東和鋼鐵 (2006)-華南永昌-基隆券商分點個股進出

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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	3	73.93	74.30	-3	2,550	-0.12%
2024/04/23	0	73.30	0	0.00	73.70	0	2,499	0.00%
2024/04/18	0	0.00	1	72.60	72.80	-1	2,362	-0.04%
2024/04/16	1	70.10	0	0.00	70.20	1	2,295	0.04%
2024/04/15	3	71.00	0	0.00	70.70	3	2,270	0.13%
2024/04/12	5	71.10	0	0.00	70.80	5	2,254	0.22%
2024/04/11	1	71.60	0	0.00	71.50	1	2,242	0.04%
2024/04/10	2	72.30	1	72.60	72.30	1	2,227	0.04%
2024/04/09	0	0.00	1	72.60	72.60	-1	2,216	-0.05%
2024/04/08	0	0.00	5	71.84	71.10	-5	2,210	-0.23%
2024/04/03	6	72.33	1	72.90	71.00	5	2,202	0.23%
2024/04/02	0	0.00	4	70.00	70.20	-4	2,135	-0.19%
2024/04/01	1	69.30	0	0.00	69.20	1	2,158	0.05%
2024/03/29	2.9	69.17	0.1	69.10	69.10	2.8	2,181	0.13%
2024/03/27	1.2	68.73	0	0.00	68.70	1.2	2,226	0.05%
2024/03/26	0	0.00	1	69.50	69.60	-1	2,273	-0.04%
2024/03/25	0	0.00	1	69.10	69.10	-1	2,322	-0.04%
2024/03/22	4	69.23	0	0.00	68.50	4	2,342	0.17%
2024/03/20	1	77.00	0	0.00	76.90	1	2,196	0.05%
2024/03/18	0	0.00	0	76.80	76.50	0	2,127	0.00%
2024/03/15	0	0.00	0.1	76.87	76.50	-0.1	2,115	0.00%
2024/03/14	3	77.20	0	0.00	77.10	3	2,109	0.14%
2024/03/13	0	0.00	0	77.00	76.60	0	2,087	0.00%
2024/03/06	0	0.00	4	78.10	78.20	-4	1,959	-0.20%
2024/03/05	0	0.00	0.1	78.30	78.70	-0.1	1,933	0.00%
2024/03/04	14	76.80	5	77.10	77.00	9	1,916	0.47%
2024/02/29	0	0.00	2	77.00	77.30	-2	1,877	-0.11%
2024/02/27	0.1	76.94	3	76.50	76.30	-2.9	1,838	-0.16%
2024/02/26	0	0.00	3	74.90	75.00	-3	1,777	-0.17%
2024/02/22	0	74.10	1	74.00	74.40	-1	1,791	-0.05%
2024/02/20	0	0.00	6	73.00	72.80	-6	1,754	-0.34%
2024/02/19	0	0.00	0.7	72.20	72.90	-0.7	1,755	-0.04%
2024/02/16	0	0.00	5	72.24	72.00	-5	1,805	-0.28%
2024/02/15	2	71.70	0	0.00	71.90	2	1,821	0.11%
2024/02/02	0	0.00	9	73.34	72.40	-9	1,814	-0.50%
2024/02/01	0	0.00	0.6	74.00	73.50	-0.6	1,796	-0.03%
2024/01/31	0	0.00	2	73.80	73.80	-2	1,807	-0.11%
2024/01/29	0	0.00	3	73.30	73.30	-3	1,873	-0.16%
2024/01/26	0	0.00	2.4	72.95	73.00	-2.4	1,895	-0.12%
2024/01/23	0	0.00	1	72.10	72.30	-1	2,017	-0.05%
2024/01/22	0	0.00	1	71.70	71.80	-1	2,033	-0.05%
2024/01/17	0	0.00	2	72.00	71.60	-2	2,037	-0.10%
2024/01/16	0	0.00	2	71.45	71.70	-2	2,013	-0.10%
2024/01/10	0	69.80	0.1	69.60	70.50	-0.1	2,048	0.00%
2024/01/09	1.1	70.78	0	0.00	70.50	1.1	2,044	0.05%
2024/01/08	0	0.00	0.3	71.30	71.10	-0.3	2,045	-0.02%
2024/01/04	0	0.00	1	71.50	71.50	-1	2,056	-0.05%
2024/01/03	0	70.70	0	0.00	70.70	0	2,060	0.00%
2024/01/02	0.1	71.40	0	0.00	71.30	0.1	2,062	0.00%
2023/12/25	4	71.80	4	70.95	70.90	0	1,964	0.00%
2023/12/21	0	0.00	1	72.00	72.50	-1	1,936	-0.05%
2023/12/18	0	0.00	1	72.50	72.50	-1	1,753	-0.06%
2023/12/15	2	72.20	3	72.57	72.00	-1	1,705	-0.06%
2023/12/13	2	71.15	0	0.00	70.60	2	1,638	0.12%
2023/12/12	5	71.14	3	71.60	71.90	2	1,642	0.12%
2023/12/06	0	0.00	1	69.40	69.70	-1	1,643	-0.06%
2023/11/30	0	0.00	1	69.40	69.30	-1	1,665	-0.06%
2023/11/28	0	0.00	2	70.10	70.10	-2	1,695	-0.12%
2023/11/22	0	0.00	1	68.80	69.30	-1	1,693	-0.06%
2023/11/16	1	68.70	0	0.00	68.90	1	1,680	0.06%
2023/11/15	0	0.00	1	69.30	69.30	-1	1,668	-0.06%
2023/11/09	0	0.00	5	68.00	67.80	-5	1,619	-0.31%
2023/11/08	3	67.60	1	67.50	67.80	2	1,612	0.13%
2023/11/07	0	0.00	6	67.45	67.90	-6	1,593	-0.38%
2023/11/06	0	0.00	6	66.00	65.90	-6	1,556	-0.39%
2023/11/03	1	65.60	0	0.00	65.90	1	1,552	0.06%
2023/11/02	0	0.00	1	65.00	64.80	-1	1,570	-0.06%
2023/11/01	1	65.80	0	0.00	65.90	1	1,593	0.06%
2023/10/31	0	64.40	0	0.00	65.00	0	1,656	0.00%
2023/10/26	0	0.00	0.7	62.40	62.40	-0.7	1,667	-0.04%
2023/10/05	0	60.40	0	0.00	59.70	0	1,626	0.00%
2023/10/04	0	60.30	0	0.00	60.10	0	1,611	0.00%
2023/10/02	1	60.30	4.5	60.41	60.50	-3.5	1,599	-0.22%
2023/09/28	7	60.73	4	60.65	60.70	3	1,601	0.19%
2023/09/27	0.3	60.80	0	0.00	61.20	0.3	1,582	0.02%
2023/09/25	1	62.90	2	63.15	63.00	-1	1,545	-0.06%
2023/09/22	2	63.35	1	63.60	63.20	1	1,549	0.06%
2023/09/21	0	0.00	3	62.70	63.30	-3	1,539	-0.19%
2023/09/20	0	63.10	0	0.00	63.40	0	1,526	0.00%
2023/09/19	0	0.00	5	63.42	63.90	-5	1,517	-0.33%
2023/09/18	0	0.00	1	62.60	62.80	-1	1,506	-0.07%
2023/09/14	0	0.00	4	62.25	62.30	-4	1,487	-0.27%
2023/09/11	0	0.00	5	61.30	61.30	-5	1,496	-0.33%
2023/09/07	0	0.00	0.2	60.70	61.00	-0.2	1,498	-0.01%
2023/09/06	0.4	61.10	0	0.00	61.50	0.4	1,489	0.02%
2023/09/04	0	0.00	3.1	60.87	61.30	-3.1	1,493	-0.21%
2023/09/01	3	59.80	0	0.00	60.00	3	1,456	0.21%
2023/08/31	0	0.00	1	59.80	59.90	-1	1,464	-0.07%
2023/08/29	1	59.40	0	0.00	59.30	1	1,461	0.07%
2023/08/25	0	0.00	2	58.70	58.80	-2	1,502	-0.13%
2023/08/24	3	58.13	0	0.00	58.00	3	1,503	0.20%
2023/08/14	0	0.00	2	60.80	60.60	-2	1,481	-0.14%
2023/08/07	2.1	60.17	3	60.53	60.30	-0.9	1,382	-0.07%
2023/08/02	5	58.20	0	0.00	58.10	5	1,205	0.41%
2023/08/01	0	0.00	3	57.50	57.90	-3	1,157	-0.26%
2023/07/27	0	0.00	6	56.60	56.80	-6	1,091	-0.55%
2023/07/26	0	0.00	1	56.90	56.80	-1	1,077	-0.09%
2023/07/25	0	0.00	1	56.10	56.30	-1	1,076	-0.09%
2023/07/24	5	55.20	0	0.00	55.10	5	1,058	0.47%
2023/07/21	3	55.80	0	0.00	55.80	3	1,051	0.29%
2023/07/20	0	0.00	1.2	56.52	56.50	-1.2	1,060	-0.12%
2023/07/19	1	55.70	0	0.00	55.40	1	1,059	0.09%
2023/07/17	1	56.60	0	0.00	56.60	1	1,057	0.09%
2023/07/14	0	0.00	9.1	57.17	56.90	-9.1	1,074	-0.84%
