30	4	22.96	9	22.99	23.10	-5	1,801	-0.28%
2020/04/29	19	22.76	18	22.81	22.80	1	1,815	0.06%
2020/04/28	9	22.57	3	22.58	22.70	6	1,815	0.33%
2020/04/27	0	0.00	3	22.32	22.35	-3	1,871	-0.16%
2020/04/21	4	21.99	2	21.85	21.80	2	1,877	0.11%
2020/04/20	2	22.15	1	22.10	22.15	1	1,857	0.05%
2020/04/17	1	22.10	12	22.13	22.10	-11	1,863	-0.59%
2020/04/16	12	22.06	0	0.00	22.10	12	1,866	0.64%
2020/04/15	13	22.15	2	22.10	22.15	11	1,865	0.59%
2020/04/14	1	22.00	2	21.95	22.05	-1	1,889	-0.05%
2020/04/13	1	21.95	0	0.00	21.85	1	1,891	0.05%
2020/04/09	2	21.80	20	21.80	21.80	-18	1,932	-0.93%
2020/04/08	2	21.65	1	21.65	21.80	1	1,944	0.05%
2020/04/07	0	0.00	3	21.52	21.50	-3	1,956	-0.15%
2020/04/06	3	21.47	0	0.00	21.45	3	1,953	0.15%
2020/04/01	1	21.60	0	0.00	21.50	1	1,948	0.05%
2020/03/31	3	21.63	2	21.60	21.60	1	1,949	0.05%
2020/03/30	1	21.10	2	21.40	21.50	-1	1,954	-0.05%
2020/03/27	23	21.63	1	21.65	21.10	22	1,969	1.12%
2020/03/26	2	21.05	4	21.28	21.40	-2	1,963	-0.10%
2020/03/25	1	21.00	2	21.20	21.30	-1	1,961	-0.05%
2020/03/24	0	0.00	1	19.90	20.20	-1	1,933	-0.05%
2020/03/23	7	19.59	12	19.62	19.60	-5	1,922	-0.26%
2020/03/20	10	20.17	4	20.20	20.00	6	1,937	0.31%
2020/03/19	3	19.68	62	19.31	19.40	-59	1,922	-3.07%
2020/03/18	6	21.63	2	21.40	21.30	4	1,866	0.21%
2020/03/16	0	0.00	5	22.52	22.30	-5	1,810	-0.28%
2020/03/13	3	21.77	27	22.02	22.15	-24	1,764	-1.36%
2020/03/12	10	22.86	6	22.91	22.75	4	1,702	0.23%
2020/03/11	0	0.00	5	23.55	23.45	-5	1,674	-0.30%
2020/03/10	74	23.06	60	23.27	23.25	14	1,661	0.84%
2020/03/09	17	23.81	23	23.56	23.50	-6	1,628	-0.37%
2020/03/06	11	23.96	5	24.11	24.10	6	1,597	0.38%
2020/03/05	47	24.29	50	24.31	24.35	-3	1,567	-0.19%
2020/03/04	37	23.39	23	23.55	23.60	14	1,479	0.95%
2020/03/03	1	23.05	1	22.95	23.10	0	1,474	0.00%
2020/03/02	5	22.85	1	22.60	22.70	4	1,482	0.27%
2020/02/27	0	0.00	4	22.50	22.50	-4	1,529	-0.26%
2020/02/26	0	0.00	2	22.50	22.50	-2	1,581	-0.13%
2020/02/25	5	22.10	7	22.36	22.50	-2	1,592	-0.13%
2020/02/24	1	22.45	0	0.00	22.40	1	1,588	0.06%
2020/02/20	7	22.70	0	0.00	22.65	7	1,603	0.44%
2020/02/19	4	22.76	0	0.00	22.80	4	1,607	0.25%
2020/02/17	5	22.50	11	22.50	22.55	-6	1,619	-0.37%
2020/02/14	1	22.60	4	22.60	22.65	-3	1,614	-0.19%
