東和鋼鐵 (2006)-永豐金-桃園券商分點個股進出

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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/04/30	0	0.00	3	74.07	73.30	-3	2,606	-0.12%
2024/04/29	6.1	73.13	0	0.00	73.60	6.1	2,590	0.24%
2024/04/26	0	0.00	5.1	72.70	73.30	-5.1	2,576	-0.20%
2024/04/25	0	0.00	0.5	73.40	73.00	-0.5	2,571	-0.02%
2024/04/24	0	0.00	1	74.30	74.30	-1	2,550	-0.04%
2024/04/23	0	0.00	6	73.70	73.70	-6	2,499	-0.24%
2024/04/22	0	0.00	7	73.09	73.40	-7	2,474	-0.28%
2024/04/19	0	0.00	11	73.02	73.40	-11	2,420	-0.45%
2024/04/18	2.1	72.41	0	0.00	72.80	2.1	2,362	0.09%
2024/04/17	0	0.00	3	71.50	71.60	-3	2,310	-0.13%
2024/04/16	0	0.00	5.2	69.98	70.20	-5.2	2,295	-0.23%
2024/04/15	0	0.00	10	71.00	70.70	-10	2,270	-0.44%
2024/04/12	3	70.80	0	0.00	70.80	3	2,254	0.13%
2024/04/11	6	71.50	0	0.00	71.50	6	2,242	0.27%
2024/04/10	2	72.30	2	73.20	72.30	0	2,227	0.00%
2024/04/09	3.5	71.71	1	72.60	72.60	2.5	2,216	0.11%
2024/04/03	17.1	71.29	7.3	73.57	71.00	9.8	2,202	0.44%
2024/04/02	0	0.00	1	69.90	70.20	-1	2,135	-0.05%
2024/04/01	1	69.20	0	0.00	69.20	1	2,158	0.05%
2024/03/29	1	68.90	2	69.10	69.10	-1	2,181	-0.05%
2024/03/28	0	0.00	1	69.00	68.60	-1	2,193	-0.05%
2024/03/27	2	68.70	2	68.70	68.70	0	2,226	0.00%
2024/03/26	3	69.47	0	0.00	69.60	3	2,273	0.13%
2024/03/25	4	68.60	12	69.17	69.10	-8	2,322	-0.34%
2024/03/22	21.1	68.97	1.1	68.95	68.50	20.1	2,342	0.86%
2024/03/21	3.1	77.80	24	77.54	77.70	-21	2,199	-0.95%
2024/03/20	2	77.20	0.7	76.90	76.90	1.3	2,196	0.06%
2024/03/19	2	77.45	1	77.30	77.30	1	2,155	0.05%
2024/03/18	5.7	76.51	0	0.00	76.50	5.7	2,127	0.27%
2024/03/15	0.1	76.90	0	0.00	76.50	0.1	2,115	0.00%
2024/03/13	6	77.10	0.1	77.50	76.60	5.9	2,087	0.28%
2024/03/12	1	77.50	0	0.00	77.50	1	2,057	0.05%
2024/03/11	0	0.00	13	77.04	77.70	-13	2,040	-0.64%
2024/03/08	1	76.60	7	78.00	76.90	-6	2,007	-0.30%
2024/03/07	1	78.00	0	0.00	77.90	1	1,981	0.05%
2024/03/06	4.1	77.80	1	78.40	78.20	3.1	1,959	0.16%
2024/03/05	0	0.00	4.1	78.00	78.70	-4.1	1,933	-0.21%
2024/03/04	2	77.25	0.7	77.00	77.00	1.3	1,916	0.07%
2024/03/01	11	77.42	6	77.82	78.00	5	1,895	0.26%
2024/02/29	0	0.00	4	76.40	77.30	-4	1,877	-0.21%
2024/02/26	0	0.00	1	75.00	75.00	-1	1,777	-0.06%
2024/02/23	0	0.00	1.3	74.30	74.40	-1.3	1,784	-0.08%
2024/02/22	0	0.00	2	74.15	74.40	-2	1,791	-0.11%
2024/02/21	2	73.40	2	73.60	72.80	0	1,771	0.00%
2024/02/15	6.3	71.64	3	71.90	71.90	3.3	1,821	0.18%
2024/02/05	0	0.00	1.8	72.61	72.60	-1.8	1,806	-0.10%
2024/02/01	0	0.00	6	73.87	73.50	-6	1,796	-0.33%
2024/01/30	0	0.00	1	73.40	73.50	-1	1,861	-0.05%
2024/01/24	0	0.00	1	72.80	72.40	-1	1,969	-0.05%
2024/01/23	0	0.00	2	72.15	72.30	-2	2,017	-0.10%
2024/01/17	0	0.00	1	71.60	71.60	-1	2,037	-0.05%
2024/01/16	0	0.00	4	71.70	71.70	-4	2,013	-0.20%
2024/01/11	1	69.80	1	70.00	70.50	0	2,001	0.00%
2024/01/08	0	0.00	1	71.20	71.10	-1	2,045	-0.05%
2024/01/04	1	71.30	2	71.30	71.50	-1	2,056	-0.05%
2024/01/03	4	71.00	0	0.00	70.70	4	2,060	0.19%
2023/12/28	0	0.00	2	70.85	71.20	-2	2,037	-0.10%
2023/12/27	5	70.60	0.8	69.70	69.70	4.2	2,011	0.21%
2023/12/26	6	71.18	0.1	71.30	71.30	5.9	1,975	0.30%
2023/12/25	0	0.00	0.3	71.00	70.90	-0.3	1,964	-0.02%
2023/12/22	1	71.70	0	0.00	72.40	1	1,975	0.05%
2023/12/20	0	0.00	0	72.37	73.60	0	1,864	0.00%
2023/12/19	0	0.00	1.4	72.45	72.70	-1.4	1,801	-0.07%
2023/12/18	0	0.00	0.7	72.10	72.50	-0.7	1,753	-0.04%
2023/12/15	5	72.70	7.8	72.18	72.00	-2.8	1,705	-0.16%
2023/12/14	1	71.00	0	0.00	71.00	1	1,646	0.06%
2023/12/12	0	0.00	2	71.60	71.90	-2	1,642	-0.12%
2023/12/11	0	0.00	2	70.85	71.20	-2	1,650	-0.12%
2023/12/08	0.3	69.60	2	69.80	70.00	-1.7	1,633	-0.10%
2023/12/07	0	0.00	5	69.60	69.80	-5	1,638	-0.31%
2023/12/05	0	69.00	1	69.10	69.50	-1	1,643	-0.06%
2023/12/04	1	68.80	0	0.00	69.00	1	1,646	0.06%
2023/12/01	0	0.00	16	69.21	69.50	-16	1,661	-0.96%
2023/11/29	0	0.00	3.5	69.47	69.70	-3.5	1,704	-0.21%
2023/11/28	0.1	69.40	1	69.70	70.10	-0.9	1,695	-0.05%
2023/11/27	0	0.00	2	69.30	69.60	-2	1,690	-0.12%
2023/11/24	0.3	68.50	1	69.00	69.00	-0.7	1,695	-0.04%
2023/11/23	2	68.30	0	0.00	68.60	2	1,700	0.12%
2023/11/22	3	69.00	6	68.53	69.30	-3	1,693	-0.18%
2023/11/21	2	68.00	0.7	67.80	67.90	1.3	1,680	0.08%
2023/11/20	2	68.50	1	69.00	68.60	1	1,682	0.06%
2023/11/15	0	0.00	1	68.50	69.30	-1	1,668	-0.06%
2023/11/10	0.1	67.70	0	0.00	67.60	0.1	1,611	0.01%
2023/11/09	0.1	67.70	0.3	67.70	67.80	-0.2	1,619	-0.01%
2023/11/07	0	0.00	8	66.93	67.90	-8	1,593	-0.50%
2023/11/06	0	0.00	0.7	65.80	65.90	-0.7	1,556	-0.04%
2023/11/03	2	63.60	7	65.33	65.90	-5	1,552	-0.32%
2023/11/02	8	65.45	5	64.98	64.80	3	1,570	0.19%
2023/11/01	19	65.45	6.1	65.80	65.90	12.9	1,593	0.81%
2023/10/31	0	0.00	3	64.77	65.00	-3	1,656	-0.18%
2023/10/30	1	63.50	5	63.54	63.80	-4	1,649	-0.24%
2023/10/26	0	0.00	11	62.26	62.40	-11	1,667	-0.66%
2023/10/25	0	0.00	2	62.00	62.00	-2	1,668	-0.12%
2023/10/23	2	61.20	5	61.40	61.20	-3	1,680	-0.18%
2023/10/20	0	61.10	0	0.00	61.60	0	1,694	0.00%
2023/10/19	0.1	62.20	0	0.00	62.20	0.1	1,698	0.00%
2023/10/18	0	0.00	63	62.38	63.20	-63	1,687	-3.73%
2023/10/17	0.1	61.80	7.7	61.96	61.90	-7.6	1,642	-0.47%
2023/10/16	0	0.00	1	61.60	61.90	-1	1,649	-0.06%
2023/10/12	3	60.40	1.7	60.60	60.80	1.3	1,646	0.08%
2023/10/11	0	0.00	0	60.20	60.20	0	1,644	0.00%
2023/10/06	2	60.75	0	0.00	60.90	2	1,636	0.12%
2023/10/05	20	59.80	0	0.00	59.70	20	1,626	1.23%
2023/10/04	1	60.20	0	0.00	60.10	1	1,611	0.06%
2023/09/28	21	60.84	0	0.00	60.70	21	1,601	1.31%
2023/09/27	4	61.60	0	0.00	61.20	4	1,582	0.25%
2023/09/26	0	0.00	0	62.90	63.00	0	1,555	0.00%
2023/09/25	0	0.00	20	63.00	63.00	-20	1,545	-1.29%
2023/09/22	0	0.00	0.1	63.50	63.20	-0.1	1,549	-0.01%
2023/09/21	2	62.80	0	0.00	63.30	2	1,539	0.13%
2023/09/20	0	63.50	0	0.00	63.40	0	1,526	0.00%
2023/09/19	0	0.00	54.3	63.41	63.90	-54.3	1,517	-3.58%
2023/09/18	0	0.00	23	62.77	62.80	-23	1,506	-1.53%
2023/09/15	2	61.80	0	0.00	62.30	2	1,505	0.13%
2023/09/14	0	0.00	20	62.35	62.30	-20	1,487	-1.34%
2023/09/11	0	60.70	0	0.00	61.30	0	1,496	0.00%
2023/09/08	0	60.77	15	60.70	61.00	-15	1,492	-1.01%
2023/09/07	0.1	61.00	0	0.00	61.00	0.1	1,498	0.00%
2023/09/06	0	0.00	60.7	61.54	61.50	-60.7	1,489	-4.07%
2023/09/05	0	0.00	9	61.00	61.30	-9	1,471	-0.61%
2023/09/04	0	0.00	41	61.01	61.30	-41	1,493	-2.75%
2023/09/01	1.7	59.83	0	0.00	60.00	1.7	1,456	0.12%
2023/08/30	2	58.90	0	0.00	59.40	2	1,465	0.14%
2023/08/28	0	58.90	0	0.00	59.20	0	1,474	0.00%
2023/08/25	0	58.70	0	0.00	58.80	0	1,502	0.00%
2023/08/24	0.1	58.53	0	0.00	58.00	0.1	1,503	0.00%
2023/08/21	0	59.60	0	0.00	59.70	0	1,486	0.00%