2023/06/21	0	0.00	0.8	58.60	59.30	-0.8	1,445	-0.06%
2023/06/16	0	0.00	3	58.20	58.50	-3	1,441	-0.21%
2023/06/15	0	57.00	2	57.50	57.50	-2	1,423	-0.14%
2023/06/08	0	0.00	7	57.80	57.90	-7	1,506	-0.46%
2023/06/06	0	0.00	1	57.50	57.50	-1	1,524	-0.07%
2023/06/05	0	0.00	1.3	57.07	57.10	-1.3	1,526	-0.09%
2023/06/01	0	55.80	0	0.00	56.20	0	1,541	0.00%
2023/05/31	5	56.20	0	0.00	55.90	5	1,554	0.32%
2023/05/29	1	56.70	0	0.00	56.60	1	1,675	0.06%
2023/05/25	1	56.80	0	0.00	56.80	1	1,739	0.06%
2023/05/23	0	0.00	0	57.40	57.10	0	1,746	0.00%
2023/05/22	1	56.70	0	0.00	57.40	1	1,746	0.06%
2023/05/19	1	57.40	0	0.00	57.00	1	1,735	0.06%
2023/05/18	0	0.00	1	58.10	57.60	-1	1,733	-0.06%
2023/05/10	1	57.50	0	0.00	57.70	1	1,773	0.06%
2023/05/04	0	0.00	0.1	57.00	57.40	-0.1	1,832	-0.01%
2023/05/02	1	57.20	0	0.00	57.10	1	1,890	0.05%
2023/04/28	0	0.00	1	57.50	57.70	-1	1,908	-0.05%
2023/04/24	1	56.60	0	0.00	56.50	1	1,957	0.05%
2023/04/19	0	0.00	2	59.70	59.40	-2	1,931	-0.10%
2023/04/18	0	0.00	7	59.41	59.30	-7	1,902	-0.37%
2023/04/17	0	0.00	1.8	58.99	59.40	-1.8	1,894	-0.09%
2023/04/11	2	57.10	0	0.00	58.10	2	1,860	0.11%
2023/04/07	0	0.00	1	57.50	57.50	-1	1,836	-0.05%
2023/04/06	0	0.00	1	57.30	57.80	-1	1,828	-0.05%
2023/03/31	6	56.18	0	0.00	56.00	6	1,802	0.33%
2023/03/30	3	56.43	0	0.00	56.40	3	1,851	0.16%
2023/03/29	0	0.00	2	60.85	60.60	-2	1,806	-0.11%
2023/03/28	1.1	59.86	0	0.00	60.30	1.1	1,853	0.06%
2023/03/27	4	60.60	0	0.00	60.30	4	1,890	0.21%
2023/03/24	0.2	61.50	0	0.00	61.40	0.2	1,913	0.01%
2023/03/22	1	61.10	0	0.00	61.50	1	1,908	0.05%
2023/03/20	0	62.00	0	0.00	61.60	0	1,916	0.00%
2023/03/17	1	62.40	0	0.00	63.00	1	1,912	0.05%
2023/03/16	0	0.00	1	61.40	61.10	-1	1,888	-0.05%
2023/03/14	1	62.50	0	0.00	62.00	1	1,877	0.05%
2023/03/09	0	0.00	2	63.80	63.50	-2	1,835	-0.11%
2023/03/07	0	63.00	0	0.00	63.20	0	1,814	0.00%
2023/03/03	0	0.00	2	62.25	62.50	-2	1,797	-0.11%
2023/03/02	1	61.60	0	0.00	62.00	1	1,778	0.06%
2023/03/01	0	60.00	0	0.00	62.00	0	1,747	0.00%
2023/02/24	0	59.40	1	59.40	59.60	-1	1,646	-0.06%
2023/02/23	0	57.00	0	0.00	57.90	0	1,606	0.00%
2023/02/21	0	0.00	1	57.20	57.30	-1	1,590	-0.06%
2023/02/20	0	0.00	4	56.83	57.00	-4	1,598	-0.25%
2023/02/17	0	0.00	1	56.50	56.70	-1	1,608	-0.06%
2023/02/13	1	56.00	7	56.40	56.50	-6	1,634	-0.37%
2023/02/06	0	0.00	1	57.90	58.10	-1	1,646	-0.06%
2023/02/03	2	57.60	1	57.30	57.60	1	1,638	0.06%
2023/02/02	1	56.20	0.3	56.50	56.80	0.7	1,639	0.04%
2023/02/01	1	56.60	0	0.00	57.00	1	1,616	0.06%
2023/01/31	2	57.70	0	0.00	57.80	2	1,602	0.12%
2023/01/17	0.3	55.80	0	0.00	56.10	0.3	1,577	0.02%
2023/01/16	0	0.00	1.4	54.84	55.00	-1.4	1,565	-0.09%
2023/01/13	0	54.40	1	55.00	55.00	-1	1,573	-0.06%
2023/01/11	0	0.00	2	53.65	53.80	-2	1,625	-0.12%
2023/01/05	0	0.00	1	52.20	52.20	-1	1,700	-0.06%
2023/01/04	1	51.80	0	0.00	51.80	1	1,720	0.06%
2022/12/30	0	0.00	1	52.10	52.70	-1	1,744	-0.06%
2022/12/29	1	51.30	0	0.00	51.30	1	1,748	0.06%
2022/12/28	1	52.60	0	0.00	52.50	1	1,765	0.06%
2022/12/23	0	0.00	8	52.88	53.20	-8	1,804	-0.44%
2022/12/22	0	0.00	2	52.45	52.70	-2	1,799	-0.11%
2022/12/21	1	49.80	2	50.55	51.00	-1	1,749	-0.06%
2022/12/20	2	50.55	0	0.00	49.80	2	1,701	0.12%
2022/12/19	1	51.40	0	0.00	51.50	1	1,630	0.06%
2022/12/16	1	51.40	1	52.60	53.30	0	1,574	0.00%
2022/12/15	0	0.00	1	52.60	52.00	-1	1,563	-0.06%
2022/12/13	2	51.20	5	52.22	52.20	-3	1,729	-0.17%
2022/12/12	5	51.32	2	51.45	51.40	3	1,794	0.17%
2022/12/09	3	51.90	3	52.20	52.50	0	1,858	0.00%
2022/12/08	0	0.00	2	52.20	52.10	-2	1,869	-0.11%
2022/12/07	2	52.80	0	0.00	52.20	2	1,904	0.11%
2022/12/06	0	0.00	1	53.00	53.00	-1	1,898	-0.05%
2022/12/05	1	52.50	5	52.78	53.10	-4	1,893	-0.21%
2022/12/02	4	52.75	3	52.90	53.00	1	1,881	0.05%
2022/12/01	7	53.19	0	0.00	53.20	7	1,889	0.37%
2022/11/30	0	0.00	1	53.40	53.50	-1	1,886	-0.05%
2022/11/28	0	0.00	0.3	52.00	52.40	-0.3	1,897	-0.02%
2022/11/21	0	0.00	3	51.47	51.80	-3	1,876	-0.16%
2022/11/17	0	0.00	5	50.80	51.40	-5	1,860	-0.27%
2022/11/10	0	0.00	5	49.94	50.10	-5	1,835	-0.27%
2022/11/08	0	0.00	2	50.30	50.30	-2	1,855	-0.11%
2022/11/07	2	49.60	10	49.84	49.85	-8	1,860	-0.43%
2022/11/04	1	49.10	3	49.25	49.25	-2	1,862	-0.11%
2022/10/31	8	49.81	12	49.45	49.40	-4	1,837	-0.22%
2022/10/28	3	50.07	2	49.90	49.75	1	1,839	0.05%
2022/10/27	4	50.48	0	0.00	50.40	4	1,842	0.22%
2022/10/25	1	50.90	0	0.00	50.90	1	1,890	0.05%
2022/10/24	1	52.90	0	0.00	52.30	1	1,886	0.05%
2022/10/20	0	0.00	1	54.90	55.40	-1	1,885	-0.05%
2022/10/19	0	0.00	1	53.90	54.60	-1	1,843	-0.05%
2022/10/18	1	52.40	0	0.00	52.70	1	1,820	0.05%
2022/10/17	0	0.00	2	52.90	52.50	-2	1,899	-0.11%
2022/10/14	2	52.50	0	0.00	52.50	2	1,948	0.10%
2022/10/13	1	53.50	0	0.00	52.30	1	2,053	0.05%
2022/10/12	1	54.20	1	54.60	54.30	0	2,120	0.00%
2022/10/11	0	0.00	1	54.30	54.30	-1	2,175	-0.05%
2022/10/04	1	53.40	2	52.60	53.20	-1	2,240	-0.04%
2022/09/29	0	0.00	2	49.55	49.25	-2	2,292	-0.09%
2022/09/21	2	51.85	0	0.00	51.80	2	2,320	0.09%
2022/09/20	4	53.75	6	53.15	54.50	-2	2,280	-0.09%
2022/09/19	0	0.00	3	53.80	52.80	-3	2,243	-0.13%
2022/09/16	3	52.67	0	0.00	54.00	3	2,201	0.14%
2022/09/15	0	0.00	1	53.30	53.60	-1	2,323	-0.04%
2022/09/14	1	52.90	0	0.00	53.60	1	2,535	0.04%
2022/09/12	2	54.00	1	54.50	54.70	1	3,038	0.03%
2022/09/08	0	0.00	2	53.80	53.70	-2	3,252	-0.06%
