東和鋼鐵 (2006)-群益金鼎-古亭券商分點個股進出

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
72.8
漲跌
--
漲幅
0.00%
成交量
1,598張
產業
上市鋼鐵類股
770人加入追蹤

立即追蹤
本地時間:13:30

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

東和鋼鐵 (2006)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/03	1	72.80	1	73.40	72.80	0	2,621	0.00%
2024/05/02	2	72.60	0	0.00	72.80	2	2,619	0.08%
2024/04/30	0.2	73.80	0	73.80	73.30	0.2	2,606	0.01%
2024/04/26	0	0.00	1	73.00	73.30	-1	2,576	-0.04%
2024/04/25	0	0.00	1	74.00	73.00	-1	2,571	-0.04%
2024/04/24	0	0.00	2	74.00	74.30	-2	2,550	-0.08%
2024/04/23	0	0.00	1	73.60	73.70	-1	2,499	-0.04%
2024/04/22	6.2	73.42	2	73.20	73.40	4.2	2,474	0.17%
2024/04/19	0.4	72.95	0	0.00	73.40	0.4	2,420	0.02%
2024/04/18	0	0.00	1	72.70	72.80	-1	2,362	-0.04%
2024/04/17	0	0.00	5	71.52	71.60	-5	2,310	-0.22%
2024/04/16	4	69.58	1	70.10	70.20	3	2,295	0.13%
2024/04/12	1	71.00	0	0.00	70.80	1	2,254	0.04%
2024/04/11	3	71.70	0.3	71.98	71.50	2.7	2,242	0.12%
2024/04/09	0.4	71.65	5	72.60	72.60	-4.6	2,216	-0.21%
2024/04/03	0	0.00	9	73.37	71.00	-9	2,202	-0.41%
2024/04/02	0	0.00	4	70.05	70.20	-4	2,135	-0.19%
2024/04/01	2	69.20	0	0.00	69.20	2	2,158	0.09%
2024/03/28	6	68.73	0	0.00	68.60	6	2,193	0.27%
2024/03/27	6	68.95	0	0.00	68.70	6	2,226	0.27%
2024/03/26	0	0.00	2	69.70	69.60	-2	2,273	-0.09%
2024/03/25	2	69.05	1	69.70	69.10	1	2,322	0.04%
2024/03/22	9	70.06	0	0.00	68.50	9	2,342	0.39%
2024/03/21	0.1	77.60	0	0.00	77.70	0.1	2,199	0.00%
2024/03/20	0	0.00	2	77.05	76.90	-2	2,196	-0.09%
2024/03/18	0.5	76.70	0	0.00	76.50	0.5	2,127	0.02%
2024/03/15	2	76.65	0	0.00	76.50	2	2,115	0.09%
2024/03/14	0	0.00	1	77.20	77.10	-1	2,109	-0.05%
2024/03/13	1.1	76.64	0.5	77.20	76.60	0.6	2,087	0.03%
2024/03/12	1	77.60	0	0.00	77.50	1	2,057	0.05%
2024/03/11	0	0.00	0.1	77.59	77.70	-0.1	2,040	0.00%
2024/03/08	0.1	77.40	0.1	76.50	76.90	0	2,007	0.00%
2024/03/07	0	77.90	0	0.00	77.90	0	1,981	0.00%
2024/03/05	0	0.00	0.1	78.30	78.70	-0.1	1,933	-0.01%
2024/03/04	1	76.70	0	0.00	77.00	1	1,916	0.05%
2024/03/01	0.5	77.10	9.1	76.57	78.00	-8.6	1,895	-0.45%
2024/02/29	1	77.00	2.3	77.10	77.30	-1.3	1,877	-0.07%
2024/02/27	0	0.00	5.4	76.81	76.30	-5.4	1,838	-0.29%
2024/02/26	0	0.00	2	74.95	75.00	-2	1,777	-0.11%
2024/02/22	0	0.00	3	73.97	74.40	-3	1,791	-0.17%
2024/02/21	1	73.00	1.8	73.56	72.80	-0.8	1,771	-0.04%
2024/02/19	0	0.00	2	72.30	72.90	-2	1,755	-0.11%
2024/02/15	2	71.80	0	0.00	71.90	2	1,821	0.11%
2024/02/02	2	72.65	3	74.10	72.40	-1	1,814	-0.06%
2024/02/01	0	73.90	0.3	73.10	73.50	-0.3	1,796	-0.02%
2024/01/31	0	0.00	1	73.80	73.80	-1	1,807	-0.06%
2024/01/30	0	0.00	2	73.55	73.50	-2	1,861	-0.11%
2024/01/29	0	0.00	4	73.10	73.30	-4	1,873	-0.21%
2024/01/25	0	0.00	1	72.80	72.80	-1	1,939	-0.05%
2024/01/24	0	0.00	1	72.40	72.40	-1	1,969	-0.05%
2024/01/16	0	0.00	3	71.60	71.70	-3	2,013	-0.15%
2024/01/15	0	70.80	0	0.00	70.90	0	1,991	0.00%
2024/01/12	0	0.00	1	71.00	71.10	-1	2,004	-0.05%
2024/01/10	0	69.90	0	0.00	70.50	0	2,048	0.00%
2024/01/09	1	70.40	0	0.00	70.50	1	2,044	0.05%
2024/01/05	0	0.00	0	71.30	71.50	0	2,053	0.00%
2024/01/03	0	0.00	1	71.50	70.70	-1	2,060	-0.05%
2023/12/28	0	0.00	2	71.30	71.20	-2	2,037	-0.10%
2023/12/27	3	70.33	1	69.70	69.70	2	2,011	0.10%
2023/12/26	3	70.57	1	71.50	71.30	2	1,975	0.10%
2023/12/25	3	71.23	0	0.00	70.90	3	1,964	0.15%
2023/12/22	0	0.00	4	72.25	72.40	-4	1,975	-0.20%
2023/12/21	1	72.00	2	72.20	72.50	-1	1,936	-0.05%
2023/12/20	2	72.05	0	0.00	73.60	2	1,864	0.11%
2023/12/19	1	71.60	7	72.53	72.70	-6	1,801	-0.33%
2023/12/15	0	0.00	1.1	71.80	72.00	-1.1	1,705	-0.07%
2023/12/13	3	70.77	0.1	71.00	70.60	2.9	1,638	0.18%
2023/12/12	2	71.15	3.1	71.63	71.90	-1.1	1,642	-0.06%
2023/12/11	0	0.00	2	71.20	71.20	-2	1,650	-0.12%
2023/12/07	0	0.00	6	69.47	69.80	-6	1,638	-0.37%
2023/12/06	0	0.00	1.3	69.45	69.70	-1.3	1,643	-0.08%
2023/12/04	1.1	68.90	5	68.90	69.00	-3.9	1,646	-0.24%
2023/12/01	0	69.30	0	0.00	69.50	0	1,661	0.00%
2023/11/29	6	69.35	6	69.47	69.70	0	1,704	0.00%
2023/11/28	5.2	69.85	4	69.98	70.10	1.2	1,695	0.07%
2023/11/27	2	69.50	3	69.53	69.60	-1	1,690	-0.06%
2023/11/23	1	68.30	2	68.30	68.60	-1	1,700	-0.06%
2023/11/22	0	0.00	1	69.10	69.30	-1	1,693	-0.06%
2023/11/21	2	68.20	0	0.00	67.90	2	1,680	0.12%
2023/11/17	2	68.90	0	0.00	69.00	2	1,683	0.12%
2023/11/16	2	68.90	0	0.00	68.90	2	1,680	0.12%
2023/11/15	0.7	68.74	0	68.60	69.30	0.7	1,668	0.04%
2023/11/14	5	66.90	0	0.00	67.60	5	1,621	0.31%
2023/11/13	0	0.00	5	67.80	68.00	-5	1,605	-0.31%
2023/11/07	0	0.00	4.2	67.20	67.90	-4.2	1,593	-0.26%
2023/11/06	0	0.00	2	65.80	65.90	-2	1,556	-0.13%
2023/11/03	0	0.00	5	65.16	65.90	-5	1,552	-0.32%
2023/11/02	24	64.41	20	64.89	64.80	4	1,570	0.25%
2023/11/01	0	0.00	1	65.60	65.90	-1	1,593	-0.06%
2023/10/31	0	0.00	2	64.90	65.00	-2	1,656	-0.12%
2023/10/30	0	0.00	1	63.79	63.80	-1	1,649	-0.06%
2023/10/27	0	62.10	0	0.00	62.50	0	1,660	0.00%
2023/10/26	1	62.30	0	0.00	62.40	1	1,667	0.06%
2023/10/25	1	61.40	1	61.97	62.00	0	1,668	0.00%
2023/10/17	1	61.80	0	0.00	61.90	1	1,642	0.06%
2023/10/16	1	61.90	0	0.00	61.90	1	1,649	0.06%
2023/10/11	0	60.30	0	0.00	60.20	0	1,644	0.00%
2023/10/06	0	0.00	1	60.90	60.90	-1	1,636	-0.06%
2023/10/05	2	59.80	0	0.00	59.70	2	1,626	0.12%
2023/10/02	0	60.30	0	0.00	60.50	0	1,599	0.00%
2023/09/28	0	60.40	9	60.29	60.70	-9	1,601	-0.56%
2023/09/27	1	61.00	0	0.00	61.20	1	1,582	0.06%
2023/09/26	0	0.00	2	63.10	63.00	-2	1,555	-0.13%
2023/09/22	0	0.00	2	63.50	63.20	-2	1,549	-0.13%
2023/09/20	5	64.10	1	63.10	63.40	4	1,526	0.26%
2023/09/19	0	62.80	1	63.60	63.90	-1	1,517	-0.07%
2023/09/18	0	0.00	1	62.60	62.80	-1	1,506	-0.07%
2023/09/14	0	0.00	1.1	62.27	62.30	-1.1	1,487	-0.07%
2023/09/13	0	0.00	0.7	61.30	61.40	-0.7	1,472	-0.05%
2023/09/12	0	0.00	1	61.30	61.10	-1	1,493	-0.07%
2023/09/06	0	60.90	0	0.00	61.50	0	1,489	0.00%
2023/09/05	5	61.50	0	0.00	61.30	5	1,471	0.34%
2023/09/04	0.7	60.90	2.1	61.19	61.30	-1.4	1,493	-0.10%
2023/08/31	0	0.00	2.1	60.10	59.90	-2.1	1,464	-0.14%
2023/08/24	1	58.00	0	0.00	58.00	1	1,503	0.07%
2023/08/22	1	58.80	0	0.00	58.50	1	1,491	0.07%
2023/08/21	0	59.50	0	0.00	59.70	0	1,486	0.00%
2023/08/18	0	59.50	0	0.00	59.60	0	1,497	0.00%
2023/08/16	0	59.90	1	60.20	60.00	-1	1,503	-0.07%