2020/02/12	3.2	22.70	0	0.00	22.70	3.2	1,595	0.20%
2020/02/11	2	22.65	5	22.66	22.70	-3	1,463	-0.20%
2020/02/06	4	22.84	1	22.85	22.90	3	1,463	0.20%
2020/02/05	1	22.85	12	22.80	22.75	-11	1,476	-0.75%
2020/02/04	0	0.00	12	22.79	22.80	-12	1,473	-0.81%
2020/02/03	0	0.00	12	22.50	22.60	-12	1,465	-0.82%
2020/01/31	0	0.00	1	22.60	22.55	-1	1,422	-0.07%
2020/01/30	3	22.55	5	22.90	22.50	-2	1,404	-0.14%
2020/01/17	2	23.25	0	0.00	23.20	2	1,338	0.15%
2020/01/15	0	0.00	1	23.30	23.25	-1	1,369	-0.07%
2020/01/10	6	23.10	0	0.00	23.15	6	1,434	0.42%
2020/01/09	3	23.15	0	0.00	23.15	3	1,431	0.21%
2020/01/08	0	0.00	8	23.14	23.10	-8	1,437	-0.56%
2020/01/07	4	23.25	4	23.25	23.25	0	1,404	0.00%
2020/01/06	2	23.20	0	0.00	23.25	2	1,403	0.14%
2020/01/02	0	0.00	3	23.37	23.35	-3	1,377	-0.22%
2019/12/31	1	23.00	0	0.00	23.00	1	1,358	0.07%
2019/12/30	0	0.00	2	22.95	22.95	-2	1,333	-0.15%
2019/12/25	1	22.80	0	0.00	22.90	1	1,303	0.08%
2019/12/23	2	22.70	0	0.00	22.70	2	1,261	0.16%
2019/12/20	4	22.78	0	0.00	22.70	4	1,247	0.32%
2019/12/19	0	0.00	7	23.04	23.00	-7	1,211	-0.58%
2019/12/18	0	0.00	12	22.96	23.05	-12	1,196	-1.00%
2019/12/16	6	22.95	45	22.95	22.95	-39	1,157	-3.37%
2019/12/13	0	0.00	2	22.75	22.75	-2	1,140	-0.18%
2019/12/12	1	22.65	21	22.65	22.70	-20	1,133	-1.76%
2019/12/11	2	22.40	0	0.00	22.60	2	1,127	0.18%
2019/12/09	2	22.65	0	0.00	22.60	2	1,133	0.18%
2019/12/06	4	22.65	8	22.65	22.65	-4	1,142	-0.35%
2019/12/05	6	22.60	0	0.00	22.65	6	1,149	0.52%
2019/12/04	1	22.70	4	22.66	22.70	-3	1,139	-0.26%
2019/12/02	5	22.60	4	22.60	22.60	1	1,144	0.09%
2019/11/29	3	22.55	9	22.52	22.60	-6	1,150	-0.52%
2019/11/28	3	22.48	6	22.60	22.55	-3	1,149	-0.26%
2019/11/27	10	22.49	4	22.56	22.40	6	1,114	0.54%
2019/11/26	8	22.37	3	22.43	22.50	5	1,098	0.46%
2019/11/25	6	21.99	9	22.02	22.00	-3	1,026	-0.29%
2019/11/22	1	21.75	0	0.00	21.60	1	980	0.10%
2019/11/21	19	21.58	0	0.00	21.55	19	972	1.95%
2019/11/15	4	21.61	0	0.00	21.50	4	961	0.42%
2019/11/12	2	21.50	0	0.00	21.55	2	988	0.20%
2019/11/08	2	21.75	0	0.00	21.75	2	996	0.20%
2019/11/07	3	21.65	1	21.65	21.65	2	1,004	0.20%
2019/10/30	0	0.00	2	21.50	21.50	-2	1,071	-0.19%
2019/10/28	0	0.00	1	21.40	21.35	-1	1,090	-0.09%