2022/09/07	2	53.50	0	0.00	53.30	2	3,363	0.06%
2022/09/06	0	0.00	15	53.60	53.70	-15	3,502	-0.43%
2022/09/01	2	53.30	2	53.80	54.60	0	3,648	0.00%
2022/08/30	0	0.00	0.3	54.50	54.50	-0.3	3,766	-0.01%
2022/08/26	0	0.00	2	54.90	55.20	-2	4,015	-0.05%
2022/08/25	0	0.00	1	54.90	54.80	-1	4,073	-0.02%
2022/08/23	1	54.00	0	0.00	54.10	1	4,139	0.02%
2022/08/22	0	0.00	7	54.81	54.80	-7	4,149	-0.17%
2022/08/19	1	54.40	0	0.00	54.30	1	4,196	0.02%
2022/08/16	2	54.60	0	0.00	54.30	2	4,258	0.05%
2022/08/15	0	0.00	2	54.00	54.60	-2	4,271	-0.05%
2022/08/12	4	53.70	1	53.70	53.90	3	4,292	0.07%
2022/08/11	0	0.00	1	52.50	53.00	-1	4,303	-0.02%
2022/08/10	2	51.90	0	0.00	51.80	2	4,335	0.05%
2022/08/08	1	51.90	0	0.00	52.00	1	4,360	0.02%
2022/08/05	3	52.07	3	52.40	52.40	0	4,388	0.00%
2022/08/03	2	51.40	1	51.80	51.90	1	4,474	0.02%
2022/07/27	0	0.00	1	50.90	51.30	-1	4,639	-0.02%
2022/07/26	1	50.10	0	0.00	50.20	1	4,678	0.02%
2022/07/25	0	0.00	1	50.20	51.00	-1	4,690	-0.02%
2022/07/22	0	0.00	1	50.50	50.70	-1	4,683	-0.02%
2022/07/21	6	49.39	6	48.75	49.40	0	4,628	0.00%
2022/07/20	2	49.53	0	0.00	49.40	2	4,658	0.04%
2022/07/19	0	0.00	2	48.90	49.75	-2	4,618	-0.04%
2022/07/18	5	48.30	1.4	48.49	48.90	3.6	4,583	0.08%
2022/07/15	2.2	48.40	0	0.00	48.35	2.2	4,579	0.05%
2022/07/13	0	0.00	1	50.00	49.45	-1	4,602	-0.02%
2022/07/12	3	49.40	0	0.00	49.20	3	4,607	0.07%
2022/07/11	0	0.00	1	50.00	50.60	-1	4,599	-0.02%
2022/07/08	0	0.00	1	50.40	49.80	-1	4,622	-0.02%
2022/07/07	1	49.60	0	0.00	49.15	1	4,648	0.02%
2022/07/06	1.1	49.95	1	50.20	49.65	0.1	4,636	0.00%
2022/07/05	1.1	51.14	0	0.00	51.20	1.1	4,674	0.02%
2022/07/01	2	50.30	4	49.85	49.85	-2	4,758	-0.04%
2022/06/29	1	51.60	0	0.00	52.40	1	4,866	0.02%
2022/06/28	2.3	52.18	0	0.00	53.00	2.3	4,898	0.05%
2022/06/27	1	53.70	0	0.00	54.20	1	4,933	0.02%
2022/06/24	3	53.73	0	0.00	53.50	3	5,016	0.06%
2022/06/22	0	0.00	3	56.27	54.90	-3	5,196	-0.06%
2022/06/21	1	58.10	0.2	59.70	58.30	0.8	5,154	0.02%
2022/06/20	3.2	59.68	0	0.00	58.90	3.2	5,112	0.06%
2022/06/17	1	64.30	1.1	65.54	64.50	-0.1	4,998	0.00%
2022/06/16	4	65.88	1	65.60	65.00	3	5,004	0.06%
2022/06/15	3	66.23	0	0.00	65.50	3	5,011	0.06%
2022/06/10	1	69.60	0	0.00	69.90	1	5,162	0.02%
2022/06/09	0	0.00	1	70.20	70.00	-1	5,436	-0.02%
2022/06/08	1	69.00	0.3	69.10	69.20	0.7	5,864	0.01%
2022/06/07	0	0.00	2.1	69.29	69.30	-2.1	5,872	-0.03%
2022/06/06	1	67.90	5.1	68.99	68.60	-4.1	5,848	-0.07%
2022/06/02	0	0.00	2.1	66.15	66.00	-2.1	5,782	-0.04%
2022/06/01	0	0.00	0.1	65.00	65.00	-0.1	5,863	0.00%
2022/05/31	0	0.00	0.1	63.80	63.60	-0.1	5,993	0.00%
2022/05/30	0	0.00	1	64.10	63.90	-1	6,008	-0.02%
2022/05/27	2	63.35	0	0.00	64.00	2	6,031	0.03%
2022/05/26	0	0.00	6	63.15	62.90	-6	6,073	-0.10%
2022/05/23	0	0.00	9	61.24	61.00	-9	6,192	-0.15%
2022/05/20	0	0.00	5	61.20	61.10	-5	6,215	-0.08%
2022/05/18	0	0.00	1	60.20	60.00	-1	6,251	-0.02%
2022/05/17	0.3	58.60	0	0.00	58.70	0.3	6,246	0.01%
2022/05/13	0	0.00	1	58.00	57.50	-1	6,351	-0.02%
2022/05/09	7	59.39	1	60.10	58.80	6	6,392	0.09%
2022/04/28	0	0.00	1	63.60	63.10	-1	6,678	-0.01%
2022/04/27	2	62.70	0	0.00	62.70	2	6,752	0.03%
2022/04/26	4.7	64.01	0	0.00	64.00	4.7	6,787	0.07%
2022/04/25	1	65.60	22	65.52	65.40	-21	6,769	-0.31%
2022/04/22	5	67.86	1	68.60	67.80	4	6,759	0.06%
2022/04/21	3	69.20	1	70.10	68.70	2	6,776	0.03%
2022/04/20	1	69.20	1	69.50	69.10	0	6,729	0.00%
2022/04/19	0	0.00	2	70.50	71.10	-2	6,709	-0.03%
2022/04/18	0	0.00	1	69.50	70.10	-1	6,702	-0.01%
2022/04/15	0	0.00	1	70.60	70.30	-1	6,704	-0.01%
2022/04/14	3	69.70	0	0.00	70.30	3	6,697	0.04%
2022/04/13	0	0.00	2	69.95	70.30	-2	6,690	-0.03%
2022/04/12	1	68.90	1	68.50	68.90	0	6,656	0.00%
2022/04/11	1.3	67.77	1	67.60	67.60	0.3	6,642	0.00%
2022/04/08	3	67.63	0	0.00	68.70	3	6,600	0.05%
2022/04/07	6	67.63	0	0.00	67.20	6	6,563	0.09%
2022/04/06	1	68.10	12	68.14	68.00	-11	6,506	-0.17%
2022/04/01	15	69.47	0	0.00	69.50	15	6,435	0.23%
2022/03/31	4	70.85	1	70.40	70.40	3	6,368	0.05%
2022/03/30	5	69.80	1	71.30	71.40	4	6,341	0.06%
2022/03/29	18	71.53	1	72.10	70.70	17	6,278	0.27%
2022/03/28	5	72.72	0	0.00	72.70	5	6,246	0.08%
2022/03/25	14	73.95	0	0.00	73.20	14	6,337	0.22%
2022/03/24	2	81.20	5	81.06	81.00	-3	6,228	-0.05%
2022/03/23	5	80.86	5	80.60	80.70	0	6,342	0.00%
2022/03/22	0	0.00	4.1	82.18	81.80	-4.1	6,264	-0.06%
2022/03/21	2	81.50	2.7	81.86	80.60	-0.7	6,111	-0.01%
2022/03/18	13	79.62	22.1	80.10	79.90	-9.1	5,900	-0.15%
2022/03/17	2	78.60	4	79.03	79.30	-2	5,785	-0.03%
2022/03/16	11	79.01	0	0.00	78.70	11	5,702	0.19%
2022/03/15	0	0.00	1.7	79.14	79.70	-1.7	5,545	-0.03%
2022/03/14	15.3	78.19	6.5	78.95	80.00	8.8	5,424	0.16%
2022/03/11	10	76.66	38.7	77.15	77.30	-28.7	5,131	-0.56%
2022/03/10	0	0.00	2.7	71.70	72.30	-2.7	4,672	-0.06%
2022/03/09	0	0.00	1.3	69.65	70.70	-1.3	4,752	-0.03%
2022/03/08	2	70.40	0	0.00	69.20	2	4,798	0.04%
2022/03/07	1	72.50	0	73.10	72.90	1	4,733	0.02%
2022/03/04	3	73.10	7.1	72.97	73.00	-4.1	4,657	-0.09%
2022/03/03	1	70.50	0	0.00	71.00	1	4,515	0.02%
2022/03/02	1	70.30	0	0.00	70.30	1	4,560	0.02%
2022/03/01	2.1	69.95	2	70.80	71.00	0.1	4,563	0.00%
2022/02/25	1	67.60	4	69.10	69.70	-3	4,517	-0.07%
2022/02/22	0	0.00	1	69.60	68.80	-1	4,529	-0.02%
2022/02/21	1	71.20	0	0.00	70.10	1	4,571	0.02%
