東和鋼鐵 (2006)-元大-博愛券商分點個股進出

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
70.4
漲跌
▼0.2
漲幅
-0.28%
成交量
1,050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－元大-博愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛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
2024/05/13	1	70.30	1	70.30	70.60	0	2,656	0.00%
2024/05/10	1	70.10	0	0.00	70.50	1	2,688	0.04%
2024/05/09	2.2	71.15	0	0.00	70.00	2.2	2,691	0.08%
2024/05/08	3.3	71.44	0	0.00	71.70	3.3	2,665	0.12%
2024/05/07	0.1	72.10	6	72.00	72.60	-5.9	2,646	-0.22%
2024/05/06	3.2	72.65	1	72.80	73.20	2.2	2,629	0.08%
2024/04/29	0.1	73.80	1	73.40	73.60	-0.9	2,590	-0.03%
2024/04/26	0	0.00	1	73.10	73.30	-1	2,576	-0.04%
2024/04/25	1	73.50	1	73.70	73.00	0	2,571	0.00%
2024/04/23	0	0.00	1	73.60	73.70	-1	2,499	-0.04%
2024/04/19	0	0.00	4	72.45	73.40	-4	2,420	-0.17%
2024/04/18	0	0.00	2	72.30	72.80	-2	2,362	-0.08%
2024/04/17	0	0.00	1	71.40	71.60	-1	2,310	-0.04%
2024/04/15	7	71.34	1	71.90	70.70	6	2,270	0.26%
2024/04/12	1	70.80	0	71.10	70.80	1	2,254	0.04%
2024/04/09	0	0.00	6	72.30	72.60	-6	2,216	-0.27%
2024/04/03	11	71.76	5	71.76	71.00	6	2,202	0.27%
2024/04/02	0	0.00	1	70.10	70.20	-1	2,135	-0.05%
2024/03/27	6	68.75	0	0.00	68.70	6	2,226	0.27%
2024/03/26	3.1	69.40	0	0.00	69.60	3.1	2,273	0.14%
2024/03/25	0	68.90	2	69.00	69.10	-2	2,322	-0.09%
2024/03/22	37.5	69.19	0	0.00	68.50	37.5	2,342	1.60%
2024/03/21	0.1	77.50	3	77.50	77.70	-3	2,199	-0.13%
2024/03/20	0.2	77.05	0	0.00	76.90	0.2	2,196	0.01%
2024/03/19	1	77.70	0	77.40	77.30	1	2,155	0.05%
2024/03/18	2	76.70	0	0.00	76.50	2	2,127	0.09%
2024/03/14	0	0.00	3	77.20	77.10	-3	2,109	-0.14%
2024/03/13	5	76.82	2	76.90	76.60	3	2,087	0.14%
2024/03/11	1	78.00	0	77.85	77.70	1	2,040	0.05%
2024/03/08	0.1	76.70	3.7	77.38	76.90	-3.6	2,007	-0.18%
2024/03/07	0.2	77.78	8	77.90	77.90	-7.8	1,981	-0.40%
2024/03/05	0	0.00	0.5	78.40	78.70	-0.5	1,933	-0.03%
2024/03/04	3.1	76.80	0	0.00	77.00	3.1	1,916	0.16%
2024/03/01	0	0.00	1	76.80	78.00	-1	1,895	-0.05%
2024/02/29	1.1	76.86	2	77.05	77.30	-0.9	1,877	-0.05%
2024/02/27	1	76.30	3	76.80	76.30	-2	1,838	-0.11%
2024/02/26	0	74.90	0	0.00	75.00	0	1,777	0.00%
2024/02/23	2	74.40	0	0.00	74.40	2	1,784	0.11%
2024/02/22	0	0.00	0.2	73.60	74.40	-0.2	1,791	-0.01%
2024/02/21	0	0.00	0.1	73.42	72.80	-0.1	1,771	-0.01%
2024/02/02	1	73.30	0	0.00	72.40	1	1,814	0.06%
2024/02/01	0	0.00	0.1	74.20	73.50	-0.1	1,796	-0.01%
2024/01/30	0	73.00	0	0.00	73.50	0	1,861	0.00%
2024/01/29	1	73.10	1	72.50	73.30	0	1,873	0.00%
2024/01/26	0	0.00	2	73.00	73.00	-2	1,895	-0.11%
2024/01/18	0	0.00	4	71.60	72.00	-4	2,039	-0.20%
2024/01/12	0	0.00	1	71.00	71.10	-1	2,004	-0.05%
2024/01/11	1	69.80	1	70.50	70.50	0	2,001	0.00%
2024/01/10	0	69.70	0	0.00	70.50	0	2,048	0.00%
2024/01/08	0	71.20	0	0.00	71.10	0	2,045	0.00%
2024/01/04	0	0.00	3	71.50	71.50	-3	2,056	-0.15%
2024/01/03	2	70.85	0	0.00	70.70	2	2,060	0.10%
2024/01/02	0	0.00	2	71.70	71.30	-2	2,062	-0.10%
2023/12/27	3	69.70	0	0.00	69.70	3	2,011	0.15%
2023/12/26	1	70.90	0.2	70.80	71.30	0.8	1,975	0.04%
2023/12/25	4	71.15	0.2	71.30	70.90	3.8	1,964	0.20%
2023/12/22	3	72.50	1.4	71.40	72.40	1.6	1,975	0.08%
2023/12/21	0	0.00	2	72.50	72.50	-2	1,936	-0.10%
2023/12/20	0	0.00	1	72.30	73.60	-1	1,864	-0.05%
2023/12/19	0.1	72.00	0	0.00	72.70	0.1	1,801	0.01%
2023/12/18	3	72.40	4	72.40	72.50	-1	1,753	-0.06%
2023/12/14	3	70.70	4	71.00	71.00	-1	1,646	-0.06%
2023/12/13	0.5	70.80	0	0.00	70.60	0.5	1,638	0.03%
2023/12/12	0	0.00	5.1	71.69	71.90	-5.1	1,642	-0.31%
2023/12/08	0	0.00	1	69.90	70.00	-1	1,633	-0.06%
2023/12/06	1	69.00	0	0.00	69.70	1	1,643	0.06%
2023/12/05	1	69.00	1	69.30	69.50	0	1,643	0.00%
2023/12/04	1	69.30	0	0.00	69.00	1	1,646	0.06%
2023/12/01	0	0.00	3	69.40	69.50	-3	1,661	-0.18%
2023/11/29	3	69.24	2	70.10	69.70	1	1,704	0.06%
2023/11/28	2.4	69.56	9	69.73	70.10	-6.6	1,695	-0.39%
2023/11/27	0	0.00	4	69.10	69.60	-4	1,690	-0.24%
2023/11/23	3	69.10	1	69.30	68.60	2	1,700	0.12%
2023/11/21	0	0.00	0.3	67.70	67.90	-0.3	1,680	-0.02%
2023/11/17	0	0.00	4	69.23	69.00	-4	1,683	-0.24%
2023/11/16	2	68.80	0.1	68.80	68.90	1.9	1,680	0.11%
2023/11/15	0	0.00	1	68.99	69.30	-1	1,668	-0.06%
2023/11/14	0.1	67.50	1	67.40	67.60	-0.9	1,621	-0.06%
2023/11/10	0	67.50	1	67.50	67.60	-1	1,611	-0.06%
2023/11/09	1	67.60	0	0.00	67.80	1	1,619	0.06%
2023/11/08	1	68.10	1	67.60	67.80	0	1,612	0.00%
2023/11/07	1	67.80	3	67.30	67.90	-2	1,593	-0.13%
2023/11/03	0	0.00	1	65.50	65.90	-1	1,552	-0.06%
2023/11/02	1	64.80	5.5	64.89	64.80	-4.5	1,570	-0.29%
2023/11/01	0	0.00	1.3	65.80	65.90	-1.3	1,593	-0.08%
2023/10/31	0	0.00	5	64.84	65.00	-5	1,656	-0.30%
2023/10/30	1	63.40	2	63.45	63.80	-1	1,649	-0.06%
2023/10/27	0	0.00	1	62.60	62.50	-1	1,660	-0.06%
2023/10/26	0.5	62.10	0	0.00	62.40	0.5	1,667	0.03%
2023/10/23	0	0.00	1	61.40	61.20	-1	1,680	-0.06%
2023/10/16	1	61.70	0.1	61.00	61.90	0.9	1,649	0.05%
2023/10/05	0	60.10	0	0.00	59.70	0	1,626	0.00%
2023/09/28	0	0.00	0.5	60.40	60.70	-0.5	1,601	-0.03%
2023/09/27	2	60.77	0	0.00	61.20	2	1,582	0.13%
2023/09/25	0	0.00	4	63.10	63.00	-4	1,545	-0.26%
2023/09/22	0	0.00	0	63.40	63.20	0	1,549	0.00%
2023/09/20	0	0.00	1	63.90	63.40	-1	1,526	-0.07%
2023/09/19	0	0.00	21	63.33	63.90	-21	1,517	-1.38%
2023/09/18	1.5	62.37	0	0.00	62.80	1.5	1,506	0.10%
2023/09/14	0.2	61.90	0	0.00	62.30	0.2	1,487	0.01%
2023/09/13	0.3	61.10	0	0.00	61.40	0.3	1,472	0.02%
2023/09/11	1	61.00	1.1	61.00	61.30	-0.1	1,496	-0.01%
2023/09/07	0	0.00	1	61.10	61.00	-1	1,498	-0.07%
2023/09/05	0	0.00	1	60.90	61.30	-1	1,471	-0.07%
2023/09/04	0	0.00	1	61.00	61.30	-1	1,493	-0.07%
2023/08/31	0	0.00	1	60.00	59.90	-1	1,464	-0.07%
2023/08/30	0.4	59.30	0	0.00	59.40	0.4	1,465	0.03%
2023/08/29	0	0.00	3.9	59.13	59.30	-3.9	1,461	-0.27%
2023/08/25	0.2	58.70	0.7	58.30	58.80	-0.5	1,502	-0.03%
2023/08/24	1	58.00	0	0.00	58.00	1	1,503	0.07%
2023/08/23	0	0.00	3.3	58.88	59.40	-3.3	1,487	-0.22%
2023/08/22	0	0.00	3	58.50	58.50	-3	1,491	-0.20%
2023/08/21	0	0.00	5	59.50	59.70	-5	1,486	-0.34%
2023/08/18	0	0.00	1	59.70	59.60	-1	1,497	-0.07%
2023/08/17	5	59.30	0	0.00	59.30	5	1,496	0.33%
2023/08/14	0.4	60.50	8	60.59	60.60	-7.6	1,481	-0.51%
2023/08/10	0	0.00	1	60.70	60.40	-1	1,477	-0.07%