2019/10/22	4	21.65	0	0.00	21.60	4	1,096	0.36%
2019/10/21	4	21.81	0	0.00	21.75	4	1,090	0.37%
2019/10/18	1	21.35	0	0.00	22.25	1	1,061	0.09%
2019/10/17	0	0.00	4	21.30	21.20	-4	1,022	-0.39%
2019/10/15	4	21.50	0	0.00	21.40	4	1,024	0.39%
2019/10/14	0	0.00	2	21.45	21.50	-2	1,048	-0.19%
2019/10/08	0	0.00	1	21.80	21.60	-1	1,077	-0.09%
2019/10/07	0	21.65	0	0.00	21.70	0	1,097	0.00%
2019/10/04	0	0.00	1	21.75	21.75	-1	1,114	-0.09%
2019/09/27	2	21.58	3	21.55	21.55	-1	1,165	-0.09%
2019/09/20	0	0.00	2	21.50	21.50	-2	1,149	-0.17%
2019/09/19	3	21.35	10	21.35	21.35	-7	1,145	-0.61%
2019/09/18	10	21.24	1	21.30	21.30	9	1,161	0.77%
2019/09/17	0	0.00	2	21.15	21.25	-2	1,198	-0.17%
2019/09/12	0	0.00	2	21.18	21.05	-2	1,243	-0.16%
2019/09/11	2	21.00	0	0.00	21.10	2	1,260	0.16%
2019/09/09	5	21.08	1	21.05	21.10	4	1,243	0.32%
2019/09/06	1	21.25	6	21.23	21.25	-5	1,236	-0.40%
2019/09/04	6	20.80	3	20.90	20.90	3	1,245	0.24%
2019/09/03	4	20.85	4	20.90	20.90	0	1,226	0.00%
2019/08/29	4	20.65	2	20.55	20.55	2	1,191	0.17%
2019/08/28	2	20.68	0	0.00	20.65	2	1,179	0.17%
2019/08/26	0	0.00	2	20.70	20.70	-2	1,155	-0.17%
2019/08/20	2	20.80	2	20.70	20.80	0	1,179	0.00%
2019/08/19	6	20.98	7	20.75	20.75	-1	1,164	-0.09%
2019/08/16	1	20.90	0	0.00	20.90	1	1,161	0.09%
2019/08/15	3	21.05	3	21.05	21.05	0	1,166	0.00%
2019/08/14	5	21.29	9	21.28	21.30	-4	1,165	-0.34%
2019/08/13	1	21.25	0	0.00	21.25	1	1,166	0.09%
2019/08/12	1	21.65	0	0.00	21.70	1	1,168	0.09%
2019/08/07	45	20.85	1	21.40	21.30	44	1,152	3.82%
2019/08/06	0	0.00	5	20.46	20.60	-5	1,130	-0.44%
2019/08/05	1	20.75	0	0.00	20.75	1	1,128	0.09%
2019/08/02	2	21.10	0	0.00	21.10	2	1,121	0.18%
2019/07/29	0	0.00	1	21.80	21.80	-1	1,125	-0.09%
2019/07/25	0	0.00	1	21.55	21.60	-1	1,130	-0.09%
2019/07/24	3	21.67	0	0.00	21.55	3	1,124	0.27%
2019/07/23	1	21.90	0	0.00	21.90	1	1,114	0.09%
2019/07/22	2	22.05	0	0.00	22.00	2	1,109	0.18%
2019/07/17	5	22.03	6	22.08	22.05	-1	1,169	-0.09%
2019/07/16	9	22.47	4	22.48	22.35	5	1,172	0.43%
2019/07/15	14	23.65	0	0.00	23.65	14	1,160	1.21%
2019/07/12	0	0.00	2	23.75	23.65	-2	1,153	-0.17%
2019/07/10	0	0.00	2	23.45	23.50	-2	1,132	-0.18%
2019/07/08	0	0.00	3	23.30	23.15	-3	1,126	-0.27%