2023/08/15	2	59.10	0	0.00	58.90	2	1,496	0.13%
2023/08/14	0.1	60.20	0.1	60.60	60.60	0	1,481	0.00%
2023/08/11	0.1	60.02	0	0.00	60.30	0.1	1,480	0.00%
2023/08/10	0	0.00	2.1	60.11	60.40	-2.1	1,477	-0.14%
2023/08/04	0	0.00	1	61.10	60.50	-1	1,313	-0.08%
2023/08/02	0	0.00	0.6	58.30	58.10	-0.6	1,205	-0.05%
2023/07/20	0.1	56.14	0.1	56.50	56.50	0	1,060	0.00%
2023/07/19	1	55.60	0	0.00	55.40	1	1,059	0.09%
2023/07/18	0	56.40	0	0.00	56.00	0	1,057	0.00%
2023/07/17	0	56.90	0	0.00	56.60	0	1,057	0.00%
2023/07/13	0	56.90	0	0.00	57.20	0	1,073	0.00%
2023/07/12	0	57.30	0	0.00	56.90	0	1,080	0.00%
2023/07/07	0	57.30	0	0.00	57.60	0	1,133	0.00%
2023/07/06	1	58.00	0	0.00	57.80	1	1,158	0.09%
2023/07/03	0	59.60	0.6	59.40	59.40	-0.6	1,213	-0.05%
2023/06/21	0	0.00	1	58.90	59.30	-1	1,445	-0.07%
2023/06/19	1	58.30	0	0.00	58.90	1	1,438	0.07%
2023/06/08	1	57.90	0	0.00	57.90	1	1,506	0.07%
2023/06/07	0	57.80	0	0.00	57.50	0	1,511	0.00%
2023/06/05	0	0.00	1	56.70	57.10	-1	1,526	-0.07%
2023/06/01	0	0.00	1	56.20	56.20	-1	1,541	-0.06%
2023/05/31	1	56.10	0	0.00	55.90	1	1,554	0.06%
2023/05/30	0.7	56.80	0	0.00	56.40	0.7	1,576	0.04%
2023/05/26	1	56.40	0	0.00	56.50	1	1,721	0.06%
2023/05/23	0	0.00	0.7	57.05	57.10	-0.7	1,746	-0.04%
2023/05/02	0	57.50	0	0.00	57.10	0	1,890	0.00%
2023/04/28	0	0.00	0.1	56.80	57.70	-0.1	1,908	0.00%
2023/04/27	0.1	56.30	0	0.00	56.10	0.1	1,922	0.00%
2023/04/24	2	57.00	0	0.00	56.50	2	1,957	0.10%
2023/04/19	0	0.00	6	59.70	59.40	-6	1,931	-0.31%
2023/04/17	0	0.00	2	59.00	59.40	-2	1,894	-0.11%
2023/04/12	0	0.00	0.1	58.40	58.80	-0.1	1,879	0.00%
2023/04/06	0	57.10	1	57.10	57.80	-1	1,828	-0.05%
2023/03/31	0	0.00	2	56.60	56.00	-2	1,802	-0.11%
2023/03/30	8.1	56.58	0	0.00	56.40	8.1	1,851	0.43%
2023/03/29	3	60.60	0	0.00	60.60	3	1,806	0.17%
2023/03/27	4.1	60.53	0	0.00	60.30	4.1	1,890	0.21%
2023/03/24	0	61.37	0	0.00	61.40	0	1,913	0.00%
2023/03/22	0.1	61.40	0	0.00	61.50	0.1	1,908	0.00%
2023/03/21	1	61.00	4	61.03	61.30	-3	1,924	-0.16%
2023/03/20	1	62.00	0	0.00	61.60	1	1,916	0.05%
2023/03/17	0	0.00	1.1	62.20	63.00	-1.1	1,912	-0.05%
2023/03/16	1	61.20	0	0.00	61.10	1	1,888	0.05%
2023/03/14	1	62.70	1	62.50	62.00	0	1,877	0.00%
2023/03/10	0	0.00	1.1	63.77	63.90	-1.1	1,851	-0.06%
2023/03/09	1	63.50	1.3	63.93	63.50	-0.3	1,835	-0.01%
2023/03/08	0.2	63.40	2	63.45	63.80	-1.8	1,828	-0.10%
2023/03/07	0	63.00	0	0.00	63.20	0	1,814	0.00%
2023/03/06	0.2	62.40	0	0.00	62.70	0.2	1,807	0.01%
2023/03/03	1	61.72	0	0.00	62.50	1	1,797	0.06%
2023/03/02	6	61.73	6	61.95	62.00	0	1,778	0.00%
2023/03/01	0	0.00	2.1	61.93	62.00	-2.1	1,747	-0.12%
2023/02/24	0	59.30	4	59.05	59.60	-4	1,646	-0.24%
2023/02/17	1	56.50	0	0.00	56.70	1	1,608	0.06%
2023/02/15	3	56.27	0	0.00	56.10	3	1,638	0.18%
2023/02/10	3	57.10	0	0.00	56.60	3	1,633	0.18%
2023/02/09	0	0.00	1	58.30	58.00	-1	1,631	-0.06%
2023/02/08	0	0.00	0.2	58.00	58.10	-0.2	1,644	-0.01%
2023/02/07	0	0.00	3	58.30	58.30	-3	1,647	-0.18%
2023/02/06	0	0.00	2	58.05	58.10	-2	1,646	-0.12%
2023/02/03	0.2	57.30	2	57.00	57.60	-1.8	1,638	-0.11%
2023/02/02	21	56.34	17	56.80	56.80	4	1,639	0.24%
2023/02/01	2	56.80	0	0.00	57.00	2	1,616	0.12%
2023/01/31	0.2	57.60	13	57.58	57.80	-12.8	1,602	-0.80%
2023/01/30	0	0.00	3	57.10	56.50	-3	1,580	-0.19%
2023/01/17	0	0.00	2	56.00	56.10	-2	1,577	-0.13%
2023/01/16	0	0.00	1	55.10	55.00	-1	1,565	-0.06%
2023/01/13	0	0.00	30	55.00	55.00	-30	1,573	-1.91%
2023/01/12	0	0.00	1	54.30	54.40	-1	1,598	-0.06%
2023/01/11	0	0.00	1	53.69	53.80	-1	1,625	-0.06%
2023/01/10	0	0.00	1	53.10	53.10	-1	1,645	-0.06%
2023/01/09	0	0.00	1	53.00	53.10	-1	1,668	-0.06%
2023/01/06	0	0.00	1	52.30	52.40	-1	1,675	-0.06%
2022/12/29	1	51.40	0	0.00	51.30	1	1,748	0.06%
2022/12/28	1	52.50	0	0.00	52.50	1	1,765	0.06%
2022/12/27	0	0.00	7	53.10	53.20	-7	1,803	-0.39%
2022/12/23	0.1	52.80	0	0.00	53.20	0.1	1,804	0.01%
2022/12/22	3	52.23	1	52.50	52.70	2	1,799	0.11%
2022/12/21	5	50.50	1	51.00	51.00	4	1,749	0.23%
2022/12/19	2	52.45	0	0.00	51.50	2	1,630	0.12%
2022/12/16	0	0.00	2	52.95	53.30	-2	1,574	-0.13%
2022/12/07	0	0.00	1	52.90	52.20	-1	1,904	-0.05%
2022/12/06	0	0.00	0	53.10	53.00	0	1,898	0.00%
2022/12/05	0	0.00	1	52.30	53.10	-1	1,893	-0.05%
2022/12/02	0	53.00	0	0.00	53.00	0	1,881	0.00%
2022/11/29	4	52.40	0	0.00	52.70	4	1,889	0.21%
2022/11/28	2	51.90	0	0.00	52.40	2	1,897	0.11%
2022/11/24	2.2	51.88	0	0.00	52.00	2.2	1,897	0.12%
2022/11/22	0	51.60	0	0.00	51.60	0	1,878	0.00%
2022/11/18	0.1	51.00	0	0.00	51.40	0.1	1,865	0.00%
2022/11/17	0.2	50.90	0	51.30	51.40	0.1	1,860	0.01%
2022/11/16	0	51.30	5	51.30	51.30	-5	1,857	-0.27%
2022/11/15	2	51.50	0	0.00	51.80	2	1,852	0.11%
2022/11/11	0	50.30	0	0.00	50.40	0	1,827	0.00%
2022/11/09	0	50.50	0	0.00	50.30	0	1,846	0.00%
2022/11/08	0	0.00	1	49.90	50.30	-1	1,855	-0.05%
2022/11/07	0.6	49.95	0	0.00	49.85	0.6	1,860	0.03%
2022/11/04	2.1	49.23	0	0.00	49.25	2.1	1,862	0.11%
2022/11/02	5.4	50.30	0	0.00	50.80	5.4	1,839	0.29%
2022/11/01	1	49.45	0	0.00	49.80	1	1,836	0.05%
2022/10/31	0	49.55	0	0.00	49.40	0	1,837	0.00%
2022/10/28	2	49.75	0	0.00	49.75	2	1,839	0.11%
2022/10/27	0	50.54	0	0.00	50.40	0	1,842	0.00%
2022/10/25	2	51.39	0	0.00	50.90	2	1,890	0.11%
2022/10/24	0	0.00	0.5	52.00	52.30	-0.5	1,886	-0.03%
2022/10/21	5.2	53.44	324	53.92	53.10	-318.8	1,891	-16.85%	大賣/鉅額交易
2022/10/20	3	54.17	2	54.35	55.40	1	1,885	0.05%
2022/10/19	0	0.00	6	54.52	54.60	-6	1,843	-0.33%
2022/10/18	0.5	52.50	0	0.00	52.70	0.5	1,820	0.03%
2022/10/17	0.2	52.20	0	0.00	52.50	0.2	1,899	0.01%
2022/10/13	1	53.90	4	53.48	52.30	-3	2,053	-0.15%
2022/10/12	0	0.00	1	54.60	54.30	-1	2,120	-0.05%
2022/10/11	1	53.90	0	0.00	54.30	1	2,175	0.05%
2022/10/06	0	0.00	1	53.31	54.00	-1	2,217	-0.05%
2022/10/05	0.2	53.70	0	0.00	53.50	0.2	2,229	0.01%
2022/10/04	0	0.00	0	53.00	53.20	0	2,240	0.00%
2022/10/03	0	0.00	0	50.20	50.20	0	2,210	0.00%
2022/09/30	6	48.56	1	48.91	49.45	5	2,246	0.22%
2022/09/29	0.3	49.30	7	49.24	49.25	-6.7	2,292	-0.29%
2022/09/27	0	50.50	0	0.00	50.70	0	2,303	0.00%
2022/09/26	1	51.10	1	51.20	50.90	0	2,311	0.00%
2022/09/23	0.1	51.50	0.1	51.90	51.80	0	2,344	0.00%
2022/09/22	2	50.90	2	51.30	51.50	0	2,355	0.00%
2022/09/21	10	52.54	0	0.00	51.80	10	2,320	0.43%
2022/09/20	0	0.00	0	53.70	54.50	0	2,280	0.00%