2023/08/09	0.1	59.92	3	60.10	60.30	-2.9	1,458	-0.20%
2023/08/08	0	0.00	1	60.00	60.80	-1	1,436	-0.07%
2023/08/07	1.1	60.58	11	60.60	60.30	-10	1,382	-0.72%
2023/08/04	6.2	60.91	10	60.12	60.50	-3.8	1,313	-0.29%
2023/08/02	6	58.47	2	58.60	58.10	4	1,205	0.33%
2023/08/01	0	0.00	1	57.20	57.90	-1	1,157	-0.09%
2023/07/27	1	56.40	0	0.00	56.80	1	1,091	0.09%
2023/07/26	2	56.75	0	0.00	56.80	2	1,077	0.19%
2023/07/25	1	56.00	3	56.17	56.30	-2	1,076	-0.19%
2023/07/24	1	55.20	0	0.00	55.10	1	1,058	0.09%
2023/07/21	1	55.60	1	56.30	55.80	0	1,051	0.00%
2023/07/20	1	55.70	3.7	56.32	56.50	-2.7	1,060	-0.25%
2023/07/19	11.1	55.50	0	0.00	55.40	11.1	1,059	1.04%
2023/07/18	0.1	56.48	0	0.00	56.00	0.1	1,057	0.01%
2023/07/17	2	56.50	0	0.00	56.60	2	1,057	0.19%
2023/07/14	1	57.30	0	0.00	56.90	1	1,074	0.09%
2023/07/12	0.1	57.00	0.3	57.10	56.90	-0.2	1,080	-0.02%
2023/07/07	3	57.37	3	57.13	57.60	0	1,133	0.00%
2023/07/06	0	0.00	1	58.10	57.80	-1	1,158	-0.09%
2023/07/04	0	0.00	1	59.20	59.50	-1	1,166	-0.09%
2023/07/03	9	59.51	0	0.00	59.40	9	1,213	0.74%
2023/06/27	0	0.00	4	59.50	59.50	-4	1,407	-0.28%
2023/06/21	0	0.00	4	58.50	59.30	-4	1,445	-0.28%
2023/06/19	0	0.00	1	58.30	58.90	-1	1,438	-0.07%
2023/06/16	0	0.00	1	58.20	58.50	-1	1,441	-0.07%
2023/06/12	0	57.50	0	0.00	57.50	0	1,456	0.00%
2023/06/09	2	57.60	0	0.00	57.70	2	1,488	0.14%
2023/06/08	2.5	58.16	2	58.20	57.90	0.5	1,506	0.03%
2023/06/07	0.1	57.60	0	0.00	57.50	0.1	1,511	0.00%
2023/06/06	7	57.47	1	57.30	57.50	6	1,524	0.39%
2023/06/05	0	0.00	2	57.05	57.10	-2	1,526	-0.13%
2023/06/02	2	56.05	0	0.00	56.20	2	1,530	0.13%
2023/05/31	4.1	56.03	0	0.00	55.90	4.1	1,554	0.26%
2023/05/26	3.1	56.47	0	0.00	56.50	3.1	1,721	0.18%
2023/05/23	1	57.00	0	0.00	57.10	1	1,746	0.06%
2023/05/22	1	56.60	1	57.40	57.40	0	1,746	0.00%
2023/05/19	0.1	57.30	0	0.00	57.00	0.1	1,735	0.00%
2023/05/18	0	57.90	0	0.00	57.60	0	1,733	0.00%
2023/05/16	0	0.00	2	57.60	57.60	-2	1,739	-0.11%
2023/05/12	0	0.00	1	57.20	57.20	-1	1,764	-0.06%
2023/05/11	0	0.00	1	57.20	57.20	-1	1,769	-0.06%
2023/05/10	0	0.00	2	57.40	57.70	-2	1,773	-0.11%
2023/05/05	0	57.10	0	0.00	57.00	0	1,800	0.00%
2023/05/03	1	57.00	0	0.00	56.90	1	1,856	0.05%
2023/05/02	0	0.00	10	57.20	57.10	-10	1,890	-0.53%
2023/04/25	1	56.60	0	0.00	56.70	1	1,954	0.05%
2023/04/24	6	57.47	1	56.50	56.50	5	1,957	0.26%
2023/04/20	1	59.40	0	0.00	59.50	1	1,937	0.05%
2023/04/17	0	59.00	0	0.00	59.40	0	1,894	0.00%
2023/04/14	0	58.80	0	0.00	58.90	0	1,886	0.00%
2023/04/13	0	0.00	1	59.00	59.00	-1	1,886	-0.05%
2023/04/12	0	58.60	0	0.00	58.80	0	1,879	0.00%
2023/04/10	1	56.80	0	57.10	56.90	1	1,838	0.05%
2023/04/07	2	57.30	4	57.40	57.50	-2	1,836	-0.11%
2023/04/06	1.5	57.27	3	57.10	57.80	-1.5	1,828	-0.08%
2023/03/30	4	56.55	2	56.70	56.40	2	1,851	0.11%
2023/03/29	2	60.80	1	60.80	60.60	1	1,806	0.06%
2023/03/28	0	0.00	2	60.10	60.30	-2	1,853	-0.11%
2023/03/27	6	60.74	1	62.00	60.30	5	1,890	0.27%
2023/03/24	0	61.60	0	0.00	61.40	0	1,913	0.00%
2023/03/22	0	0.00	1	61.10	61.50	-1	1,908	-0.05%
2023/03/16	7	61.86	0	0.00	61.10	7	1,888	0.37%
2023/03/14	12	62.44	2	62.60	62.00	10	1,877	0.53%
2023/03/13	1	63.60	0	0.00	63.70	1	1,869	0.05%
2023/03/10	0	63.40	0	0.00	63.90	0	1,851	0.00%
2023/03/09	0	0.00	5	63.70	63.50	-5	1,835	-0.27%
2023/03/08	0.3	63.30	3	63.66	63.80	-2.7	1,828	-0.15%
2023/03/07	0	0.00	13	63.07	63.20	-13	1,814	-0.72%
2023/03/06	0	0.00	6	62.60	62.70	-6	1,807	-0.33%
2023/03/03	0	0.00	15	62.43	62.50	-15	1,797	-0.83%
2023/03/02	0	0.00	15	61.89	62.00	-15	1,778	-0.84%
2023/03/01	0.3	61.60	0	0.00	62.00	0.3	1,747	0.02%
2023/02/24	1	59.40	1	59.30	59.60	0	1,646	0.00%
2023/02/23	1	57.90	0	0.00	57.90	1	1,606	0.06%
2023/02/20	1	56.70	0	56.70	57.00	1	1,598	0.06%
2023/02/13	1	55.80	0	0.00	56.50	1	1,634	0.06%
2023/02/10	1	56.90	0	0.00	56.60	1	1,633	0.06%
2023/02/08	2	58.30	0	0.00	58.10	2	1,644	0.12%
2023/02/02	1	57.00	0	0.00	56.80	1	1,639	0.06%
2023/02/01	0	0.00	2	57.85	57.00	-2	1,616	-0.12%
2023/01/30	0	0.00	2	56.40	56.50	-2	1,580	-0.13%
2023/01/17	0.3	55.30	3	55.63	56.10	-2.7	1,577	-0.17%
2023/01/16	0	0.00	0.3	55.10	55.00	-0.3	1,565	-0.02%
2023/01/13	2	55.20	15	54.79	55.00	-13	1,573	-0.83%
2023/01/10	1	52.80	1	53.10	53.10	0	1,645	0.00%
2023/01/09	0	0.00	1	53.00	53.10	-1	1,668	-0.06%
2023/01/03	1	51.90	0	0.00	51.80	1	1,745	0.06%
2022/12/30	4	52.00	0	0.00	52.70	4	1,744	0.23%
2022/12/29	0	51.50	0	0.00	51.30	0	1,748	0.00%
2022/12/28	2	52.60	1	53.10	52.50	1	1,765	0.06%
2022/12/27	0	0.00	2	53.10	53.20	-2	1,803	-0.11%
2022/12/22	0.5	52.56	11	52.23	52.70	-10.5	1,799	-0.58%
2022/12/21	10.1	50.80	0	0.00	51.00	10.1	1,749	0.57%
2022/12/20	3.2	49.74	0	0.00	49.80	3.2	1,701	0.19%
2022/12/19	0.1	51.70	0	0.00	51.50	0.1	1,630	0.00%
2022/12/16	3.1	52.22	0	0.00	53.30	3.1	1,574	0.19%
2022/12/15	0.1	52.20	0	0.00	52.00	0.1	1,563	0.01%
2022/12/13	0	51.90	0	0.00	52.20	0	1,729	0.00%
2022/12/12	0.1	51.46	0	0.00	51.40	0.1	1,794	0.00%
2022/12/07	0	52.50	1.3	52.32	52.20	-1.2	1,904	-0.07%
2022/12/05	0	0.00	20	52.65	53.10	-20	1,893	-1.06%
2022/12/02	0	0.00	10	53.00	53.00	-10	1,881	-0.53%
2022/11/30	0	0.00	2.1	53.38	53.50	-2.1	1,886	-0.11%
2022/11/29	0	0.00	2	52.40	52.70	-2	1,889	-0.11%
2022/11/24	0	0.00	0	51.80	52.00	0	1,897	0.00%
2022/11/23	0	0.00	1	52.20	52.10	-1	1,888	-0.05%
2022/11/22	1	51.80	2	51.50	51.60	-1	1,878	-0.05%
2022/11/16	0	0.00	1	51.10	51.30	-1	1,857	-0.05%
2022/11/15	0.7	51.70	0	0.00	51.80	0.7	1,852	0.04%
2022/11/14	2	51.30	2	51.50	51.70	0	1,846	0.00%
2022/11/11	10	50.30	0	0.00	50.40	10	1,827	0.55%
2022/11/09	1	50.50	0	0.00	50.30	1	1,846	0.05%
2022/11/08	5	50.20	22	50.44	50.30	-17	1,855	-0.92%
2022/11/04	2	49.18	0	0.00	49.25	2	1,862	0.11%
2022/11/02	10	50.50	2	50.40	50.80	8	1,839	0.43%
2022/11/01	3	49.52	2	49.78	49.80	1	1,836	0.05%
2022/10/31	1	49.40	0	0.00	49.40	1	1,837	0.05%
2022/10/28	1	50.00	0	0.00	49.75	1	1,839	0.05%
2022/10/27	2	50.35	0	0.00	50.40	2	1,842	0.11%
2022/10/26	5	50.54	2	50.65	50.70	3	1,852	0.16%
2022/10/21	10	53.35	0	0.00	53.10	10	1,891	0.53%
2022/10/20	0	0.00	2	55.00	55.40	-2	1,885	-0.11%
2022/10/19	0	0.00	1	54.60	54.60	-1	1,843	-0.05%
2022/10/18	1	52.80	0	0.00	52.70	1	1,820	0.05%
2022/10/12	0	0.00	16	54.50	54.30	-16	2,120	-0.75%