2022/02/17	1	69.80	3.3	69.08	69.40	-2.3	4,612	-0.05%
2022/02/16	1	70.90	11.1	70.03	69.30	-10.1	4,602	-0.22%
2022/02/15	0	0.00	3	71.27	71.20	-3	4,521	-0.07%
2022/02/14	1.1	71.19	0	71.80	71.30	1.1	4,517	0.02%
2022/02/11	0	72.70	0	0.00	73.00	0	4,505	0.00%
2022/02/10	2	72.45	0.7	73.00	72.50	1.3	4,512	0.03%
2022/02/09	1	72.30	2	72.25	72.50	-1	4,467	-0.02%
2022/02/08	0	71.70	2	71.90	72.10	-2	4,389	-0.05%
2022/02/07	0	70.98	1.3	71.40	72.00	-1.3	4,255	-0.03%
2022/01/26	1	67.20	2	67.40	67.50	-1	4,101	-0.02%
2022/01/25	3	67.10	0	0.00	67.50	3	4,135	0.07%
2022/01/24	1	66.60	1	67.00	67.50	0	4,190	0.00%
2022/01/21	5	68.40	8	68.44	67.50	-3	4,204	-0.07%
2022/01/20	2	68.70	3	68.27	69.00	-1	4,147	-0.02%
2022/01/19	11	67.83	12	67.88	68.00	-1	4,105	-0.02%
2022/01/18	0	0.00	1	67.20	67.50	-1	4,040	-0.02%
2022/01/17	0	66.10	6.1	66.14	66.70	-6.1	4,001	-0.15%
2022/01/13	0	0.00	8	65.10	65.10	-8	4,006	-0.20%
2022/01/11	0	0.00	0.1	64.90	65.20	-0.1	4,055	0.00%
2022/01/10	0	66.10	0	0.00	65.50	0	4,069	0.00%
2022/01/07	2	65.70	0	0.00	65.70	2	4,118	0.05%
2022/01/06	4	65.35	4	65.00	65.40	0	4,221	0.00%
2022/01/05	1	65.90	0	0.00	65.90	1	4,300	0.02%
2022/01/03	3	66.30	0	0.00	67.00	3	4,378	0.07%
2021/12/30	0	0.00	0	67.00	67.10	0	4,386	0.00%
2021/12/29	1	66.80	0	66.80	67.50	1	4,427	0.02%
2021/12/28	4	67.42	0	0.00	67.30	4	4,451	0.09%
2021/12/24	0.4	67.80	2	68.25	68.50	-1.6	4,649	-0.03%
2021/12/23	1	67.60	0	0.00	68.20	1	4,699	0.02%
2021/12/22	1	67.90	1.3	67.82	67.60	-0.3	4,735	-0.01%
2021/12/21	2	67.50	6	67.77	68.70	-4	4,745	-0.08%
2021/12/20	3	67.93	9.7	68.68	68.70	-6.7	4,771	-0.14%
2021/12/17	3	66.53	13.8	66.44	67.00	-10.8	4,669	-0.23%
2021/12/16	2	62.50	7.1	62.37	62.50	-5.1	4,451	-0.11%
2021/12/15	0	0.00	1.7	60.86	60.50	-1.7	4,420	-0.04%
2021/12/14	3	60.13	0	0.00	59.90	3	4,486	0.07%
2021/12/13	2	60.60	0	0.00	60.90	2	4,527	0.04%
2021/12/10	0	0.00	6.7	60.88	60.80	-6.7	4,592	-0.15%
2021/12/09	1	60.90	1	60.80	60.70	0	4,709	0.00%
2021/12/08	0	0.00	2	61.40	61.00	-2	4,939	-0.04%
2021/12/07	0	0.00	2	60.50	60.80	-2	5,043	-0.04%
2021/12/06	3	58.63	5.4	59.87	59.60	-2.4	5,155	-0.05%
2021/11/24	4	43.25	2	43.80	43.60	2	5,193	0.04%
2021/11/23	4	42.55	2	43.28	42.55	2	5,171	0.04%
2021/11/22	3	42.52	0	0.00	42.45	3	5,402	0.06%
2021/11/19	2	42.30	11	42.14	41.85	-9	5,434	-0.17%
2021/11/18	0	0.00	2	42.43	42.35	-2	5,527	-0.04%
2021/11/17	1	42.35	1	42.70	42.55	0	5,597	0.00%
2021/11/16	1	42.10	5	42.20	42.25	-4	5,716	-0.07%
2021/11/15	3	42.13	12	42.25	42.25	-9	5,841	-0.15%
2021/11/12	4	41.88	2	42.05	42.20	2	5,989	0.03%
2021/11/11	1	41.55	14	42.30	41.90	-13	6,088	-0.21%
2021/11/10	11	41.58	6	41.45	41.40	5	6,111	0.08%
2021/11/09	8	41.71	5	42.05	41.75	3	6,152	0.05%
2021/11/08	13	41.57	14	41.87	41.60	-1	6,112	-0.02%
2021/11/05	2	40.05	0	0.00	40.30	2	6,075	0.03%
2021/11/04	0	0.00	1	40.65	40.45	-1	6,144	-0.02%
2021/11/03	1	40.20	2	40.40	40.40	-1	6,205	-0.02%
2021/11/02	1.1	39.96	1	40.45	39.90	0.1	6,271	0.00%
2021/11/01	1	40.45	0	0.00	40.10	1	6,400	0.02%
2021/10/29	0	0.00	11	40.37	40.40	-11	6,442	-0.17%
2021/10/28	0	0.00	5	39.84	39.90	-5	6,452	-0.08%
2021/10/26	1	39.55	2	39.65	39.40	-1	6,636	-0.02%
2021/10/25	0	0.00	16	39.22	39.25	-16	6,681	-0.24%
2021/10/22	22	38.51	0	0.00	38.55	22	6,768	0.33%
2021/10/21	3	39.15	7	39.71	39.15	-4	6,852	-0.06%
2021/10/20	3	39.25	6	39.72	39.25	-3	6,854	-0.04%
2021/10/19	0	0.00	7	39.65	39.55	-7	6,902	-0.10%
2021/10/18	6	38.92	18	39.15	39.40	-12	7,006	-0.17%
2021/10/14	0	0.00	8	38.25	38.30	-8	7,318	-0.11%
2021/10/13	1	37.20	0	0.00	37.40	1	7,458	0.01%
2021/10/12	16	38.40	7	38.99	38.00	9	7,522	0.12%
2021/10/08	14	39.11	23	39.60	39.00	-9	7,628	-0.12%
2021/10/07	18	39.02	9	39.27	39.10	9	7,826	0.11%
2021/10/06	0	0.00	3	39.48	39.10	-3	8,225	-0.04%
2021/10/05	0	0.00	7	39.10	39.30	-7	8,566	-0.08%
2021/10/04	6	38.86	10	39.45	38.45	-4	8,761	-0.05%
2021/10/01	24	40.33	12	40.28	40.20	12	9,049	0.13%
2021/09/30	3	40.78	7	41.08	41.10	-4	9,473	-0.04%
2021/09/29	11	40.54	1	40.95	40.50	10	10,639	0.09%
2021/09/28	0	0.00	3	41.18	41.25	-3	11,511	-0.03%
2021/09/27	2	41.00	0	0.00	41.00	2	11,931	0.02%
2021/09/24	0	0.00	3	41.15	41.05	-3	12,578	-0.02%
2021/09/23	11	40.38	2	40.80	40.45	9	13,664	0.07%
2021/09/22	23	40.92	7	41.02	40.25	16	14,565	0.11%
2021/09/17	14	43.01	0	0.00	42.80	14	14,877	0.09%
2021/09/16	2	43.05	4	43.55	43.35	-2	14,973	-0.01%
2021/09/15	17	43.13	13	43.56	43.45	4	15,137	0.03%
2021/09/14	0	0.00	14	43.95	43.80	-14	15,363	-0.09%
2021/09/13	2	43.90	45	43.48	43.75	-43	15,643	-0.27%
2021/09/10	1	42.15	0	0.00	42.25	1	15,630	0.01%
2021/09/09	0	0.00	7	41.75	41.80	-7	15,700	-0.04%
2021/09/08	1	41.70	1	41.90	40.75	0	15,791	0.00%
2021/09/07	5	41.65	3	42.45	41.95	2	15,800	0.01%
2021/09/06	2	42.05	0	0.00	41.80	2	15,913	0.01%
2021/09/03	4	41.80	4	42.20	41.65	0	15,930	0.00%
2021/09/02	40	42.35	0	0.00	41.85	40	16,039	0.25%
2021/09/01	37	44.00	5	44.81	43.60	32	15,988	0.20%
2021/08/31	1	44.50	26	44.23	44.50	-25	15,991	-0.16%
2021/08/30	11	43.55	7	43.95	43.60	4	16,208	0.02%
2021/08/27	0	0.00	10	43.35	43.60	-10	16,574	-0.06%
2021/08/26	37	43.80	5	44.64	43.20	32	17,181	0.19%
2021/08/25	0	0.00	1	42.45	42.95	-1	17,499	-0.01%
2021/08/24	25	42.61	32	42.96	42.65	-7	17,579	-0.04%
2021/08/23	3	42.30	16	42.32	42.25	-13	17,929	-0.07%