2019/07/05	0	0.00	1	23.15	23.00	-1	1,152	-0.09%
2019/07/04	1	22.95	1	23.00	22.95	0	1,165	0.00%
2019/07/01	0	0.00	1	23.20	23.30	-1	1,199	-0.08%
2019/06/27	0	0.00	2	23.25	23.25	-2	1,206	-0.17%
2019/06/26	1	23.15	1	23.15	23.15	0	1,206	0.00%
2019/06/24	2	23.15	2	23.35	23.35	0	1,205	0.00%
2019/06/21	0	0.00	1	23.20	23.45	-1	1,160	-0.09%
2019/06/20	0	0.00	1	23.10	23.10	-1	1,129	-0.09%
2019/06/19	0	0.00	7	22.99	23.00	-7	1,125	-0.62%
2019/06/18	1	22.80	0	0.00	22.85	1	1,133	0.09%
2019/06/17	5	22.75	0	0.00	22.85	5	1,135	0.44%
2019/06/12	1	22.40	0	0.00	22.50	1	1,131	0.09%
2019/06/10	1	22.35	0	0.00	22.35	1	1,123	0.09%
2019/06/06	0	0.00	2	22.30	22.25	-2	1,133	-0.18%
2019/06/05	0	0.00	1	22.25	22.30	-1	1,133	-0.09%
2019/06/03	0	0.00	2	22.20	22.20	-2	1,136	-0.18%
2019/05/31	2	22.25	1	22.25	22.15	1	1,141	0.09%
2019/05/29	1	21.90	0	0.00	22.00	1	1,144	0.09%
2019/05/28	1	21.85	1	22.35	21.85	0	1,131	0.00%
2019/05/27	4	22.23	1	22.35	22.30	3	1,104	0.27%
2019/05/23	0	0.00	8	22.40	22.25	-8	1,101	-0.73%
2019/05/22	8	22.50	2	22.55	22.55	6	1,099	0.55%
2019/05/17	0	0.00	1	22.25	22.00	-1	1,125	-0.09%
2019/05/16	0	0.00	1	22.15	22.10	-1	1,126	-0.09%
2019/05/14	1	21.95	3	22.15	22.25	-2	1,147	-0.17%
2019/05/13	3	21.73	2	21.83	21.75	1	1,146	0.09%
2019/05/10	2	22.30	1	22.20	22.15	1	1,137	0.09%
2019/05/09	2	22.45	0	0.00	22.15	2	1,141	0.18%
2019/05/08	2	22.45	5	22.43	22.45	-3	1,131	-0.27%
2019/05/07	0	0.00	1	22.35	22.35	-1	1,116	-0.09%
2019/05/06	2	22.20	5	22.30	22.25	-3	1,121	-0.27%
2019/05/03	0	0.00	1	22.20	22.25	-1	1,122	-0.09%
2019/05/02	2	22.00	8	22.09	22.10	-6	1,111	-0.54%
2019/04/30	0	0.00	11	22.05	22.10	-11	1,104	-1.00%
2019/04/29	1	21.70	3.2	21.90	21.90	-2.2	1,098	-0.20%
2019/04/26	2	21.55	1	21.65	21.65	1	1,089	0.09%
2019/04/24	0	0.00	9	21.62	21.65	-9	1,072	-0.84%
2019/04/23	7	21.59	5	21.55	21.60	2	1,059	0.19%
2019/04/22	6	21.83	5	21.80	21.75	1	1,036	0.10%
2019/04/19	5	21.90	11	21.97	22.00	-6	1,021	-0.59%
2019/04/18	5	21.93	2	21.90	21.85	3	1,012	0.30%
2019/04/17	3	21.90	3	21.95	21.90	0	1,002	0.00%
2019/04/15	4	22.04	0	0.00	22.00	4	997	0.40%
2019/04/12	0	0.00	9	22.01	22.05	-9	1,015	-0.89%
2019/04/11	5	22.11	12	22.16	22.15	-7	1,007	-0.70%