2022/10/11	0	0.00	1	54.10	54.30	-1	2,175	-0.05%
2022/10/04	1	53.20	4	53.05	53.20	-3	2,240	-0.13%
2022/09/29	0	0.00	0.1	49.50	49.25	-0.1	2,292	0.00%
2022/09/28	1	50.30	0	0.00	49.05	1	2,314	0.04%
2022/09/26	6	50.90	0	0.00	50.90	6	2,311	0.26%
2022/09/21	2	52.35	0	0.00	51.80	2	2,320	0.09%
2022/09/20	0	0.00	1	54.50	54.50	-1	2,280	-0.04%
2022/09/19	2	52.65	0	0.00	52.80	2	2,243	0.09%
2022/09/16	1	52.80	0.5	53.80	54.00	0.5	2,201	0.02%
2022/09/15	0	0.00	1.2	53.64	53.60	-1.2	2,323	-0.05%
2022/09/14	3	53.13	0	0.00	53.60	3	2,535	0.12%
2022/09/13	2	54.30	0	0.00	54.30	2	2,724	0.07%
2022/09/07	1	53.20	0	0.00	53.30	1	3,363	0.03%
2022/09/06	0	53.00	0	0.00	53.70	0	3,502	0.00%
2022/09/05	1.1	53.31	0	0.00	53.70	1.1	3,558	0.03%
2022/09/02	0	0.00	1	54.10	54.20	-1	3,608	-0.03%
2022/09/01	0	0.00	1	54.59	54.60	-1	3,648	-0.03%
2022/08/26	2	55.05	0	0.00	55.20	2	4,015	0.05%
2022/08/18	11	54.96	1	54.70	54.80	10	4,239	0.24%
2022/08/15	1.2	53.94	0	0.00	54.60	1.2	4,271	0.03%
2022/08/12	0	0.00	1	53.90	53.90	-1	4,292	-0.02%
2022/08/11	0	0.00	1	52.70	53.00	-1	4,303	-0.02%
2022/08/08	1	51.90	0	0.00	52.00	1	4,360	0.02%
2022/08/04	1	51.00	10.5	51.10	51.60	-9.5	4,433	-0.21%
2022/08/03	1	51.30	0	0.00	51.90	1	4,474	0.02%
2022/08/02	0	52.40	0	0.00	52.20	0	4,563	0.00%
2022/08/01	0.6	52.86	1	52.60	52.90	-0.4	4,630	-0.01%
2022/07/26	1	50.80	0	0.00	50.20	1	4,678	0.02%
2022/07/20	1	49.25	1	49.40	49.40	0	4,658	0.00%
2022/07/19	8	49.50	1	49.20	49.75	7	4,618	0.15%
2022/07/18	1	48.30	0	0.00	48.90	1	4,583	0.02%
2022/07/12	1	49.35	0	0.00	49.20	1	4,607	0.02%
2022/07/11	0	0.00	1	50.80	50.60	-1	4,599	-0.02%
2022/07/06	1	49.65	0	0.00	49.65	1	4,636	0.02%
2022/07/05	0	0.00	1	51.70	51.20	-1	4,674	-0.02%
2022/07/04	0	50.60	2	51.00	50.20	-2	4,708	-0.04%
2022/07/01	1	50.01	0	0.00	49.85	1	4,758	0.02%
2022/06/30	1	51.40	0	0.00	51.90	1	4,796	0.02%
2022/06/29	0	52.50	1	52.60	52.40	-1	4,866	-0.02%
2022/06/28	0	51.50	10	52.41	53.00	-10	4,898	-0.20%
2022/06/24	3	53.70	1	53.40	53.50	2	5,016	0.04%
2022/06/23	1	54.00	0	0.00	53.50	1	5,026	0.02%
2022/06/22	12.2	55.61	7	55.77	54.90	5.2	5,196	0.10%
2022/06/21	14.3	59.31	1	58.00	58.30	13.3	5,154	0.26%
2022/06/20	10.1	59.80	0	0.00	58.90	10.1	5,112	0.20%
2022/06/17	2	65.25	3	64.50	64.50	-1	4,998	-0.02%
2022/06/16	4	65.53	3	66.00	65.00	1	5,004	0.02%
2022/06/15	5	66.16	0	0.00	65.50	5	5,011	0.10%
2022/06/14	1	68.40	10	67.80	68.70	-9	4,956	-0.18%
2022/06/13	1	68.50	1	69.10	68.50	0	5,062	0.00%
2022/06/10	0	0.00	3	69.63	69.90	-3	5,162	-0.06%
2022/06/09	2	70.05	7	69.81	70.00	-5	5,436	-0.09%
2022/06/08	0	0.00	11	69.60	69.20	-11	5,864	-0.19%
2022/06/07	1	69.10	1	68.60	69.30	0	5,872	0.00%
2022/06/06	3	68.43	4	68.55	68.60	-1	5,848	-0.02%
2022/06/02	1	65.90	2	66.20	66.00	-1	5,782	-0.02%
2022/06/01	1.5	64.80	10.1	64.50	65.00	-8.6	5,863	-0.15%
2022/05/31	0.1	63.90	0	0.00	63.60	0.1	5,993	0.00%
2022/05/30	0	0.00	5	63.90	63.90	-5	6,008	-0.08%
2022/05/27	0	0.00	7	63.47	64.00	-7	6,031	-0.12%
2022/05/26	5	63.20	2	62.80	62.90	3	6,073	0.05%
2022/05/25	10	61.80	0	0.00	61.80	10	6,127	0.16%
2022/05/24	0.1	60.30	0	0.00	60.30	0.1	6,171	0.00%
2022/05/23	0	0.00	1	60.90	61.00	-1	6,192	-0.02%
2022/05/19	0.1	59.90	0	0.00	59.80	0.1	6,246	0.00%
2022/05/18	1	60.00	0	0.00	60.00	1	6,251	0.02%
2022/05/17	0	0.00	1	59.00	58.70	-1	6,246	-0.02%
2022/05/13	0.3	57.50	0	0.00	57.50	0.3	6,351	0.01%
2022/05/12	3	57.27	10	57.00	57.00	-7	6,377	-0.11%
2022/05/09	12	59.69	0	0.00	58.80	12	6,392	0.19%
2022/05/06	0	0.00	5	61.60	61.80	-5	6,465	-0.08%
2022/05/05	6	62.50	0	0.00	62.80	6	6,613	0.09%
2022/05/03	4	62.25	0	0.00	62.60	4	6,616	0.06%
2022/04/29	4	63.30	0	0.00	63.20	4	6,605	0.06%
2022/04/27	3.6	62.49	1	63.40	62.70	2.6	6,752	0.04%
2022/04/26	12.1	64.02	21	63.70	64.00	-8.9	6,787	-0.13%
2022/04/25	3.6	65.70	0.2	66.30	65.40	3.5	6,769	0.05%
2022/04/22	2	68.05	0	0.00	67.80	2	6,759	0.03%
2022/04/21	1.1	70.25	5	68.64	68.70	-3.9	6,776	-0.06%
2022/04/20	2	69.85	0	0.00	69.10	2	6,729	0.03%
2022/04/19	0	0.00	1	70.50	71.10	-1	6,709	-0.01%
2022/04/18	0	0.00	2	69.80	70.10	-2	6,702	-0.03%
2022/04/15	0.2	70.35	1	70.40	70.30	-0.8	6,704	-0.01%
2022/04/14	3	70.00	1	70.30	70.30	2	6,697	0.03%
2022/04/13	0.1	69.50	0	0.00	70.30	0.1	6,690	0.00%
2022/04/12	2	68.10	0	68.70	68.90	2	6,656	0.03%
2022/04/11	7	68.21	1	68.10	67.60	6	6,642	0.09%
2022/04/08	8	68.13	0	0.00	68.70	8	6,600	0.12%
2022/04/07	25	67.66	6	67.50	67.20	19	6,563	0.29%
2022/04/06	18	67.99	0	0.00	68.00	18	6,506	0.28%
2022/04/01	7	69.53	5	69.88	69.50	2	6,435	0.03%
2022/03/31	1.1	70.40	0.1	71.10	70.40	1	6,368	0.02%
2022/03/30	15.5	69.68	11	70.31	71.40	4.5	6,341	0.07%
2022/03/29	8.3	71.04	1	71.80	70.70	7.3	6,278	0.12%
2022/03/28	3	72.50	11	72.51	72.70	-8	6,246	-0.13%
2022/03/25	19.1	73.72	1	74.10	73.20	18.1	6,337	0.29%
2022/03/24	23	81.20	6.3	81.11	81.00	16.7	6,228	0.27%
2022/03/23	11	80.69	1	80.70	80.70	10	6,342	0.16%
2022/03/22	8.1	82.13	14	82.20	81.80	-5.9	6,264	-0.09%
2022/03/21	11.1	80.91	16.2	81.09	80.60	-5.1	6,111	-0.08%
2022/03/18	0.1	79.80	12	79.92	79.90	-11.9	5,900	-0.20%
2022/03/17	5	78.80	11.7	78.91	79.30	-6.7	5,785	-0.12%
2022/03/16	14.6	79.63	11	78.94	78.70	3.6	5,702	0.06%
2022/03/15	9	79.22	8	79.05	79.70	1	5,545	0.02%
2022/03/14	22.5	78.31	26.1	79.26	80.00	-3.6	5,424	-0.07%
2022/03/11	23.1	76.73	39.6	76.54	77.30	-16.5	5,131	-0.32%
2022/03/10	0	0.00	1.7	71.88	72.30	-1.7	4,672	-0.04%
2022/03/09	3.7	68.55	1.7	70.36	70.70	2	4,752	0.04%
2022/03/08	9.3	69.09	4	71.18	69.20	5.3	4,798	0.11%
2022/03/07	0	0.00	3.2	72.40	72.90	-3.2	4,733	-0.07%
2022/03/04	7.1	73.35	91.7	72.49	73.00	-84.6	4,657	-1.82%
2022/03/03	0	0.00	1.4	70.64	71.00	-1.4	4,515	-0.03%
2022/03/02	1	70.80	1	70.30	70.30	0	4,560	0.00%
2022/03/01	3	71.20	3	70.50	71.00	0	4,563	0.00%
2022/02/25	10	67.65	5	69.24	69.70	5	4,517	0.11%
2022/02/24	4.1	67.65	8.5	67.21	67.00	-4.4	4,505	-0.10%
2022/02/23	7.1	68.22	0	0.00	68.90	7.1	4,532	0.16%
2022/02/22	11.1	68.84	1	69.30	68.80	10.1	4,529	0.22%
2022/02/21	4	70.65	0	0.00	70.10	4	4,571	0.09%
2022/02/18	3	68.83	1	69.10	69.50	2	4,626	0.04%
2022/02/17	2	69.15	0	0.00	69.40	2	4,612	0.04%
2022/02/16	22.2	70.95	20	69.70	69.30	2.2	4,602	0.05%