2021/08/20	40	41.67	17	41.77	41.35	23	18,274	0.13%
2021/08/19	37	43.02	37	44.04	42.55	0	18,241	0.00%
2021/08/18	7	41.24	40	42.48	44.20	-33	18,205	-0.18%
2021/08/17	30	43.29	10	42.98	41.70	20	18,238	0.11%
2021/08/16	29	44.72	1	44.35	44.05	28	18,218	0.15%
2021/08/13	14	45.72	15	45.65	45.75	-1	18,386	-0.01%
2021/08/12	0	0.00	3	46.60	46.60	-3	18,748	-0.02%
2021/08/11	9	46.08	3	46.37	45.60	6	19,139	0.03%
2021/08/10	18	46.03	2	46.20	46.00	16	19,225	0.08%
2021/08/09	8	46.69	32	46.72	46.80	-24	19,528	-0.12%
2021/08/06	5	45.56	12	46.26	45.60	-7	19,684	-0.04%
2021/08/05	20	45.80	0	0.00	45.60	20	19,883	0.10%
2021/08/04	14	46.49	0	0.00	46.90	14	20,133	0.07%
2021/08/03	6	46.86	0	0.00	46.85	6	20,558	0.03%
2021/08/02	10	46.80	13	47.40	47.65	-3	20,799	-0.01%
2021/07/30	20	47.06	4	46.53	46.60	16	20,980	0.08%
2021/07/29	2	47.85	8	47.81	47.80	-6	21,134	-0.03%
2021/07/28	16	46.88	10	47.43	46.85	6	21,487	0.03%
2021/07/27	13	46.95	3	47.78	46.75	10	21,777	0.05%
2021/07/26	3	48.05	2	48.00	47.90	1	22,047	0.00%
2021/07/23	1	48.20	7	48.56	48.70	-6	22,437	-0.03%
2021/07/22	23	47.92	15.3	48.27	47.30	7.7	22,649	0.03%
2021/07/21	5	49.28	1	49.70	48.20	4	22,826	0.02%
2021/07/20	3	48.67	5	48.89	48.95	-2	22,942	-0.01%
2021/07/19	8	50.44	11	50.27	50.00	-3	23,176	-0.01%
2021/07/16	9	49.63	7	49.84	49.50	2	23,804	0.01%
2021/07/15	11	50.09	9	49.66	50.50	2	23,913	0.01%
2021/07/14	1	49.00	1	48.80	49.05	0	24,021	0.00%
2021/07/13	26	51.42	2	50.13	49.50	24	24,292	0.10%
2021/07/12	22	53.98	3	53.90	53.00	19	24,307	0.08%
2021/07/09	5	53.72	0	0.00	53.00	5	24,199	0.02%
2021/07/08	1	54.60	7.1	53.81	54.80	-6.1	24,553	-0.02%
2021/07/07	45	54.06	31	54.71	53.10	14	24,397	0.06%
2021/07/06	100.1	58.02	55	56.29	55.90	45.1	24,264	0.19%
2021/07/05	7	57.24	32.1	56.96	57.30	-25.1	23,381	-0.11%
2021/07/02	12	51.78	18	52.13	52.10	-6	22,924	-0.03%
2021/07/01	50	51.78	52	52.68	50.80	-2	22,671	-0.01%
2021/06/30	63	52.65	33.5	51.99	52.50	29.5	22,189	0.13%
2021/06/29	32	50.64	44	50.28	50.00	-12	21,338	-0.06%
2021/06/28	30	48.99	44	49.08	49.30	-14	20,564	-0.07%
2021/06/25	16	47.18	8	47.06	46.70	8	20,346	0.04%
2021/06/24	8	47.93	5.8	47.98	47.95	2.2	20,689	0.01%
2021/06/23	39	47.82	18	48.46	47.35	21	20,961	0.10%
2021/06/22	3	48.73	58	48.70	49.00	-55	20,871	-0.26%
2021/06/21	44.1	46.90	13	46.94	46.50	31.1	21,055	0.15%
2021/06/18	6	48.28	7	48.56	47.95	-1	21,254	0.00%
2021/06/17	4	47.99	10	49.00	48.10	-6	21,247	-0.03%
2021/06/16	10	48.93	1	48.90	48.50	9	21,380	0.04%
2021/06/15	1.1	47.74	32	48.45	49.25	-31	21,349	-0.14%
2021/06/11	3	47.82	5	48.08	48.40	-2	21,266	-0.01%
2021/06/10	7	47.16	1	47.80	47.80	6	21,331	0.03%
2021/06/09	10.7	48.80	0	0.00	48.20	10.7	21,190	0.05%
2021/06/08	2.3	49.97	0	0.00	49.60	2.3	21,122	0.01%
2021/06/07	21	49.40	11	51.61	49.40	10	21,164	0.05%
2021/06/04	73	52.15	63	53.68	51.70	10	20,970	0.05%
2021/06/03	76	52.83	26	53.32	52.50	50	20,921	0.24%
2021/06/02	7	50.25	14.1	50.98	51.90	-7.1	20,592	-0.03%
2021/06/01	2	48.10	1.3	48.68	48.55	0.7	20,218	0.00%
2021/05/31	25	49.51	16	50.23	48.35	9	20,473	0.04%
2021/05/28	7	47.92	10	48.48	47.95	-3	20,205	-0.01%
2021/05/27	6	46.55	3	47.43	45.90	3	19,871	0.02%
2021/05/26	1	45.85	15	46.70	47.00	-14	19,832	-0.07%
2021/05/25	27	46.32	0.1	45.50	46.15	26.9	19,798	0.14%
2021/05/24	2.1	47.25	0	0.00	46.85	2.1	19,666	0.01%
2021/05/21	28	47.78	29	47.14	47.90	-1	19,748	-0.01%
2021/05/20	37.1	49.01	24	48.73	46.90	13.1	19,583	0.07%
2021/05/19	10	50.40	7	49.54	51.40	3	19,293	0.02%
2021/05/18	6	46.98	4	46.91	47.05	2	19,018	0.01%
2021/05/17	8	42.77	14	43.16	42.80	-6	18,945	-0.03%
2021/05/14	5	50.33	1	49.15	47.05	4	18,609	0.02%
2021/05/13	0	0.00	1	47.20	49.00	-1	18,434	-0.01%
2021/05/12	6	54.53	9	52.92	51.10	-3	18,194	-0.02%
2021/05/11	28	59.58	35	57.37	55.50	-7	17,851	-0.04%
2021/05/10	19	59.05	8	59.20	59.40	11	17,404	0.06%
2021/05/07	2	57.00	3	57.17	57.60	-1	17,183	-0.01%
2021/05/06	3	56.10	2	56.40	56.10	1	17,015	0.01%
2021/05/05	8	55.55	6	55.32	54.20	2	16,752	0.01%
2021/05/04	5	54.64	19	54.01	53.50	-14	16,410	-0.09%
2021/05/03	13	58.95	15	59.88	58.00	-2	16,080	-0.01%
2021/04/29	15	60.47	30	60.48	59.20	-15	15,819	-0.09%
2021/04/28	6	59.33	8	58.71	58.50	-2	15,474	-0.01%
2021/04/27	7	62.29	8	61.73	60.70	-1	15,347	-0.01%
2021/04/26	8	61.44	9	61.14	62.00	-1	15,124	-0.01%
2021/04/23	7	56.70	4	58.40	59.30	3	14,900	0.02%
2021/04/22	22	61.85	51	63.74	59.50	-29	14,591	-0.20%
2021/04/21	0	0.00	3	58.70	58.90	-3	13,851	-0.02%
2021/04/20	22	57.89	2	57.05	58.30	20	13,806	0.14%
2021/04/19	8	59.15	5.3	59.09	59.20	2.7	13,667	0.02%
2021/04/16	4	54.80	18	55.27	55.20	-14	13,253	-0.11%
2021/04/15	12	52.33	14	52.79	52.30	-2	12,929	-0.02%
2021/04/14	25	54.14	14	53.05	51.50	11	12,790	0.09%
2021/04/13	1	51.00	10	51.45	50.90	-9	12,390	-0.07%
2021/04/12	9	51.02	15	50.37	52.20	-6	12,452	-0.05%
2021/04/09	21	48.90	16	49.53	48.30	5	12,374	0.04%
2021/04/08	4	49.40	2.1	50.15	50.20	1.9	12,166	0.02%
2021/04/07	0	0.00	2	46.31	47.15	-2	12,013	-0.02%
2021/04/06	0	0.00	5	45.68	46.20	-5	12,151	-0.04%
2021/04/01	2	44.68	1	45.55	44.60	1	12,071	0.01%
2021/03/31	12	44.22	1	44.30	44.55	11	11,958	0.09%
2021/03/30	46	44.93	46	44.27	45.10	0	11,975	0.00%
2021/03/29	6	43.85	25	44.05	43.80	-19	11,926	-0.16%
