東鹼 (1708)-第一金-路竹券商分點個股進出

台股 » 個股 » 東鹼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東鹼

(1708)

可現股當沖

股價
32.75
漲跌
▼0.25
漲幅
-0.76%
成交量
3,778張
產業
上市化學類股
340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

東鹼 (1708)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/31	2	32.70	2	33.25	32.75	0	1,371	0.00%
2024/05/30	3	34.57	0	0.00	34.50	3	1,316	0.23%
2024/05/29	3	34.85	4	34.95	34.90	-1	1,283	-0.08%
2024/05/28	10	35.42	0	0.00	35.25	10	1,250	0.80%
2024/05/24	2	34.35	0	0.00	34.50	2	1,203	0.17%
2024/05/23	1	34.30	10	34.43	34.45	-9	1,200	-0.75%
2024/05/22	0	0.00	1	35.20	35.05	-1	1,182	-0.08%
2024/05/21	8	35.03	0.7	34.95	35.20	7.3	1,157	0.63%
2024/05/20	2	34.78	0	35.00	34.75	2	1,127	0.18%
2024/05/17	1	34.55	0	34.75	34.45	1	1,112	0.09%
2024/05/16	0	0.00	1	34.70	35.15	-1	1,090	-0.09%
2024/05/15	2	34.88	0	0.00	34.65	2	1,061	0.19%
2024/05/14	3	34.78	1	34.85	34.75	2	1,039	0.19%
2024/05/13	17	35.22	5.6	35.21	35.00	11.4	1,015	1.12%
2024/05/10	0	0.00	5	34.88	34.85	-5	925	-0.54%
2024/05/09	4	34.18	0.1	34.33	34.10	3.9	847	0.47%
2024/05/08	7	34.28	8.1	34.85	34.35	-1.1	795	-0.14%
2024/05/07	6.1	33.48	12	33.44	33.20	-5.9	658	-0.90%
2024/05/06	0	31.30	0	0.00	31.35	0	571	0.00%
2024/05/03	0	0.00	0.1	31.69	31.55	-0.1	576	-0.02%
2024/04/19	3	30.75	0	0.00	30.45	3	532	0.57%
2024/04/17	0	0.00	1	30.30	30.30	-1	519	-0.19%
2024/04/16	1.1	30.11	0	0.00	30.10	1.1	524	0.21%
2024/04/15	2	31.05	0	0.00	30.85	2	520	0.38%
2024/04/12	0	0.00	1	30.80	30.80	-1	517	-0.19%
2024/04/08	0	0.00	1	30.80	30.85	-1	518	-0.19%
2024/04/03	2	31.00	0	0.00	30.90	2	513	0.39%
2024/03/29	0	0.00	2	30.90	30.90	-2	522	-0.38%
2024/03/28	1.1	31.11	0	0.00	30.95	1.1	532	0.21%
2024/03/22	0.4	30.70	0	0.00	30.80	0.4	557	0.07%
2024/03/19	0	30.90	0	0.00	30.75	0	569	0.00%
2024/03/18	0	0.00	4	30.30	30.50	-4	571	-0.70%
2024/03/13	2	30.50	1	30.85	30.35	1	577	0.17%
2024/03/06	0	0.00	1	31.05	31.00	-1	765	-0.13%
2024/03/05	3	31.35	0	0.00	31.25	3	757	0.40%
2024/03/04	0.1	31.30	0	0.00	31.35	0.1	756	0.01%
2024/02/29	1	31.60	4	31.75	31.80	-3	766	-0.39%
2024/02/27	0.1	31.70	0	0.00	31.50	0.1	766	0.01%
2024/02/23	0.3	31.96	0	0.00	31.80	0.3	753	0.04%
2024/02/21	2	32.40	0	0.00	32.35	2	752	0.27%
2024/02/20	0	32.30	0	0.00	32.15	0	753	0.00%
2024/02/19	4	32.25	0	0.00	32.50	4	759	0.53%
2024/02/16	0	0.00	0	31.75	31.95	0	770	0.00%