2022/09/16	1	52.80	0	54.00	54.00	1	2,201	0.04%
2022/09/08	0	53.40	0	0.00	53.70	0	3,252	0.00%
2022/08/30	5	54.50	0	0.00	54.50	5	3,766	0.13%
2022/08/29	13	54.28	0	0.00	54.30	13	3,842	0.34%
2022/08/26	3	55.20	2	55.25	55.20	1	4,015	0.02%
2022/08/25	9	54.68	0	0.00	54.80	9	4,073	0.22%
2022/08/22	1	54.50	0	0.00	54.80	1	4,149	0.02%
2022/08/18	2	54.50	0	0.00	54.80	2	4,239	0.05%
2022/08/17	1	55.00	0	0.00	54.60	1	4,262	0.02%
2022/08/16	0.2	54.48	0.1	54.40	54.30	0.1	4,258	0.00%
2022/08/15	0.1	54.00	0	0.00	54.60	0.1	4,271	0.00%
2022/08/12	0	0.00	2	54.00	53.90	-2	4,292	-0.05%
2022/08/10	0.2	52.00	0	0.00	51.80	0.2	4,335	0.00%
2022/08/09	0.2	52.00	0	0.00	52.30	0.2	4,348	0.00%
2022/08/04	3.2	51.25	0	0.00	51.60	3.2	4,433	0.07%
2022/08/03	0.2	51.68	0	0.00	51.90	0.2	4,474	0.00%
2022/08/01	0	53.00	0.1	52.84	52.90	0	4,630	0.00%
2022/07/29	0	0.00	0	51.10	51.70	0	4,622	0.00%
2022/07/28	0	50.70	0	0.00	51.00	0	4,644	0.00%
2022/07/27	0	50.60	0	0.00	51.30	0	4,639	0.00%
2022/07/25	0	0.00	0	50.90	51.00	0	4,690	0.00%
2022/07/22	0	0.00	0.1	50.54	50.70	-0.1	4,683	0.00%
2022/07/21	0	48.80	0	0.00	49.40	0	4,628	0.00%
2022/07/20	0.1	49.55	0	0.00	49.40	0.1	4,658	0.00%
2022/07/19	1	49.00	0	0.00	49.75	1	4,618	0.02%
2022/07/14	0	0.00	1	49.30	49.85	-1	4,597	-0.02%
2022/07/13	3.1	50.06	0	0.00	49.45	3.1	4,602	0.07%
2022/07/12	0	0.00	2	49.65	49.20	-2	4,607	-0.04%
2022/07/11	0	0.00	1	50.80	50.60	-1	4,599	-0.02%
2022/07/08	2	49.50	0.1	50.50	49.80	1.9	4,622	0.04%
2022/07/07	0	48.85	0	0.00	49.15	0	4,648	0.00%
2022/07/06	1	49.80	0	0.00	49.65	1	4,636	0.02%
2022/07/04	0	0.00	0	50.50	50.20	0	4,708	0.00%
2022/07/01	2	49.81	0	0.00	49.85	2	4,758	0.04%
2022/06/30	4	51.90	4	51.50	51.90	0	4,796	0.00%
2022/06/28	0	52.53	0	0.00	53.00	0	4,898	0.00%
2022/06/27	1	54.50	0	0.00	54.20	1	4,933	0.02%
2022/06/24	1	53.50	0	53.60	53.50	1	5,016	0.02%
2022/06/23	6.3	54.77	6	54.45	53.50	0.3	5,026	0.01%
2022/06/22	3	55.90	0.4	55.43	54.90	2.6	5,196	0.05%
2022/06/21	2	57.90	0.2	58.13	58.30	1.8	5,154	0.04%
2022/06/20	16.4	59.86	6	61.47	58.90	10.4	5,112	0.20%
2022/06/17	0.2	65.20	0	0.00	64.50	0.2	4,998	0.00%
2022/06/15	2.4	65.72	0.1	65.50	65.50	2.3	5,011	0.05%
2022/06/14	0	68.30	4	67.78	68.70	-4	4,956	-0.08%
2022/06/13	1.3	68.53	3	68.63	68.50	-1.8	5,062	-0.03%
2022/06/09	0.2	69.70	1	69.41	70.00	-0.9	5,436	-0.02%
2022/06/08	0	0.00	1.1	69.78	69.20	-1.1	5,864	-0.02%
2022/06/07	0	0.00	9	68.47	69.30	-9	5,872	-0.15%
2022/06/06	0.1	69.00	11	68.09	68.60	-11	5,848	-0.19%
2022/06/02	0	0.00	2.6	65.83	66.00	-2.6	5,782	-0.04%
2022/06/01	0	0.00	1	65.20	65.00	-1	5,863	-0.02%
2022/05/31	0.7	63.61	0	0.00	63.60	0.7	5,993	0.01%
2022/05/30	1	64.00	0	0.00	63.90	1	6,008	0.02%
2022/05/27	0	0.00	1	64.00	64.00	-1	6,031	-0.02%
2022/05/25	0	0.00	35	61.36	61.80	-35	6,127	-0.57%
2022/05/20	0	0.00	1.1	61.07	61.10	-1.1	6,215	-0.02%
2022/05/19	3.1	59.69	3	59.10	59.80	0.1	6,246	0.00%
2022/05/18	1	60.20	0.1	60.00	60.00	1	6,251	0.02%
2022/05/17	0	0.00	0.1	58.60	58.70	-0.1	6,246	0.00%
2022/05/16	0.1	58.00	0	0.00	58.00	0.1	6,331	0.00%
2022/05/13	3	57.37	0	57.91	57.50	3	6,351	0.05%
2022/05/12	0	57.90	0	0.00	57.00	0	6,377	0.00%
2022/05/11	11	58.19	0	0.00	58.20	11	6,376	0.17%
2022/05/10	2	58.65	0	0.00	59.40	2	6,397	0.03%
2022/05/09	6.1	59.67	4	60.10	58.80	2.1	6,392	0.03%
2022/05/06	1	61.50	0	0.00	61.80	1	6,465	0.02%
2022/05/05	1	62.50	0	0.00	62.80	1	6,613	0.02%
2022/05/04	3	62.20	0	0.00	62.20	3	6,600	0.05%
2022/04/28	4	63.23	0	63.65	63.10	4	6,678	0.06%
2022/04/27	0.1	63.00	0	0.00	62.70	0.1	6,752	0.00%
2022/04/26	1.1	63.99	1	64.00	64.00	0.1	6,787	0.00%
2022/04/25	2.1	65.49	2	65.40	65.40	0.1	6,769	0.00%
2022/04/22	3.1	68.14	0	0.00	67.80	3.1	6,759	0.05%
2022/04/21	0.1	68.70	0	0.00	68.70	0.1	6,776	0.00%
2022/04/20	2	69.30	0	0.00	69.10	2	6,729	0.03%
2022/04/19	0.1	70.00	0	0.00	71.10	0.1	6,709	0.00%
2022/04/18	1	69.90	0	0.00	70.10	1	6,702	0.01%
2022/04/15	0	0.00	1	70.30	70.30	-1	6,704	-0.01%
2022/04/14	0	0.00	0.1	70.20	70.30	-0.1	6,697	0.00%
2022/04/13	0	0.00	3.1	69.50	70.30	-3.1	6,690	-0.05%
2022/04/12	8	68.49	4.7	68.49	68.90	3.3	6,656	0.05%
2022/04/11	0.1	68.55	0	0.00	67.60	0.1	6,642	0.00%
2022/04/07	2	67.70	0	0.00	67.20	2	6,563	0.03%
2022/04/06	5	68.00	0.3	68.00	68.00	4.7	6,506	0.07%
2022/04/01	3.1	69.45	0	0.00	69.50	3.1	6,435	0.05%
2022/03/31	1	70.90	0	0.00	70.40	1	6,368	0.02%
2022/03/30	7.4	69.67	1.1	70.94	71.40	6.3	6,341	0.10%
2022/03/29	11.1	70.94	0	0.00	70.70	11.1	6,278	0.18%
2022/03/28	1.1	72.51	0	0.00	72.70	1.1	6,246	0.02%
2022/03/25	26.1	73.92	7	73.36	73.20	19.1	6,337	0.30%
2022/03/24	1.1	81.28	8.5	81.19	81.00	-7.5	6,228	-0.12%
2022/03/23	10.2	80.70	1	80.60	80.70	9.2	6,342	0.14%
2022/03/22	15	82.03	3.4	82.16	81.80	11.6	6,264	0.19%
2022/03/21	7.1	81.58	31.1	81.06	80.60	-24	6,111	-0.39%
2022/03/18	11	79.95	35	80.01	79.90	-24	5,900	-0.41%
2022/03/17	1.1	78.52	2	78.80	79.30	-0.9	5,785	-0.02%
2022/03/16	12	79.10	2.5	79.04	78.70	9.6	5,702	0.17%
2022/03/15	6.3	79.25	3.1	78.88	79.70	3.2	5,545	0.06%
2022/03/14	29.4	78.52	32.9	78.11	80.00	-3.6	5,424	-0.07%
2022/03/11	33	76.62	52.5	76.77	77.30	-19.5	5,131	-0.38%
2022/03/10	1	72.00	0	0.00	72.30	1	4,672	0.02%
2022/03/09	0	0.00	5.1	69.51	70.70	-5.1	4,752	-0.11%
2022/03/08	1.1	71.29	0.2	72.00	69.20	0.9	4,798	0.02%
2022/03/07	0.3	72.81	5.1	73.50	72.90	-4.8	4,733	-0.10%
2022/03/04	11	73.24	13.2	72.36	73.00	-2.1	4,657	-0.05%
2022/03/03	2	70.80	5	70.62	71.00	-3	4,515	-0.07%
2022/03/01	2	71.25	4.7	70.56	71.00	-2.7	4,563	-0.06%
2022/02/25	1	67.40	5	69.66	69.70	-4	4,517	-0.09%
2022/02/24	5.2	67.51	2.7	67.30	67.00	2.5	4,505	0.06%
2022/02/23	1.1	68.31	0	0.00	68.90	1.1	4,532	0.02%
2022/02/22	3	68.50	2	68.70	68.80	1	4,529	0.02%
2022/02/21	11	70.21	16	70.48	70.10	-5	4,571	-0.11%
2022/02/18	4	68.88	9	69.00	69.50	-5	4,626	-0.11%
2022/02/17	3	69.07	0	0.00	69.40	3	4,612	0.07%
2022/02/16	6.5	69.59	1	70.00	69.30	5.5	4,602	0.12%
2022/02/15	1.1	70.99	3	71.30	71.20	-1.9	4,521	-0.04%
2022/02/14	8	71.09	0	0.00	71.30	8	4,517	0.18%
2022/02/11	0.2	72.60	11.1	72.95	73.00	-10.9	4,505	-0.24%
2022/02/10	0	0.00	3.2	72.62	72.50	-3.2	4,512	-0.07%
2022/02/09	2.1	71.63	2.3	72.26	72.50	-0.2	4,467	0.00%