2022/02/15	4	70.98	0	0.00	71.20	4	4,521	0.09%
2022/02/14	9.5	71.20	4	70.93	71.30	5.5	4,517	0.12%
2022/02/11	20	72.61	2	72.85	73.00	18	4,505	0.40%
2022/02/10	5	72.68	6	72.57	72.50	-1	4,512	-0.02%
2022/02/09	9	72.36	3.7	72.17	72.50	5.3	4,467	0.12%
2022/02/08	2	71.80	4.7	72.05	72.10	-2.7	4,389	-0.06%
2022/02/07	10.5	70.83	6	71.10	72.00	4.5	4,255	0.10%
2022/01/25	0.2	67.00	0	0.00	67.50	0.2	4,135	0.00%
2022/01/24	6	66.83	0.1	66.90	67.50	5.9	4,190	0.14%
2022/01/21	15	67.87	5.5	67.91	67.50	9.5	4,204	0.23%
2022/01/20	11.3	68.43	2.3	68.59	69.00	9.1	4,147	0.22%
2022/01/19	2	67.75	0	0.00	68.00	2	4,105	0.05%
2022/01/18	1.5	66.97	0.7	67.00	67.50	0.8	4,040	0.02%
2022/01/17	1	66.80	1	66.30	66.70	0	4,001	0.00%
2022/01/14	3.1	63.78	1	64.70	64.50	2.1	4,004	0.05%
2022/01/13	1	65.10	0	0.00	65.10	1	4,006	0.02%
2022/01/12	1	64.80	0	0.00	64.80	1	4,049	0.02%
2022/01/11	1	65.10	0	0.00	65.20	1	4,055	0.02%
2022/01/10	2.1	65.59	2	64.70	65.50	0.1	4,069	0.00%
2022/01/07	0.3	65.70	4.7	65.59	65.70	-4.3	4,118	-0.11%
2022/01/06	0	65.40	1	65.10	65.40	-1	4,221	-0.02%
2022/01/05	0.3	66.00	0.2	66.10	65.90	0.2	4,300	0.00%
2022/01/03	0	0.00	2	66.30	67.00	-2	4,378	-0.05%
2021/12/30	0	0.00	0.7	66.90	67.10	-0.7	4,386	-0.02%
2021/12/29	0	0.00	0.8	66.89	67.50	-0.8	4,427	-0.02%
2021/12/28	0.1	67.50	0.1	66.80	67.30	0	4,451	0.00%
2021/12/27	0.1	68.08	1.5	67.80	67.80	-1.4	4,503	-0.03%
2021/12/24	0.1	68.00	3	68.10	68.50	-3	4,649	-0.06%
2021/12/23	0	0.00	3.5	67.71	68.20	-3.5	4,699	-0.07%
2021/12/22	6.5	68.24	1.3	68.59	67.60	5.2	4,735	0.11%
2021/12/21	2	67.50	2.8	67.28	68.70	-0.8	4,745	-0.02%
2021/12/20	7.2	68.26	6.1	68.37	68.70	1.1	4,771	0.02%
2021/12/17	8.5	66.55	10.9	66.76	67.00	-2.4	4,669	-0.05%
2021/12/16	0.7	62.20	0.7	62.38	62.50	0	4,451	0.00%
2021/12/15	0	0.00	6.8	61.10	60.50	-6.8	4,420	-0.15%
2021/12/14	0.3	60.40	0	0.00	59.90	0.3	4,486	0.01%
2021/12/13	0.6	60.80	1.7	60.80	60.90	-1	4,527	-0.02%
2021/12/10	0	0.00	1	60.70	60.80	-1	4,592	-0.02%
2021/12/09	3.3	60.42	0.3	61.30	60.70	3	4,709	0.06%
2021/12/08	0	0.00	1.4	61.37	61.00	-1.4	4,939	-0.03%
2021/12/07	0.9	60.19	5.5	60.16	60.80	-4.5	5,043	-0.09%
2021/12/06	2.1	58.56	0	59.00	59.60	2.1	5,155	0.04%
2021/11/24	9	43.52	17	43.44	43.60	-8	5,193	-0.15%
2021/11/23	4	42.89	4	42.85	42.55	0	5,171	0.00%
2021/11/22	0	0.00	14	42.39	42.45	-14	5,402	-0.26%
2021/11/19	16.1	42.08	0	0.00	41.85	16.1	5,434	0.30%
2021/11/18	5	42.44	1	42.65	42.35	4	5,527	0.07%
2021/11/17	8	42.40	1	42.50	42.55	7	5,597	0.13%
2021/11/16	2	42.00	0	0.00	42.25	2	5,716	0.03%
2021/11/15	4.5	42.08	0	0.00	42.25	4.5	5,841	0.08%
2021/11/12	2	41.75	61	41.91	42.20	-59	5,989	-0.99%
2021/11/11	1	41.60	9.3	42.22	41.90	-8.3	6,088	-0.14%
2021/11/10	0	0.00	5	41.60	41.40	-5	6,111	-0.08%
2021/11/09	4	41.84	0.1	41.85	41.75	3.9	6,152	0.06%
2021/11/08	67	41.62	4	41.90	41.60	63	6,112	1.03%
2021/11/04	0	0.00	1	40.55	40.45	-1	6,144	-0.02%
2021/11/03	1	40.15	4	40.50	40.40	-3	6,205	-0.05%
2021/11/02	3	40.00	3	40.10	39.90	0	6,271	0.00%
2021/11/01	1	40.50	0	0.00	40.10	1	6,400	0.02%
2021/10/29	0	0.00	3	40.13	40.40	-3	6,442	-0.05%
2021/10/28	0.3	40.00	1	39.80	39.90	-0.7	6,452	-0.01%
2021/10/26	11	39.55	14	39.60	39.40	-3	6,636	-0.05%
2021/10/25	1	39.30	21	38.96	39.25	-20	6,681	-0.30%
2021/10/22	22.1	38.77	6	39.10	38.55	16.1	6,768	0.24%
2021/10/21	15.1	39.29	10	39.75	39.15	5.1	6,852	0.07%
2021/10/20	10.1	39.25	10	39.70	39.25	0.1	6,854	0.00%
2021/10/19	0	0.00	11	39.51	39.55	-11	6,902	-0.16%
2021/10/18	0	0.00	10	39.05	39.40	-10	7,006	-0.14%
2021/10/15	0	0.00	1	38.80	38.70	-1	7,165	-0.01%
2021/10/14	0	0.00	20	37.95	38.30	-20	7,318	-0.27%
2021/10/13	19.4	37.34	5.2	37.47	37.40	14.2	7,458	0.19%
2021/10/12	26.1	38.11	2	39.10	38.00	24.1	7,522	0.32%
2021/10/08	22.1	39.16	14	39.58	39.00	8.1	7,628	0.11%
2021/10/07	2	39.10	0	0.00	39.10	2	7,826	0.03%
2021/10/06	0.3	39.30	10	39.40	39.10	-9.7	8,225	-0.12%
2021/10/05	0.1	38.25	11	39.10	39.30	-10.9	8,566	-0.13%
2021/10/04	13.8	39.04	11	39.15	38.45	2.8	8,761	0.03%
2021/10/01	18.1	40.18	0	0.00	40.20	18.1	9,049	0.20%
2021/09/30	11	40.58	10.1	41.10	41.10	0.9	9,473	0.01%
2021/09/29	10.1	40.80	0	0.00	40.50	10.1	10,639	0.09%
2021/09/28	1	40.75	11	41.18	41.25	-10	11,511	-0.09%
2021/09/27	15	41.01	15	41.31	41.00	0	11,931	0.00%
2021/09/24	3.2	40.91	16	40.78	41.05	-12.8	12,578	-0.10%
2021/09/23	12.2	40.25	10	40.80	40.45	2.2	13,664	0.02%
2021/09/22	40.3	40.83	6	40.42	40.25	34.3	14,565	0.24%
2021/09/17	5	42.93	2	43.05	42.80	3	14,877	0.02%
2021/09/16	1	43.00	1	43.60	43.35	0	14,973	0.00%
2021/09/15	4	42.99	4	43.39	43.45	0	15,137	0.00%
2021/09/14	35.6	43.88	48	43.78	43.80	-12.4	15,363	-0.08%
2021/09/13	2	43.65	5	43.40	43.75	-3	15,643	-0.02%
2021/09/10	26	42.56	19.3	42.38	42.25	6.7	15,630	0.04%
2021/09/09	1.1	41.68	13	41.32	41.80	-11.9	15,700	-0.08%
2021/09/08	17.5	41.25	1	41.40	40.75	16.5	15,791	0.10%
2021/09/07	16	41.75	32	41.92	41.95	-16	15,800	-0.10%
2021/09/06	12.2	41.63	19	42.07	41.80	-6.8	15,913	-0.04%
2021/09/03	14.2	41.76	13.2	42.19	41.65	0.9	15,930	0.01%
2021/09/02	17.8	42.14	1.1	42.05	41.85	16.7	16,039	0.10%
2021/09/01	9	43.84	2	44.13	43.60	7	15,988	0.04%
2021/08/31	3.1	43.87	21	44.00	44.50	-18	15,991	-0.11%
2021/08/30	1	43.50	1	44.05	43.60	0	16,208	0.00%
2021/08/27	11.1	43.03	10	43.17	43.60	1.1	16,574	0.01%
2021/08/26	33	44.27	7	44.09	43.20	26	17,181	0.15%
2021/08/24	3.2	42.86	2	42.70	42.65	1.2	17,579	0.01%
2021/08/23	5	42.39	0	0.00	42.25	5	17,929	0.03%
2021/08/20	7.3	41.55	14	42.43	41.35	-6.7	18,274	-0.04%
2021/08/19	9	42.89	2.2	43.26	42.55	6.8	18,241	0.04%
2021/08/18	2.2	43.72	5	42.45	44.20	-2.8	18,205	-0.02%
2021/08/17	9.2	42.99	2	41.70	41.70	7.2	18,238	0.04%
2021/08/16	4.4	44.59	23	44.10	44.05	-18.6	18,218	-0.10%
2021/08/13	3.1	46.68	0	0.00	45.75	3.1	18,386	0.02%
2021/08/12	1.2	46.53	0	0.00	46.60	1.2	18,748	0.01%
2021/08/11	1	45.85	0	0.00	45.60	1	19,139	0.01%
2021/08/10	1	46.00	0	0.00	46.00	1	19,225	0.01%
2021/08/09	2	46.80	22.4	46.61	46.80	-20.4	19,528	-0.10%
2021/08/06	13.1	45.69	12	46.25	45.60	1.1	19,684	0.01%
2021/08/05	14.9	45.93	23.3	45.87	45.60	-8.4	19,883	-0.04%
2021/08/04	1.1	46.47	2	46.60	46.90	-0.9	20,133	0.00%