2023/08/17	1	59.30	0	0.00	59.30	1	1,496	0.07%
2023/08/16	0	0.00	10	60.00	60.00	-10	1,503	-0.67%
2023/08/15	0.1	58.92	0	0.00	58.90	0.1	1,496	0.01%
2023/08/14	0	0.00	0.2	60.50	60.60	-0.2	1,481	-0.01%
2023/08/09	0.2	60.10	0	0.00	60.30	0.2	1,458	0.01%
2023/08/07	0	0.00	30	60.70	60.30	-30	1,382	-2.17%
2023/08/04	4	60.40	55	59.62	60.50	-51	1,313	-3.88%
2023/08/02	0	0.00	2	59.25	58.10	-2	1,205	-0.17%
2023/07/28	0	0.00	2	56.40	56.40	-2	1,110	-0.18%
2023/07/24	5.3	55.32	0	0.00	55.10	5.3	1,058	0.50%
2023/07/19	2	55.65	2	55.90	55.40	0	1,059	0.00%
2023/07/18	12	56.38	0	0.00	56.00	12	1,057	1.13%
2023/07/17	1	56.60	0	0.00	56.60	1	1,057	0.09%
2023/07/14	0	57.10	0	0.00	56.90	0	1,074	0.00%
2023/07/11	0	0.00	1	57.30	57.20	-1	1,088	-0.09%
2023/07/07	1	57.00	0	0.00	57.60	1	1,133	0.09%
2023/07/06	19	58.00	0	0.00	57.80	19	1,158	1.64%
2023/07/05	0	0.00	1.5	59.00	59.30	-1.5	1,159	-0.13%
2023/07/04	0	0.00	0.1	59.10	59.50	-0.1	1,166	-0.01%
2023/06/27	1	59.70	0	59.30	59.50	1	1,407	0.07%
2023/06/26	0	0.00	1	59.00	59.10	-1	1,439	-0.07%
2023/06/21	10	58.50	5	58.90	59.30	5	1,445	0.35%
2023/06/19	0	0.00	2	58.70	58.90	-2	1,438	-0.14%
2023/06/16	0	0.00	2.2	58.02	58.50	-2.2	1,441	-0.15%
2023/06/15	12	56.91	1	57.10	57.50	11	1,423	0.77%
2023/06/14	12	56.82	0	0.00	57.30	12	1,438	0.83%
2023/06/13	29	57.10	80	57.24	57.00	-51	1,452	-3.51%
2023/06/12	11	57.31	20	57.40	57.50	-9	1,456	-0.62%
2023/06/08	0	0.00	1	57.90	57.90	-1	1,506	-0.07%
2023/06/06	30	57.57	5	57.54	57.50	25	1,524	1.64%
2023/06/05	100	57.15	4	56.90	57.10	96	1,526	6.29%
2023/06/02	2	56.00	1.3	56.05	56.20	0.7	1,530	0.04%
2023/06/01	2	55.70	0	0.00	56.20	2	1,541	0.13%
2023/05/29	0	0.00	4	56.68	56.60	-4	1,675	-0.24%
2023/05/26	10.1	56.50	0	0.00	56.50	10.1	1,721	0.59%
2023/05/24	0	0.00	1	57.50	57.50	-1	1,748	-0.06%
2023/05/23	0	0.00	0.4	57.00	57.10	-0.4	1,746	-0.02%
2023/05/19	2.5	57.06	0	0.00	57.00	2.5	1,735	0.14%
2023/05/16	0	0.00	3	57.70	57.60	-3	1,739	-0.17%
2023/05/15	0	0.00	0.1	57.08	57.20	-0.1	1,752	-0.01%
2023/05/12	1	56.80	0.7	56.90	57.20	0.3	1,764	0.02%
2023/05/11	1	56.80	0.7	56.90	57.20	0.3	1,769	0.02%
2023/05/10	0	0.00	2.1	57.48	57.70	-2.1	1,773	-0.12%
2023/05/09	2	56.60	0	0.00	56.90	2	1,773	0.11%
2023/05/08	3	56.83	0	0.00	56.90	3	1,788	0.17%
2023/05/04	0	0.00	1	57.00	57.40	-1	1,832	-0.05%
2023/05/03	1	56.90	0	0.00	56.90	1	1,856	0.05%
2023/05/02	2	57.00	0	0.00	57.10	2	1,890	0.11%
2023/04/28	0	0.00	2	57.50	57.70	-2	1,908	-0.10%
2023/04/25	0	0.00	2	56.50	56.70	-2	1,954	-0.10%
2023/04/24	2	56.80	0	57.00	56.50	2	1,957	0.10%
2023/04/21	2	57.60	0.2	58.10	57.60	1.8	1,953	0.09%
2023/04/20	0	0.00	2	59.60	59.50	-2	1,937	-0.10%
2023/04/19	0	0.00	5	59.52	59.40	-5	1,931	-0.26%
2023/04/17	0	0.00	1	59.00	59.40	-1	1,894	-0.05%
2023/04/13	0	0.00	1	59.10	59.00	-1	1,886	-0.05%
2023/04/11	0	0.00	1	58.10	58.10	-1	1,860	-0.05%
2023/04/07	4.3	57.32	0	0.00	57.50	4.3	1,836	0.24%
2023/03/31	1.2	56.25	3	56.50	56.00	-1.8	1,802	-0.10%
2023/03/30	5.2	56.65	7	57.60	56.40	-1.8	1,851	-0.10%
2023/03/29	40	60.85	0	0.00	60.60	40	1,806	2.21%
2023/03/28	10.1	60.10	0	0.00	60.30	10.1	1,853	0.55%
2023/03/27	72.2	60.65	0	0.00	60.30	72.2	1,890	3.82%
2023/03/24	0.2	61.47	0	0.00	61.40	0.2	1,913	0.01%
2023/03/23	0.1	61.40	0	0.00	61.40	0.1	1,909	0.00%
2023/03/22	1	61.10	1	61.20	61.50	0	1,908	0.00%
2023/03/21	1	61.00	0	0.00	61.30	1	1,924	0.05%
2023/03/20	2	61.80	0	0.00	61.60	2	1,916	0.10%
2023/03/17	2	62.40	3	62.07	63.00	-1	1,912	-0.05%
2023/03/16	1.7	61.79	1	62.00	61.10	0.7	1,888	0.04%
2023/03/15	0	0.00	16	62.64	62.60	-16	1,877	-0.85%
2023/03/14	6.1	62.47	0	0.00	62.00	6.1	1,877	0.32%
2023/03/13	0.1	63.50	2	63.80	63.70	-2	1,869	-0.10%
2023/03/10	0	63.20	1	63.60	63.90	-1	1,851	-0.05%
2023/03/09	0	0.00	0.1	63.60	63.50	-0.1	1,835	0.00%
2023/03/08	0	62.90	0	0.00	63.80	0	1,828	0.00%
2023/03/07	0.1	62.50	0	0.00	63.20	0.1	1,814	0.00%
2023/03/06	7	62.60	0	0.00	62.70	7	1,807	0.39%
2023/03/03	1	62.20	41	62.50	62.50	-40	1,797	-2.23%
2023/03/02	1	62.20	2	62.50	62.00	-1	1,778	-0.06%
2023/03/01	2	61.40	9	61.73	62.00	-7	1,747	-0.40%
2023/02/24	2	59.40	6.9	59.32	59.60	-4.9	1,646	-0.30%
2023/02/23	2	57.85	0	0.00	57.90	2	1,606	0.12%
2023/02/22	1	56.41	0	0.00	56.40	1	1,591	0.06%
2023/02/21	2	57.05	0	0.00	57.30	2	1,590	0.13%
2023/02/20	0	56.70	0	0.00	57.00	0	1,598	0.00%
2023/02/17	1	56.70	0	0.00	56.70	1	1,608	0.06%
2023/02/16	0	56.37	0	0.00	56.90	0	1,638	0.00%
2023/02/15	0	56.60	0	0.00	56.10	0	1,638	0.00%
2023/02/14	1	56.60	0.1	56.90	56.60	0.9	1,633	0.06%
2023/02/13	0	56.02	3	56.40	56.50	-3	1,634	-0.18%
2023/02/10	5	56.70	0	0.00	56.60	5	1,633	0.31%
2023/02/09	0.3	58.30	0	0.00	58.00	0.3	1,631	0.02%
2023/02/08	0	58.00	0	0.00	58.10	0	1,644	0.00%
2023/02/06	5	57.90	1	58.00	58.10	4	1,646	0.24%
2023/02/03	0	56.30	0	0.00	57.60	0	1,638	0.00%
2023/02/02	3.1	56.78	0	0.00	56.80	3.1	1,639	0.19%
2023/02/01	1	57.80	18	57.62	57.00	-17	1,616	-1.05%
2023/01/31	1	57.50	6	57.60	57.80	-5	1,602	-0.31%
2023/01/30	11	56.67	4	56.30	56.50	7	1,580	0.44%
2023/01/17	1	56.10	0	0.00	56.10	1	1,577	0.06%
2023/01/16	2	55.00	1	55.10	55.00	1	1,565	0.06%
2023/01/13	0	0.00	1	55.00	55.00	-1	1,573	-0.06%
2023/01/12	0	0.00	6	54.30	54.40	-6	1,598	-0.38%
2023/01/10	7	53.03	0	0.00	53.10	7	1,645	0.43%
2023/01/09	0	0.00	5	53.00	53.10	-5	1,668	-0.30%
2023/01/06	0	0.00	1	52.20	52.40	-1	1,675	-0.06%
2023/01/05	0.7	52.00	0	0.00	52.20	0.7	1,700	0.04%
2023/01/04	2	52.10	0	0.00	51.80	2	1,720	0.12%
2023/01/03	0	52.00	0	0.00	51.80	0	1,745	0.00%
2022/12/30	1	51.60	0	0.00	52.70	1	1,744	0.06%
2022/12/29	0	51.80	2	51.40	51.30	-2	1,748	-0.11%
2022/12/28	2	53.50	8	52.61	52.50	-6	1,765	-0.34%
2022/12/27	0	52.80	0	0.00	53.20	0	1,803	0.00%
2022/12/26	0	52.70	0	0.00	53.00	0	1,796	0.00%
2022/12/23	0	0.00	4	52.90	53.20	-4	1,804	-0.22%
2022/12/21	8	50.72	7	51.00	51.00	1	1,749	0.06%
2022/12/20	4	51.10	0	0.00	49.80	4	1,701	0.24%
2022/12/19	3.1	52.47	0	0.00	51.50	3.1	1,630	0.19%
2022/12/16	0	51.70	0	0.00	53.30	0	1,574	0.00%
2022/12/15	11	53.00	0	0.00	52.00	11	1,563	0.70%
2022/12/14	1	51.70	0	0.00	52.10	1	1,660	0.06%
2022/12/13	8	51.99	10	52.22	52.20	-2	1,729	-0.12%
2022/12/12	1	51.30	0	0.00	51.40	1	1,794	0.06%
2022/12/09	0	52.00	0	0.00	52.50	0	1,858	0.00%
2022/12/08	0	51.90	0	0.00	52.10	0	1,869	0.00%
2022/12/07	0.1	52.62	0	0.00	52.20	0.1	1,904	0.01%
2022/12/06	0.1	52.96	0.3	52.80	53.00	-0.2	1,898	-0.01%
2022/12/05	0.3	52.71	0	0.00	53.10	0.3	1,893	0.01%
2022/12/02	0	0.00	1	52.80	53.00	-1	1,881	-0.05%
2022/12/01	0	0.00	0.1	53.20	53.20	-0.1	1,889	0.00%
2022/11/30	0	0.00	5	53.36	53.50	-5	1,886	-0.27%