2022/02/08	17.2	71.79	2.1	72.24	72.10	15.1	4,389	0.34%
2022/02/07	0	0.00	8.2	70.97	72.00	-8.2	4,255	-0.19%
2022/01/26	0.1	67.30	1	67.50	67.50	-0.9	4,101	-0.02%
2022/01/25	0.4	66.90	0	0.00	67.50	0.4	4,135	0.01%
2022/01/24	2.1	66.70	0	0.00	67.50	2.1	4,190	0.05%
2022/01/21	22	67.75	0	0.00	67.50	22	4,204	0.52%
2022/01/20	0.1	68.40	3.1	68.73	69.00	-3	4,147	-0.07%
2022/01/19	0	67.20	3	67.93	68.00	-3	4,105	-0.07%
2022/01/17	1	66.10	4	66.20	66.70	-3	4,001	-0.07%
2022/01/14	4.1	65.04	0	0.00	64.50	4.1	4,004	0.10%
2022/01/13	0	0.00	4	65.00	65.10	-4	4,006	-0.10%
2022/01/12	4	64.15	0	0.00	64.80	4	4,049	0.10%
2022/01/11	1	64.90	0	0.00	65.20	1	4,055	0.02%
2022/01/10	0.1	64.70	0	0.00	65.50	0.1	4,069	0.00%
2022/01/07	1.3	65.55	0	0.00	65.70	1.3	4,118	0.03%
2022/01/06	0.1	65.20	0.1	65.40	65.40	-0.1	4,221	0.00%
2022/01/05	0.1	65.90	1	66.00	65.90	-1	4,300	-0.02%
2022/01/03	1.1	67.06	0	0.00	67.00	1.1	4,378	0.02%
2021/12/29	0.2	67.08	0	0.00	67.50	0.2	4,427	0.01%
2021/12/28	0.2	67.20	40.7	67.15	67.30	-40.5	4,451	-0.91%
2021/12/27	0.1	67.60	1	67.80	67.80	-1	4,503	-0.02%
2021/12/24	0	0.00	2	68.35	68.50	-2	4,649	-0.04%
2021/12/23	0	0.00	3	67.97	68.20	-3	4,699	-0.06%
2021/12/22	3	67.69	0	0.00	67.60	3	4,735	0.06%
2021/12/21	6.5	67.06	3	68.37	68.70	3.5	4,745	0.07%
2021/12/20	22.7	68.73	8.8	68.67	68.70	13.8	4,771	0.29%
2021/12/17	22	66.97	13.7	65.60	67.00	8.3	4,669	0.18%
2021/12/16	0	0.00	6.1	62.42	62.50	-6.1	4,451	-0.14%
2021/12/15	0.1	60.00	1	61.00	60.50	-1	4,420	-0.02%
2021/12/14	1	60.20	0	0.00	59.90	1	4,486	0.02%
2021/12/10	1.6	60.68	12	60.80	60.80	-10.4	4,592	-0.23%
2021/12/09	0.3	60.50	0	60.60	60.70	0.3	4,709	0.01%
2021/12/08	1	61.10	0	0.00	61.00	1	4,939	0.02%
2021/12/06	0.1	59.40	0	0.00	59.60	0.1	5,155	0.00%
2021/11/24	5	43.36	3	43.67	43.60	2	5,193	0.04%
2021/11/23	2	42.83	1	42.85	42.55	1	5,171	0.02%
2021/11/22	0	0.00	0.1	42.35	42.45	-0.1	5,402	0.00%
2021/11/19	0	0.00	27	42.32	41.85	-27	5,434	-0.50%
2021/11/18	1	42.45	2	42.60	42.35	-1	5,527	-0.02%
2021/11/17	5	42.55	20	42.55	42.55	-15	5,597	-0.27%
2021/11/15	4	42.53	6	42.23	42.25	-2	5,841	-0.03%
2021/11/12	1	42.05	20	42.08	42.20	-19	5,989	-0.32%
2021/11/11	15	41.98	0	0.00	41.90	15	6,088	0.25%
2021/11/10	5	41.30	0	0.00	41.40	5	6,111	0.08%
2021/11/09	7	41.86	5	41.85	41.75	2	6,152	0.03%
2021/11/08	18	41.75	2	41.90	41.60	16	6,112	0.26%
2021/11/05	5	39.95	0	0.00	40.30	5	6,075	0.08%
2021/11/04	2	40.55	0	0.00	40.45	2	6,144	0.03%
2021/11/03	1	40.00	1	40.30	40.40	0	6,205	0.00%
2021/10/29	0	0.00	4	40.44	40.40	-4	6,442	-0.06%
2021/10/28	1	39.80	2	39.85	39.90	-1	6,452	-0.02%
2021/10/25	3	38.50	3	38.95	39.25	0	6,681	0.00%
2021/10/22	1	38.70	9	38.73	38.55	-8	6,768	-0.12%
2021/10/20	1	39.60	0	0.00	39.25	1	6,854	0.01%
2021/10/18	0	0.00	6	39.07	39.40	-6	7,006	-0.09%
2021/10/15	5	38.84	0	0.00	38.70	5	7,165	0.07%
2021/10/14	1	37.90	1	38.40	38.30	0	7,318	0.00%
2021/10/13	3.1	37.25	4	37.49	37.40	-0.9	7,458	-0.01%
2021/10/12	2	38.55	0	0.00	38.00	2	7,522	0.03%
2021/10/07	3	39.17	0	0.00	39.10	3	7,826	0.04%
2021/10/06	0	0.00	5	39.05	39.10	-5	8,225	-0.06%
2021/10/05	2	38.93	0	0.00	39.30	2	8,566	0.02%
2021/10/04	1	39.80	0	0.00	38.45	1	8,761	0.01%
2021/09/29	2	40.50	0.1	40.90	40.50	1.9	10,639	0.02%
2021/09/28	4	41.15	0	0.00	41.25	4	11,511	0.03%
2021/09/27	2	41.10	0	0.00	41.00	2	11,931	0.02%
2021/09/24	0	0.00	2	40.63	41.05	-2	12,578	-0.02%
2021/09/23	2	40.10	2	40.43	40.45	0	13,664	0.00%
2021/09/22	7	40.55	0	0.00	40.25	7	14,565	0.05%
2021/09/17	0	0.00	10	43.38	42.80	-10	14,877	-0.07%
2021/09/16	1	43.30	1	43.20	43.35	0	14,973	0.00%
2021/09/14	0	0.00	2	43.80	43.80	-2	15,363	-0.01%
2021/09/13	5	42.85	12	43.14	43.75	-7	15,643	-0.04%
2021/09/10	5	42.30	7	42.20	42.25	-2	15,630	-0.01%
2021/09/09	6	41.68	0	0.00	41.80	6	15,700	0.04%
2021/09/07	1	41.65	1	41.95	41.95	0	15,800	0.00%
2021/09/06	9	42.13	8	41.90	41.80	1	15,913	0.01%
2021/09/02	10	42.55	0	0.00	41.85	10	16,039	0.06%
2021/09/01	3.1	43.73	0	0.00	43.60	3.1	15,988	0.02%
2021/08/31	6	44.48	0	0.00	44.50	6	15,991	0.04%
2021/08/30	2	43.40	3	43.70	43.60	-1	16,208	-0.01%
2021/08/27	3	42.82	2	43.20	43.60	1	16,574	0.01%
2021/08/26	7.5	43.60	2	44.80	43.20	5.5	17,181	0.03%
2021/08/25	0	0.00	0.5	42.80	42.95	-0.5	17,499	0.00%
2021/08/24	1	42.30	3	43.13	42.65	-2	17,579	-0.01%
2021/08/23	1.2	42.47	1	41.80	42.25	0.2	17,929	0.00%
2021/08/20	2.1	41.50	14	41.61	41.35	-11.9	18,274	-0.07%
2021/08/19	12.2	43.62	2	44.15	42.55	10.2	18,241	0.06%
2021/08/18	0	0.00	8	43.49	44.20	-8	18,205	-0.04%
2021/08/17	4	43.09	12	42.90	41.70	-8	18,238	-0.04%
2021/08/16	7	44.14	1	44.10	44.05	6	18,218	0.03%
2021/08/13	25	45.72	0	0.00	45.75	25	18,386	0.14%
2021/08/12	1	45.60	14	46.26	46.60	-13	18,748	-0.07%
2021/08/11	5	46.35	2	46.45	45.60	3	19,139	0.02%
2021/08/10	2	46.33	1	46.25	46.00	1	19,225	0.01%
2021/08/09	10	46.42	5	46.74	46.80	5	19,528	0.03%
2021/08/06	5	45.70	5	46.00	45.60	0	19,684	0.00%
2021/08/05	2	46.18	3	45.80	45.60	-1	19,883	-0.01%
2021/08/04	7	46.67	1	46.85	46.90	6	20,133	0.03%
2021/08/03	10.1	46.78	5	46.85	46.85	5.1	20,558	0.02%
2021/08/02	2	46.95	8	47.54	47.65	-6	20,799	-0.03%
2021/07/30	10	47.13	1	48.10	46.60	9	20,980	0.04%
2021/07/29	0	0.00	19	47.66	47.80	-19	21,134	-0.09%
2021/07/28	11	46.81	13	47.63	46.85	-2	21,487	-0.01%
2021/07/27	13	47.01	11	47.34	46.75	2	21,777	0.01%
2021/07/26	6	48.24	3	48.50	47.90	3	22,047	0.01%
2021/07/23	6	48.17	38	48.20	48.70	-32	22,437	-0.14%
2021/07/22	7	47.77	0	0.00	47.30	7	22,649	0.03%
2021/07/21	7	49.35	0	0.00	48.20	7	22,826	0.03%
2021/07/20	1	48.85	5	48.75	48.95	-4	22,942	-0.02%
2021/07/19	17	50.01	9	50.27	50.00	8	23,176	0.03%
2021/07/16	8	49.56	5	50.10	49.50	3	23,804	0.01%
2021/07/15	4	49.98	6	50.50	50.50	-2	23,913	-0.01%
2021/07/14	7.1	48.42	0	0.00	49.05	7.1	24,021	0.03%
2021/07/13	31.3	51.20	2	51.75	49.50	29.3	24,292	0.12%
2021/07/12	7	54.19	2	55.20	53.00	5	24,307	0.02%
2021/07/09	13	53.15	16	53.66	53.00	-3	24,199	-0.01%
2021/07/08	2	55.30	11	54.11	54.80	-9	24,553	-0.04%
2021/07/07	55	53.67	9	53.73	53.10	46	24,397	0.19%
2021/07/06	21	57.27	3	57.36	55.90	18	24,264	0.07%
2021/07/05	16	57.30	35	57.11	57.30	-19	23,381	-0.08%
2021/07/02	16	51.61	59	51.88	52.10	-43	22,924	-0.19%