2021/08/03	6	46.84	2	46.78	46.85	4	20,558	0.02%
2021/08/02	0	0.00	12	47.05	47.65	-12	20,799	-0.06%
2021/07/30	46.2	47.39	20	47.35	46.60	26.2	20,980	0.13%
2021/07/29	12	47.20	37	47.47	47.80	-25	21,134	-0.12%
2021/07/28	4	47.28	24	47.23	46.85	-20	21,487	-0.09%
2021/07/27	14.2	47.07	5	47.51	46.75	9.2	21,777	0.04%
2021/07/26	33	48.42	21	48.19	47.90	12	22,047	0.05%
2021/07/23	2	48.10	24	48.53	48.70	-22	22,437	-0.10%
2021/07/22	12.1	47.92	29	48.04	47.30	-16.9	22,649	-0.07%
2021/07/21	31.3	49.21	31	49.46	48.20	0.3	22,826	0.00%
2021/07/20	33.3	48.97	20	48.96	48.95	13.3	22,942	0.06%
2021/07/19	14	49.92	21.1	50.36	50.00	-7.1	23,176	-0.03%
2021/07/16	32.1	49.67	17	49.76	49.50	15.1	23,804	0.06%
2021/07/15	7	49.87	1	49.08	50.50	6	23,913	0.02%
2021/07/14	4.3	48.15	14.5	48.39	49.05	-10.2	24,021	-0.04%
2021/07/13	29.8	51.38	77.4	49.89	49.50	-47.6	24,292	-0.20%
2021/07/12	32.2	53.86	23	54.54	53.00	9.2	24,307	0.04%
2021/07/09	43.2	53.66	19	53.24	53.00	24.2	24,199	0.10%
2021/07/08	24.1	53.92	33	54.64	54.80	-8.9	24,553	-0.04%
2021/07/07	68.8	54.31	14.3	53.75	53.10	54.5	24,397	0.22%
2021/07/06	177.8	56.97	61	56.56	55.90	116.8	24,264	0.48%	大買/鉅額交易
2021/07/05	33	56.65	72.6	56.35	57.30	-39.6	23,381	-0.17%
2021/07/02	77.1	51.76	140.6	51.94	52.10	-63.5	22,924	-0.28%	大賣/
2021/07/01	104.6	51.81	128	52.20	50.80	-23.4	22,671	-0.10%	大買/大賣/
2021/06/30	190	52.09	112.3	52.59	52.50	77.7	22,189	0.35%	大買/大賣/
2021/06/29	105.9	51.21	57	50.34	50.00	48.9	21,338	0.23%	大買/
2021/06/28	21	48.71	32	49.01	49.30	-11	20,564	-0.05%
2021/06/25	28	47.30	21	46.95	46.70	7	20,346	0.03%
2021/06/24	11	47.81	12	48.54	47.95	-1	20,689	0.00%
2021/06/23	19	48.26	7	49.76	47.35	12	20,961	0.06%
2021/06/22	17	49.50	21	49.11	49.00	-4	20,871	-0.02%
2021/06/21	18	47.35	0	0.00	46.50	18	21,055	0.09%
2021/06/18	12	48.04	14	48.56	47.95	-2	21,254	-0.01%
2021/06/17	10	47.70	10	48.95	48.10	0	21,247	0.00%
2021/06/16	6	49.13	10	49.36	48.50	-4	21,380	-0.02%
2021/06/15	17	48.38	13	48.57	49.25	4	21,349	0.02%
2021/06/11	3	48.27	2.2	47.96	48.40	0.8	21,266	0.00%
2021/06/10	5.2	47.22	5	47.33	47.80	0.2	21,331	0.00%
2021/06/09	15.1	48.28	16.3	48.61	48.20	-1.1	21,190	-0.01%
2021/06/08	16	49.35	26	50.06	49.60	-10	21,122	-0.05%
2021/06/07	24	50.21	23	50.46	49.40	1	21,164	0.00%
2021/06/04	30	53.13	59	52.59	51.70	-29	20,970	-0.14%
2021/06/03	116	53.02	40	53.28	52.50	76	20,921	0.36%	大買/
2021/06/02	19	51.61	29.3	50.30	51.90	-10.3	20,592	-0.05%
2021/06/01	22.2	48.28	21	48.43	48.55	1.2	20,218	0.01%
2021/05/31	64	49.91	58	50.05	48.35	6	20,473	0.03%
2021/05/28	29	48.66	37	48.27	47.95	-8	20,205	-0.04%
2021/05/27	29.4	46.80	19.3	46.71	45.90	10.1	19,871	0.05%
2021/05/26	10.3	46.16	35	46.36	47.00	-24.7	19,832	-0.12%
2021/05/25	13.2	45.52	33.1	45.65	46.15	-19.9	19,798	-0.10%
2021/05/24	6.1	46.99	3	47.15	46.85	3.1	19,666	0.02%
2021/05/21	16.2	47.33	6	46.96	47.90	10.2	19,748	0.05%
2021/05/20	9.4	48.07	6.2	49.21	46.90	3.3	19,583	0.02%
2021/05/19	47	49.75	51	51.28	51.40	-4	19,293	-0.02%
2021/05/18	1	47.05	28.4	46.41	47.05	-27.4	19,018	-0.14%
2021/05/17	29	42.97	44.3	43.09	42.80	-15.3	18,945	-0.08%
2021/05/14	17	48.63	5	46.85	47.05	12	18,609	0.06%
2021/05/13	12	49.13	11.3	48.25	49.00	0.7	18,434	0.00%
2021/05/12	37	51.66	73.3	51.39	51.10	-36.3	18,194	-0.20%
2021/05/11	58.6	58.58	28	57.60	55.50	30.6	17,851	0.17%
2021/05/10	27.3	58.99	32	58.92	59.40	-4.7	17,404	-0.03%
2021/05/07	27	55.73	63.1	56.46	57.60	-36.1	17,183	-0.21%
2021/05/06	14	55.89	18	55.78	56.10	-4	17,015	-0.02%
2021/05/05	21.4	55.15	25.6	55.98	54.20	-4.2	16,752	-0.03%
2021/05/04	39	53.87	58.4	53.50	53.50	-19.3	16,410	-0.12%
2021/05/03	29	59.77	59	58.82	58.00	-30	16,080	-0.19%
2021/04/29	14	60.11	13	60.94	59.20	1	15,819	0.01%
2021/04/28	56.4	58.61	23	59.00	58.50	33.4	15,474	0.22%
2021/04/27	43.3	62.26	21.1	62.02	60.70	22.2	15,347	0.14%
2021/04/26	8	61.10	16	61.24	62.00	-8	15,124	-0.05%
2021/04/23	16	59.86	7.1	58.54	59.30	8.9	14,900	0.06%
2021/04/22	90	61.67	88.2	60.26	59.50	1.8	14,591	0.01%
2021/04/21	30.2	58.32	19.4	58.04	58.90	10.7	13,851	0.08%
2021/04/20	25	57.49	25.3	57.40	58.30	-0.3	13,806	0.00%
2021/04/19	52.5	58.61	53	59.00	59.20	-0.5	13,667	0.00%
2021/04/16	38.3	54.88	62	53.80	55.20	-23.7	13,253	-0.18%
2021/04/15	9	52.92	35	52.93	52.30	-26	12,929	-0.20%
2021/04/14	53	51.45	25.1	53.18	51.50	27.9	12,790	0.22%
2021/04/13	28	51.39	9	51.46	50.90	19	12,390	0.15%
2021/04/12	8	49.87	65	51.79	52.20	-57	12,452	-0.46%
2021/04/09	114.2	49.21	13.8	48.40	48.30	100.3	12,374	0.81%	大買/
2021/04/08	59	49.34	38	49.76	50.20	21	12,166	0.17%
2021/04/07	24	46.76	8.1	46.76	47.15	15.9	12,013	0.13%
2021/04/06	9	45.97	11	45.97	46.20	-2	12,151	-0.02%
2021/04/01	31	45.21	14	45.27	44.60	17	12,071	0.14%
2021/03/31	12.2	44.33	2.1	44.50	44.55	10.2	11,958	0.08%
2021/03/30	20	44.45	28.5	44.73	45.10	-8.5	11,975	-0.07%
2021/03/29	61	43.92	37	43.70	43.80	24	11,926	0.20%
2021/03/26	18	41.25	39	41.62	43.50	-21	12,258	-0.17%
2021/03/25	8	39.50	4	39.83	39.60	4	12,414	0.03%
2021/03/24	32	40.47	20	40.18	39.75	12	12,411	0.10%
2021/03/23	24	40.97	30	41.01	41.50	-6	11,929	-0.05%
2021/03/22	9	39.96	4	39.90	40.00	5	11,793	0.04%
2021/03/19	1	40.15	22	39.71	40.15	-21	11,918	-0.18%
2021/03/18	2	38.80	7	38.88	39.10	-5	11,716	-0.04%
2021/03/17	14	38.20	9	38.46	38.00	5	11,741	0.04%
2021/03/16	5	38.01	8	38.32	38.15	-3	11,892	-0.03%
2021/03/15	9.1	39.11	6	39.10	38.75	3	11,824	0.03%
2021/03/12	27	39.24	10	39.49	39.25	17	11,781	0.14%
2021/03/11	10	39.53	28	39.54	39.95	-18	11,738	-0.15%
2021/03/10	12	38.86	14.1	39.12	39.50	-2.1	11,608	-0.02%
2021/03/09	50	39.88	41	40.15	39.45	9	11,532	0.08%
2021/03/08	23	39.50	37.1	39.14	38.70	-14.1	11,241	-0.13%
2021/03/05	22.1	38.20	13.4	37.92	38.20	8.7	10,964	0.08%
2021/03/04	26	38.02	27.3	37.96	38.30	-1.3	11,104	-0.01%
2021/03/03	4	36.71	25	36.98	37.30	-21	10,910	-0.19%
2021/03/02	6.1	36.34	18	36.04	35.95	-11.9	10,756	-0.11%
2021/02/26	23	35.91	19.1	35.82	36.05	3.9	10,771	0.04%
2021/02/25	0	0.00	14	35.59	35.95	-14	10,715	-0.13%
2021/02/24	3	35.72	5	35.77	35.35	-2	10,732	-0.02%
2021/02/23	32	35.88	52.1	35.75	35.95	-20.1	10,756	-0.19%
2021/02/22	11	34.47	27.3	34.86	35.10	-16.3	10,588	-0.15%