2022/11/29	1	52.70	0	0.00	52.70	1	1,889	0.05%
2022/11/25	1	52.00	0	0.00	52.10	1	1,897	0.05%
2022/11/24	1	51.70	0	0.00	52.00	1	1,897	0.05%
2022/11/23	0	52.20	0	0.00	52.10	0	1,888	0.00%
2022/11/18	0	0.00	1	51.40	51.40	-1	1,865	-0.05%
2022/11/15	1	51.00	0.1	51.20	51.80	0.9	1,852	0.05%
2022/11/14	3.1	51.14	6	51.42	51.70	-2.9	1,846	-0.16%
2022/11/11	2	50.20	0	0.00	50.40	2	1,827	0.11%
2022/11/09	1	50.40	0	0.00	50.30	1	1,846	0.05%
2022/11/08	1	50.30	0	0.00	50.30	1	1,855	0.05%
2022/11/07	2	49.50	0	0.00	49.85	2	1,860	0.11%
2022/11/04	1	49.35	0	0.00	49.25	1	1,862	0.05%
2022/11/02	2	50.70	0	0.00	50.80	2	1,839	0.11%
2022/10/25	5.5	50.80	2	50.80	50.90	3.5	1,890	0.19%
2022/10/24	5	52.68	0.2	52.88	52.30	4.8	1,886	0.25%
2022/10/21	3.2	53.88	1	54.40	53.10	2.2	1,891	0.12%
2022/10/20	1	55.40	0	0.00	55.40	1	1,885	0.05%
2022/10/19	0	0.00	5	54.50	54.60	-5	1,843	-0.27%
2022/10/18	1	53.00	0	0.00	52.70	1	1,820	0.05%
2022/10/14	2	52.50	0	0.00	52.50	2	1,948	0.10%
2022/10/13	1	53.10	0	0.00	52.30	1	2,053	0.05%
2022/10/12	1	54.40	24	54.29	54.30	-23	2,120	-1.08%
2022/10/11	2	54.50	1	54.40	54.30	1	2,175	0.05%
2022/10/07	0	0.00	6	53.90	54.10	-6	2,190	-0.27%
2022/10/05	1	53.40	5	53.50	53.50	-4	2,229	-0.18%
2022/09/29	2	49.43	3	49.63	49.25	-1	2,292	-0.04%
2022/09/28	1.5	49.67	0	0.00	49.05	1.5	2,314	0.06%
2022/09/26	5	51.00	11	51.24	50.90	-6	2,311	-0.26%
2022/09/23	0	0.00	5	51.54	51.80	-5	2,344	-0.21%
2022/09/22	1	50.80	0	0.00	51.50	1	2,355	0.04%
2022/09/21	9.3	52.29	0	0.00	51.80	9.3	2,320	0.40%
2022/09/20	1	53.10	2	53.61	54.50	-1	2,280	-0.05%
2022/09/19	2	52.70	0	0.00	52.80	2	2,243	0.09%
2022/09/16	2	52.55	1	53.20	54.00	1	2,201	0.05%
2022/09/14	1	53.10	1	53.10	53.60	0	2,535	0.00%
2022/09/13	1	54.50	6	54.40	54.30	-5	2,724	-0.18%
2022/09/12	3.3	54.40	0	0.00	54.70	3.3	3,038	0.11%
2022/09/07	1	54.20	0	0.00	53.30	1	3,363	0.03%
2022/09/06	3	53.57	0	0.00	53.70	3	3,502	0.09%
2022/09/02	7	54.00	0	0.00	54.20	7	3,608	0.19%
2022/09/01	0	0.00	1	54.60	54.60	-1	3,648	-0.03%
2022/08/26	0	0.00	1	55.10	55.20	-1	4,015	-0.02%
2022/08/25	0	0.00	3	54.80	54.80	-3	4,073	-0.07%
2022/08/23	0	0.00	1	54.11	54.10	-1	4,139	-0.02%
2022/08/22	0	0.00	1	54.60	54.80	-1	4,149	-0.02%
2022/08/19	0	0.00	3	54.57	54.30	-3	4,196	-0.07%
2022/08/18	1	54.60	2	54.95	54.80	-1	4,239	-0.02%
2022/08/17	0	0.00	4	54.65	54.60	-4	4,262	-0.09%
2022/08/15	1	54.60	8	54.60	54.60	-7	4,271	-0.16%
2022/08/12	0	0.00	2	53.80	53.90	-2	4,292	-0.05%
2022/08/11	2	52.60	2	52.90	53.00	0	4,303	0.00%
2022/08/10	1	52.40	1	51.90	51.80	0	4,335	0.00%
2022/08/09	0	0.00	0.4	52.15	52.30	-0.4	4,348	-0.01%
2022/08/08	2	52.00	3	51.70	52.00	-1	4,360	-0.02%
2022/08/05	0	0.00	2	52.40	52.40	-2	4,388	-0.05%
2022/08/03	1	52.30	0	0.00	51.90	1	4,474	0.02%
2022/08/02	0	0.00	6	51.95	52.20	-6	4,563	-0.13%
2022/08/01	1	52.90	0	52.70	52.90	1	4,630	0.02%
2022/07/29	1	51.80	3	51.47	51.70	-2	4,622	-0.04%
2022/07/28	2	50.80	0	0.00	51.00	2	4,644	0.04%
2022/07/27	1	51.10	0	0.00	51.30	1	4,639	0.02%
2022/07/26	0	0.00	0	50.50	50.20	0	4,678	0.00%
2022/07/25	1	50.60	0	0.00	51.00	1	4,690	0.02%
2022/07/22	0.4	50.60	5	50.30	50.70	-4.6	4,683	-0.10%
2022/07/21	1	48.70	0	0.00	49.40	1	4,628	0.02%
2022/07/20	11	48.98	6	49.34	49.40	5	4,658	0.11%
2022/07/19	2	49.38	0.1	49.50	49.75	2	4,618	0.04%
2022/07/18	1	49.00	0	49.05	48.90	1	4,583	0.02%
2022/07/15	5	48.55	0	0.00	48.35	5	4,579	0.11%
2022/07/14	4	49.20	0	0.00	49.85	4	4,597	0.09%
2022/07/13	2	50.00	0.1	49.90	49.45	2	4,602	0.04%
2022/07/12	2	49.55	2	49.20	49.20	0	4,607	0.00%
2022/07/08	2	49.70	0	0.00	49.80	2	4,622	0.04%
2022/07/07	2	49.25	26.9	48.84	49.15	-24.9	4,648	-0.53%
2022/07/06	1	49.85	2	49.55	49.65	-1	4,636	-0.02%
2022/07/04	2	50.20	0.1	50.30	50.20	2	4,708	0.04%
2022/07/01	4	50.20	17.1	50.26	49.85	-13.1	4,758	-0.27%
2022/06/30	1	51.80	7	51.69	51.90	-6	4,796	-0.13%
2022/06/29	0	0.00	2.1	52.21	52.40	-2.1	4,866	-0.04%
2022/06/28	3	52.60	2	52.40	53.00	1	4,898	0.02%
2022/06/27	9	54.50	0	0.00	54.20	9	4,933	0.18%
2022/06/24	2	53.70	4.1	53.75	53.50	-2.1	5,016	-0.04%
2022/06/23	34	54.61	4	53.48	53.50	30	5,026	0.60%
2022/06/22	12.3	55.89	2	54.70	54.90	10.3	5,196	0.20%
2022/06/21	10	58.31	5	59.50	58.30	5	5,154	0.10%
2022/06/20	4.7	59.40	4.1	62.41	58.90	0.7	5,112	0.01%
2022/06/17	20	64.50	1	65.60	64.50	19	4,998	0.38%
2022/06/16	0	0.00	0	66.60	65.00	0	5,004	0.00%
2022/06/15	1	65.70	0	0.00	65.50	1	5,011	0.02%
2022/06/14	0	0.00	0	68.10	68.70	0	4,956	0.00%
2022/06/13	0	69.00	40.1	68.60	68.50	-40	5,062	-0.79%
2022/06/10	1	69.60	1	69.80	69.90	0	5,162	0.00%
2022/06/09	0	0.00	3	69.90	70.00	-3	5,436	-0.06%
2022/06/08	4	69.50	60	69.80	69.20	-56	5,864	-0.95%
2022/06/07	1	68.50	4	68.93	69.30	-3	5,872	-0.05%
2022/06/06	1	68.10	1	67.90	68.60	0	5,848	0.00%
2022/06/02	0	0.00	6	65.90	66.00	-6	5,782	-0.10%
2022/06/01	0	0.00	5	64.86	65.00	-5	5,863	-0.09%
2022/05/31	0.3	63.50	0	0.00	63.60	0.3	5,993	0.00%
2022/05/30	6	63.95	1	63.90	63.90	5	6,008	0.08%
2022/05/27	1	63.10	1	64.00	64.00	0	6,031	0.00%
2022/05/19	1	59.30	3.4	59.25	59.80	-2.4	6,246	-0.04%
2022/05/17	0	0.00	1	58.80	58.70	-1	6,246	-0.02%
2022/05/13	0.4	57.70	0.1	57.67	57.50	0.3	6,351	0.00%
2022/05/11	0	0.00	1	58.10	58.20	-1	6,376	-0.02%
2022/05/09	2	59.80	5	58.80	58.80	-3	6,392	-0.05%
2022/05/06	1	61.70	0	0.00	61.80	1	6,465	0.02%
2022/05/04	20.1	62.20	0	0.00	62.20	20.1	6,600	0.30%
2022/04/28	2	63.20	4.8	63.16	63.10	-2.8	6,678	-0.04%
2022/04/27	0.4	63.00	0	0.00	62.70	0.4	6,752	0.01%
2022/04/26	11.7	64.02	0	0.00	64.00	11.7	6,787	0.17%
2022/04/25	42	65.11	0	0.00	65.40	42	6,769	0.62%
2022/04/22	11	67.91	12	68.32	67.80	-1	6,759	-0.01%
2022/04/21	1	68.50	0	0.00	68.70	1	6,776	0.01%
2022/04/20	0	0.00	0.7	69.40	69.10	-0.7	6,729	-0.01%
2022/04/19	0	0.00	35	70.70	71.10	-35	6,709	-0.52%
2022/04/18	0	0.00	1	69.50	70.10	-1	6,702	-0.01%
2022/04/15	10	70.40	5.3	70.49	70.30	4.7	6,704	0.07%
2022/04/14	5	70.30	6	70.08	70.30	-1	6,697	-0.01%
2022/04/13	1	69.90	2	69.50	70.30	-1	6,690	-0.01%
2022/04/12	0	0.00	2.1	68.36	68.90	-2.1	6,656	-0.03%
2022/04/11	3.1	67.74	1	68.50	67.60	2.1	6,642	0.03%
2022/04/08	1	67.80	2	68.25	68.70	-1	6,600	-0.02%
2022/04/07	42	67.61	1	68.70	67.20	41	6,563	0.62%
2022/04/06	10.1	68.11	3	68.60	68.00	7.1	6,506	0.11%
2022/04/01	51	69.46	1.1	69.22	69.50	50	6,435	0.78%
2022/03/31	14	70.26	5.3	70.88	70.40	8.7	6,368	0.14%
2022/03/30	2	70.10	2.2	69.97	71.40	-0.2	6,341	0.00%
2022/03/29	8	71.05	4	70.68	70.70	4	6,278	0.06%
2022/03/28	2.1	72.57	0	0.00	72.70	2.1	6,246	0.03%
2022/03/25	36	73.58	3.1	73.73	73.20	32.9	6,337	0.52%