2021/07/01	64	50.98	13	51.92	50.80	51	22,671	0.22%
2021/06/30	31	52.98	171	52.42	52.50	-140	22,189	-0.63%	大賣/鉅額交易
2021/06/29	68	51.32	25	51.52	50.00	43	21,338	0.20%
2021/06/28	28	48.91	9	48.90	49.30	19	20,564	0.09%
2021/06/25	12	47.32	2	46.75	46.70	10	20,346	0.05%
2021/06/24	1	47.80	0	0.00	47.95	1	20,689	0.00%
2021/06/23	15	47.51	0	0.00	47.35	15	20,961	0.07%
2021/06/22	68	48.99	134	49.20	49.00	-66	20,871	-0.32%	大賣/
2021/06/21	12	46.81	1	46.75	46.50	11	21,055	0.05%
2021/06/18	1	48.35	5	48.50	47.95	-4	21,254	-0.02%
2021/06/17	14	48.33	1	48.45	48.10	13	21,247	0.06%
2021/06/16	106	49.35	0	0.00	48.50	106	21,380	0.50%	大買/鉅額交易
2021/06/11	0	0.00	3	48.18	48.40	-3	21,266	-0.01%
2021/06/10	9	46.99	1	47.85	47.80	8	21,331	0.04%
2021/06/09	3	48.50	20	48.94	48.20	-17	21,190	-0.08%
2021/06/08	1	49.45	1	49.80	49.60	0	21,122	0.00%
2021/06/07	28	49.36	4	50.53	49.40	24	21,164	0.11%
2021/06/04	35	53.81	44	51.88	51.70	-9	20,970	-0.04%
2021/06/03	93	53.51	24	53.29	52.50	69	20,921	0.33%
2021/06/02	2	51.90	13	51.27	51.90	-11	20,592	-0.05%
2021/06/01	6	48.33	9	48.58	48.55	-3	20,218	-0.01%
2021/05/31	15	48.86	3	50.13	48.35	12	20,473	0.06%
2021/05/28	2	48.98	2	47.90	47.95	0	20,205	0.00%
2021/05/27	5	46.96	7	46.76	45.90	-2	19,871	-0.01%
2021/05/26	0	0.00	35	47.09	47.00	-35	19,832	-0.18%
2021/05/25	33	46.17	2	45.45	46.15	31	19,798	0.16%
2021/05/24	5	46.70	1.1	47.02	46.85	3.9	19,666	0.02%
2021/05/21	5	47.91	4	47.60	47.90	1	19,748	0.01%
2021/05/20	7	47.66	0	0.00	46.90	7	19,583	0.04%
2021/05/19	19	51.08	16	50.54	51.40	3	19,293	0.02%
2021/05/18	1	47.05	8	46.39	47.05	-7	19,018	-0.04%
2021/05/17	12	42.76	111	42.54	42.80	-99	18,945	-0.52%	大賣/
2021/05/14	13	48.49	896	47.10	47.05	-883	18,609	-4.74%	大賣/鉅額交易
2021/05/13	10	48.57	15	48.25	49.00	-5	18,434	-0.03%
2021/05/12	14	52.57	20	52.01	51.10	-6	18,194	-0.03%
2021/05/11	22	58.89	6.2	60.15	55.50	15.8	17,851	0.09%
2021/05/10	7	59.47	81	59.27	59.40	-74	17,404	-0.43%
2021/05/07	19	57.15	344	57.18	57.60	-325	17,183	-1.89%	大賣/鉅額交易
2021/05/06	11	55.85	302	56.47	56.10	-291	17,015	-1.71%	大賣/鉅額交易
2021/05/05	19	55.77	7	55.14	54.20	12	16,752	0.07%
2021/05/04	6.1	55.60	10	52.76	53.50	-4	16,410	-0.02%
2021/05/03	8	59.36	0	0.00	58.00	8	16,080	0.05%
2021/04/29	10	59.00	17	60.21	59.20	-7	15,819	-0.04%
2021/04/28	10	58.53	11	57.97	58.50	-1	15,474	-0.01%
2021/04/27	15.1	61.59	25	61.30	60.70	-10	15,347	-0.06%
2021/04/26	4	60.18	18	61.44	62.00	-14	15,124	-0.09%
2021/04/23	34	57.06	20	58.77	59.30	14	14,900	0.09%
2021/04/22	13	61.88	11.1	63.32	59.50	1.9	14,591	0.01%
2021/04/21	4	58.68	42	58.66	58.90	-38	13,851	-0.27%
2021/04/20	615	57.11	30	57.63	58.30	585	13,806	4.24%	大買/鉅額交易
2021/04/19	7	58.59	19.1	58.74	59.20	-12.1	13,667	-0.09%
2021/04/16	15	54.69	22.4	55.01	55.20	-7.4	13,253	-0.06%
2021/04/15	6	52.90	19.4	52.64	52.30	-13.4	12,929	-0.10%
2021/04/14	16	52.33	13.1	54.54	51.50	2.9	12,790	0.02%
2021/04/13	1	50.60	3	50.83	50.90	-2	12,390	-0.02%
2021/04/12	11.1	52.35	24.1	51.35	52.20	-13	12,452	-0.10%
2021/04/09	21	49.53	4	49.00	48.30	17	12,374	0.14%
2021/04/08	14	49.22	31.2	50.88	50.20	-17.2	12,166	-0.14%
2021/04/07	5	46.34	3.1	46.83	47.15	1.9	12,013	0.02%
2021/04/06	6.1	45.00	11.1	45.24	46.20	-5	12,151	-0.04%
2021/04/01	3.2	44.85	22.3	45.14	44.60	-19.2	12,071	-0.16%
2021/03/31	2.2	44.34	15	44.42	44.55	-12.9	11,958	-0.11%
2021/03/30	127.2	44.03	114	44.21	45.10	13.2	11,975	0.11%	大買/大賣/
2021/03/29	196.7	44.66	131	45.03	43.80	65.7	11,926	0.55%	大買/大賣/
2021/03/26	1	41.95	76	42.22	43.50	-75	12,258	-0.61%
2021/03/25	6	39.56	8	39.66	39.60	-2	12,414	-0.02%
2021/03/24	101	40.58	46	40.29	39.75	55	12,411	0.44%	大買/
2021/03/23	162	40.76	128	40.88	41.50	34	11,929	0.29%	大買/大賣/
2021/03/22	112	39.90	73.1	39.95	40.00	38.9	11,793	0.33%	大買/
2021/03/19	1	40.15	5	39.82	40.15	-4	11,918	-0.03%
2021/03/18	0	0.00	24	38.93	39.10	-24	11,716	-0.20%
2021/03/17	21	38.42	10	38.60	38.00	11	11,741	0.09%
2021/03/16	6	38.11	0	0.00	38.15	6	11,892	0.05%
2021/03/15	6	38.84	23	38.82	38.75	-17	11,824	-0.14%
2021/03/12	5	39.16	5	39.62	39.25	0	11,781	0.00%
2021/03/11	11	39.75	14	39.50	39.95	-3	11,738	-0.03%
2021/03/10	0	0.00	30	39.01	39.50	-30	11,608	-0.26%
2021/03/09	32	39.96	28	40.09	39.45	4	11,532	0.03%
2021/03/08	41	39.39	44	39.06	38.70	-3	11,241	-0.03%
2021/03/05	21	38.16	22	38.07	38.20	-1	10,964	-0.01%
2021/03/04	1	38.35	12	38.12	38.30	-11	11,104	-0.10%
2021/03/03	6	37.18	11	36.66	37.30	-5	10,910	-0.05%
2021/03/02	10	36.03	12	36.25	35.95	-2	10,756	-0.02%
2021/02/26	10	35.95	1	35.95	36.05	9	10,771	0.08%
2021/02/25	1	35.45	8	35.66	35.95	-7	10,715	-0.07%
2021/02/24	5	35.74	2	35.93	35.35	3	10,732	0.03%
2021/02/23	26	35.99	46	36.11	35.95	-20	10,756	-0.19%
2021/02/22	11	34.10	43	34.89	35.10	-32	10,588	-0.30%
2021/02/19	20	33.95	7	33.93	33.90	13	10,606	0.12%
2021/02/18	7	33.71	24	34.46	34.55	-17	10,763	-0.16%
2021/02/17	0	0.00	1	33.20	33.20	-1	10,654	-0.01%
2021/02/05	3	32.05	0	0.00	32.30	3	10,617	0.03%
2021/02/04	1	32.30	0	0.00	32.20	1	10,636	0.01%
2021/02/03	1	31.70	0	0.00	31.65	1	10,641	0.01%
2021/02/02	20	31.98	0	0.00	32.00	20	10,683	0.19%
2021/02/01	4	31.30	15	31.70	31.90	-11	10,805	-0.10%
2021/01/29	1	31.70	40	31.85	31.40	-39	10,839	-0.36%
2021/01/28	1	32.15	0	0.00	32.10	1	10,819	0.01%
2021/01/27	14	32.92	0	0.00	32.85	14	10,853	0.13%
2021/01/26	0	0.00	1	33.25	33.35	-1	10,842	-0.01%
2021/01/25	0	33.25	5	33.12	33.35	-5	10,814	-0.05%
2021/01/22	0	0.00	7	33.09	33.15	-7	10,851	-0.06%
2021/01/21	11	32.39	12	32.23	32.15	-1	10,796	-0.01%
2021/01/20	20	32.24	0	0.00	32.20	20	10,939	0.18%
2021/01/19	5	33.92	0	0.00	33.40	5	10,812	0.05%
2021/01/18	1	34.05	0	0.00	34.00	1	10,762	0.01%
2021/01/15	2	34.63	0	0.00	34.55	2	10,718	0.02%
2021/01/14	1	35.35	2	35.63	35.60	-1	10,703	-0.01%
2021/01/13	25	35.13	4	35.08	35.15	21	10,690	0.20%
2021/01/12	30	36.15	4	36.36	36.10	26	10,562	0.25%
2021/01/11	4	36.96	0	0.00	37.00	4	10,483	0.04%
2021/01/08	4	36.90	6	36.90	37.00	-2	10,435	-0.02%
2021/01/07	4	36.96	11	36.52	36.60	-7	10,330	-0.07%
2021/01/06	12	37.29	7	36.73	36.80	5	10,253	0.05%
2021/01/05	9	37.27	22.2	37.49	37.75	-13.2	10,071	-0.13%
2021/01/04	8	36.62	3	37.47	36.95	5	9,841	0.05%