2021/02/19	3	33.82	5	34.00	33.90	-2	10,606	-0.02%
2021/02/18	14	33.81	6	34.33	34.55	8	10,763	0.07%
2021/02/17	1.4	32.85	7	33.12	33.20	-5.6	10,654	-0.05%
2021/02/04	1	32.30	2	32.23	32.20	-1	10,636	-0.01%
2021/02/03	1	31.75	0	0.00	31.65	1	10,641	0.01%
2021/02/02	2	31.80	1	32.00	32.00	1	10,683	0.01%
2021/02/01	10	31.70	2	31.70	31.90	8	10,805	0.07%
2021/01/29	7	31.46	3	31.57	31.40	4	10,839	0.04%
2021/01/28	4	31.93	1	32.00	32.10	3	10,819	0.03%
2021/01/27	2	32.80	0	0.00	32.85	2	10,853	0.02%
2021/01/26	6	33.67	5	33.37	33.35	1	10,842	0.01%
2021/01/25	8	33.11	5	33.00	33.35	3	10,814	0.03%
2021/01/22	13	32.41	185	32.70	33.15	-172	10,851	-1.59%	大賣/鉅額交易
2021/01/21	11	32.25	3.1	32.13	32.15	8	10,796	0.07%
2021/01/20	11	32.09	5.1	32.29	32.20	6	10,939	0.05%
2021/01/19	10.1	33.80	22	33.65	33.40	-12	10,812	-0.11%
2021/01/18	4	33.05	3	33.62	34.00	1	10,762	0.01%
2021/01/15	11	34.71	6	34.85	34.55	5	10,718	0.05%
2021/01/14	0	0.00	5	35.60	35.60	-5	10,703	-0.05%
2021/01/13	114.1	35.56	16	35.19	35.15	98.1	10,690	0.92%	大買/
2021/01/12	16	36.19	6	36.25	36.10	10	10,562	0.09%
2021/01/11	14	36.82	34	36.94	37.00	-20	10,483	-0.19%
2021/01/08	2	36.80	0	0.00	37.00	2	10,435	0.02%
2021/01/07	13	36.55	6	36.80	36.60	7	10,330	0.07%
2021/01/06	26	37.38	10.1	36.82	36.80	15.9	10,253	0.15%
2021/01/05	17	37.40	18	37.55	37.75	-1	10,071	-0.01%
2021/01/04	33	36.56	12	36.91	36.95	21	9,841	0.21%
2020/12/31	6	36.05	5	36.17	36.50	1	9,587	0.01%
2020/12/30	19.1	36.70	5	36.44	36.15	14.1	9,502	0.15%
2020/12/29	12	37.46	22	37.49	37.40	-10	9,217	-0.11%
2020/12/28	15	36.44	4	36.40	36.30	11	8,927	0.12%
2020/12/25	2	36.52	11	36.82	36.55	-9	8,843	-0.10%
2020/12/24	28.1	37.20	4	36.86	36.60	24.1	8,722	0.28%
2020/12/23	20	36.70	10	37.01	37.30	10	8,566	0.12%
2020/12/22	133	37.86	26	39.07	37.40	107	8,472	1.26%	大買/鉅額交易
2020/12/21	11	37.83	16	37.27	38.25	-5	7,763	-0.06%
2020/12/18	7	35.23	3	35.32	35.30	4	7,197	0.06%
2020/12/17	12	34.87	20	34.82	34.90	-8	7,094	-0.11%
2020/12/16	8	34.68	4.1	34.74	34.90	3.9	7,101	0.05%
2020/12/15	15	34.81	9	35.14	34.50	6	7,053	0.09%
2020/12/14	1	33.70	2	33.98	33.95	-1	6,976	-0.01%
2020/12/11	0	0.00	3	33.57	33.80	-3	7,087	-0.04%
2020/12/10	29	33.68	5	34.13	33.35	24	7,114	0.34%
2020/12/09	0	0.00	1	33.95	33.80	-1	7,029	-0.01%
2020/12/08	1	33.10	1	33.05	33.20	0	7,277	0.00%
2020/12/07	5	33.06	2	33.00	33.20	3	7,495	0.04%
2020/12/04	2	33.08	1.2	33.19	33.20	0.9	7,767	0.01%
2020/12/03	5	32.81	0	0.00	32.80	5	8,068	0.06%
2020/12/02	11	33.15	2	33.20	33.20	9	8,464	0.11%
2020/12/01	1	32.90	4.2	32.96	33.85	-3.2	8,699	-0.04%
2020/11/30	4	34.30	14	34.35	33.45	-10	8,782	-0.11%
2020/11/27	3	33.13	4.3	33.16	33.55	-1.3	8,605	-0.02%
2020/11/26	7	32.10	2	32.08	32.25	5	8,472	0.06%
2020/11/25	2	31.93	3	32.03	32.00	-1	8,548	-0.01%
2020/11/24	2	31.20	8	31.30	31.30	-6	8,433	-0.07%
2020/11/23	1	30.95	0	0.00	31.80	1	8,398	0.01%
2020/11/20	1	30.60	3	31.05	30.90	-2	8,299	-0.02%
2020/11/19	1	31.50	0	0.00	31.45	1	8,203	0.01%
2020/11/18	5	32.00	0	0.00	32.00	5	8,150	0.06%
2020/11/17	7	32.21	25.4	31.94	32.50	-18.4	8,045	-0.23%
2020/11/16	0	0.00	2	30.90	30.85	-2	7,804	-0.03%
2020/11/12	1	30.05	2	30.05	30.00	-1	7,779	-0.01%
2020/11/11	7	30.45	8	30.44	30.80	-1	7,797	-0.01%
2020/11/10	1	30.85	0	0.00	30.75	1	7,771	0.01%
2020/11/09	9	31.60	6	31.50	31.20	3	7,697	0.04%
2020/11/06	0	0.00	2	30.83	30.60	-2	7,563	-0.03%
2020/11/05	0	0.00	4	30.56	30.35	-4	7,526	-0.05%
2020/11/04	1	30.30	5	30.33	30.35	-4	7,493	-0.05%
2020/11/03	0	0.00	2	29.83	29.85	-2	7,393	-0.03%
2020/11/02	1	29.65	8	29.89	29.85	-7	7,381	-0.09%
2020/10/30	4	30.00	6	30.04	30.20	-2	7,352	-0.03%
2020/10/29	4	29.93	2	29.90	30.05	2	7,258	0.03%
2020/10/28	13	30.80	16	30.72	30.40	-3	7,223	-0.04%
2020/10/27	4	29.83	2	29.83	29.90	2	6,966	0.03%
2020/10/26	1	29.70	0	0.00	29.75	1	6,917	0.01%
2020/10/23	2	29.55	13	29.60	29.45	-11	6,898	-0.16%
2020/10/22	0	0.00	11	29.14	29.25	-11	6,885	-0.16%
2020/10/21	13	29.05	0	0.00	29.15	13	6,825	0.19%
2020/10/20	1	28.45	0	0.00	28.50	1	6,798	0.01%
2020/10/19	5	29.10	2	29.15	28.90	3	6,771	0.04%
2020/10/16	1	29.30	5	29.06	29.30	-4	6,748	-0.06%
2020/10/15	9	28.92	9	28.97	28.95	0	6,715	0.00%
2020/10/14	13	29.02	16	29.03	29.00	-3	6,688	-0.04%
2020/10/08	0	0.00	4	28.99	29.15	-4	6,538	-0.06%
2020/10/07	4	28.65	0	0.00	28.80	4	6,476	0.06%
2020/10/06	1	28.75	0	0.00	28.95	1	6,428	0.02%
2020/10/05	0	0.00	21	28.78	28.95	-21	6,396	-0.33%
2020/09/30	1	28.45	0	0.00	28.50	1	6,348	0.02%
2020/09/29	5	28.25	2	28.30	28.35	3	6,306	0.05%
2020/09/28	1	28.55	0	0.00	28.50	1	6,291	0.02%
2020/09/25	0	0.00	2	28.90	28.05	-2	6,256	-0.03%
2020/09/24	11	29.11	14	29.13	28.75	-3	6,161	-0.05%
2020/09/23	27	29.57	7	29.43	29.40	20	6,080	0.33%
2020/09/22	13	29.57	11	29.46	29.85	2	6,014	0.03%
2020/09/21	13.5	29.20	60	29.34	29.70	-46.5	5,899	-0.79%
2020/09/18	13	29.81	4	29.75	29.50	9	5,753	0.16%
2020/09/17	4	30.39	1	30.95	30.20	3	5,605	0.05%
2020/09/16	1	30.75	8	30.49	30.60	-7	5,432	-0.13%
2020/09/15	0	0.00	6	29.97	30.00	-6	5,264	-0.11%
2020/09/14	3	29.70	0	0.00	30.00	3	5,154	0.06%
2020/09/11	21.5	29.55	9.2	30.20	29.55	12.3	5,015	0.25%
2020/09/10	40	30.30	18	30.21	30.00	22	4,700	0.47%
2020/09/09	25	30.56	15	30.50	30.70	10	4,502	0.22%
2020/09/08	54	29.98	45	30.19	30.65	9	4,220	0.21%
2020/09/07	114	29.89	108	29.77	29.65	6	3,982	0.15%	大買/大賣/
2020/09/04	7	28.99	24	28.78	28.95	-17	3,599	-0.47%
2020/09/03	1	27.85	1	28.10	28.10	0	3,323	0.00%
2020/09/02	3	27.72	12	27.42	27.70	-9	3,138	-0.29%
2020/09/01	14	27.28	0	0.00	26.95	14	2,928	0.48%
2020/08/31	6	26.58	22	26.61	26.75	-16	2,849	-0.56%
2020/08/28	0	0.00	5	25.70	25.70	-5	2,699	-0.19%
2020/08/24	1	25.25	10	25.40	25.40	-9	2,686	-0.34%
2020/08/21	5.5	25.16	0	0.00	25.25	5.5	2,663	0.21%
2020/08/20	6	24.96	2	25.10	24.80	4	2,643	0.15%
2020/08/19	0.5	25.55	1	25.60	25.55	-0.5	2,601	-0.02%
2020/08/18	15	25.50	11	25.68	25.60	4	2,564	0.16%
2020/08/17	0	0.00	2	25.30	25.40	-2	2,525	-0.08%
2020/08/14	1	24.45	6	24.48	24.75	-5	2,462	-0.20%
2020/08/13	0	0.00	1	24.50	24.55	-1	2,427	-0.04%
2020/08/12	0	0.00	8	24.34	24.60	-8	2,438	-0.33%
2020/08/11	0	0.00	14	24.35	24.55	-14	2,421	-0.58%