2022/03/24	10.1	80.94	1.7	81.10	81.00	8.4	6,228	0.14%
2022/03/23	3.4	80.92	0.7	80.60	80.70	2.7	6,342	0.04%
2022/03/22	4	82.25	20	82.31	81.80	-16	6,264	-0.26%
2022/03/21	22	81.60	33.3	82.06	80.60	-11.3	6,111	-0.19%
2022/03/18	6	79.90	1.1	80.06	79.90	4.9	5,900	0.08%
2022/03/17	2	78.70	3.5	78.91	79.30	-1.5	5,785	-0.03%
2022/03/16	1.8	79.01	9.2	78.72	78.70	-7.4	5,702	-0.13%
2022/03/15	4.2	78.93	9.2	79.39	79.70	-5	5,545	-0.09%
2022/03/14	17.2	79.43	62.5	79.40	80.00	-45.3	5,424	-0.83%
2022/03/11	14	76.55	27.6	76.99	77.30	-13.6	5,131	-0.26%
2022/03/10	1	71.50	1.7	71.86	72.30	-0.7	4,672	-0.01%
2022/03/09	2	69.35	0.3	69.30	70.70	1.7	4,752	0.04%
2022/03/08	2.5	70.24	1	73.30	69.20	1.5	4,798	0.03%
2022/03/07	0	0.00	1	72.70	72.90	-1	4,733	-0.02%
2022/03/04	4	72.63	6	72.72	73.00	-2	4,657	-0.04%
2022/03/03	0	0.00	1.5	70.73	71.00	-1.5	4,515	-0.03%
2022/03/02	1	70.10	0	0.00	70.30	1	4,560	0.02%
2022/03/01	6	70.23	2.7	70.95	71.00	3.3	4,563	0.07%
2022/02/25	3	67.80	7	69.41	69.70	-4	4,517	-0.09%
2022/02/24	3	67.57	1	68.60	67.00	2	4,505	0.04%
2022/02/23	11.3	68.51	4	68.95	68.90	7.3	4,532	0.16%
2022/02/22	13	69.29	4.4	69.41	68.80	8.6	4,529	0.19%
2022/02/21	0.4	70.09	2.4	70.72	70.10	-2.1	4,571	-0.04%
2022/02/18	0.4	68.93	2.6	69.05	69.50	-2.2	4,626	-0.05%
2022/02/17	0.4	69.30	1.3	69.12	69.40	-0.9	4,612	-0.02%
2022/02/16	7.8	69.74	4.4	70.03	69.30	3.5	4,602	0.08%
2022/02/15	2.4	71.11	0.3	71.26	71.20	2.2	4,521	0.05%
2022/02/14	2.3	71.25	0.4	71.00	71.30	1.9	4,517	0.04%
2022/02/11	2.3	72.54	3.1	72.66	73.00	-0.8	4,505	-0.02%
2022/02/10	1.5	72.77	2	72.75	72.50	-0.5	4,512	-0.01%
2022/02/09	1.1	71.46	4.8	71.95	72.50	-3.7	4,467	-0.08%
2022/02/08	11.6	72.39	8.7	72.16	72.10	2.9	4,389	0.07%
2022/02/07	1.3	70.47	18.9	70.10	72.00	-17.6	4,255	-0.41%
2022/01/26	3.2	67.10	0	0.00	67.50	3.2	4,101	0.08%
2022/01/25	1.2	66.93	1.2	67.08	67.50	0	4,135	0.00%
2022/01/24	6.3	66.80	6.7	67.00	67.50	-0.5	4,190	-0.01%
2022/01/21	4.3	67.83	1.1	68.61	67.50	3.2	4,204	0.08%
2022/01/20	1.5	68.63	14	68.76	69.00	-12.5	4,147	-0.30%
2022/01/19	7	67.81	1	67.80	68.00	6	4,105	0.15%
2022/01/18	0.2	67.03	2.4	66.93	67.50	-2.2	4,040	-0.05%
2022/01/17	1.4	66.52	2.9	66.26	66.70	-1.5	4,001	-0.04%
2022/01/14	2.2	64.67	0.3	64.00	64.50	1.9	4,004	0.05%
2022/01/13	0.7	64.88	3.2	65.09	65.10	-2.6	4,006	-0.06%
2022/01/12	0.2	64.50	10.3	64.01	64.80	-10.1	4,049	-0.25%
2022/01/11	0.3	64.94	0.2	64.60	65.20	0.1	4,055	0.00%
2022/01/10	0.3	65.07	0.1	66.10	65.50	0.2	4,069	0.00%
2022/01/07	5.1	65.30	0.4	65.53	65.70	4.7	4,118	0.11%
2022/01/06	0.5	65.68	0.3	65.72	65.40	0.2	4,221	0.01%
2022/01/05	0.3	65.98	0	0.00	65.90	0.3	4,300	0.01%
2021/12/30	0.3	66.90	3	67.10	67.10	-2.7	4,386	-0.06%
2021/12/29	0	0.00	6	67.30	67.50	-6	4,427	-0.14%
2021/12/28	1.1	67.30	0	0.00	67.30	1.1	4,451	0.02%
2021/12/27	7	67.99	20.4	67.91	67.80	-13.4	4,503	-0.30%
2021/12/24	0	0.00	1	68.10	68.50	-1	4,649	-0.02%
2021/12/23	1.4	67.63	2.7	67.66	68.20	-1.3	4,699	-0.03%
2021/12/22	2.5	67.86	7.4	67.90	67.60	-4.9	4,735	-0.10%
2021/12/21	4.7	67.56	2.7	67.73	68.70	2	4,745	0.04%
2021/12/20	10.5	68.17	23.8	68.24	68.70	-13.4	4,771	-0.28%
2021/12/17	9.2	65.52	44.6	65.05	67.00	-35.4	4,669	-0.76%
2021/12/16	2	61.95	17	61.54	62.50	-15	4,451	-0.34%
2021/12/15	0	0.00	1.3	60.87	60.50	-1.3	4,420	-0.03%
2021/12/14	6.3	60.38	0	0.00	59.90	6.3	4,486	0.14%
2021/12/13	4.3	60.92	7.5	60.93	60.90	-3.2	4,527	-0.07%
2021/12/09	0.6	60.80	3.4	60.31	60.70	-2.8	4,709	-0.06%
2021/12/08	4	61.68	2.7	61.30	61.00	1.3	4,939	0.03%
2021/12/07	6	59.40	10.8	59.81	60.80	-4.8	5,043	-0.09%
2021/12/06	2	59.18	1	58.90	59.60	1	5,155	0.02%
2021/11/24	10	43.61	13	43.63	43.60	-3	5,193	-0.06%
2021/11/23	0	0.00	1	42.70	42.55	-1	5,171	-0.02%
2021/11/22	6	42.32	1.1	41.83	42.45	5	5,402	0.09%
2021/11/19	4	42.19	15	42.15	41.85	-11	5,434	-0.20%
2021/11/18	19	42.37	3	42.40	42.35	16	5,527	0.29%
2021/11/17	17	42.34	10	42.55	42.55	7	5,597	0.13%
2021/11/16	7	42.11	23	42.17	42.25	-16	5,716	-0.28%
2021/11/15	5	42.10	0	0.00	42.25	5	5,841	0.09%
2021/11/12	0	0.00	4.1	42.05	42.20	-4.1	5,989	-0.07%
2021/11/11	9	42.21	12	42.29	41.90	-3	6,088	-0.05%
2021/11/10	5	41.39	1	41.30	41.40	4	6,111	0.07%
2021/11/09	5	41.85	12	41.83	41.75	-7	6,152	-0.11%
2021/11/08	16	41.76	15	41.96	41.60	1	6,112	0.02%
2021/11/05	1	39.90	1	40.15	40.30	0	6,075	0.00%
2021/11/04	1	40.55	0	0.00	40.45	1	6,144	0.02%
2021/11/03	5	40.17	3	40.30	40.40	2	6,205	0.03%
2021/11/02	2	39.98	0	0.00	39.90	2	6,271	0.03%
2021/11/01	1	40.40	2	39.95	40.10	-1	6,400	-0.02%
2021/10/28	0	0.00	3	39.85	39.90	-3	6,452	-0.05%
2021/10/25	2	39.03	5	39.05	39.25	-3	6,681	-0.04%
2021/10/22	7	38.49	20	38.35	38.55	-13	6,768	-0.19%
2021/10/21	5	39.40	12	39.37	39.15	-7	6,852	-0.10%
2021/10/20	3	39.55	2	39.60	39.25	1	6,854	0.01%
2021/10/19	1	39.85	1.2	39.27	39.55	-0.2	6,902	0.00%
2021/10/18	10	39.30	0	0.00	39.40	10	7,006	0.14%
2021/10/15	3	38.70	2	38.78	38.70	1	7,165	0.01%
2021/10/14	1	38.30	1	37.90	38.30	0	7,318	0.00%
2021/10/13	10	37.72	6	37.80	37.40	4	7,458	0.05%
2021/10/12	3	38.00	2	38.40	38.00	1	7,522	0.01%
2021/10/08	0	0.00	0.1	39.70	39.00	-0.1	7,628	0.00%
2021/10/07	3	39.27	0.8	39.14	39.10	2.3	7,826	0.03%
2021/10/05	1	39.10	0	0.00	39.30	1	8,566	0.01%
2021/10/04	6	38.88	2	39.45	38.45	4	8,761	0.05%
2021/10/01	9	40.24	4	40.63	40.20	5	9,049	0.06%
2021/09/30	1	40.95	0	0.00	41.10	1	9,473	0.01%
2021/09/29	11	40.74	1	40.95	40.50	10	10,639	0.09%
2021/09/28	2	41.15	0	0.00	41.25	2	11,511	0.02%
2021/09/27	2	41.25	1	40.90	41.00	1	11,931	0.01%
2021/09/24	2	40.75	0	0.00	41.05	2	12,578	0.02%
2021/09/23	7	40.34	3	40.15	40.45	4	13,664	0.03%
2021/09/22	11	40.94	2	41.30	40.25	9	14,565	0.06%
2021/09/16	1	43.15	0	0.00	43.35	1	14,973	0.01%
2021/09/14	16	43.87	3	43.68	43.80	13	15,363	0.08%
2021/09/13	2	43.05	13	43.45	43.75	-11	15,643	-0.07%
2021/09/10	2	42.53	0	0.00	42.25	2	15,630	0.01%
2021/09/09	2	41.70	12	40.91	41.80	-10	15,700	-0.06%
2021/09/08	9	40.83	1	41.40	40.75	8	15,791	0.05%
2021/09/07	9	41.87	3	41.77	41.95	6	15,800	0.04%
2021/09/06	7	41.94	2	41.65	41.80	5	15,913	0.03%
2021/09/03	19	41.91	6	41.78	41.65	13	15,930	0.08%
2021/09/02	3	42.13	0	0.00	41.85	3	16,039	0.02%
2021/09/01	10	43.99	0	0.00	43.60	10	15,988	0.06%
2021/08/31	8	43.96	1	44.20	44.50	7	15,991	0.04%
2021/08/30	1	43.45	3	43.55	43.60	-2	16,208	-0.01%
2021/08/27	2	43.05	0.3	43.00	43.60	1.7	16,574	0.01%
2021/08/26	19	44.22	3	44.03	43.20	16	17,181	0.09%
2021/08/25	1.3	42.56	0	0.00	42.95	1.3	17,499	0.01%
2021/08/24	2.5	43.14	12	42.68	42.65	-9.5	17,579	-0.05%