2020/12/31	4	35.83	9	35.93	36.50	-5	9,587	-0.05%
2020/12/30	12	36.74	5	36.96	36.15	7	9,502	0.07%
2020/12/29	0	0.00	26	37.41	37.40	-26	9,217	-0.28%
2020/12/28	14	36.69	1	36.90	36.30	13	8,927	0.15%
2020/12/25	8	36.65	0	0.00	36.55	8	8,843	0.09%
2020/12/24	3	37.22	4	37.23	36.60	-1	8,722	-0.01%
2020/12/23	7	37.00	8	37.06	37.30	-1	8,566	-0.01%
2020/12/22	56	38.85	56	38.36	37.40	0	8,472	0.00%
2020/12/21	37	36.69	25	37.15	38.25	12	7,763	0.15%
2020/12/18	4	35.15	8	35.14	35.30	-4	7,197	-0.06%
2020/12/17	3	34.83	2	35.10	34.90	1	7,094	0.01%
2020/12/16	1	34.45	62	34.71	34.90	-61	7,101	-0.86%
2020/12/15	37	34.32	32	34.94	34.50	5	7,053	0.07%
2020/12/14	2	33.55	10	33.90	33.95	-8	6,976	-0.11%
2020/12/10	38	33.53	6	33.89	33.35	32	7,114	0.45%
2020/12/09	0	0.00	31	33.79	33.80	-31	7,029	-0.44%
2020/12/04	0	0.00	2	33.30	33.20	-2	7,767	-0.03%
2020/12/03	36.6	32.93	3	33.10	32.80	33.6	8,068	0.42%
2020/12/02	30	33.05	0	0.00	33.20	30	8,464	0.35%
2020/12/01	11	33.86	6	33.37	33.85	5	8,699	0.06%
2020/11/30	6	34.47	12	34.67	33.45	-6	8,782	-0.07%
2020/11/27	13	33.29	61	33.02	33.55	-48	8,605	-0.56%
2020/11/26	1	31.90	5	32.19	32.25	-4	8,472	-0.05%
2020/11/25	1	31.65	5	31.95	32.00	-4	8,548	-0.05%
2020/11/24	4	31.38	1	31.40	31.30	3	8,433	0.04%
2020/11/23	1	31.15	1	31.00	31.80	0	8,398	0.00%
2020/11/20	30	31.15	2	30.70	30.90	28	8,299	0.34%
2020/11/19	4	31.55	1	31.75	31.45	3	8,203	0.04%
2020/11/18	31	32.00	0	0.00	32.00	31	8,150	0.38%
2020/11/17	12	32.49	25.7	31.85	32.50	-13.7	8,045	-0.17%
2020/11/13	0	0.00	13	30.75	30.60	-13	7,786	-0.17%
2020/11/12	12	30.00	2	30.00	30.00	10	7,779	0.13%
2020/11/11	3	30.05	6	30.25	30.80	-3	7,797	-0.04%
2020/11/10	1	30.75	2	30.85	30.75	-1	7,771	-0.01%
2020/11/09	34	31.42	32	31.52	31.20	2	7,697	0.03%
2020/11/06	0	0.00	16	30.82	30.60	-16	7,563	-0.21%
2020/11/05	2	30.30	1	30.50	30.35	1	7,526	0.01%
2020/10/30	2	30.25	0	0.00	30.20	2	7,352	0.03%
2020/10/28	3	30.78	5	30.77	30.40	-2	7,223	-0.03%
2020/10/22	3	29.30	5	29.35	29.25	-2	6,885	-0.03%
2020/10/21	0	0.00	14	29.05	29.15	-14	6,825	-0.21%
2020/10/20	2	28.40	0	0.00	28.50	2	6,798	0.03%
2020/10/16	0	0.00	20	29.21	29.30	-20	6,748	-0.30%
2020/10/15	2	28.80	1	28.90	28.95	1	6,715	0.01%
2020/10/14	12	28.95	0	0.00	29.00	12	6,688	0.18%
2020/10/12	1	28.55	0	0.00	28.45	1	6,615	0.02%
2020/10/07	5	28.70	0	0.00	28.80	5	6,476	0.08%
2020/10/06	6	28.89	1	28.95	28.95	5	6,428	0.08%
2020/10/05	0	0.00	0.2	29.00	28.95	-0.2	6,396	0.00%
2020/09/28	5	28.30	0	0.00	28.50	5	6,291	0.08%
2020/09/24	1	29.00	30	29.18	28.75	-29	6,161	-0.47%
2020/09/23	1	29.85	0	0.00	29.40	1	6,080	0.02%
2020/09/22	11	29.81	0	0.00	29.85	11	6,014	0.18%
2020/09/21	21	29.88	17	29.36	29.70	4	5,899	0.07%
2020/09/18	10	29.71	12	29.92	29.50	-2	5,753	-0.03%
2020/09/17	0	0.00	13	30.83	30.20	-13	5,605	-0.23%
2020/09/16	26	30.00	4	30.51	30.60	22	5,432	0.40%
2020/09/15	3	29.65	15	30.05	30.00	-12	5,264	-0.23%
2020/09/14	10	30.00	5	29.80	30.00	5	5,154	0.10%
2020/09/11	104	30.22	30	29.45	29.55	74	5,015	1.48%	大買/
2020/09/10	200	30.07	155	30.29	30.00	45	4,700	0.96%	大買/大賣/
2020/09/09	12	30.13	12	30.61	30.70	0	4,502	0.00%
2020/09/08	25	30.27	6	30.31	30.65	19	4,220	0.45%
2020/09/07	115	29.89	24	30.19	29.65	91	3,982	2.28%	大買/
2020/09/04	22	28.67	21	28.66	28.95	1	3,599	0.03%
2020/09/03	13	28.08	17.5	28.20	28.10	-4.5	3,323	-0.13%
2020/09/02	14	27.94	11	27.89	27.70	3	3,138	0.10%
2020/09/01	0	0.00	87	27.12	26.95	-87	2,928	-2.97%
2020/08/31	87	26.37	13	27.15	26.75	74	2,849	2.60%
2020/08/28	23	25.68	2	25.63	25.70	21	2,699	0.78%
2020/08/27	11	25.54	30	25.60	25.50	-19	2,692	-0.71%
2020/08/26	2	25.50	0	0.00	25.50	2	2,680	0.07%
2020/08/24	1	25.20	20	25.30	25.40	-19	2,686	-0.71%
2020/08/21	0	0.00	10	25.25	25.25	-10	2,663	-0.38%
2020/08/20	30	25.08	59	25.50	24.80	-29	2,643	-1.10%
2020/08/19	0	0.00	70	25.55	25.55	-70	2,601	-2.69%
2020/08/18	0	0.00	1	25.60	25.60	-1	2,564	-0.04%
2020/08/17	78	25.28	0	0.00	25.40	78	2,525	3.09%
2020/08/14	2	24.60	0	0.00	24.75	2	2,462	0.08%
2020/08/12	10	24.45	1	24.50	24.60	9	2,438	0.37%
2020/08/11	0	0.00	46	24.51	24.55	-46	2,421	-1.90%
2020/08/10	0	0.00	10	24.18	24.15	-10	2,370	-0.42%
2020/08/06	0.5	23.80	0	0.00	23.90	0.5	2,340	0.02%
2020/08/04	1	23.90	20	23.95	23.95	-19	2,308	-0.82%
2020/08/03	211	24.02	0	0.00	24.00	211	2,291	9.21%	大買/鉅額交易
2020/07/31	129	23.53	0	0.00	23.55	129	2,234	5.77%	大買/鉅額交易
2020/07/30	10.1	23.60	0	0.00	23.55	10.1	2,230	0.45%
2020/07/24	95	23.71	0	0.00	23.55	95	2,185	4.35%
2020/07/23	220	23.75	57	23.80	23.80	163	2,159	7.55%	大買/鉅額交易
2020/07/22	214	23.35	0	0.00	23.50	214	2,127	10.06%	大買/鉅額交易
2020/07/21	15	23.00	1	22.90	23.00	14	2,086	0.67%
2020/07/20	15	22.95	0	0.00	22.95	15	2,042	0.73%
2020/07/17	164	23.03	0	0.00	22.95	164	2,041	8.03%	大買/鉅額交易
2020/07/16	30	23.00	1.2	23.03	22.95	28.8	2,046	1.41%
2020/07/15	51	22.90	0	0.00	22.95	51	2,030	2.51%
2020/07/09	0	0.00	2	22.90	22.90	-2	2,022	-0.10%
2020/07/08	0	0.00	86	22.75	22.80	-86	2,015	-4.27%
2020/07/07	1	22.85	0	0.00	22.80	1	2,008	0.05%
2020/07/03	0	0.00	1	23.10	23.25	-1	1,971	-0.05%
2020/07/01	25	22.67	1	22.70	22.60	24	1,901	1.26%
2020/06/29	1	22.00	0	0.00	22.10	1	1,868	0.05%
2020/06/24	1	22.10	0	0.00	22.15	1	1,868	0.05%
2020/06/23	1	22.15	0	0.00	22.15	1	1,882	0.05%
2020/06/22	1	22.30	0	0.00	22.40	1	1,897	0.05%
2020/06/19	43	22.15	1	22.20	22.40	42	1,902	2.21%
2020/06/17	44	22.08	0	0.00	22.20	44	1,882	2.34%
2020/06/15	1	21.95	3	22.00	21.90	-2	1,881	-0.11%
2020/06/12	1	22.45	0	0.00	22.35	1	1,835	0.05%
2020/06/11	0	0.00	89	24.34	24.30	-89	1,737	-5.12%
2020/06/10	10	24.35	0.1	24.30	24.30	9.9	1,678	0.59%
2020/06/09	1	24.30	0	0.00	24.30	1	1,670	0.06%
2020/06/03	40	24.35	0	0.00	24.35	40	1,728	2.31%
2020/06/02	0	0.00	1	24.30	24.30	-1	1,747	-0.06%
2020/05/28	1	24.15	0	0.00	24.15	1	1,835	0.05%
2020/05/22	10	23.85	0	0.00	23.85	10	1,826	0.55%
2020/05/21	0	0.00	1	23.75	23.95	-1	1,816	-0.06%
2020/05/20	0	0.00	1	23.60	23.55	-1	1,786	-0.06%
2020/05/15	5	23.05	0	0.00	23.10	5	1,704	0.29%
2020/05/14	37	23.12	1	23.15	23.05	36	1,701	2.12%
2020/05/13	20	23.15	0	0.00	23.25	20	1,700	1.18%
2020/05/12	3	22.95	0	0.00	22.95	3	1,691	0.18%
2020/05/11	1	23.20	1	23.20	23.15	0	1,817	0.00%