2020/08/10	1	24.05	2	24.18	24.15	-1	2,370	-0.04%
2020/08/07	0	0.00	2	23.90	23.80	-2	2,348	-0.09%
2020/08/06	0	0.00	2	24.00	23.90	-2	2,340	-0.09%
2020/08/04	1	23.95	0	0.00	23.95	1	2,308	0.04%
2020/08/03	2	24.00	1	24.00	24.00	1	2,291	0.04%
2020/07/31	0	0.00	1	23.60	23.55	-1	2,234	-0.04%
2020/07/30	0	0.00	4	23.55	23.55	-4	2,230	-0.18%
2020/07/29	0.2	23.45	0	0.00	23.55	0.2	2,224	0.01%
2020/07/28	0	0.00	4	23.35	23.35	-4	2,207	-0.18%
2020/07/27	4	23.59	21	23.50	23.50	-17	2,191	-0.78%
2020/07/24	0	0.00	1.2	23.63	23.55	-1.2	2,185	-0.05%
2020/07/23	2	23.80	1	23.75	23.80	1	2,159	0.05%
2020/07/17	0	0.00	50	23.03	22.95	-50	2,041	-2.45%
2020/07/16	0	0.00	4	23.00	22.95	-4	2,046	-0.20%
2020/07/13	0	0.00	2	22.80	22.80	-2	2,030	-0.10%
2020/07/08	0	0.00	2	22.78	22.80	-2	2,015	-0.10%
2020/07/07	1.2	22.80	0	0.00	22.80	1.2	2,008	0.06%
2020/07/06	0	23.05	12	23.10	23.05	-12	1,990	-0.60%
2020/07/02	3	23.07	1	23.15	23.15	2	1,954	0.10%
2020/07/01	23	22.69	1	22.70	22.60	22	1,901	1.16%
2020/06/30	1	22.35	0	0.00	22.40	1	1,871	0.05%
2020/06/23	1	22.25	0	0.00	22.15	1	1,882	0.05%
2020/06/22	1	22.25	0	0.00	22.40	1	1,897	0.05%
2020/06/17	3	22.03	0	0.00	22.20	3	1,882	0.16%
2020/06/16	10	22.00	0	0.00	22.00	10	1,892	0.53%
2020/06/15	63	22.13	0	0.00	21.90	63	1,881	3.35%
2020/06/12	4	22.45	13	22.45	22.35	-9	1,835	-0.49%
2020/06/11	27	24.31	0	0.00	24.30	27	1,737	1.55%
2020/06/09	10	24.30	1	24.30	24.30	9	1,670	0.54%
2020/06/04	3	24.30	0	0.00	24.25	3	1,700	0.18%
2020/05/22	0	0.00	2	23.90	23.85	-2	1,826	-0.11%
2020/05/19	0	0.00	1	23.25	23.50	-1	1,769	-0.06%
2020/05/14	0	0.00	10	23.10	23.05	-10	1,701	-0.59%
2020/05/13	1	23.10	0	0.00	23.25	1	1,700	0.06%
2020/05/06	0	0.00	1	22.90	22.90	-1	1,815	-0.06%
2020/05/04	2	22.65	0	0.00	22.70	2	1,802	0.11%
2020/04/30	3	23.10	0	0.00	23.10	3	1,801	0.17%
2020/04/29	2	22.85	0	0.00	22.80	2	1,815	0.11%
2020/04/28	7	22.65	0	0.00	22.70	7	1,815	0.39%
2020/04/24	10	22.00	0	0.00	22.00	10	1,861	0.54%
2020/04/22	1	21.80	0	0.00	21.75	1	1,870	0.05%
2020/04/21	1	21.85	2	21.85	21.80	-1	1,877	-0.05%
2020/04/20	4	22.15	0	0.00	22.15	4	1,857	0.22%
2020/04/14	1	21.95	0	0.00	22.05	1	1,889	0.05%
2020/04/09	1	21.80	1	21.95	21.80	0	1,932	0.00%
2020/04/01	1	21.55	0	0.00	21.50	1	1,948	0.05%
2020/03/26	1	21.35	0	0.00	21.40	1	1,963	0.05%
2020/03/25	3	20.88	0	0.00	21.30	3	1,961	0.15%
2020/03/24	1	20.30	1	20.20	20.20	0	1,933	0.00%
2020/03/20	1	20.15	2	20.10	20.00	-1	1,937	-0.05%
2020/03/19	3	19.73	13	20.57	19.40	-10	1,922	-0.52%
2020/03/18	1	21.75	3	21.85	21.30	-2	1,866	-0.11%
2020/03/16	1	22.30	1	22.50	22.30	0	1,810	0.00%
2020/03/13	4	21.76	12	22.00	22.15	-8	1,764	-0.45%
2020/03/12	1	22.90	5	22.90	22.75	-4	1,702	-0.23%
2020/03/10	1	23.00	0	0.00	23.25	1	1,661	0.06%
2020/03/09	11	23.75	1	23.70	23.50	10	1,628	0.61%
2020/03/06	2	23.95	1	24.00	24.10	1	1,597	0.06%
2020/03/05	1	24.50	1	24.30	24.35	0	1,567	0.00%
2020/03/04	5	23.47	5	23.29	23.60	0	1,479	0.00%
2020/02/27	1	22.55	0	0.00	22.50	1	1,529	0.07%
2020/02/17	0	0.00	2	22.53	22.55	-2	1,619	-0.12%
2020/02/12	0	0.00	4	22.70	22.70	-4	1,595	-0.25%
2020/02/11	2	22.65	0	0.00	22.70	2	1,463	0.14%
2020/02/10	0	0.00	2	22.55	22.55	-2	1,464	-0.14%
2020/02/07	1	22.70	1	22.75	22.80	0	1,463	0.00%
2020/02/05	1	22.75	0	0.00	22.75	1	1,476	0.07%
2020/02/03	1	22.55	14	22.12	22.60	-13	1,465	-0.89%
2020/01/31	2	22.35	0	0.00	22.55	2	1,422	0.14%
2020/01/30	5	22.45	0	0.00	22.50	5	1,404	0.36%
2020/01/16	0	0.00	2	23.10	23.20	-2	1,336	-0.15%
2020/01/13	0	0.00	50	23.15	23.20	-50	1,406	-3.55%
2020/01/09	1	23.10	0	0.00	23.15	1	1,431	0.07%
2020/01/03	2	23.35	0	0.00	23.35	2	1,397	0.14%
2019/12/25	0	0.00	3	22.77	22.90	-3	1,303	-0.23%
2019/12/18	1	22.95	0	0.00	23.05	1	1,196	0.08%
2019/12/17	1	23.00	0	0.00	22.95	1	1,185	0.08%
2019/12/13	2	22.85	1	22.75	22.75	1	1,140	0.09%
2019/12/11	0	0.00	6	22.60	22.60	-6	1,127	-0.53%
2019/12/10	2	22.50	0	0.00	22.40	2	1,126	0.18%
2019/12/09	1	22.70	0	0.00	22.60	1	1,133	0.09%
2019/12/04	0	0.00	1	22.65	22.70	-1	1,139	-0.09%
2019/12/03	0	0.00	7	22.66	22.70	-7	1,133	-0.62%
2019/11/29	0	0.00	1	22.55	22.60	-1	1,150	-0.09%
2019/11/28	0	0.00	13	22.63	22.55	-13	1,149	-1.13%
2019/11/27	0	0.00	2	22.60	22.40	-2	1,114	-0.18%
2019/11/26	51	22.30	2	22.48	22.50	49	1,098	4.46%
2019/11/25	0	0.00	12	22.15	22.00	-12	1,026	-1.17%
2019/11/19	0	0.00	1	21.80	21.65	-1	957	-0.10%
2019/11/13	1	21.55	0	0.00	21.65	1	982	0.10%
2019/11/11	2	21.50	1	21.50	21.50	1	995	0.10%
2019/11/08	5	21.74	1	21.80	21.75	4	996	0.40%
2019/11/05	0	0.00	1	21.75	21.60	-1	1,032	-0.10%
2019/11/04	1	21.55	0	0.00	21.50	1	1,041	0.10%
2019/11/01	1	21.65	3	21.55	21.60	-2	1,039	-0.19%
2019/10/30	1	21.45	0	0.00	21.50	1	1,071	0.09%
2019/10/25	1	21.45	0	0.00	21.50	1	1,095	0.09%
2019/10/24	3	21.40	0	0.00	21.50	3	1,101	0.27%
2019/10/23	2	21.43	0	0.00	21.35	2	1,116	0.18%
2019/10/22	1	21.55	0	0.00	21.60	1	1,096	0.09%
2019/10/21	0	0.00	2	22.00	21.75	-2	1,090	-0.18%
2019/10/18	1	21.55	0	0.00	22.25	1	1,061	0.09%
2019/10/17	1	21.35	0	0.00	21.20	1	1,022	0.10%
2019/10/15	0	0.00	2.1	21.40	21.40	-2.1	1,024	-0.21%
2019/10/14	0	0.00	6	21.47	21.50	-6	1,048	-0.57%
2019/10/09	1	21.55	0	0.00	21.45	1	1,068	0.09%
2019/10/01	1	21.65	3	21.65	21.60	-2	1,158	-0.17%
2019/09/24	3	21.45	0	0.00	21.60	3	1,157	0.26%
2019/09/18	1	21.35	0	0.00	21.30	1	1,161	0.09%
2019/09/12	0	0.00	2	21.13	21.05	-2	1,243	-0.16%
2019/09/06	3	21.20	0	0.00	21.25	3	1,236	0.24%
2019/09/04	1	20.80	0	0.00	20.90	1	1,245	0.08%
2019/09/03	0	0.00	1	20.85	20.90	-1	1,226	-0.08%
2019/08/30	1	20.80	0	0.00	20.75	1	1,191	0.08%
2019/08/26	3	20.70	0	0.00	20.70	3	1,155	0.26%
2019/08/19	2	20.78	0	0.00	20.75	2	1,164	0.17%
2019/08/16	1	21.00	0	0.00	20.90	1	1,161	0.09%
2019/08/07	0	0.00	1	20.80	21.30	-1	1,152	-0.09%
2019/08/06	1	20.35	2	20.40	20.60	-1	1,130	-0.09%
2019/08/05	1	20.75	0	0.00	20.75	1	1,128	0.09%
2019/07/30	0	0.00	10	21.85	21.70	-10	1,109	-0.90%
2019/07/25	4	21.60	0	0.00	21.60	4	1,130	0.35%
2019/07/24	3	21.80	1	21.70	21.55	2	1,124	0.18%
2019/07/23	4	22.00	0	0.00	21.90	4	1,114	0.36%
2019/07/16	20	22.51	0	0.00	22.35	20	1,172	1.71%
2019/07/12	1	23.55	4	23.75	23.65	-3	1,153	-0.26%
2019/07/11	4	23.70	0	0.00	23.70	4	1,151	0.35%