2021/08/23	3	42.68	3	42.35	42.25	0	17,929	0.00%
2021/08/20	13.4	41.79	0	0.00	41.35	13.4	18,274	0.07%
2021/08/19	12	43.42	10	43.39	42.55	2	18,241	0.01%
2021/08/18	2.2	43.13	2.2	43.41	44.20	-0.1	18,205	0.00%
2021/08/17	3	42.33	0	0.00	41.70	3	18,238	0.02%
2021/08/16	6	44.34	1	44.65	44.05	5	18,218	0.03%
2021/08/13	3	45.75	5	45.67	45.75	-2	18,386	-0.01%
2021/08/12	1	46.55	29	46.34	46.60	-28	18,748	-0.15%
2021/08/11	15.4	46.24	3	45.97	45.60	12.4	19,139	0.06%
2021/08/10	26	46.52	9	46.49	46.00	17	19,225	0.09%
2021/08/09	7	46.66	5.3	46.76	46.80	1.7	19,528	0.01%
2021/08/06	3.1	46.08	1.4	46.06	45.60	1.7	19,684	0.01%
2021/08/05	4.1	45.69	3.3	45.84	45.60	0.8	19,883	0.00%
2021/08/04	5	46.64	1	46.90	46.90	4	20,133	0.02%
2021/08/03	11	46.80	0	0.00	46.85	11	20,558	0.05%
2021/08/02	5	46.97	1	47.65	47.65	4	20,799	0.02%
2021/07/30	4.1	47.41	1	47.40	46.60	3.1	20,980	0.01%
2021/07/29	4	47.05	0	0.00	47.80	4	21,134	0.02%
2021/07/28	4.1	46.58	0	0.00	46.85	4.1	21,487	0.02%
2021/07/27	1.3	47.10	14	47.52	46.75	-12.8	21,777	-0.06%
2021/07/26	7	48.05	7	48.11	47.90	0	22,047	0.00%
2021/07/23	3.2	47.70	35	48.39	48.70	-31.8	22,437	-0.14%
2021/07/22	48	47.51	10	47.30	47.30	38	22,649	0.17%
2021/07/21	36.7	49.07	6	49.17	48.20	30.7	22,826	0.13%
2021/07/20	6.1	48.77	9	48.88	48.95	-2.9	22,942	-0.01%
2021/07/19	7	49.98	22	50.10	50.00	-15	23,176	-0.06%
2021/07/16	18.1	49.56	8	49.89	49.50	10.1	23,804	0.04%
2021/07/15	18.5	49.85	4	49.95	50.50	14.5	23,913	0.06%
2021/07/14	13	48.51	2	48.15	49.05	11	24,021	0.05%
2021/07/13	41	51.16	17	51.31	49.50	24	24,292	0.10%
2021/07/12	31	53.53	9	54.90	53.00	22	24,307	0.09%
2021/07/09	37	53.65	10	53.43	53.00	27	24,199	0.11%
2021/07/08	16	54.51	34	54.39	54.80	-18	24,553	-0.07%
2021/07/07	55	54.20	32	54.77	53.10	23	24,397	0.09%
2021/07/06	72.1	56.45	44	56.79	55.90	28.1	24,264	0.12%
2021/07/05	13	56.62	85	56.91	57.30	-72	23,381	-0.31%
2021/07/02	15	51.77	44	52.28	52.10	-29	22,924	-0.13%
2021/07/01	102	52.37	57.5	52.47	50.80	44.5	22,671	0.20%	大買/
2021/06/30	94.2	52.15	144	52.79	52.50	-49.8	22,189	-0.22%	大賣/
2021/06/29	109.1	50.42	90.5	51.06	50.00	18.6	21,338	0.09%	大買/
2021/06/28	44	49.24	44	48.82	49.30	0	20,564	0.00%
2021/06/25	4	47.29	11	47.14	46.70	-7	20,346	-0.03%
2021/06/24	25	47.99	27	47.94	47.95	-2	20,689	-0.01%
2021/06/23	54	48.13	13	49.26	47.35	41	20,961	0.20%
2021/06/22	45.4	48.87	21	48.92	49.00	24.4	20,871	0.12%
2021/06/21	35.2	46.80	1	46.65	46.50	34.2	21,055	0.16%
2021/06/18	6	48.18	7	48.38	47.95	-1	21,254	0.00%
2021/06/17	11	48.57	4	48.00	48.10	7	21,247	0.03%
2021/06/16	26.1	48.90	20	49.26	48.50	6.1	21,380	0.03%
2021/06/15	0	0.00	4	49.08	49.25	-4	21,349	-0.02%
2021/06/11	2	48.70	2	48.38	48.40	0	21,266	0.00%
2021/06/10	20	47.16	4	47.45	47.80	16	21,331	0.08%
2021/06/09	10	48.71	10	48.33	48.20	0	21,190	0.00%
2021/06/08	2	49.85	2	50.03	49.60	0	21,122	0.00%
2021/06/07	25	50.63	39	49.37	49.40	-14	21,164	-0.07%
2021/06/04	31	53.27	22	53.07	51.70	9	20,970	0.04%
2021/06/03	49.2	53.30	57	53.54	52.50	-7.8	20,921	-0.04%
2021/06/02	14	50.59	65	51.10	51.90	-51	20,592	-0.25%
2021/06/01	17	47.81	2	48.05	48.55	15	20,218	0.07%
2021/05/31	63	49.71	43	49.11	48.35	20	20,473	0.10%
2021/05/28	44	48.33	18	48.53	47.95	26	20,205	0.13%
2021/05/27	25	46.99	21	46.18	45.90	4	19,871	0.02%
2021/05/26	14	46.89	25	46.14	47.00	-11	19,832	-0.06%
2021/05/25	23	45.39	33	46.27	46.15	-10	19,798	-0.05%
2021/05/24	18	47.18	4	46.78	46.85	14	19,666	0.07%
2021/05/21	9	47.41	9	47.36	47.90	0	19,748	0.00%
2021/05/20	30	47.92	12.1	48.49	46.90	17.9	19,583	0.09%
2021/05/19	14.1	50.15	13	50.30	51.40	1.1	19,293	0.01%
2021/05/18	17	46.92	17	45.87	47.05	0	19,018	0.00%
2021/05/17	28	42.86	17	43.74	42.80	11	18,945	0.06%
2021/05/14	34	46.90	20	50.02	47.05	14	18,609	0.08%
2021/05/13	22	48.87	17	48.84	49.00	5	18,434	0.03%
2021/05/12	39	51.47	10.1	52.38	51.10	28.9	18,194	0.16%
2021/05/11	76	58.61	45.1	57.16	55.50	30.9	17,851	0.17%
2021/05/10	17.1	59.45	17.1	59.38	59.40	0	17,404	0.00%
2021/05/07	18	57.43	25.2	56.05	57.60	-7.2	17,183	-0.04%
2021/05/06	31.2	56.13	40	56.33	56.10	-8.8	17,015	-0.05%
2021/05/05	49.3	54.79	33	54.95	54.20	16.3	16,752	0.10%
2021/05/04	56	54.20	28.7	54.46	53.50	27.3	16,410	0.17%
2021/05/03	13	59.22	26	60.45	58.00	-13	16,080	-0.08%
2021/04/29	25.1	59.70	35	60.81	59.20	-9.9	15,819	-0.06%
2021/04/28	65	58.96	30.2	58.19	58.50	34.8	15,474	0.22%
2021/04/27	38.2	61.43	14	62.40	60.70	24.2	15,347	0.16%
2021/04/26	7	61.20	27.5	61.55	62.00	-20.5	15,124	-0.14%
2021/04/23	10	58.06	8.2	58.24	59.30	1.8	14,900	0.01%
2021/04/22	18	61.97	59.7	63.26	59.50	-41.7	14,591	-0.29%
2021/04/21	13.2	58.26	17	58.57	58.90	-3.8	13,851	-0.03%
2021/04/20	13	57.62	8	57.70	58.30	5	13,806	0.04%
2021/04/19	28.1	58.06	21	59.06	59.20	7.1	13,667	0.05%
2021/04/16	9	54.69	17.2	55.19	55.20	-8.2	13,253	-0.06%
2021/04/15	19.4	52.77	26.3	52.64	52.30	-6.9	12,929	-0.05%
2021/04/14	34.3	52.04	42	52.53	51.50	-7.7	12,790	-0.06%
2021/04/13	12.1	51.31	40.6	51.27	50.90	-28.5	12,390	-0.23%
2021/04/12	23.6	50.55	45.4	51.09	52.20	-21.8	12,452	-0.18%
2021/04/09	34	49.21	52.7	49.03	48.30	-18.7	12,374	-0.15%
2021/04/08	34.2	48.68	43.5	50.53	50.20	-9.3	12,166	-0.08%
2021/04/07	42	46.53	11	47.05	47.15	31	12,013	0.26%
2021/04/06	23.4	45.45	11.5	45.32	46.20	11.9	12,151	0.10%
2021/04/01	25.4	44.58	4.9	45.03	44.60	20.4	12,071	0.17%
2021/03/31	3.9	44.40	2.4	44.81	44.55	1.6	11,958	0.01%
2021/03/30	13	43.99	27.5	44.30	45.10	-14.5	11,975	-0.12%
2021/03/29	27.5	43.43	28.7	43.67	43.80	-1.2	11,926	-0.01%
2021/03/26	26.1	42.40	30	42.00	43.50	-3.9	12,258	-0.03%
2021/03/25	25	39.58	24	39.86	39.60	1	12,414	0.01%
2021/03/24	41	40.08	29	40.38	39.75	12	12,411	0.10%
2021/03/23	22	41.24	2	40.95	41.50	20	11,929	0.17%
2021/03/22	10	39.86	8	39.94	40.00	2	11,793	0.02%
2021/03/19	33	39.43	48	39.77	40.15	-15	11,918	-0.13%
2021/03/18	13	38.72	5.5	38.78	39.10	7.5	11,716	0.06%
2021/03/17	13	38.26	3	38.20	38.00	10	11,741	0.09%
2021/03/16	4	38.01	64	38.13	38.15	-60	11,892	-0.50%
2021/03/15	14.5	38.83	0	0.00	38.75	14.5	11,824	0.12%
2021/03/12	2	39.28	1	39.15	39.25	1	11,781	0.01%
2021/03/11	13	39.58	16	39.78	39.95	-3	11,738	-0.03%
2021/03/10	2	39.00	12	39.03	39.50	-10	11,608	-0.09%
2021/03/09	8	39.83	15.8	39.81	39.45	-7.8	11,532	-0.07%
2021/03/08	23.5	39.31	20	39.42	38.70	3.5	11,241	0.03%
2021/03/05	11	38.07	7	38.17	38.20	4	10,964	0.04%
2021/03/04	14	37.99	24	37.92	38.30	-10	11,104	-0.09%
2021/03/03	4	36.71	56	36.57	37.30	-52	10,910	-0.48%
2021/03/02	12	36.15	62	36.24	35.95	-50	10,756	-0.46%