2024/02/15	2	31.30	0	0.00	31.50	2	770	0.26%
2024/02/05	0	31.60	1	31.55	31.50	-1	769	-0.13%
2024/02/02	10	32.05	2	31.90	31.90	8	766	1.04%
2024/02/01	0	32.30	0	0.00	32.15	0	765	0.00%
2024/01/31	0	32.25	0	0.00	32.35	0	768	0.00%
2024/01/30	0	33.15	10	32.74	32.50	-10	767	-1.30%
2024/01/29	3.5	32.76	3	32.60	32.90	0.5	765	0.07%
2024/01/26	0	0.00	2	32.30	32.20	-2	754	-0.27%
2024/01/25	0	32.10	0	0.00	31.95	0	747	0.00%
2024/01/24	0	0.00	2	31.98	31.85	-2	754	-0.27%
2024/01/22	3	31.70	0	0.00	31.50	3	758	0.40%
2024/01/19	0	0.00	5	31.35	31.30	-5	763	-0.65%
2024/01/16	0	32.10	0	0.00	31.65	0	768	0.00%
2024/01/12	3	32.05	0	0.00	31.75	3	781	0.38%
2024/01/10	3	31.50	0	0.00	31.30	3	823	0.36%
2024/01/09	0	0.00	10	31.90	31.60	-10	822	-1.22%
2024/01/08	0.1	32.50	0	0.00	32.45	0.1	821	0.01%
2024/01/05	0	33.00	0	0.00	32.70	0	823	0.00%
2024/01/04	0	0.00	1	32.80	32.75	-1	824	-0.12%
2024/01/02	0.1	32.85	0	0.00	32.75	0.1	842	0.01%
2023/12/29	1	32.70	2	32.55	32.75	-1	846	-0.12%
2023/12/28	0	32.50	0	0.00	32.55	0	860	0.00%
2023/12/27	0	32.80	2	32.55	32.55	-2	867	-0.23%
2023/12/26	2	32.55	0	0.00	32.55	2	868	0.23%
2023/12/25	1	32.20	0	0.00	32.30	1	868	0.12%
2023/12/22	0	33.60	1	33.35	33.25	-1	857	-0.11%
2023/12/21	0	33.90	2	33.85	33.80	-2	852	-0.23%
2023/12/20	25	33.90	0	0.00	33.90	25	843	2.96%
2023/12/19	3	33.25	0	0.00	33.20	3	834	0.36%
2023/12/18	2	33.50	0	0.00	33.55	2	829	0.25%
2023/12/15	2	33.30	3	33.30	33.35	-1	820	-0.12%
2023/12/14	27	32.84	0	0.00	32.80	27	814	3.31%
2023/12/13	0	0.00	3	32.65	32.65	-3	813	-0.37%
2023/12/12	10	32.50	0	0.00	32.55	10	823	1.22%
2023/12/11	4	32.95	0	0.00	32.50	4	827	0.48%
2023/12/06	1	33.70	3	33.47	33.60	-2	817	-0.24%
2023/12/05	0	0.00	0	34.00	33.60	0	808	-0.01%
2023/12/04	8.1	34.60	7.1	35.04	34.75	1	758	0.13%
2023/12/01	2.3	32.46	5	32.50	32.35	-2.7	626	-0.44%
2023/11/30	0	0.00	1	32.20	32.25	-1	616	-0.16%
2023/11/27	13	32.08	0	0.00	31.75	13	660	1.97%
2023/11/24	8	31.75	0	0.00	31.75	8	666	1.20%
2023/11/22	0	31.65	0	0.00	31.50	0	671	0.00%
2023/11/21	0	0.00	1	31.70	31.70	-1	675	-0.15%
2023/11/20	1	31.40	1	31.40	31.40	0	674	0.00%
2023/11/17	5.1	31.35	0	0.00	31.35	5.1	673	0.75%
2023/11/14	5	30.35	0	0.00	30.30	5	702	0.71%
2023/11/09	0	0.00	2	30.15	30.35	-2	713	-0.28%
2023/11/06	1	31.10	0	0.00	31.10	1	755	0.13%