2021/03/26	9	41.06	84	41.94	43.50	-75	12,258	-0.61%
2021/03/25	5	39.64	7	39.72	39.60	-2	12,414	-0.02%
2021/03/24	30.1	40.55	19	40.12	39.75	11.1	12,411	0.09%
2021/03/23	8	41.01	15	40.95	41.50	-7	11,929	-0.06%
2021/03/22	7	39.89	6	39.94	40.00	1	11,793	0.01%
2021/03/19	5	40.20	8	39.89	40.15	-3	11,918	-0.03%
2021/03/18	2	39.00	8	38.97	39.10	-6	11,716	-0.05%
2021/03/17	26	38.40	1	38.50	38.00	25	11,741	0.21%
2021/03/16	9	38.11	4	38.20	38.15	5	11,892	0.04%
2021/03/15	0	0.00	5	38.80	38.75	-5	11,824	-0.04%
2021/03/12	14	39.60	3	39.23	39.25	11	11,781	0.09%
2021/03/11	13	39.73	9	39.57	39.95	4	11,738	0.03%
2021/03/10	17	39.13	23	39.04	39.50	-6	11,608	-0.05%
2021/03/09	7	39.91	11	40.23	39.45	-4	11,532	-0.03%
2021/03/08	8	39.90	40.2	39.80	38.70	-32.2	11,241	-0.29%
2021/03/05	8	38.18	17	38.12	38.20	-9	10,964	-0.08%
2021/03/04	2	37.95	9	38.11	38.30	-7	11,104	-0.06%
2021/03/03	0	0.00	20.1	37.02	37.30	-20.1	10,910	-0.18%
2021/03/02	2	36.20	1	36.50	35.95	1	10,756	0.01%
2021/02/26	2	35.78	8	35.93	36.05	-6	10,771	-0.06%
2021/02/25	0	0.00	1	35.95	35.95	-1	10,715	-0.01%
2021/02/24	1	35.70	9	35.92	35.35	-8	10,732	-0.07%
2021/02/23	4	35.34	9	36.08	35.95	-5	10,756	-0.05%
2021/02/22	4	34.09	13	34.83	35.10	-9	10,588	-0.09%
2021/02/19	4	33.89	0	0.00	33.90	4	10,606	0.04%
2021/02/18	1	33.80	8	34.29	34.55	-7	10,763	-0.07%
2021/02/17	1	33.00	1	32.95	33.20	0	10,654	0.00%
2021/02/05	0	0.00	3	32.23	32.30	-3	10,617	-0.03%
2021/02/04	0	0.00	2	32.28	32.20	-2	10,636	-0.02%
2021/02/03	1	31.70	0	0.00	31.65	1	10,641	0.01%
2021/02/02	0	0.00	1	32.05	32.00	-1	10,683	-0.01%
2021/02/01	0	0.00	2	31.40	31.90	-2	10,805	-0.02%
2021/01/29	3	31.50	5	31.43	31.40	-2	10,839	-0.02%
2021/01/28	2	32.03	0	0.00	32.10	2	10,819	0.02%
2021/01/27	1	32.75	0	0.00	32.85	1	10,853	0.01%
2021/01/26	0	0.00	3	33.65	33.35	-3	10,842	-0.03%
2021/01/22	8	32.82	4	32.98	33.15	4	10,851	0.04%
2021/01/21	6.2	32.19	0	0.00	32.15	6.2	10,796	0.06%
2021/01/20	2	32.20	3	33.10	32.20	-1	10,939	-0.01%
2021/01/19	8	33.58	1	34.20	33.40	7	10,812	0.06%
2021/01/18	5	33.63	5	33.87	34.00	0	10,762	0.00%
2021/01/15	7	34.67	10	35.04	34.55	-3	10,718	-0.03%
2021/01/14	8	35.59	7	35.57	35.60	1	10,703	0.01%
2021/01/13	13	35.47	0	0.00	35.15	13	10,690	0.12%
2021/01/12	11	36.23	1	36.55	36.10	10	10,562	0.09%
2021/01/11	6	36.85	6	36.88	37.00	0	10,483	0.00%
2021/01/08	0	0.00	2	36.85	37.00	-2	10,435	-0.02%
2021/01/07	2	36.70	0	0.00	36.60	2	10,330	0.02%
2021/01/06	2	36.68	1	36.90	36.80	1	10,253	0.01%
2021/01/05	11	37.50	37	37.48	37.75	-26	10,071	-0.26%
2021/01/04	16	36.83	4	37.30	36.95	12	9,841	0.12%
2020/12/31	10	36.14	12	36.30	36.50	-2	9,587	-0.02%
2020/12/30	26	36.22	11	37.00	36.15	15	9,502	0.16%
2020/12/29	17	37.29	14	37.69	37.40	3	9,217	0.03%
2020/12/28	4	36.55	6	36.60	36.30	-2	8,927	-0.02%
2020/12/25	6	36.33	3	36.72	36.55	3	8,843	0.03%
2020/12/24	7	36.95	2.3	37.01	36.60	4.7	8,722	0.05%
2020/12/23	56	36.87	49	37.08	37.30	7	8,566	0.08%
2020/12/22	83	38.34	53	39.20	37.40	30	8,472	0.35%
2020/12/21	9	37.11	12	37.43	38.25	-3	7,763	-0.04%
2020/12/18	2	35.00	3	35.10	35.30	-1	7,197	-0.01%
2020/12/17	16	34.79	6	34.93	34.90	10	7,094	0.14%
2020/12/16	0	0.00	1	34.70	34.90	-1	7,101	-0.01%
2020/12/15	4	34.58	9	35.18	34.50	-5	7,053	-0.07%
2020/12/14	1	33.50	5	33.95	33.95	-4	6,976	-0.06%
2020/12/10	10	34.32	11	34.09	33.35	-1	7,114	-0.01%
2020/12/09	21	33.56	0	0.00	33.80	21	7,029	0.30%
2020/12/08	0	0.00	21	32.95	33.20	-21	7,277	-0.29%
2020/12/07	7	33.04	1	33.00	33.20	6	7,495	0.08%
2020/12/04	0	0.00	3	33.07	33.20	-3	7,767	-0.04%
2020/12/03	3	32.92	2	32.70	32.80	1	8,068	0.01%
2020/12/02	21	33.34	0	0.00	33.20	21	8,464	0.25%
2020/12/01	9	32.98	10	33.34	33.85	-1	8,699	-0.01%
2020/11/30	14	33.90	12	34.60	33.45	2	8,782	0.02%
2020/11/27	10	32.40	2	33.10	33.55	8	8,605	0.09%
2020/11/26	0	0.00	6	32.35	32.25	-6	8,472	-0.07%
2020/11/25	0	0.00	4	32.04	32.00	-4	8,548	-0.05%
2020/11/24	6	31.28	0.3	31.50	31.30	5.7	8,433	0.07%
2020/11/20	2	30.73	1	30.65	30.90	1	8,299	0.01%
2020/11/19	2	31.73	0	0.00	31.45	2	8,203	0.02%
2020/11/18	0	0.00	1	32.15	32.00	-1	8,150	-0.01%
2020/11/17	2	32.33	26	31.20	32.50	-24	8,045	-0.30%
2020/11/16	1	30.85	0	0.00	30.85	1	7,804	0.01%
2020/11/13	0	0.00	1	30.55	30.60	-1	7,786	-0.01%
2020/11/11	0	0.00	3.1	30.66	30.80	-3.1	7,797	-0.04%
2020/11/10	0	0.00	1	31.30	30.75	-1	7,771	-0.01%
2020/11/09	1	31.15	1.1	31.34	31.20	-0.1	7,697	0.00%
2020/11/06	1.2	30.60	1	30.70	30.60	0.2	7,563	0.00%
2020/11/05	1.1	30.53	1	30.35	30.35	0.1	7,526	0.00%
2020/11/02	0	0.00	2	29.70	29.85	-2	7,381	-0.03%
2020/10/29	21.2	30.04	22	29.91	30.05	-0.8	7,258	-0.01%
2020/10/28	4	30.85	13	30.52	30.40	-9	7,223	-0.12%
2020/10/27	0.3	29.75	1	30.00	29.90	-0.7	6,966	-0.01%
2020/10/26	1	29.75	0	0.00	29.75	1	6,917	0.01%
2020/10/23	0.2	29.30	0	0.00	29.45	0.2	6,898	0.00%
2020/10/21	0	0.00	6	29.01	29.15	-6	6,825	-0.09%
2020/10/20	2	28.48	0	0.00	28.50	2	6,798	0.03%
2020/10/16	0.7	29.20	8	29.15	29.30	-7.3	6,748	-0.11%
2020/10/14	0	0.00	11	29.05	29.00	-11	6,688	-0.16%
2020/10/13	0	0.00	1	28.80	28.90	-1	6,646	-0.02%
2020/10/12	1	28.45	0.3	28.60	28.45	0.7	6,615	0.01%
2020/10/07	0	0.00	5	29.00	28.80	-5	6,476	-0.08%
2020/10/05	0.3	29.00	3	28.73	28.95	-2.7	6,396	-0.04%
2020/09/25	0	0.00	1	28.80	28.05	-1	6,256	-0.02%