2019/04/10	5	21.89	4	21.94	21.95	1	973	0.10%
2019/04/09	6.2	21.61	13	21.63	21.90	-6.8	947	-0.72%
2019/04/08	2	21.15	0	0.00	21.30	2	928	0.22%
2019/04/02	1	21.15	0	0.00	21.10	1	953	0.10%
2019/03/29	4	21.20	3	21.33	21.25	1	981	0.10%
2019/03/28	1	21.20	1	21.15	21.30	0	1,141	0.00%
2019/03/25	2	20.90	15	21.00	20.95	-13	1,248	-1.04%
2019/03/22	6	21.20	0	0.00	21.20	6	1,240	0.48%
2019/03/21	5	21.34	29	21.40	21.45	-24	1,235	-1.94%
2019/03/20	0	0.00	1	20.80	20.90	-1	1,211	-0.08%
2019/03/18	0	0.00	2	20.65	20.75	-2	1,198	-0.17%
2019/03/13	0	20.85	0	0.00	20.65	0	1,195	0.00%
2019/03/12	5	20.55	0	0.00	20.60	5	1,197	0.42%
2019/03/08	3	20.45	1	20.45	20.50	2	1,212	0.16%
2019/03/07	2	20.65	0	0.00	20.60	2	1,208	0.17%
2019/03/06	0	0.00	8	20.77	20.75	-8	1,207	-0.66%
2019/03/05	4	20.60	2	20.60	20.65	2	1,204	0.17%
2019/02/27	5	20.40	0	0.00	20.50	5	1,199	0.42%
2019/02/26	1	20.40	0	0.00	20.40	1	1,198	0.08%
2019/02/25	0	0.00	4	20.35	20.30	-4	1,202	-0.33%
2019/02/22	0	0.00	12	20.26	20.25	-12	1,200	-1.00%
2019/02/21	4	20.30	0	0.00	20.40	4	1,190	0.34%
2019/02/20	2	20.40	1	20.55	20.50	1	1,173	0.09%
2019/02/19	2	20.18	0	0.00	20.15	2	1,146	0.17%
2019/02/18	0	0.00	4	19.95	20.05	-4	1,132	-0.35%
2019/02/15	1	19.80	0	0.00	19.90	1	1,117	0.09%
2019/02/14	2	19.85	6	19.93	19.85	-4	1,110	-0.36%
2019/02/13	20	19.90	0	0.00	19.95	20	1,095	1.82%
2019/02/12	0	0.00	1	19.65	19.65	-1	1,084	-0.09%
2019/01/30	1	19.80	3	19.80	19.70	-2	1,063	-0.19%
2019/01/29	0	0.00	9	19.55	19.75	-9	1,053	-0.85%
2019/01/28	3	19.55	0	0.00	19.60	3	1,051	0.29%
2019/01/25	2	19.68	2	19.55	19.50	0	1,054	0.00%
2019/01/24	17	19.54	2	19.35	19.75	15	1,044	1.44%
2019/01/22	2	19.05	6	19.05	19.15	-4	1,027	-0.39%
2019/01/17	2	19.00	0	0.00	19.10	2	1,046	0.19%
2019/01/16	2	19.05	0	0.00	19.05	2	1,046	0.19%
2019/01/15	7	19.00	0	0.00	19.05	7	1,056	0.66%
2019/01/11	5	19.08	0	0.00	19.05	5	1,077	0.46%
2019/01/10	3	18.95	0	0.00	19.00	3	1,068	0.28%
2019/01/09	0	0.00	3	19.10	19.05	-3	1,064	-0.28%
2019/01/04	6	18.73	0	0.00	18.65	6	1,052	0.57%
2019/01/03	5	18.85	0	0.00	18.85	5	1,060	0.47%
2019/01/02	4	18.86	0	0.00	18.90	4	1,058	0.38%
2018/12/28	0	0.00	1	19.00	19.00	-1	1,058	-0.09%