2023/11/03	2	30.60	3	30.80	30.60	-1	760	-0.13%
2023/11/01	2	29.90	0	0.00	29.95	2	794	0.25%
2023/10/26	2	30.50	0	0.00	30.45	2	866	0.23%
2023/10/25	1	30.95	0	0.00	31.00	1	880	0.11%
2023/10/20	0	0.00	1	30.80	30.75	-1	958	-0.10%
2023/10/19	0	0.00	1	31.55	31.60	-1	1,001	-0.10%
2023/10/18	0	0.00	1	32.35	32.05	-1	1,221	-0.08%
2023/10/11	0	0.00	0	32.30	32.40	0	1,328	0.00%
2023/10/06	0	0.00	1	31.15	31.35	-1	1,323	-0.08%
2023/10/04	1	30.19	5	29.40	30.25	-4	1,337	-0.30%
2023/10/03	3	30.63	0	0.00	30.50	3	1,356	0.22%
2023/09/28	0	0.00	8	31.05	31.10	-8	1,394	-0.57%
2023/09/22	0	0.00	1	32.30	32.25	-1	1,492	-0.07%
2023/09/21	0	31.70	0	0.00	31.60	0	1,492	0.00%
2023/09/20	0	0.00	1	32.00	32.00	-1	1,497	-0.07%
2023/09/15	0	0.00	2	32.70	32.80	-2	1,509	-0.13%
2023/09/14	1	32.25	0.7	32.20	32.25	0.3	1,498	0.02%
2023/09/12	0	31.25	0	0.00	31.20	0	1,502	0.00%
2023/09/07	0	0.00	0.1	32.05	31.85	-0.1	1,522	-0.01%
2023/08/30	0	0.00	1	32.40	32.50	-1	1,531	-0.07%
2023/08/28	0	0.00	5	31.84	31.65	-5	1,548	-0.32%
2023/08/24	0	0.00	1	32.40	32.20	-1	1,556	-0.06%
2023/08/22	5	32.28	20	32.20	32.15	-15	1,572	-0.95%
2023/08/21	18	32.64	0	0.00	32.30	18	1,579	1.14%
2023/08/18	0	0.00	4	33.35	32.90	-4	1,574	-0.25%
2023/08/17	0	0.00	8	31.78	31.80	-8	1,542	-0.52%
2023/08/16	0	0.00	1	31.25	31.30	-1	1,544	-0.06%
2023/08/15	0	0.00	6	31.85	31.85	-6	1,550	-0.39%
2023/08/14	8	32.42	24	32.01	31.75	-16	1,559	-1.02%
2023/08/11	20	32.98	18	33.08	33.00	2	1,556	0.13%
2023/08/10	4	33.55	0	0.00	33.25	4	1,563	0.26%
2023/08/09	1	33.70	20	33.70	33.70	-19	1,595	-1.19%
2023/08/08	3	34.20	13	34.34	34.10	-10	1,597	-0.63%
2023/08/02	49	35.53	23	35.74	35.15	26	1,753	1.48%
2023/08/01	0	0.00	10	34.34	34.35	-10	1,749	-0.57%
2023/07/31	0	34.20	0	0.00	34.10	0	1,764	0.00%
2023/07/28	11	34.64	0	0.00	34.60	11	1,749	0.63%
2023/07/27	37.1	35.19	5	35.15	35.15	32.1	1,733	1.85%
2023/07/26	1.1	35.11	0	0.00	35.10	1.1	1,725	0.06%
2023/07/25	6.5	35.74	15	35.18	35.50	-8.5	1,720	-0.49%
2023/07/24	13	37.44	55	36.31	36.65	-42	1,694	-2.48%
2023/07/21	69.6	38.01	16	38.18	37.70	53.6	1,668	3.21%
2023/07/20	7	35.81	5	36.08	36.00	2	1,480	0.14%
2023/07/19	8	35.61	22	35.74	35.40	-14	1,468	-0.95%
2023/07/18	10	35.22	0	0.00	34.95	10	1,458	0.69%
2023/07/17	11	33.20	11.2	33.39	33.45	-0.2	1,490	-0.01%
2023/07/13	7	33.37	6	33.28	33.20	1	1,517	0.07%