2020/09/24	1	28.85	0	0.00	28.75	1	6,161	0.02%
2020/09/23	0	0.00	2	29.30	29.40	-2	6,080	-0.03%
2020/09/21	14	29.19	2	29.60	29.70	12	5,899	0.20%
2020/09/18	17	29.79	0	0.00	29.50	17	5,753	0.30%
2020/09/17	7	30.27	1	30.85	30.20	6	5,605	0.11%
2020/09/16	12	30.07	12	30.21	30.60	0	5,432	0.00%
2020/09/15	4	29.55	0	0.00	30.00	4	5,264	0.08%
2020/09/14	1	29.70	103	30.11	30.00	-102	5,154	-1.98%	大賣/鉅額交易
2020/09/11	1	30.10	21	30.16	29.55	-20	5,015	-0.40%
2020/09/10	3.3	30.06	8	30.20	30.00	-4.7	4,700	-0.10%
2020/09/09	7.2	30.37	5	30.85	30.70	2.2	4,502	0.05%
2020/09/08	1	30.30	38	30.44	30.65	-37	4,220	-0.88%
2020/09/07	27.5	29.71	25	29.57	29.65	2.5	3,982	0.06%
2020/09/04	2	28.70	3	28.80	28.95	-1	3,599	-0.03%
2020/09/03	18	27.97	8	28.08	28.10	10	3,323	0.30%
2020/09/02	0	0.00	8.1	27.83	27.70	-8.1	3,138	-0.26%
2020/09/01	0	0.00	1	26.95	26.95	-1	2,928	-0.03%
2020/08/31	0	0.00	1	27.15	26.75	-1	2,849	-0.04%
2020/08/28	0	0.00	10	25.65	25.70	-10	2,699	-0.37%
2020/08/27	1	25.40	91	25.60	25.50	-90	2,692	-3.34%
2020/08/25	10	25.45	10	25.35	25.45	0	2,682	0.00%
2020/08/21	0	0.00	1	25.30	25.25	-1	2,663	-0.04%
2020/08/20	0	0.00	5.1	25.20	24.80	-5.1	2,643	-0.19%
2020/08/19	0.3	25.55	3	25.55	25.55	-2.7	2,601	-0.11%
2020/08/18	1.3	25.51	0	0.00	25.60	1.3	2,564	0.05%
2020/08/17	0	0.00	3	25.23	25.40	-3	2,525	-0.12%
2020/08/12	0	0.00	1	24.50	24.60	-1	2,438	-0.04%
2020/08/10	0	0.00	1	24.15	24.15	-1	2,370	-0.04%
2020/08/04	0	0.00	5	23.90	23.95	-5	2,308	-0.22%
2020/08/03	0	0.00	12	24.00	24.00	-12	2,291	-0.52%
2020/07/24	0	0.00	1	23.75	23.55	-1	2,185	-0.05%
2020/07/23	0	0.00	1	23.80	23.80	-1	2,159	-0.05%
2020/07/06	2	23.05	2	23.10	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	1	22.90	0	0.00	23.15	1	1,954	0.05%
2020/06/30	0	0.00	2	22.35	22.40	-2	1,871	-0.11%
2020/06/22	0	0.00	0.2	22.50	22.40	-0.2	1,897	-0.01%
2020/06/18	0	0.00	7	22.05	22.05	-7	1,889	-0.37%
2020/06/17	0	0.00	3	22.20	22.20	-3	1,882	-0.16%
2020/06/16	0	0.00	61	21.95	22.00	-61	1,892	-3.22%
2020/06/12	39	22.47	3	22.47	22.35	36	1,835	1.96%
2020/06/11	62	24.30	0	0.00	24.30	62	1,737	3.57%
2020/06/10	2	24.25	0	0.00	24.30	2	1,678	0.12%
2020/06/09	0	0.00	4	24.30	24.30	-4	1,670	-0.24%
2020/06/08	4	24.36	5	24.30	24.30	-1	1,676	-0.06%
2020/06/05	0	0.00	2.4	24.30	24.30	-2.4	1,674	-0.14%
2020/06/04	0	0.00	1	24.30	24.25	-1	1,700	-0.06%
2020/06/03	0	0.00	80	24.30	24.35	-80	1,728	-4.63%
2020/06/01	0	0.00	3	24.20	24.20	-3	1,825	-0.16%
2020/05/29	11	23.96	1	24.10	23.95	10	1,847	0.54%
2020/05/28	10	24.05	0	0.00	24.15	10	1,835	0.54%
2020/05/27	0	0.00	1	24.05	24.15	-1	1,857	-0.05%
2020/05/26	0	0.00	1	24.00	24.05	-1	1,838	-0.05%
2020/05/25	10	23.80	0	0.00	23.90	10	1,822	0.55%
2020/05/21	0	0.00	58	23.89	23.95	-58	1,816	-3.19%
2020/05/19	20	23.30	0	0.00	23.50	20	1,769	1.13%
2020/05/18	20	23.25	0	0.00	23.25	20	1,743	1.15%
2020/05/14	3	23.10	4	23.05	23.05	-1	1,701	-0.06%
2020/05/13	15	23.07	0	0.00	23.25	15	1,700	0.88%
2020/05/08	0	0.00	1	23.15	23.15	-1	1,808	-0.06%
2020/04/30	0	0.00	30	22.92	23.10	-30	1,801	-1.67%
2020/04/29	1	22.70	0	0.00	22.80	1	1,815	0.06%
2020/04/27	15	22.40	0	0.00	22.35	15	1,871	0.80%
2020/04/24	0	0.00	2	22.00	22.00	-2	1,861	-0.11%
2020/04/21	0	0.00	5	21.90	21.80	-5	1,877	-0.27%
2020/04/14	8	21.95	0	0.00	22.05	8	1,889	0.42%
2020/04/10	0	0.00	3	21.90	21.95	-3	1,909	-0.16%
2020/04/07	3	21.50	0	0.00	21.50	3	1,956	0.15%
2020/03/27	0	0.00	4	21.25	21.10	-4	1,969	-0.20%
2020/03/24	2	20.25	0	0.00	20.20	2	1,933	0.10%
2020/03/19	2	20.55	7	19.71	19.40	-5	1,922	-0.26%
2020/03/17	1	22.00	0	0.00	21.90	1	1,837	0.05%
2020/03/13	5	22.00	1	22.15	22.15	4	1,764	0.23%
2020/03/12	5	22.77	10	22.85	22.75	-5	1,702	-0.29%
2020/03/11	2	23.45	0	0.00	23.45	2	1,674	0.12%
2020/03/10	2	23.13	0	0.00	23.25	2	1,661	0.12%
2020/03/09	2	23.53	0	0.00	23.50	2	1,628	0.12%
2020/03/06	0	0.00	2	23.95	24.10	-2	1,597	-0.13%
2020/03/05	2	24.30	1	23.90	24.35	1	1,567	0.06%
2020/03/04	16	23.63	20	23.51	23.60	-4	1,479	-0.27%
2020/02/27	10	22.50	0	0.00	22.50	10	1,529	0.65%
2020/02/14	2	22.63	0	0.00	22.65	2	1,614	0.12%
2020/02/12	0	0.00	10	22.70	22.70	-10	1,595	-0.63%
2020/02/07	5	22.70	0	0.00	22.80	5	1,463	0.34%
2020/01/20	0	0.00	10	23.20	23.25	-10	1,340	-0.75%
2020/01/07	0	0.00	15	23.25	23.25	-15	1,404	-1.07%
2020/01/03	0	0.00	1	23.35	23.35	-1	1,397	-0.07%
2019/12/31	0	0.00	30	23.00	23.00	-30	1,358	-2.21%
2019/12/23	0	0.00	5	22.65	22.70	-5	1,261	-0.40%
2019/12/20	1	22.70	0	0.00	22.70	1	1,247	0.08%
2019/12/18	1	23.00	0	0.00	23.05	1	1,196	0.08%
2019/12/17	0	0.00	2	23.05	22.95	-2	1,185	-0.17%
2019/12/16	0	0.00	2	22.93	22.95	-2	1,157	-0.17%
2019/12/04	0	0.00	5.4	22.70	22.70	-5.4	1,139	-0.47%
2019/12/03	7	22.69	2	22.65	22.70	5	1,133	0.44%
2019/12/02	0	0.00	5	22.65	22.60	-5	1,144	-0.44%
2019/11/27	1	22.40	0	0.00	22.40	1	1,114	0.09%
2019/11/26	1.3	22.49	0	0.00	22.50	1.3	1,098	0.12%
2019/11/21	2	21.65	0	0.00	21.55	2	972	0.21%
2019/11/05	0	0.00	1	21.70	21.60	-1	1,032	-0.10%
2019/11/01	0	0.00	40	21.65	21.60	-40	1,039	-3.85%
2019/10/22	5	21.75	0	0.00	21.60	5	1,096	0.46%
2019/10/21	1	21.75	0	0.00	21.75	1	1,090	0.09%
2019/10/14	1	21.60	0	0.00	21.50	1	1,048	0.10%
2019/09/10	0	0.00	1	21.10	21.20	-1	1,250	-0.08%
2019/09/09	1	21.20	0	0.00	21.10	1	1,243	0.08%