2018/12/27	0	0.00	3	18.90	18.85	-3	1,073	-0.28%
2018/12/26	1	18.75	10	18.85	18.85	-9	1,068	-0.84%
2018/12/25	8	18.86	3	18.88	18.85	5	1,060	0.47%
2018/12/24	2	18.93	1	18.90	18.95	1	1,045	0.10%
2018/12/22	5	19.03	0	0.00	19.05	5	1,048	0.48%
2018/12/21	61	19.06	15	18.97	18.85	46	1,065	4.32%
2018/12/20	9	19.69	2	19.95	19.65	7	937	0.75%
2018/12/19	24	19.75	4	19.45	19.60	20	911	2.20%
2018/12/17	1	20.85	0	0.00	20.75	1	827	0.12%
2018/12/14	1	20.65	0	0.00	20.75	1	842	0.12%
2018/12/07	0	0.00	3	20.70	20.85	-3	858	-0.35%
2018/12/05	7	20.89	0	0.00	20.90	7	851	0.82%
2018/12/04	5	20.95	0	0.00	21.00	5	855	0.58%
2018/12/03	1	21.00	0	0.00	20.95	1	852	0.12%
2018/11/30	2	20.85	3	20.90	20.90	-1	835	-0.12%
2018/11/28	0	0.00	2	20.75	21.00	-2	830	-0.24%
2018/11/26	1	20.80	2	20.75	20.75	-1	824	-0.12%
2018/11/23	1	20.75	0	0.00	20.75	1	822	0.12%
2018/11/22	1	20.95	0	0.00	20.85	1	828	0.12%
2018/11/20	1	20.90	0	0.00	20.95	1	826	0.12%
2018/11/15	2	20.50	0	0.00	20.60	2	826	0.24%
2018/11/14	3	20.75	0	0.00	20.80	3	815	0.37%
2018/11/12	2	20.95	0	0.00	21.00	2	819	0.24%
2018/11/09	1	20.85	0	0.00	20.95	1	827	0.12%
2018/11/06	1	20.90	0	0.00	20.80	1	864	0.12%
2018/11/02	2	20.95	0	0.00	21.00	2	854	0.23%
2018/11/01	0	0.00	1	20.90	20.90	-1	852	-0.12%
2018/10/29	2	20.38	6	20.34	20.60	-4	864	-0.46%
2018/10/26	4	20.69	4	20.68	20.85	0	866	0.00%
2018/10/25	0	0.00	2	20.85	20.95	-2	868	-0.23%
2018/10/24	1	21.10	0	0.00	21.10	1	869	0.12%
2018/10/23	5	21.33	5	21.22	21.35	0	863	0.00%
2018/10/19	2	21.48	0	0.00	21.35	2	866	0.23%
2018/10/18	0	0.00	1	22.00	22.00	-1	840	-0.12%
2018/10/12	3	22.05	0	0.00	22.10	3	846	0.35%
2018/10/11	1	22.05	2	22.35	22.05	-1	844	-0.12%
2018/10/08	1	22.75	0	0.00	23.10	1	810	0.12%
2018/10/05	0	0.00	2	22.70	22.85	-2	807	-0.25%
2018/10/04	3	23.70	0	0.00	23.50	3	792	0.38%
2018/10/01	3	23.78	0	0.00	23.75	3	787	0.38%
2018/09/28	3	23.55	5	23.75	23.70	-2	779	-0.26%
2018/09/27	7	23.19	2	23.20	23.50	5	744	0.67%
2018/09/21	1	22.65	0	0.00	22.65	1	749	0.13%
2018/09/19	0	0.00	1	22.80	22.85	-1	808	-0.12%
2018/09/13	0	0.00	3	22.50	22.60	-3	1,017	-0.29%
2018/09/11	1	22.25	0	0.00	22.15	1	1,051	0.10%
2018/09/04	1	22.60	0	0.00	22.65	1	1,095	0.09%
2018/08/30	0	0.00	2	22.55	22.60	-2	1,114	-0.18%