2021/02/26	5	35.82	0	0.00	36.05	5	10,771	0.05%
2021/02/25	5	35.50	0	0.00	35.95	5	10,715	0.05%
2021/02/24	2	35.30	17	35.77	35.35	-15	10,732	-0.14%
2021/02/23	6	35.99	12	36.20	35.95	-6	10,756	-0.06%
2021/02/22	11	34.22	9	34.48	35.10	2	10,588	0.02%
2021/02/19	6	33.94	4	33.88	33.90	2	10,606	0.02%
2021/02/18	1	33.60	16	34.35	34.55	-15	10,763	-0.14%
2021/02/17	5	32.75	0	0.00	33.20	5	10,654	0.05%
2021/02/05	2	32.38	1	32.50	32.30	1	10,617	0.01%
2021/02/04	1	32.35	1	32.15	32.20	0	10,636	0.00%
2021/02/03	3	31.72	0	0.00	31.65	3	10,641	0.03%
2021/02/02	3	31.92	0	0.00	32.00	3	10,683	0.03%
2021/02/01	1	31.50	1	31.70	31.90	0	10,805	0.00%
2021/01/29	2	31.55	2	31.60	31.40	0	10,839	0.00%
2021/01/28	1	31.95	0	0.00	32.10	1	10,819	0.01%
2021/01/27	3	33.05	1	32.85	32.85	2	10,853	0.02%
2021/01/26	0	0.00	7	33.39	33.35	-7	10,842	-0.06%
2021/01/25	0	0.00	15	33.11	33.35	-15	10,814	-0.14%
2021/01/22	12	32.52	3.3	32.51	33.15	8.8	10,851	0.08%
2021/01/21	14	32.26	13	32.03	32.15	1	10,796	0.01%
2021/01/20	14	32.15	0	0.00	32.20	14	10,939	0.13%
2021/01/19	58	33.65	0	0.00	33.40	58	10,812	0.54%
2021/01/18	3	33.52	7	33.76	34.00	-4	10,762	-0.04%
2021/01/15	15	34.91	10	34.91	34.55	5	10,718	0.05%
2021/01/14	2	35.38	2	35.55	35.60	0	10,703	0.00%
2021/01/13	75	35.56	2	35.10	35.15	73	10,690	0.68%
2021/01/12	3	36.30	2	36.40	36.10	1	10,562	0.01%
2021/01/11	0	0.00	3	36.92	37.00	-3	10,483	-0.03%
2021/01/08	0	0.00	6	36.93	37.00	-6	10,435	-0.06%
2021/01/07	5	36.75	2	36.75	36.60	3	10,330	0.03%
2021/01/06	11	37.32	4	36.94	36.80	7	10,253	0.07%
2021/01/05	12	37.68	36	37.32	37.75	-24	10,071	-0.24%
2021/01/04	33	36.59	9	37.19	36.95	24	9,841	0.24%
2020/12/31	2	35.83	1	36.40	36.50	1	9,587	0.01%
2020/12/30	21	36.42	2	36.73	36.15	19	9,502	0.20%
2020/12/29	7	37.24	14	37.28	37.40	-7	9,217	-0.08%
2020/12/28	13	36.59	1	36.65	36.30	12	8,927	0.13%
2020/12/25	5	36.50	3	36.65	36.55	2	8,843	0.02%
2020/12/24	5	36.86	7	37.58	36.60	-2	8,722	-0.02%
2020/12/23	4	37.00	2	37.05	37.30	2	8,566	0.02%
2020/12/22	25	38.67	24	38.80	37.40	1	8,472	0.01%
2020/12/21	23	37.50	71	37.39	38.25	-48	7,763	-0.62%
2020/12/18	13	35.17	6	35.32	35.30	7	7,197	0.10%
2020/12/17	5	34.85	6.3	34.85	34.90	-1.3	7,094	-0.02%
2020/12/16	1.3	34.79	4.8	34.65	34.90	-3.5	7,101	-0.05%
2020/12/15	12	35.08	40	34.55	34.50	-28	7,053	-0.40%
2020/12/14	3	33.95	23	33.99	33.95	-20	6,976	-0.29%
2020/12/11	4	33.53	3	33.40	33.80	1	7,087	0.01%
2020/12/10	10	34.07	2	33.50	33.35	8	7,114	0.11%
2020/12/09	9	33.71	1	33.75	33.80	8	7,029	0.11%
2020/12/08	3	33.02	5	33.10	33.20	-2	7,277	-0.03%
2020/12/07	2	33.08	5	33.10	33.20	-3	7,495	-0.04%
2020/12/04	0	0.00	9	33.16	33.20	-9	7,767	-0.12%
2020/12/03	4	32.85	2	33.00	32.80	2	8,068	0.02%
2020/12/02	7	33.16	0	0.00	33.20	7	8,464	0.08%
2020/11/30	13	34.50	5	34.98	33.45	8	8,782	0.09%
2020/11/27	2	33.55	13	32.95	33.55	-11	8,605	-0.13%
2020/11/26	11	32.20	0	0.00	32.25	11	8,472	0.13%
2020/11/25	3	31.65	12	31.98	32.00	-9	8,548	-0.11%
2020/11/24	0	0.00	2	31.30	31.30	-2	8,433	-0.02%
2020/11/23	6	31.35	11	31.35	31.80	-5	8,398	-0.06%
2020/11/20	38	30.77	1	31.15	30.90	37	8,299	0.45%
2020/11/19	18	31.64	9	31.48	31.45	9	8,203	0.11%
2020/11/18	11	32.53	30	32.21	32.00	-19	8,150	-0.23%
2020/11/17	9	32.04	78	31.96	32.50	-69	8,045	-0.86%
2020/11/16	42	30.85	0	0.00	30.85	42	7,804	0.54%
2020/11/13	0	0.00	2	30.20	30.60	-2	7,786	-0.03%
2020/11/12	27	30.23	2	30.15	30.00	25	7,779	0.32%
2020/11/11	2	30.35	1	30.45	30.80	1	7,797	0.01%
2020/11/10	28	30.95	59	31.01	30.75	-31	7,771	-0.40%
2020/11/09	9	31.53	37.1	31.42	31.20	-28.1	7,697	-0.36%
2020/11/06	2	30.73	0.2	30.70	30.60	1.8	7,563	0.02%
2020/11/04	0	0.00	11	30.44	30.35	-11	7,493	-0.15%
2020/11/03	6	29.83	0	0.00	29.85	6	7,393	0.08%
2020/11/02	4	29.84	0	0.00	29.85	4	7,381	0.05%
2020/10/30	11	30.19	9	30.64	30.20	2	7,352	0.03%
2020/10/29	6	30.02	20.3	29.83	30.05	-14.3	7,258	-0.20%
2020/10/28	5.3	30.31	114	30.85	30.40	-108.8	7,223	-1.51%	大賣/鉅額交易
2020/10/27	0	0.00	6	29.80	29.90	-6	6,966	-0.09%
2020/10/26	1	29.70	156	29.60	29.75	-155	6,917	-2.24%	大賣/鉅額交易
2020/10/22	0	0.00	3	29.38	29.25	-3	6,885	-0.04%
2020/10/21	1	29.00	1	29.00	29.15	0	6,825	0.00%
2020/10/20	1	28.50	0	0.00	28.50	1	6,798	0.01%
2020/10/19	7	29.08	0	0.00	28.90	7	6,771	0.10%
2020/10/14	1	28.95	1	29.05	29.00	0	6,688	0.00%
2020/10/13	2	28.55	1	28.80	28.90	1	6,646	0.02%
2020/10/12	8	28.54	0	0.00	28.45	8	6,615	0.12%
2020/10/07	3	29.00	0	0.00	28.80	3	6,476	0.05%
2020/10/06	7	28.80	5	28.75	28.95	2	6,428	0.03%
2020/10/05	1	28.65	3.1	28.61	28.95	-2.1	6,396	-0.03%
2020/09/29	0	0.00	6	28.33	28.35	-6	6,306	-0.10%
2020/09/28	1	28.10	0	0.00	28.50	1	6,291	0.02%
2020/09/25	2	28.50	1	28.00	28.05	1	6,256	0.02%
2020/09/24	2	28.93	0	0.00	28.75	2	6,161	0.03%
2020/09/23	2	29.55	1	29.35	29.40	1	6,080	0.02%
2020/09/22	2	29.70	0	0.00	29.85	2	6,014	0.03%
2020/09/21	1	29.80	23	29.17	29.70	-22	5,899	-0.37%
2020/09/18	3	29.45	2	29.55	29.50	1	5,753	0.02%
2020/09/17	7	30.59	2	30.08	30.20	5	5,605	0.09%
2020/09/16	3	30.37	8	30.28	30.60	-5	5,432	-0.09%
2020/09/15	3	29.75	0	0.00	30.00	3	5,264	0.06%
2020/09/14	5	29.81	5	29.90	30.00	0	5,154	0.00%
2020/09/11	16	29.93	12	29.99	29.55	4	5,015	0.08%
2020/09/10	45	30.13	13	30.13	30.00	32	4,700	0.68%
2020/09/09	123	30.70	49	30.64	30.70	74	4,502	1.64%	大買/
2020/09/08	137	29.63	42	29.63	30.65	95	4,220	2.25%	大買/
2020/09/07	15	29.72	160	29.60	29.65	-145	3,982	-3.64%	大賣/鉅額交易
2020/09/04	64	28.79	22	29.06	28.95	42	3,599	1.17%
2020/09/03	21	28.19	74	28.35	28.10	-53	3,323	-1.59%
2020/09/02	4	27.70	2	27.30	27.70	2	3,138	0.06%
2020/09/01	4	27.26	1	27.30	26.95	3	2,928	0.10%
2020/08/31	24	26.48	52	26.34	26.75	-28	2,849	-0.98%
2020/08/28	0	0.00	14	25.70	25.70	-14	2,699	-0.52%
2020/08/27	0	0.00	5	25.30	25.50	-5	2,692	-0.19%
2020/08/26	7	25.49	0	0.00	25.50	7	2,680	0.26%
2020/08/24	1	25.30	0	0.00	25.40	1	2,686	0.04%
2020/08/21	11	25.15	0	0.00	25.25	11	2,663	0.41%
2020/08/20	0	25.00	0	0.00	24.80	0	2,643	0.00%
2020/08/19	31	25.75	2	25.75	25.55	29	2,601	1.11%
2020/08/18	0	0.00	5	25.50	25.60	-5	2,564	-0.19%
2020/08/17	5	25.30	1	25.30	25.40	4	2,525	0.16%
2020/08/14	2	24.38	14	24.61	24.75	-12	2,462	-0.49%
2020/08/13	1	24.30	0	0.00	24.55	1	2,427	0.04%
2020/08/12	0	0.00	10	24.40	24.60	-10	2,438	-0.41%
2020/08/11	30	24.20	30	24.44	24.55	0	2,421	0.00%
2020/08/10	20	24.14	23	24.13	24.15	-3	2,370	-0.13%
2020/08/07	1	23.75	5	23.90	23.80	-4	2,348	-0.17%
2020/08/06	1	23.85	2	23.85	23.90	-1	2,340	-0.04%
2020/08/05	20	23.93	0	0.00	23.95	20	2,324	0.86%
2020/08/03	7	23.98	90	24.10	24.00	-83	2,291	-3.62%