2019/07/09	2	23.40	5	23.30	23.35	-3	1,125	-0.27%
2019/07/08	0	0.00	5	23.20	23.15	-5	1,126	-0.44%
2019/07/05	0	0.00	7	23.20	23.00	-7	1,152	-0.61%
2019/06/27	5	23.15	0	0.00	23.25	5	1,206	0.41%
2019/06/25	0	0.00	2	23.10	23.05	-2	1,212	-0.16%
2019/06/24	0	0.00	7	23.43	23.35	-7	1,205	-0.58%
2019/06/21	1	23.25	0	0.00	23.45	1	1,160	0.09%
2019/06/20	0	0.00	1	23.05	23.10	-1	1,129	-0.09%
2019/06/17	0	0.00	1	22.80	22.85	-1	1,135	-0.09%
2019/06/13	0	0.00	1	22.55	22.65	-1	1,133	-0.09%
2019/06/12	1	22.45	2	22.50	22.50	-1	1,131	-0.09%
2019/06/11	0	0.00	1	22.35	22.40	-1	1,129	-0.09%
2019/06/03	0	0.00	10	22.05	22.20	-10	1,136	-0.88%
2019/05/27	2	22.30	5	22.45	22.30	-3	1,104	-0.27%
2019/05/23	0	0.00	2	22.45	22.25	-2	1,101	-0.18%
2019/05/15	0	0.00	2	22.10	22.20	-2	1,135	-0.18%
2019/05/09	1	22.40	0	0.00	22.15	1	1,141	0.09%
2019/05/03	2	22.10	0	0.00	22.25	2	1,122	0.18%
2019/04/25	1	21.65	0	0.00	21.55	1	1,093	0.09%
2019/04/23	5	21.65	0	0.00	21.60	5	1,059	0.47%
2019/04/11	0	0.00	3	22.15	22.15	-3	1,007	-0.30%
2019/04/09	12	21.63	3	21.67	21.90	9	947	0.95%
2019/04/08	1	21.35	3	21.40	21.30	-2	928	-0.22%
2019/04/01	0	0.00	1	21.15	21.15	-1	962	-0.10%
2019/03/25	1	20.90	0	0.00	20.95	1	1,248	0.08%
2019/03/22	0	0.00	3	21.15	21.20	-3	1,240	-0.24%
2019/03/21	3	21.45	0	0.00	21.45	3	1,235	0.24%
2019/03/20	0	0.00	2	20.75	20.90	-2	1,211	-0.17%
2019/03/14	2	20.70	0	0.00	20.65	2	1,193	0.17%
2019/03/08	0	0.00	2	20.45	20.50	-2	1,212	-0.16%
2019/03/07	0	0.00	1	20.70	20.60	-1	1,208	-0.08%
2019/03/06	10	20.80	0	0.00	20.75	10	1,207	0.83%
2019/03/04	2	20.55	0	0.00	20.65	2	1,201	0.17%
2019/02/27	2	20.45	0	0.00	20.50	2	1,199	0.17%
2019/02/18	2	20.00	18	19.95	20.05	-16	1,132	-1.41%
2019/01/28	1	19.50	0	0.00	19.60	1	1,051	0.10%
2019/01/22	0	0.00	1	19.15	19.15	-1	1,027	-0.10%
2019/01/21	1	19.15	0	0.00	19.15	1	1,035	0.10%
2019/01/14	1	19.00	0	0.00	19.00	1	1,050	0.10%
2019/01/11	2	19.10	0	0.00	19.05	2	1,077	0.19%
2018/12/24	1	18.90	0	0.00	18.95	1	1,045	0.10%
2018/12/22	1	18.90	0	0.00	19.05	1	1,048	0.10%
2018/12/21	2	19.33	0	0.00	18.85	2	1,065	0.19%
2018/12/20	4	19.78	0	0.00	19.65	4	937	0.43%
2018/12/19	3	19.95	0	0.00	19.60	3	911	0.33%
2018/12/14	3	20.70	0	0.00	20.75	3	842	0.36%
2018/12/04	5	20.95	5	20.95	21.00	0	855	0.00%
2018/11/29	2	20.98	0	0.00	20.95	2	835	0.24%
2018/11/26	6	20.82	0	0.00	20.75	6	824	0.73%
2018/11/21	3	20.87	0	0.00	20.95	3	829	0.36%
2018/11/16	2	20.80	0	0.00	20.90	2	827	0.24%
2018/11/08	3	21.00	0	0.00	21.10	3	837	0.36%
2018/10/30	3	20.57	0	0.00	20.80	3	858	0.35%
2018/10/29	0	0.00	0.1	20.65	20.60	-0.1	864	-0.01%
2018/10/26	5	20.90	0	0.00	20.85	5	866	0.58%
2018/10/25	0	0.00	2	20.85	20.95	-2	868	-0.23%
2018/10/19	2	21.63	0	0.00	21.35	2	866	0.23%
2018/10/12	2	21.85	0	0.00	22.10	2	846	0.24%
2018/10/11	0	0.00	3	22.30	22.05	-3	844	-0.36%
2018/10/02	0	0.00	1	23.65	23.60	-1	790	-0.13%
2018/10/01	1	23.80	2	23.80	23.75	-1	787	-0.13%
2018/09/28	4	23.73	2	23.73	23.70	2	779	0.26%
2018/09/27	3	23.27	0	0.00	23.50	3	744	0.40%
2018/09/12	0	0.00	1	22.15	22.15	-1	1,030	-0.10%
2018/09/11	2	22.25	1	22.15	22.15	1	1,051	0.10%
2018/09/06	0	0.00	2	22.58	22.60	-2	1,085	-0.18%
2018/08/21	1	22.20	0	0.00	22.20	1	1,209	0.08%
2018/08/20	2	22.20	0	0.00	22.15	2	1,222	0.16%
2018/08/14	1	22.50	0	0.00	22.45	1	1,248	0.08%
2018/08/13	0	0.00	6	22.70	22.70	-6	1,236	-0.49%
2018/08/09	11	22.91	0	0.00	22.90	11	1,244	0.88%
2018/08/08	3	22.92	0	0.00	22.90	3	1,264	0.24%
2018/08/07	0	0.00	2	22.75	22.80	-2	1,266	-0.16%
2018/08/06	7	22.56	0	0.00	22.55	7	1,288	0.54%
2018/08/03	0	0.00	1	22.75	22.75	-1	1,295	-0.08%
2018/08/01	0	0.00	2	22.90	22.85	-2	1,282	-0.16%
2018/07/23	2	22.10	5	22.10	22.05	-3	1,375	-0.22%
2018/07/17	0	0.00	5	22.00	22.05	-5	1,372	-0.36%
2018/07/12	0	0.00	5	21.70	21.80	-5	1,377	-0.36%
2018/07/02	1	22.45	0	0.00	22.45	1	1,330	0.08%
2018/06/28	4	23.95	1	24.05	24.00	3	1,309	0.23%
2018/06/27	3	23.85	0	0.00	23.85	3	1,279	0.23%
2018/06/21	0	0.00	0.3	24.00	23.90	-0.3	1,075	-0.02%
2018/06/15	1	24.00	0	0.00	24.00	1	1,054	0.09%
2018/06/14	1	24.20	0	0.00	24.15	1	1,053	0.09%
2018/06/12	0	0.00	2	24.30	24.25	-2	1,056	-0.19%
2018/06/06	4	24.21	0	0.00	24.25	4	1,075	0.37%
2018/06/01	3	24.05	2	24.00	24.10	1	1,051	0.10%
2018/05/31	3	24.03	0	0.00	24.05	3	1,033	0.29%
2018/05/30	5	24.15	0	0.00	24.10	5	1,019	0.49%
2018/05/25	9	24.05	0	0.00	24.10	9	1,032	0.87%
2018/05/24	10	24.18	0	0.00	24.10	10	1,020	0.98%
2018/05/21	2	24.40	0	0.00	24.40	2	1,020	0.20%
2018/05/16	1	24.45	0	0.00	24.40	1	1,021	0.10%
2018/05/14	0	0.00	3	24.98	24.90	-3	1,054	-0.28%
2018/05/04	4	24.13	0	0.00	24.10	4	1,038	0.39%
2018/05/02	0	0.00	10.3	24.45	24.65	-10.3	985	-1.04%
2018/04/27	1	24.25	0	0.00	24.60	1	973	0.10%
2018/04/23	10	24.64	0	0.00	24.70	10	1,026	0.97%
2018/04/17	2	24.60	0	0.00	24.60	2	1,216	0.16%
2018/04/12	0	0.00	1	25.20	25.25	-1	1,446	-0.07%
2018/04/10	0	0.00	1	25.30	25.10	-1	1,560	-0.06%
2018/04/09	11	25.20	10	25.20	25.20	1	1,624	0.06%
2018/04/03	10	25.10	0	0.00	25.10	10	1,658	0.60%
2018/04/02	10	25.25	0	0.00	25.25	10	1,670	0.60%
2018/03/31	10	25.10	0	0.00	25.10	10	1,749	0.57%
2018/03/21	1	24.00	0	0.00	23.90	1	1,978	0.05%
2018/03/15	1	24.25	1	24.30	24.40	0	1,914	0.00%
2018/03/06	5	24.30	0	0.00	24.20	5	1,876	0.27%
2018/03/05	5	24.50	1	24.30	24.35	4	1,874	0.21%
2018/03/01	1	25.15	0	0.00	25.35	1	1,831	0.05%
2018/02/06	1	25.05	0	0.00	24.75	1	1,791	0.06%
2018/02/05	0	0.00	1	25.55	25.75	-1	1,761	-0.06%
2018/01/30	1	25.80	3	25.75	25.70	-2	1,722	-0.12%
2018/01/25	0	0.00	10	26.13	26.00	-10	1,758	-0.57%
2018/01/24	1	25.80	46	25.99	26.20	-45	1,767	-2.55%
2018/01/23	3	26.80	17	26.40	26.30	-14	1,760	-0.80%
2018/01/22	18	26.57	1	26.80	26.95	17	1,735	0.98%
2018/01/19	3	26.87	0	0.00	26.95	3	1,718	0.17%
2018/01/18	55	26.58	2	26.45	26.85	53	1,711	3.10%
2018/01/16	1	27.00	3	26.75	27.05	-2	1,679	-0.12%
2018/01/15	0	0.00	1	27.05	27.30	-1	1,659	-0.06%
2018/01/11	3	27.60	2	27.50	27.50	1	1,588	0.06%
2018/01/10	8	27.19	9	27.17	27.35	-1	1,527	-0.07%
2018/01/09	6	26.31	5	26.46	26.50	1	1,396	0.07%
2018/01/08	0	0.00	10	26.10	26.25	-10	1,331	-0.75%
2018/01/04	1	26.20	3	26.28	26.20	-2	1,293	-0.15%
2018/01/03	2	25.95	0	0.00	26.00	2	1,195	0.17%