2019/09/06	0	0.00	10	21.25	21.25	-10	1,236	-0.81%
2019/09/04	1	20.70	0	0.00	20.90	1	1,245	0.08%
2019/09/03	10	20.80	0.3	21.05	20.90	9.7	1,226	0.79%
2019/09/02	1	20.70	0	0.00	20.85	1	1,207	0.08%
2019/08/30	0	0.00	1	20.80	20.75	-1	1,191	-0.08%
2019/08/21	2	20.80	0	0.00	20.80	2	1,175	0.17%
2019/08/19	1	20.75	0	0.00	20.75	1	1,164	0.09%
2019/08/08	0	0.00	1	21.65	21.70	-1	1,158	-0.09%
2019/08/05	5	21.05	0	0.00	20.75	5	1,128	0.44%
2019/08/02	1	21.00	0	0.00	21.10	1	1,121	0.09%
2019/07/30	3	21.75	0	0.00	21.70	3	1,109	0.27%
2019/07/26	50	21.65	0	0.00	21.60	50	1,130	4.42%
2019/07/16	1	22.30	0	0.00	22.35	1	1,172	0.09%
2019/07/15	0	0.00	2	23.65	23.65	-2	1,160	-0.17%
2019/07/08	0	0.00	2	23.20	23.15	-2	1,126	-0.18%
2019/07/05	0	0.00	0	23.00	23.00	0	1,152	0.00%
2019/06/19	0	0.00	1	23.00	23.00	-1	1,125	-0.09%
2019/05/28	2	22.35	0	0.00	21.85	2	1,131	0.18%
2019/05/27	1	22.30	0	0.00	22.30	1	1,104	0.09%
2019/05/23	2	22.30	0	0.00	22.25	2	1,101	0.18%
2019/05/08	0	0.00	2	22.45	22.45	-2	1,131	-0.18%
2019/05/06	0	0.00	1	22.20	22.25	-1	1,121	-0.09%
2019/05/02	0	0.00	1	22.05	22.10	-1	1,111	-0.09%
2019/04/25	0	0.00	3	21.55	21.55	-3	1,093	-0.27%
2019/04/23	1	21.50	0	0.00	21.60	1	1,059	0.09%
2019/04/17	0	0.00	5	21.95	21.90	-5	1,002	-0.50%
2019/04/10	0	0.00	3	21.92	21.95	-3	973	-0.31%
2019/04/09	1	21.50	5	21.65	21.90	-4	947	-0.42%
2019/04/08	10	21.20	0	0.00	21.30	10	928	1.08%
2019/04/03	0	0.00	2	21.20	21.15	-2	932	-0.21%
2019/04/01	2	21.20	0	0.00	21.15	2	962	0.21%
2019/03/28	0	0.00	2	21.23	21.30	-2	1,141	-0.18%
2019/03/27	0	0.00	1	21.10	21.25	-1	1,160	-0.09%
2019/03/12	2	20.58	0	0.00	20.60	2	1,197	0.17%
2019/03/06	0	0.00	1	20.75	20.75	-1	1,207	-0.08%
2019/02/21	10	20.30	0	0.00	20.40	10	1,190	0.84%
2019/02/12	0	0.00	2	19.70	19.65	-2	1,084	-0.18%
2019/02/11	0	0.00	1	19.75	19.65	-1	1,075	-0.09%
2019/01/28	1	19.50	0	0.00	19.60	1	1,051	0.10%
2019/01/25	0	0.00	2	19.55	19.50	-2	1,054	-0.19%
2019/01/24	0	0.00	1	19.30	19.75	-1	1,044	-0.10%
2019/01/15	3	19.00	0	0.00	19.05	3	1,056	0.28%
2019/01/11	200	19.05	0	0.00	19.05	200	1,077	18.56%	大買/鉅額交易
2019/01/07	2	18.75	0	0.00	18.85	2	1,062	0.19%
2019/01/04	5	18.71	0	0.00	18.65	5	1,052	0.47%
2019/01/03	10	18.90	0	0.00	18.85	10	1,060	0.94%
2018/12/21	6	18.98	0	0.00	18.85	6	1,065	0.56%
2018/12/20	1	19.95	1	19.90	19.65	0	937	0.00%
2018/12/19	32	19.49	0	0.00	19.60	32	911	3.51%
2018/12/18	1	20.55	0	0.00	20.50	1	826	0.12%
2018/11/22	0	0.00	10	20.85	20.85	-10	828	-1.21%
2018/10/31	0.9	22.40	0	0.00	20.95	0.9	852	0.11%
2018/10/24	1	21.10	0	0.00	21.10	1	869	0.12%
2018/10/08	1	22.90	0	0.00	23.10	1	810	0.12%
2018/10/04	0	0.00	1	23.50	23.50	-1	792	-0.13%
2018/10/02	0	0.00	5	23.65	23.60	-5	790	-0.63%
2018/09/28	0	0.00	1	23.70	23.70	-1	779	-0.13%
2018/09/27	0	0.00	1	22.80	23.50	-1	744	-0.13%
2018/09/20	10	22.85	5	22.60	22.60	5	783	0.64%
2018/09/06	0	0.00	0.4	22.60	22.60	-0.4	1,085	-0.03%
2018/08/31	0	0.00	2	22.60	22.60	-2	1,108	-0.18%
2018/07/26	0	0.00	1	22.40	22.55	-1	1,330	-0.08%
2018/07/25	1	22.50	0	0.00	22.35	1	1,349	0.07%
2018/07/23	0	0.00	1	22.15	22.05	-1	1,375	-0.07%
2018/07/20	2	22.20	1	22.10	22.15	1	1,380	0.07%
2018/07/13	0	0.00	2	21.75	21.85	-2	1,374	-0.15%
2018/07/12	1	21.75	0	0.00	21.80	1	1,377	0.07%
2018/07/11	0	0.00	3	21.60	21.70	-3	1,378	-0.22%
2018/07/06	3	21.65	0	0.00	21.70	3	1,357	0.22%
2018/06/29	1	22.65	0	0.00	22.50	1	1,332	0.08%
2018/06/28	1	23.85	0	0.00	24.00	1	1,309	0.08%
2018/06/26	1	23.75	0	0.00	23.80	1	1,121	0.09%
2018/06/22	13	23.90	1	23.90	23.90	12	1,086	1.10%
2018/06/19	3	23.95	0	0.00	23.90	3	1,047	0.29%
2018/06/15	1	24.05	0	0.00	24.00	1	1,054	0.09%
2018/05/25	0	0.00	7	24.05	24.10	-7	1,032	-0.68%
2018/05/08	2	24.30	0	0.00	24.40	2	1,053	0.19%
2018/04/24	0	0.00	3	24.60	24.50	-3	1,005	-0.30%
2018/04/20	11	24.70	0	0.00	24.70	11	1,045	1.05%
2018/04/19	1	24.55	0	0.00	24.60	1	1,105	0.09%
2018/04/17	3	24.65	0	0.00	24.60	3	1,216	0.25%
2018/04/16	1	24.80	0	0.00	24.80	1	1,346	0.07%
2018/04/12	5	25.20	0	0.00	25.25	5	1,446	0.35%
2018/04/11	1	25.10	0	0.00	25.35	1	1,467	0.07%
2018/04/03	0	0.00	3	25.15	25.10	-3	1,658	-0.18%
2018/03/29	0	0.00	1	24.55	24.55	-1	1,946	-0.05%
2018/03/26	0	0.00	1	24.30	24.30	-1	1,988	-0.05%
2018/03/23	0	0.00	3	24.00	24.05	-3	1,987	-0.15%
2018/03/21	1	23.90	0	0.00	23.90	1	1,978	0.05%
2018/03/15	2	24.20	0	0.00	24.40	2	1,914	0.10%
2018/03/14	3	24.30	0	0.00	24.40	3	1,907	0.16%
2018/03/06	6	24.33	0	0.00	24.20	6	1,876	0.32%
2018/02/12	1	25.30	0	0.00	25.40	1	1,781	0.06%
2018/02/07	1	25.00	0	0.00	25.00	1	1,793	0.06%
2018/02/06	1	24.90	50	25.10	24.75	-49	1,791	-2.74%
2018/02/01	0	0.00	3	26.05	26.10	-3	1,760	-0.17%
2018/01/25	1	26.00	0	0.00	26.00	1	1,758	0.06%
2018/01/23	1	26.25	0	0.00	26.30	1	1,760	0.06%
2018/01/22	0	0.00	1	26.95	26.95	-1	1,735	-0.06%
2018/01/19	0	0.00	2	26.90	26.95	-2	1,718	-0.12%
2018/01/17	2	26.48	0	0.00	26.55	2	1,701	0.12%
2018/01/15	5	27.05	6	27.12	27.30	-1	1,659	-0.06%
2018/01/11	0	0.00	1	27.60	27.50	-1	1,588	-0.06%
2018/01/10	0	0.00	20	27.00	27.35	-20	1,527	-1.31%
2018/01/09	10	26.35	3	26.40	26.50	7	1,396	0.50%
2018/01/08	1	26.10	0	0.00	26.25	1	1,331	0.08%
2018/01/05	0	0.00	6	26.10	26.25	-6	1,300	-0.46%
2018/01/04	10	26.40	5	26.27	26.20	5	1,293	0.39%
2018/01/02	10	25.63	10	25.90	26.00	0	1,116	0.00%