2020/07/30	0	0.00	3	23.60	23.55	-3	2,230	-0.13%
2020/07/29	1	23.50	0	0.00	23.55	1	2,224	0.04%
2020/07/28	16	23.41	5	23.36	23.35	11	2,207	0.50%
2020/07/27	1	23.55	0	0.00	23.50	1	2,191	0.05%
2020/07/24	0	0.00	2	23.78	23.55	-2	2,185	-0.09%
2020/07/23	0	0.00	2	23.80	23.80	-2	2,159	-0.09%
2020/07/22	0	0.00	4	23.41	23.50	-4	2,127	-0.19%
2020/07/21	5	22.90	0	0.00	23.00	5	2,086	0.24%
2020/07/17	2	23.00	0	0.00	22.95	2	2,041	0.10%
2020/07/16	0	0.00	2	23.00	22.95	-2	2,046	-0.10%
2020/07/15	1	22.90	4	22.84	22.95	-3	2,030	-0.15%
2020/07/13	1	22.80	2	22.80	22.80	-1	2,030	-0.05%
2020/07/07	3	22.80	1	22.80	22.80	2	2,008	0.10%
2020/07/06	4	23.05	1	23.10	23.05	3	1,990	0.15%
2020/07/03	1	23.20	0	0.00	23.25	1	1,971	0.05%
2020/07/02	0	0.00	17	23.18	23.15	-17	1,954	-0.87%
2020/07/01	0	0.00	3	22.65	22.60	-3	1,901	-0.16%
2020/06/29	1	22.00	0	0.00	22.10	1	1,868	0.05%
2020/06/23	6	22.11	0	0.00	22.15	6	1,882	0.32%
2020/06/22	1	22.45	0	0.00	22.40	1	1,897	0.05%
2020/06/19	0	0.00	2	22.20	22.40	-2	1,902	-0.11%
2020/06/18	2	22.05	0	0.00	22.05	2	1,889	0.11%
2020/06/17	1	22.00	0	0.00	22.20	1	1,882	0.05%
2020/06/16	22	21.90	0	0.00	22.00	22	1,892	1.16%
2020/06/15	38	22.01	0	0.00	21.90	38	1,881	2.02%
2020/06/12	73	22.43	1	22.45	22.35	72	1,835	3.92%
2020/06/11	1	24.35	8	24.34	24.30	-7	1,737	-0.40%
2020/06/10	0	0.00	3	24.35	24.30	-3	1,678	-0.18%
2020/06/09	0	0.00	1	24.30	24.30	-1	1,670	-0.06%
2020/06/03	4	24.36	0	0.00	24.35	4	1,728	0.23%
2020/06/01	0	0.00	6	24.19	24.20	-6	1,825	-0.33%
2020/05/28	0	0.00	5	24.10	24.15	-5	1,835	-0.27%
2020/05/27	0	0.00	1	24.05	24.15	-1	1,857	-0.05%
2020/05/26	0	0.00	2	23.93	24.05	-2	1,838	-0.11%
2020/05/25	9	23.84	0	0.00	23.90	9	1,822	0.49%
2020/05/22	0	0.00	5	23.95	23.85	-5	1,826	-0.27%
2020/05/14	1	23.10	0	0.00	23.05	1	1,701	0.06%
2020/05/13	1	23.20	10	23.10	23.25	-9	1,700	-0.53%
2020/05/11	1	23.25	2	23.20	23.15	-1	1,817	-0.06%
2020/05/08	6	23.15	0	0.00	23.15	6	1,808	0.33%
2020/05/07	0	0.00	10	23.05	23.05	-10	1,809	-0.55%
2020/05/06	10	22.90	0	0.00	22.90	10	1,815	0.55%
2020/05/05	0	0.00	8	22.77	22.90	-8	1,805	-0.44%
2020/05/04	0	0.00	1	22.85	22.70	-1	1,802	-0.06%
2020/04/30	5	22.90	0	0.00	23.10	5	1,801	0.28%
2020/04/29	0	0.00	1	22.75	22.80	-1	1,815	-0.06%
2020/04/27	1	22.30	0	0.00	22.35	1	1,871	0.05%
2020/04/24	0.4	22.20	0	0.00	22.00	0.4	1,861	0.02%
2020/04/21	4	21.81	50	21.92	21.80	-46	1,877	-2.45%
2020/04/17	1	22.10	0	0.00	22.10	1	1,863	0.05%
2020/04/15	5	22.15	0	0.00	22.15	5	1,865	0.27%
2020/04/14	0	0.00	1.4	22.12	22.05	-1.4	1,889	-0.07%
2020/04/09	2	21.78	0	0.00	21.80	2	1,932	0.10%
2020/04/06	3	21.40	0	0.00	21.45	3	1,953	0.15%
2020/03/31	0	0.00	0	22.80	21.60	0	1,949	0.00%
2020/03/27	5	21.35	3	21.25	21.10	2	1,969	0.10%
2020/03/23	4	19.64	5	19.50	19.60	-1	1,922	-0.05%
2020/03/20	7	20.09	1	20.00	20.00	6	1,937	0.31%
2020/03/19	2	19.60	0	0.00	19.40	2	1,922	0.10%
2020/03/18	11	21.88	0	0.00	21.30	11	1,866	0.59%
2020/03/17	10	22.03	4	21.95	21.90	6	1,837	0.33%
2020/03/16	0	0.00	10	22.50	22.30	-10	1,810	-0.55%
2020/03/13	8	21.75	0	0.00	22.15	8	1,764	0.45%
2020/03/12	10	22.90	0	0.00	22.75	10	1,702	0.59%
2020/03/11	30	23.75	3	23.50	23.45	27	1,674	1.61%
2020/03/10	10	23.40	0	0.00	23.25	10	1,661	0.60%
2020/03/09	5	23.75	2	24.03	23.50	3	1,628	0.18%
2020/03/06	0	0.00	4	24.05	24.10	-4	1,597	-0.25%
2020/03/05	4	24.35	26	24.50	24.35	-22	1,567	-1.40%
2020/03/04	0	0.00	6	23.52	23.60	-6	1,479	-0.41%
2020/03/03	50	23.06	5	23.00	23.10	45	1,474	3.05%
2020/03/02	1	22.75	20	22.45	22.70	-19	1,482	-1.28%
2020/02/27	0	0.00	10	22.50	22.50	-10	1,529	-0.65%
2020/02/26	20	22.55	0	0.00	22.50	20	1,581	1.26%
2020/02/20	5	22.70	0	22.70	22.65	5	1,603	0.31%
2020/02/14	1	22.60	10	22.65	22.65	-9	1,614	-0.56%
2020/02/10	2	22.60	0	0.00	22.55	2	1,464	0.14%
2020/02/07	4	22.74	0	0.00	22.80	4	1,463	0.27%
2020/02/05	1	22.75	2	22.80	22.75	-1	1,476	-0.07%
2020/02/04	0	0.00	10	22.80	22.80	-10	1,473	-0.68%
2020/01/15	0	0.00	0	23.30	23.25	0	1,369	0.00%
2020/01/14	0	0.00	1	23.35	23.35	-1	1,375	-0.07%
2020/01/10	0	0.00	3	23.05	23.15	-3	1,434	-0.21%
2020/01/08	0	0.00	1	23.15	23.10	-1	1,437	-0.07%
2020/01/07	0	0.00	21	23.25	23.25	-21	1,404	-1.50%
2020/01/03	0	0.00	0	23.35	23.35	0	1,397	0.00%
2019/12/31	0	0.00	1	22.95	23.00	-1	1,358	-0.07%
2019/12/30	0	0.00	10	22.90	22.95	-10	1,333	-0.75%
2019/12/27	0	0.00	1	22.95	22.95	-1	1,325	-0.08%
2019/12/20	1	22.70	0	0.00	22.70	1	1,247	0.08%
2019/12/17	1	22.90	0	0.00	22.95	1	1,185	0.08%
2019/12/10	20	22.45	0	0.00	22.40	20	1,126	1.78%
2019/12/06	0	0.00	1	22.65	22.65	-1	1,142	-0.09%
2019/12/02	0	0.00	1	22.55	22.60	-1	1,144	-0.09%
2019/11/28	0	0.00	102	22.45	22.55	-102	1,149	-8.87%	大賣/鉅額交易
2019/11/27	1	22.30	1	22.65	22.40	0	1,114	0.00%
2019/11/26	0	0.00	15	22.35	22.50	-15	1,098	-1.37%
2019/11/20	0	0.00	2	21.75	21.70	-2	969	-0.21%
2019/11/11	50	21.55	0	0.00	21.50	50	995	5.03%
2019/10/29	50	21.40	0	0.00	21.40	50	1,086	4.60%
2019/10/23	2	21.45	0	0.00	21.35	2	1,116	0.18%
2019/10/22	2	21.80	2	21.65	21.60	0	1,096	0.00%
2019/10/04	10	21.75	0	0.00	21.75	10	1,114	0.90%
2019/09/20	1	21.35	1	21.45	21.50	0	1,149	0.00%
2019/09/19	0	0.00	4	21.35	21.35	-4	1,145	-0.35%
2019/09/17	0	0.00	5	21.25	21.25	-5	1,198	-0.42%
2019/09/16	0	0.00	5	21.15	21.15	-5	1,229	-0.41%
2019/09/09	3	20.97	3	21.03	21.10	0	1,243	0.00%
2019/09/06	1	21.25	0	0.00	21.25	1	1,236	0.08%
2019/09/04	7	20.77	0	0.00	20.90	7	1,245	0.56%
2019/09/03	2	20.85	0	0.00	20.90	2	1,226	0.16%
2019/09/02	7	20.74	0	0.00	20.85	7	1,207	0.58%
2019/08/28	0	0.00	5	20.65	20.65	-5	1,179	-0.42%
2019/08/27	5	20.65	0	0.00	20.65	5	1,169	0.43%
2019/08/26	10	20.73	0	0.00	20.70	10	1,155	0.87%
2019/08/22	5	20.85	0	0.00	20.80	5	1,153	0.43%
2019/08/21	1	20.75	0	0.00	20.80	1	1,175	0.09%
2019/08/20	5	20.75	0	0.00	20.80	5	1,179	0.42%
2019/08/19	6	20.75	0	0.00	20.75	6	1,164	0.52%
2019/08/16	1	21.00	0	0.00	20.90	1	1,161	0.09%
2019/08/06	2	20.38	0	0.00	20.60	2	1,130	0.18%
2019/08/02	4	21.10	0	0.00	21.10	4	1,121	0.36%
2019/07/30	0	0.00	1	21.75	21.70	-1	1,109	-0.09%
2019/07/26	1	21.70	0	0.00	21.60	1	1,130	0.09%
2019/07/25	1	21.55	0	0.00	21.60	1	1,130	0.09%
2019/07/24	3	21.67	0	0.00	21.55	3	1,124	0.27%
2019/07/23	3	21.92	0	0.00	21.90	3	1,114	0.27%
2019/07/22	0	0.00	2	21.98	22.00	-2	1,109	-0.18%
2019/07/17	6	22.01	0	0.00	22.05	6	1,169	0.51%
2019/07/16	6	22.33	1	22.55	22.35	5	1,172	0.43%
2019/07/15	1	23.70	2	23.70	23.65	-1	1,160	-0.09%
2019/07/12	0	0.00	1	23.70	23.65	-1	1,153	-0.09%
2019/07/11	0	0.00	3	23.70	23.70	-3	1,151	-0.26%
2019/07/04	0	0.00	4	22.99	22.95	-4	1,165	-0.34%