2020/05/07	0	0.00	10	23.00	23.05	-10	1,809	-0.55%
2020/05/06	1	22.90	0	0.00	22.90	1	1,815	0.06%
2020/05/04	11	22.84	0	0.00	22.70	11	1,802	0.61%
2020/04/30	0	0.00	1	23.20	23.10	-1	1,801	-0.06%
2020/04/28	0	0.00	1	22.65	22.70	-1	1,815	-0.06%
2020/04/27	25	22.34	0	0.00	22.35	25	1,871	1.34%
2020/04/21	0	0.00	25	21.90	21.80	-25	1,877	-1.33%
2020/04/20	10	22.15	0	0.00	22.15	10	1,857	0.54%
2020/04/16	3	22.00	0	0.00	22.10	3	1,866	0.16%
2020/04/09	1	21.85	18	21.92	21.80	-17	1,932	-0.88%
2020/04/08	10	21.70	1	21.75	21.80	9	1,944	0.46%
2020/03/31	6	21.64	6	21.65	21.60	0	1,949	0.00%
2020/03/27	2	21.30	4	21.45	21.10	-2	1,969	-0.10%
2020/03/26	5	21.10	0	0.00	21.40	5	1,963	0.25%
2020/03/25	10	21.05	0	0.00	21.30	10	1,961	0.51%
2020/03/23	1	19.65	0	0.00	19.60	1	1,922	0.05%
2020/03/20	1	19.90	1	20.20	20.00	0	1,937	0.00%
2020/03/19	2	19.45	9	19.70	19.40	-7	1,922	-0.36%
2020/03/18	6	21.75	0	0.00	21.30	6	1,866	0.32%
2020/03/17	2	22.10	0	0.00	21.90	2	1,837	0.11%
2020/03/16	6	22.40	0	0.00	22.30	6	1,810	0.33%
2020/03/13	3	22.00	0	0.00	22.15	3	1,764	0.17%
2020/03/12	1	22.85	0	0.00	22.75	1	1,702	0.06%
2020/03/05	0	0.00	62	24.17	24.35	-62	1,567	-3.96%
2020/03/03	0	0.00	43	22.95	23.10	-43	1,474	-2.92%
2020/03/02	0	0.00	5	22.70	22.70	-5	1,482	-0.34%
2020/02/24	5	22.45	0	0.00	22.40	5	1,588	0.31%
2020/02/19	1	22.65	0	0.00	22.80	1	1,607	0.06%
2020/02/17	3	22.50	0	0.00	22.55	3	1,619	0.19%
2020/02/13	0	0.00	90	22.73	22.70	-90	1,599	-5.63%
2020/02/12	0	0.00	2	22.65	22.70	-2	1,595	-0.13%
2020/02/05	1	22.75	0	0.00	22.75	1	1,476	0.07%
2020/02/04	0	0.00	2	22.80	22.80	-2	1,473	-0.14%
2020/01/31	2	22.40	0	0.00	22.55	2	1,422	0.14%
2020/01/30	16	22.48	1	22.50	22.50	15	1,404	1.07%
2020/01/10	5	23.05	0	0.00	23.15	5	1,434	0.35%
2020/01/02	0	0.00	1	23.30	23.35	-1	1,377	-0.07%
2019/12/24	0	0.00	0.1	23.85	22.90	-0.1	1,293	-0.01%
2019/12/18	0	0.00	1	23.05	23.05	-1	1,196	-0.08%
2019/12/17	0	0.00	2	22.80	22.95	-2	1,185	-0.17%
2019/12/16	2	22.90	1	23.00	22.95	1	1,157	0.09%
2019/12/10	1	22.60	0	0.00	22.40	1	1,126	0.09%
2019/12/02	1	22.55	0	0.00	22.60	1	1,144	0.09%
2019/11/29	2	22.55	0	0.00	22.60	2	1,150	0.17%
2019/11/26	0	0.00	33	22.40	22.50	-33	1,098	-3.00%
2019/11/25	5	22.05	0	0.00	22.00	5	1,026	0.49%
2019/11/12	1	21.55	0	0.00	21.55	1	988	0.10%
2019/11/08	0	0.00	1	21.75	21.75	-1	996	-0.10%
2019/11/07	5	21.65	1	21.65	21.65	4	1,004	0.40%
2019/11/06	1	21.70	0	0.00	21.75	1	1,005	0.10%
2019/11/05	1	21.65	0	0.00	21.60	1	1,032	0.10%
2019/11/04	0	0.00	5	21.55	21.50	-5	1,041	-0.48%
2019/11/01	0	0.00	1	21.65	21.60	-1	1,039	-0.10%
2019/10/31	0	0.00	6	21.51	21.60	-6	1,054	-0.57%
2019/10/29	0	0.00	2	21.40	21.40	-2	1,086	-0.18%
2019/10/28	1	21.40	0	0.00	21.35	1	1,090	0.09%
2019/10/25	2	21.40	1	21.40	21.50	1	1,095	0.09%
2019/10/24	1	21.45	0	0.00	21.50	1	1,101	0.09%
2019/10/23	1	21.40	1	21.65	21.35	0	1,116	0.00%
2019/10/22	1	21.65	0	0.00	21.60	1	1,096	0.09%
2019/10/18	0	0.00	1	22.25	22.25	-1	1,061	-0.09%
2019/10/17	1	21.45	0	0.00	21.20	1	1,022	0.10%
2019/10/09	1	21.60	0	0.00	21.45	1	1,068	0.09%
2019/10/04	0	0.00	2	21.75	21.75	-2	1,114	-0.18%
2019/09/25	0	0.00	1	21.55	21.55	-1	1,160	-0.09%
2019/09/20	5	21.45	1	21.40	21.50	4	1,149	0.35%
2019/09/18	1	21.30	0	0.00	21.30	1	1,161	0.09%
2019/09/17	0	0.00	1	21.25	21.25	-1	1,198	-0.08%
2019/09/09	5	20.90	0	0.00	21.10	5	1,243	0.40%
2019/09/05	0	0.00	2	21.00	21.15	-2	1,237	-0.16%
2019/09/04	0	0.00	2	20.93	20.90	-2	1,245	-0.16%
2019/09/03	1	20.85	0	0.00	20.90	1	1,226	0.08%
2019/08/30	0	0.00	3	20.75	20.75	-3	1,191	-0.25%
2019/08/28	0	0.00	2	20.80	20.65	-2	1,179	-0.17%
2019/08/22	5	20.83	1	20.80	20.80	4	1,153	0.35%
2019/08/21	0	0.00	0	20.90	20.80	0	1,175	0.00%
2019/08/20	3	20.75	0	0.00	20.80	3	1,179	0.25%
2019/08/19	2	20.80	0	0.00	20.75	2	1,164	0.17%
2019/08/07	5	21.40	0	0.00	21.30	5	1,152	0.43%
2019/07/29	20	21.70	0	0.00	21.80	20	1,125	1.78%
2019/07/26	11	21.70	0	0.00	21.60	11	1,130	0.97%
2019/07/19	10	22.10	3	22.12	22.05	7	1,127	0.62%
2019/07/18	1	22.05	0	0.00	22.10	1	1,145	0.09%
2019/07/17	3	21.97	0	0.00	22.05	3	1,169	0.26%
2019/07/05	1	23.00	0	0.00	23.00	1	1,152	0.09%
2019/06/28	70	23.20	0	0.00	23.30	70	1,201	5.83%
2019/06/26	40	23.13	0	0.00	23.15	40	1,206	3.32%
2019/06/21	0	0.00	2	23.10	23.45	-2	1,160	-0.17%
2019/06/14	0	0.00	3	22.73	22.75	-3	1,137	-0.26%
2019/06/12	0	0.00	46	22.45	22.50	-46	1,131	-4.06%
2019/06/11	0	0.00	1	22.40	22.40	-1	1,129	-0.09%
2019/06/03	1	22.05	0	0.00	22.20	1	1,136	0.09%
2019/05/28	1	21.85	0	0.00	21.85	1	1,131	0.09%
2019/05/27	1	22.30	0	0.00	22.30	1	1,104	0.09%
2019/05/23	1	22.40	0	0.00	22.25	1	1,101	0.09%
2019/05/17	20	22.00	0	0.00	22.00	20	1,125	1.78%
2019/05/15	0	0.00	1	22.25	22.20	-1	1,135	-0.09%
2019/05/13	4	21.84	0	0.00	21.75	4	1,146	0.35%
2019/05/10	2	22.35	0	0.00	22.15	2	1,137	0.18%
2019/05/09	25	22.38	0	0.00	22.15	25	1,141	2.19%
2019/05/08	0	0.00	5	22.40	22.45	-5	1,131	-0.44%
2019/05/07	0	0.00	2	22.30	22.35	-2	1,116	-0.18%
2019/05/03	15	22.15	0	0.00	22.25	15	1,122	1.34%
2019/04/29	0	0.00	1	21.90	21.90	-1	1,098	-0.09%
2019/04/25	3	21.65	0	0.00	21.55	3	1,093	0.27%
2019/04/24	1	21.60	0	0.00	21.65	1	1,072	0.09%
2019/04/10	0	0.00	10	21.95	21.95	-10	973	-1.03%
2019/03/29	0	0.00	5.9	21.16	21.25	-5.9	981	-0.60%
2019/03/27	0	0.00	1	21.15	21.25	-1	1,160	-0.09%
2019/03/25	1	20.90	0	0.00	20.95	1	1,248	0.08%
2019/03/21	0	0.00	1	21.30	21.45	-1	1,235	-0.08%
2019/03/20	0	0.00	1	20.90	20.90	-1	1,211	-0.08%
2019/03/19	1	20.75	0	0.00	20.75	1	1,203	0.08%
2019/03/12	0	0.00	1	20.75	20.60	-1	1,197	-0.08%
2019/03/08	1	20.45	0	0.00	20.50	1	1,212	0.08%
2019/03/06	0	0.00	11	20.71	20.75	-11	1,207	-0.91%
2019/03/05	1	20.60	0	0.00	20.65	1	1,204	0.08%
2019/02/19	0	0.00	6	20.10	20.15	-6	1,146	-0.52%
2019/02/18	0	0.00	1	20.00	20.05	-1	1,132	-0.09%
2019/02/13	3	19.82	1	19.80	19.95	2	1,095	0.18%
2019/01/24	0	0.00	3	19.45	19.75	-3	1,044	-0.29%
2019/01/23	1	19.10	0	0.00	19.05	1	1,029	0.10%
2019/01/14	1	18.95	0	0.00	19.00	1	1,050	0.10%
2019/01/11	0	0.00	1	19.05	19.05	-1	1,077	-0.09%
2019/01/09	10	19.00	0	0.00	19.05	10	1,064	0.94%
2019/01/04	0	0.00	1	18.65	18.65	-1	1,052	-0.09%
2019/01/03	10	18.85	0	0.00	18.85	10	1,060	0.94%