2018/08/27	1	22.45	0	0.00	22.45	1	1,126	0.09%
2018/08/24	2	22.35	2	22.55	22.35	0	1,153	0.00%
2018/08/23	2	22.40	0	0.00	22.60	2	1,188	0.17%
2018/08/16	2	22.10	0	0.00	22.15	2	1,255	0.16%
2018/08/15	5	22.30	0	0.00	22.25	5	1,255	0.40%
2018/08/13	0	0.00	3	22.75	22.70	-3	1,236	-0.24%
2018/08/07	0	0.00	1	22.70	22.80	-1	1,266	-0.08%
2018/08/06	2	22.55	0	0.00	22.55	2	1,288	0.16%
2018/08/03	1	22.75	1	22.70	22.75	0	1,295	0.00%
2018/07/30	2	22.60	0	0.00	22.70	2	1,284	0.16%
2018/07/27	0	0.00	4	22.66	22.70	-4	1,312	-0.30%
2018/07/20	1	22.15	0	0.00	22.15	1	1,380	0.07%
2018/07/18	0	0.00	1	22.70	22.60	-1	1,376	-0.07%
2018/07/16	1	21.90	0	0.00	21.95	1	1,376	0.07%
2018/07/13	2	21.83	0	0.00	21.85	2	1,374	0.15%
2018/07/06	2	21.70	2	21.60	21.70	0	1,357	0.00%
2018/07/05	1	21.60	0	0.00	21.65	1	1,353	0.07%
2018/07/04	2	21.75	1	21.85	21.95	1	1,356	0.07%
2018/07/03	8	22.17	0	0.00	21.90	8	1,348	0.59%
2018/07/02	0	0.00	6	22.55	22.45	-6	1,330	-0.45%
2018/06/29	2	22.50	0	0.00	22.50	2	1,332	0.15%
2018/06/28	1.1	23.88	0	0.00	24.00	1.1	1,309	0.08%
2018/06/27	3	23.85	0	0.00	23.85	3	1,279	0.23%
2018/06/26	0	0.00	7	23.75	23.80	-7	1,121	-0.62%
2018/06/25	1	23.95	0	0.00	23.90	1	1,093	0.09%
2018/06/19	4	23.95	0	0.00	23.90	4	1,047	0.38%
2018/06/15	0	0.00	2	24.13	24.00	-2	1,054	-0.19%
2018/06/13	1	24.35	0	0.00	24.35	1	1,038	0.10%
2018/06/12	5	24.24	5	24.25	24.25	0	1,056	0.00%
2018/06/11	5	24.25	0	0.00	24.20	5	1,059	0.47%
2018/06/08	2	24.25	0	0.00	24.25	2	1,074	0.19%
2018/06/07	0	0.00	1	24.25	24.25	-1	1,078	-0.09%
2018/06/04	0	0.00	2	24.10	24.15	-2	1,070	-0.19%
2018/05/31	6	24.02	0	0.00	24.05	6	1,033	0.58%
2018/05/28	3	24.12	0	0.00	24.20	3	1,032	0.29%
2018/05/24	1	24.20	0	0.00	24.10	1	1,020	0.10%
2018/05/14	0	0.00	1	24.95	24.90	-1	1,054	-0.09%
2018/05/09	1	24.30	0	0.00	24.30	1	1,021	0.10%
2018/05/07	1	24.05	1	24.05	24.20	0	1,054	0.00%
2018/05/04	2	24.15	0	0.00	24.10	2	1,038	0.19%
2018/05/03	1	24.30	0	0.00	24.45	1	1,008	0.10%
2018/04/24	0	0.00	2	24.50	24.50	-2	1,005	-0.20%
2018/04/23	2	24.85	3	24.77	24.70	-1	1,026	-0.10%
2018/04/19	2	24.55	0	0.00	24.60	2	1,105	0.18%
2018/04/17	0	0.00	5	24.60	24.60	-5	1,216	-0.41%