2023/07/12	6	34.03	10	33.95	33.95	-4	1,536	-0.26%
2023/07/11	5	34.55	0	0.00	34.60	5	1,538	0.32%
2023/07/10	1	34.60	14	34.97	34.50	-13	1,550	-0.84%
2023/07/07	0	0.00	2	35.63	35.60	-2	1,541	-0.13%
2023/07/06	1	36.65	0	0.00	36.30	1	1,543	0.06%
2023/07/05	2.3	39.62	3	39.70	39.60	-0.7	1,535	-0.05%
2023/07/04	3.4	39.41	1	39.50	39.35	2.4	1,482	0.16%
2023/07/03	0	0.00	2	39.28	39.35	-2	1,495	-0.13%
2023/06/30	1	38.75	3	38.90	38.75	-2	1,495	-0.13%
2023/06/28	3	38.65	9	38.65	38.65	-6	1,629	-0.37%
2023/06/27	11	39.06	4	39.05	38.90	7	1,753	0.40%
2023/06/26	0	0.00	1	39.15	39.10	-1	1,767	-0.06%
2023/06/21	0.1	38.90	0	0.00	39.05	0.1	1,794	0.01%
2023/06/20	1	38.90	3	38.95	38.90	-2	1,799	-0.11%
2023/06/19	2	38.95	0	0.00	38.95	2	1,812	0.11%
2023/06/16	0	0.00	1	38.70	38.70	-1	1,825	-0.05%
2023/06/15	4.6	38.49	0	0.00	38.45	4.6	1,838	0.25%
2023/06/14	0	0.00	7	38.72	38.75	-7	1,840	-0.38%
2023/06/13	2	38.40	9	38.42	38.40	-7	1,875	-0.37%
2023/06/12	20	38.30	5	38.15	38.00	15	1,886	0.80%
2023/06/09	4.1	38.50	0	0.00	38.60	4.1	1,897	0.21%
2023/06/08	0	0.00	1	38.45	38.50	-1	1,923	-0.05%
2023/06/07	0	0.00	5	38.12	38.10	-5	1,945	-0.26%
2023/06/06	0	0.00	1	37.95	37.90	-1	1,971	-0.05%
2023/06/05	0	0.00	2	37.83	37.85	-2	2,040	-0.10%
2023/06/02	10	37.48	4	37.49	37.45	6	2,113	0.28%
2023/06/01	2	37.40	14	37.19	37.40	-12	2,325	-0.52%
2023/05/31	5.8	36.77	1	36.85	36.95	4.8	2,605	0.18%
2023/05/26	2	36.55	0	0.00	36.30	2	2,829	0.07%
2023/05/25	6.7	36.90	4	36.83	36.75	2.7	2,864	0.10%
2023/05/24	0	0.00	5	37.06	37.05	-5	2,874	-0.17%
2023/05/23	0	0.00	6	37.15	37.10	-6	2,889	-0.21%
2023/05/22	11	36.74	0	0.00	36.90	11	2,931	0.38%
2023/05/19	0	0.00	2	36.65	36.50	-2	2,936	-0.07%
2023/05/18	2	36.55	0	0.00	36.50	2	2,940	0.07%
2023/05/17	1	36.50	7	36.42	36.45	-6	2,941	-0.20%
2023/05/16	3	35.58	21	36.00	36.00	-18	2,936	-0.61%
2023/05/15	5.2	35.96	0	0.00	35.60	5.2	2,940	0.18%
2023/05/12	1	36.95	4	36.80	36.40	-3	2,919	-0.10%
2023/05/11	1	36.95	4	36.80	36.60	-3	2,926	-0.10%
2023/05/10	6	36.44	20	36.62	36.70	-14	2,923	-0.48%
2023/05/09	46.3	37.47	6	37.77	37.00	40.3	2,901	1.39%
2023/05/08	29.2	40.47	3	40.30	40.30	26.2	2,786	0.94%
2023/05/05	4	41.26	3	41.30	41.25	1	2,765	0.04%
2023/05/02	2	41.08	1	41.45	41.60	1	2,880	0.03%
2023/04/28	3	41.45	2	41.50	41.35	1	2,906	0.03%
2023/04/27	2.1	41.26	0	0.00	41.25	2.1	2,913	0.07%