2018/12/27	0	0.00	1	18.85	18.85	-1	1,073	-0.09%
2018/12/26	1	18.80	1	18.85	18.85	0	1,068	0.00%
2018/12/25	1	18.85	1	18.85	18.85	0	1,060	0.00%
2018/12/24	1	19.00	0	0.00	18.95	1	1,045	0.10%
2018/12/22	1	18.85	0	0.00	19.05	1	1,048	0.10%
2018/12/21	7	19.25	0	0.00	18.85	7	1,065	0.66%
2018/12/20	3	19.83	1	20.05	19.65	2	937	0.21%
2018/12/19	6	19.89	0	0.00	19.60	6	911	0.66%
2018/12/18	1	20.55	0	0.00	20.50	1	826	0.12%
2018/12/14	3	20.70	0	0.00	20.75	3	842	0.36%
2018/12/13	0	0.00	2	20.70	20.70	-2	852	-0.23%
2018/12/11	1	20.65	0	0.00	20.70	1	854	0.12%
2018/12/10	2	20.60	0	0.00	20.65	2	855	0.23%
2018/12/06	1	20.70	0	0.00	20.75	1	860	0.12%
2018/12/04	0	0.00	2.5	20.90	21.00	-2.5	855	-0.29%
2018/11/28	0	0.00	1	21.00	21.00	-1	830	-0.12%
2018/11/26	1	20.70	1	21.05	20.75	0	824	0.00%
2018/11/23	1	20.75	0	0.00	20.75	1	822	0.12%
2018/11/15	1	20.50	0	0.00	20.60	1	826	0.12%
2018/10/30	0	0.00	1	20.70	20.80	-1	858	-0.12%
2018/10/29	2	20.30	0	0.00	20.60	2	864	0.23%
2018/10/24	1	21.05	0	0.00	21.10	1	869	0.12%
2018/10/17	0	0.00	2	22.20	22.00	-2	845	-0.24%
2018/10/16	3	22.08	0	0.00	22.10	3	846	0.35%
2018/10/12	5	21.85	0	0.00	22.10	5	846	0.59%
2018/10/09	0	0.00	20	22.94	23.05	-20	809	-2.47%
2018/10/05	5	22.70	0	0.00	22.85	5	807	0.62%
2018/09/28	5	23.75	1	23.75	23.70	4	779	0.51%
2018/09/27	0	0.00	2.3	23.40	23.50	-2.3	744	-0.30%
2018/09/20	1	22.55	0	0.00	22.60	1	783	0.13%
2018/09/19	0.9	22.85	71	22.78	22.85	-70.1	808	-8.67%
2018/09/14	10	22.45	0	0.00	22.50	10	1,002	1.00%
2018/09/13	15	22.30	1	22.50	22.60	14	1,017	1.38%
2018/09/12	4	22.16	0	0.00	22.15	4	1,030	0.39%
2018/09/07	15	22.40	0	0.00	22.35	15	1,073	1.40%
2018/09/04	0	0.00	1	22.60	22.65	-1	1,095	-0.09%
2018/08/29	0	0.00	15	22.70	22.60	-15	1,117	-1.34%
2018/08/22	45	22.41	0	0.00	22.35	45	1,201	3.75%
2018/08/20	5	22.15	0	0.00	22.15	5	1,222	0.41%
2018/08/16	1	22.15	2	22.05	22.15	-1	1,255	-0.08%
2018/08/14	1	22.45	0	0.00	22.45	1	1,248	0.08%
2018/08/10	0	0.00	4.6	22.86	22.90	-4.6	1,236	-0.37%
2018/08/08	0	0.00	0.3	23.00	22.90	-0.3	1,264	-0.02%
2018/08/01	1	22.90	0	0.00	22.85	1	1,282	0.08%
2018/07/23	1	22.20	0	0.00	22.05	1	1,375	0.07%
2018/07/18	0	0.00	2	22.33	22.60	-2	1,376	-0.15%
2018/07/17	0	0.00	1	22.00	22.05	-1	1,372	-0.07%
2018/07/13	10	21.75	0	0.00	21.85	10	1,374	0.73%
2018/07/12	0	0.00	1	21.80	21.80	-1	1,377	-0.07%
2018/07/10	1	21.55	0	0.00	21.55	1	1,377	0.07%
2018/07/05	0	0.00	20	21.75	21.65	-20	1,353	-1.48%
2018/07/04	1	21.95	0	0.00	21.95	1	1,356	0.07%
2018/07/03	2	21.95	1	21.90	21.90	1	1,348	0.07%
2018/06/29	1	22.50	0	0.00	22.50	1	1,332	0.08%
2018/06/28	0	0.00	3	24.07	24.00	-3	1,309	-0.23%
2018/06/25	10	23.90	0	0.00	23.90	10	1,093	0.91%
2018/06/22	11	23.90	1	23.95	23.90	10	1,086	0.92%
2018/06/21	0	0.00	0	24.00	23.90	0	1,075	0.00%
2018/06/20	2	23.93	2	23.93	23.95	0	1,068	0.00%
2018/06/19	2	24.00	0	0.00	23.90	2	1,047	0.19%
2018/06/15	0	0.00	1	24.00	24.00	-1	1,054	-0.09%
2018/06/13	0	0.00	2	24.30	24.35	-2	1,038	-0.19%
2018/06/12	5	24.35	0	0.00	24.25	5	1,056	0.47%
2018/06/08	0	0.00	1	24.30	24.25	-1	1,074	-0.09%
2018/06/04	1	24.10	1	24.05	24.15	0	1,070	0.00%
2018/05/31	1	24.00	0	0.00	24.05	1	1,033	0.10%
2018/05/29	10	24.10	0	0.00	24.15	10	1,023	0.98%
2018/05/28	1	24.20	0	0.00	24.20	1	1,032	0.10%
2018/05/24	2	24.18	0	0.00	24.10	2	1,020	0.20%
2018/05/18	2	24.45	0	0.00	24.40	2	1,016	0.20%
2018/05/17	2	24.50	0	0.00	24.40	2	1,024	0.20%
2018/05/16	1	24.40	0	0.00	24.40	1	1,021	0.10%
2018/05/11	0	0.00	1	24.75	24.75	-1	1,037	-0.10%
2018/05/10	0	0.00	24	24.35	24.45	-24	1,016	-2.36%
2018/05/02	1	24.35	0	0.00	24.65	1	985	0.10%
2018/04/30	0	0.00	3.1	24.46	24.65	-3.1	974	-0.32%
2018/04/26	1	24.30	0	0.00	24.40	1	982	0.10%
2018/04/24	8	24.60	0	0.00	24.50	8	1,005	0.80%
2018/04/23	0	0.00	2	24.85	24.70	-2	1,026	-0.19%
2018/04/20	0	0.00	3	24.70	24.70	-3	1,045	-0.29%
2018/04/19	3	24.58	0	0.00	24.60	3	1,105	0.27%
2018/04/17	1	24.65	1	24.65	24.60	0	1,216	0.00%
2018/04/13	0	0.00	1	25.20	25.10	-1	1,410	-0.07%
2018/04/12	1	25.15	0	0.00	25.25	1	1,446	0.07%
2018/04/09	0	0.00	1	25.15	25.20	-1	1,624	-0.06%
2018/04/02	1	25.10	0	0.00	25.25	1	1,670	0.06%
2018/03/31	0	0.00	1	25.05	25.10	-1	1,749	-0.06%
2018/03/30	0	0.00	3	24.72	24.75	-3	1,867	-0.16%
2018/03/29	1	24.45	0	0.00	24.55	1	1,946	0.05%
2018/03/28	10	24.50	15	24.50	24.60	-5	1,955	-0.26%
2018/03/27	0	0.00	1	24.60	24.55	-1	1,981	-0.05%
2018/03/26	0	0.00	4	24.14	24.30	-4	1,988	-0.20%
2018/03/23	0	0.00	1	24.05	24.05	-1	1,987	-0.05%
2018/03/22	0	0.00	0	24.10	24.10	0	1,983	0.00%
2018/03/21	1	24.00	23	23.95	23.90	-22	1,978	-1.11%
2018/03/19	2	24.53	0	0.00	24.30	2	1,942	0.10%
2018/03/16	0	0.00	2	24.65	24.65	-2	1,936	-0.10%
2018/03/15	1	24.20	0	0.00	24.40	1	1,914	0.05%
2018/03/14	1	24.30	0	0.00	24.40	1	1,907	0.05%
2018/03/13	1	24.50	0	0.00	24.60	1	1,887	0.05%
2018/03/12	1	24.50	0	0.00	24.70	1	1,880	0.05%
2018/03/08	6	24.38	1	24.45	24.40	5	1,880	0.27%
2018/03/07	0	0.00	1	24.20	24.15	-1	1,876	-0.05%
2018/03/06	1	24.25	0	0.00	24.20	1	1,876	0.05%
2018/03/05	1	24.60	0	0.00	24.35	1	1,874	0.05%
2018/03/02	1	24.95	1	25.00	25.00	0	1,849	0.00%
2018/03/01	11	25.23	0	0.00	25.35	11	1,831	0.60%
2018/02/26	6	25.18	0	0.00	25.40	6	1,799	0.33%
2018/02/12	6	25.24	1	25.40	25.40	5	1,781	0.28%
2018/02/09	7	25.25	0	0.00	25.40	7	1,785	0.39%
2018/02/08	11	25.05	0	0.00	25.15	11	1,781	0.62%
2018/02/01	0	0.00	2	26.15	26.10	-2	1,760	-0.11%
2018/01/31	2	26.20	1	25.60	26.10	1	1,753	0.06%
2018/01/29	10.9	26.20	0	0.00	26.20	10.9	1,714	0.63%
2018/01/25	30	26.08	0	0.00	26.00	30	1,758	1.71%
2018/01/24	0	0.00	2	26.20	26.20	-2	1,767	-0.11%
2018/01/22	0	0.00	4	26.93	26.95	-4	1,735	-0.23%
2018/01/19	0	0.00	4	26.71	26.95	-4	1,718	-0.23%
2018/01/15	2	27.28	14	27.80	27.30	-12	1,659	-0.72%
2018/01/12	0	0.00	6.1	27.56	27.65	-6.1	1,621	-0.37%
2018/01/11	9	27.56	0	0.00	27.50	9	1,588	0.57%
2018/01/10	8	27.06	23.1	27.23	27.35	-15.1	1,527	-0.99%
2018/01/09	0	0.00	3	26.50	26.50	-3	1,396	-0.21%
2018/01/08	0	0.00	1	26.40	26.25	-1	1,331	-0.08%
2018/01/05	0	0.00	2	26.23	26.25	-2	1,300	-0.15%
2018/01/04	0	0.00	6	26.28	26.20	-6	1,293	-0.46%
2018/01/03	2	26.05	1	26.10	26.00	1	1,195	0.08%
2018/01/02	0	0.00	6	25.71	26.00	-6	1,116	-0.54%