2019/07/01	0	0.00	3	23.20	23.30	-3	1,199	-0.25%
2019/06/24	10	23.40	0	0.00	23.35	10	1,205	0.83%
2019/06/21	0	0.00	1	23.45	23.45	-1	1,160	-0.09%
2019/06/20	1	23.00	0	0.00	23.10	1	1,129	0.09%
2019/06/19	0	0.00	3	22.80	23.00	-3	1,125	-0.27%
2019/06/18	0	0.00	1	22.80	22.85	-1	1,133	-0.09%
2019/06/17	0	0.00	1	22.75	22.85	-1	1,135	-0.09%
2019/06/14	0	0.00	3	22.75	22.75	-3	1,137	-0.26%
2019/06/11	0	0.00	1	22.35	22.40	-1	1,129	-0.09%
2019/05/31	2	22.13	0	0.00	22.15	2	1,141	0.18%
2019/05/29	1	22.15	0	0.00	22.00	1	1,144	0.09%
2019/05/28	2	22.28	0	0.00	21.85	2	1,131	0.18%
2019/05/24	1	22.35	0	0.00	22.40	1	1,096	0.09%
2019/05/08	0	0.00	1	22.45	22.45	-1	1,131	-0.09%
2019/05/07	0	0.00	10	22.25	22.35	-10	1,116	-0.90%
2019/04/30	0	0.00	5	22.05	22.10	-5	1,104	-0.45%
2019/04/29	10	21.70	0	0.00	21.90	10	1,098	0.91%
2019/04/26	0	0.00	43	21.55	21.65	-43	1,089	-3.95%
2019/04/24	5	21.60	0	0.00	21.65	5	1,072	0.47%
2019/04/23	2	21.55	0	0.00	21.60	2	1,059	0.19%
2019/04/16	16	21.95	0	0.00	22.00	16	986	1.62%
2019/04/09	5	21.65	0	0.00	21.90	5	947	0.53%
2019/04/03	3	21.20	0	0.00	21.15	3	932	0.32%
2019/03/29	0	0.00	1	21.20	21.25	-1	981	-0.10%
2019/03/28	0	0.00	0	21.25	21.30	0	1,141	0.00%
2019/03/21	15	21.35	38	21.23	21.45	-23	1,235	-1.86%
2019/03/18	0	0.00	1	20.70	20.75	-1	1,198	-0.08%
2019/03/11	1	20.40	0	0.00	20.45	1	1,196	0.08%
2019/03/07	0	0.00	5	20.70	20.60	-5	1,208	-0.41%
2019/02/25	1	20.35	0	0.00	20.30	1	1,202	0.08%
2019/02/20	0	0.00	1	20.35	20.50	-1	1,173	-0.09%
2019/02/18	0	0.00	1	20.00	20.05	-1	1,132	-0.09%
2019/01/29	0	0.00	1	19.70	19.75	-1	1,053	-0.09%
2019/01/28	0	0.00	2	19.60	19.60	-2	1,051	-0.19%
2019/01/24	0	0.00	1	19.55	19.75	-1	1,044	-0.10%
2019/01/14	7	19.00	0	0.00	19.00	7	1,050	0.67%
2019/01/10	10	19.00	0	0.00	19.00	10	1,068	0.94%
2019/01/09	1	19.00	0	0.00	19.05	1	1,064	0.09%
2019/01/07	1	18.75	0	0.00	18.85	1	1,062	0.09%
2019/01/04	1	18.75	1	18.80	18.65	0	1,052	0.00%
2018/12/28	0	0.00	1	19.00	19.00	-1	1,058	-0.09%
2018/12/26	89	18.80	85	18.80	18.85	4	1,068	0.37%
2018/12/22	1	19.05	0	0.00	19.05	1	1,048	0.10%
2018/12/21	31	19.17	0	0.00	18.85	31	1,065	2.91%
2018/12/19	5	19.56	0	0.00	19.60	5	911	0.55%
2018/12/11	1	20.65	0	0.00	20.70	1	854	0.12%
2018/12/07	2	20.70	0	0.00	20.85	2	858	0.23%
2018/12/03	1	20.90	0	0.00	20.95	1	852	0.12%
2018/11/29	0	0.00	2	20.95	20.95	-2	835	-0.24%
2018/11/26	1	20.75	0	0.00	20.75	1	824	0.12%
2018/11/19	1	21.00	0	0.00	21.00	1	830	0.12%
2018/11/07	1	20.90	1	20.90	21.00	0	856	0.00%
2018/11/05	1	21.10	0	0.00	20.90	1	862	0.12%
2018/10/23	38	21.27	0	0.00	21.35	38	863	4.40%
2018/10/19	1	21.70	0	0.00	21.35	1	866	0.12%
2018/10/01	0	0.00	12	23.70	23.75	-12	787	-1.52%
2018/09/28	13	23.62	2	23.70	23.70	11	779	1.41%
2018/09/27	0	0.00	10	23.49	23.50	-10	744	-1.34%
2018/09/25	0	0.00	1	22.80	22.90	-1	750	-0.13%
2018/09/19	0	0.00	1	22.85	22.85	-1	808	-0.12%
2018/09/11	1	22.10	0	0.00	22.15	1	1,051	0.10%
2018/09/07	6	22.49	0	0.00	22.35	6	1,073	0.56%
2018/09/05	15	22.63	0	0.00	22.65	15	1,091	1.37%
2018/08/27	6	22.45	0	0.00	22.45	6	1,126	0.53%
2018/08/22	0	0.00	2	22.40	22.35	-2	1,201	-0.17%
2018/08/17	0	0.00	0.3	22.30	22.10	-0.3	1,241	-0.02%
2018/08/15	3	22.28	0	0.00	22.25	3	1,255	0.24%
2018/08/13	0	0.00	43.9	22.75	22.70	-43.9	1,236	-3.55%
2018/08/10	1	22.90	0	0.00	22.90	1	1,236	0.08%
2018/08/06	1	22.60	0	0.00	22.55	1	1,288	0.08%
2018/07/31	0	0.00	0.1	22.80	22.90	-0.1	1,277	0.00%
2018/07/26	0	0.00	2	22.60	22.55	-2	1,330	-0.15%
2018/07/19	0	0.00	1	22.60	22.30	-1	1,381	-0.07%
2018/07/18	0	0.00	1	22.20	22.60	-1	1,376	-0.07%
2018/07/11	2	21.55	2	21.75	21.70	0	1,378	0.00%
2018/07/10	1	21.60	0	0.00	21.55	1	1,377	0.07%
2018/07/09	1	21.65	1	21.75	21.65	0	1,363	0.00%
2018/07/06	1	21.65	0	0.00	21.70	1	1,357	0.07%
2018/07/05	2	21.90	0	0.00	21.65	2	1,353	0.15%
2018/07/04	1	21.70	0	0.00	21.95	1	1,356	0.07%
2018/07/03	3	22.07	0	0.00	21.90	3	1,348	0.22%
2018/06/29	1	22.50	0	0.00	22.50	1	1,332	0.08%
2018/06/28	0	0.00	2	24.10	24.00	-2	1,309	-0.15%
2018/06/22	1	23.90	0	0.00	23.90	1	1,086	0.09%
2018/06/20	0	0.00	12	23.89	23.95	-12	1,068	-1.12%
2018/06/19	1	23.95	0	0.00	23.90	1	1,047	0.10%
2018/06/13	0	0.00	1	24.30	24.35	-1	1,038	-0.10%
2018/06/08	0	0.00	4	24.28	24.25	-4	1,074	-0.37%
2018/06/05	1	24.25	1	24.25	24.20	0	1,074	0.00%
2018/06/04	2	24.10	0	0.00	24.15	2	1,070	0.19%
2018/06/01	2	24.05	0	0.00	24.10	2	1,051	0.19%
2018/05/31	6	24.06	0	0.00	24.05	6	1,033	0.58%
2018/05/29	1	24.10	0	0.00	24.15	1	1,023	0.10%
2018/05/28	0	0.00	1.6	24.16	24.20	-1.6	1,032	-0.15%
2018/05/25	0	0.00	3	24.05	24.10	-3	1,032	-0.29%
2018/05/24	1	24.15	0	0.00	24.10	1	1,020	0.10%
2018/05/04	0	0.00	8	24.35	24.10	-8	1,038	-0.77%
2018/04/17	1	24.65	0	0.00	24.60	1	1,216	0.08%
2018/04/16	31	24.85	0	0.00	24.80	31	1,346	2.30%
2018/04/10	0	0.00	4	25.20	25.10	-4	1,560	-0.26%
2018/04/09	5	25.15	0	25.20	25.20	5	1,624	0.31%
2018/04/02	0	0.00	7	25.25	25.25	-7	1,670	-0.42%
2018/03/31	1	25.05	0	0.00	25.10	1	1,749	0.06%
2018/03/30	0	0.00	2	24.75	24.75	-2	1,867	-0.11%
2018/03/26	12	24.15	0	0.00	24.30	12	1,988	0.60%
2018/03/23	8	24.10	0	0.00	24.05	8	1,987	0.40%
2018/03/21	2	23.95	0	0.00	23.90	2	1,978	0.10%
2018/03/20	1	24.05	0	0.00	24.10	1	1,961	0.05%
2018/03/19	0	0.00	2	24.30	24.30	-2	1,942	-0.10%
2018/03/15	2	24.20	0	0.00	24.40	2	1,914	0.10%
2018/03/14	2	24.35	0	0.00	24.40	2	1,907	0.10%
2018/03/12	0	0.00	2	24.65	24.70	-2	1,880	-0.11%
2018/03/09	2	24.35	0	0.00	24.45	2	1,878	0.11%
2018/03/06	1	24.20	0	0.00	24.20	1	1,876	0.05%
2018/03/05	2	24.35	0	0.00	24.35	2	1,874	0.11%
2018/03/02	4	24.85	0	0.00	25.00	4	1,849	0.22%
2018/03/01	2	25.10	0	0.00	25.35	2	1,831	0.11%
2018/02/26	5	25.20	0	0.00	25.40	5	1,799	0.28%
2018/02/23	1	25.50	0	0.00	25.35	1	1,788	0.06%
2018/02/06	8	24.15	5	25.00	24.75	3	1,791	0.17%
2018/02/05	1	25.55	1	25.75	25.75	0	1,761	0.00%
2018/01/31	0	0.00	1	26.30	26.10	-1	1,753	-0.06%
2018/01/30	2	25.85	0	0.00	25.70	2	1,722	0.12%
2018/01/29	0	0.00	1	26.20	26.20	-1	1,714	-0.06%
2018/01/26	1	25.90	0	0.00	26.10	1	1,725	0.06%
2018/01/25	0	0.00	1	26.00	26.00	-1	1,758	-0.06%
2018/01/23	5	26.40	0	0.00	26.30	5	1,760	0.28%
2018/01/19	0	0.00	1	26.70	26.95	-1	1,718	-0.06%
2018/01/15	0	0.00	1	27.10	27.30	-1	1,659	-0.06%
2018/01/12	0	0.00	2	27.55	27.65	-2	1,621	-0.12%
2018/01/11	3	27.35	0	0.00	27.50	3	1,588	0.19%
2018/01/10	0	0.00	73	27.34	27.35	-73	1,527	-4.78%
2018/01/09	0	0.00	20	26.43	26.50	-20	1,396	-1.43%
2018/01/08	0	0.00	10	26.23	26.25	-10	1,331	-0.75%
2018/01/05	1	26.25	5	26.20	26.25	-4	1,300	-0.31%
2018/01/04	2	26.00	10	26.37	26.20	-8	1,293	-0.62%