2018/04/16	1	24.80	1	24.85	24.80	0	1,346	0.00%
2018/04/11	2	25.20	0	0.00	25.35	2	1,467	0.14%
2018/04/10	0	0.00	2	25.33	25.10	-2	1,560	-0.13%
2018/04/09	0	0.00	2	25.15	25.20	-2	1,624	-0.12%
2018/04/02	0	0.00	1	25.25	25.25	-1	1,670	-0.06%
2018/03/31	1	25.00	2	25.05	25.10	-1	1,749	-0.06%
2018/03/30	1	24.75	0	0.00	24.75	1	1,867	0.05%
2018/03/29	3	24.57	0	0.00	24.55	3	1,946	0.15%
2018/03/28	2	24.40	0	0.00	24.60	2	1,955	0.10%
2018/03/27	0	0.00	2	24.50	24.55	-2	1,981	-0.10%
2018/03/23	10	23.95	11	24.10	24.05	-1	1,987	-0.05%
2018/03/21	6	23.99	0	0.00	23.90	6	1,978	0.30%
2018/03/15	1	24.25	0	0.00	24.40	1	1,914	0.05%
2018/03/14	11	24.35	0	0.00	24.40	11	1,907	0.58%
2018/03/12	2	24.55	0	0.00	24.70	2	1,880	0.11%
2018/03/09	1	24.30	0	0.00	24.45	1	1,878	0.05%
2018/03/07	2	24.20	0	0.00	24.15	2	1,876	0.11%
2018/03/05	4	24.43	50	24.55	24.35	-46	1,874	-2.45%
2018/03/02	6	24.85	0	0.00	25.00	6	1,849	0.32%
2018/02/27	2	25.25	0	0.00	25.30	2	1,815	0.11%
2018/02/23	3	25.30	0	0.00	25.35	3	1,788	0.17%
2018/02/22	2	25.35	0	0.00	25.35	2	1,785	0.11%
2018/02/21	2	25.70	0	0.00	25.60	2	1,790	0.11%
2018/02/12	1	25.30	1	25.45	25.40	0	1,781	0.00%
2018/02/06	2.3	25.19	5	25.02	24.75	-2.7	1,791	-0.15%
2018/02/05	3	25.60	0	0.00	25.75	3	1,761	0.17%
2018/01/31	2	26.10	1	26.30	26.10	1	1,753	0.06%
2018/01/30	3	25.73	0	0.00	25.70	3	1,722	0.17%
2018/01/29	31	26.20	5	26.15	26.20	26	1,714	1.52%
2018/01/25	1	26.15	0	0.00	26.00	1	1,758	0.06%
2018/01/24	20	26.20	5	25.93	26.20	15	1,767	0.85%
2018/01/22	5	26.77	1	26.95	26.95	4	1,735	0.23%
2018/01/19	2	26.93	1	26.70	26.95	1	1,718	0.06%
2018/01/17	1	26.55	13	26.57	26.55	-12	1,701	-0.71%
2018/01/16	1	26.80	2	27.00	27.05	-1	1,679	-0.06%
2018/01/15	2	27.28	6	27.18	27.30	-4	1,659	-0.24%
2018/01/12	3	27.53	14	27.59	27.65	-11	1,621	-0.68%
2018/01/11	14	27.53	1	27.50	27.50	13	1,588	0.82%
2018/01/10	10	27.07	25	27.08	27.35	-15	1,527	-0.98%
2018/01/09	11	26.54	21	26.50	26.50	-10	1,396	-0.72%
2018/01/08	1	26.30	20	26.30	26.25	-19	1,331	-1.43%
2018/01/05	7	26.21	8	26.03	26.25	-1	1,300	-0.08%
2018/01/04	11	26.26	7	26.35	26.20	4	1,293	0.31%
2018/01/03	0	0.00	12	26.03	26.00	-12	1,195	-1.00%
2018/01/02	3	25.78	16	25.81	26.00	-13	1,116	-1.16%