2023/04/26	3	40.58	2	40.50	40.70	1	2,892	0.03%
2023/04/25	4	41.29	1	41.45	40.60	3	2,888	0.10%
2023/04/24	1	41.50	1	41.25	41.15	0	2,884	0.00%
2023/04/21	0	41.50	12	41.74	41.30	-12	2,886	-0.41%
2023/04/20	4	42.25	2	42.65	42.00	2	2,914	0.07%
2023/04/19	1	42.35	1	42.75	42.35	0	2,855	0.00%
2023/04/18	0	0.00	2	42.70	42.65	-2	2,851	-0.07%
2023/04/17	1	43.15	7	43.26	43.20	-6	2,830	-0.21%
2023/04/14	3	42.73	5	42.84	42.80	-2	2,803	-0.07%
2023/04/13	1	42.85	3	42.68	42.65	-2	2,798	-0.07%
2023/04/12	0	0.00	2	42.90	42.95	-2	2,795	-0.07%
2023/04/11	4	42.90	4	42.88	42.75	0	2,792	0.00%
2023/04/10	0	0.00	3	42.83	42.90	-3	2,799	-0.11%
2023/04/07	2	42.10	3	42.20	42.20	-1	2,809	-0.04%
2023/04/06	5	42.14	0	0.00	42.05	5	2,803	0.18%
2023/03/31	1	42.60	0	0.00	42.55	1	2,787	0.04%
2023/03/30	7	42.49	0	0.00	42.60	7	2,792	0.25%
2023/03/29	22	42.92	24	42.96	42.65	-2	2,784	-0.07%
2023/03/28	22	42.92	7	43.09	42.95	15	2,706	0.55%
2023/03/27	1	41.90	0	0.00	41.90	1	2,617	0.04%
2023/03/24	4	42.00	0	42.25	41.95	4	2,629	0.15%
2023/03/23	1	42.20	0	0.00	42.25	1	2,615	0.04%
2023/03/22	3	42.60	0	0.00	42.45	3	2,624	0.11%
2023/03/21	1	42.20	0	0.00	42.20	1	2,628	0.04%
2023/03/20	5	42.03	3	41.87	41.85	2	2,622	0.08%
2023/03/17	0	0.00	2	42.08	42.10	-2	2,620	-0.08%
2023/03/16	4	42.15	5	41.76	41.80	-1	2,626	-0.04%
2023/03/15	3	43.08	2.8	43.07	43.10	0.2	2,611	0.01%
2023/03/14	3	42.38	1	42.75	42.70	2	2,643	0.08%
2023/03/13	2	41.98	1	42.45	42.30	1	2,680	0.04%
2023/03/10	5	43.29	5	43.27	42.85	0	2,732	0.00%
2023/03/09	46	43.92	40	43.88	43.95	6	2,797	0.22%
2023/03/08	47.5	43.82	31	43.80	43.80	16.5	2,894	0.57%
2023/03/07	11.7	44.43	28	44.48	44.55	-16.3	2,837	-0.57%
2023/03/06	76	45.26	64.2	45.09	45.05	11.8	2,779	0.42%
2023/03/03	9.2	43.39	8	44.49	44.80	1.2	2,628	0.04%
2023/03/02	11.4	42.71	4	42.60	42.65	7.4	2,531	0.29%
2023/03/01	16	42.88	12	43.15	42.40	4	2,516	0.16%
2023/02/23	2	42.55	10	42.63	42.55	-8	2,399	-0.33%
2023/02/22	3	41.80	1	41.80	41.85	2	2,397	0.08%
2023/02/20	0.1	42.45	0	0.00	42.40	0.1	2,428	0.00%
2023/02/16	6	41.02	0	0.00	41.05	6	2,474	0.24%
2023/02/15	0	0.00	1.2	40.88	41.00	-1.2	2,538	-0.05%
2023/02/14	1	40.90	0	0.00	40.90	1	2,560	0.04%
2023/02/13	1	40.60	0	0.00	40.80	1	2,602	0.04%
2023/02/10	0	41.20	0	0.00	41.10	0	2,647	0.00%
2023/02/08	6	41.84	0	0.00	41.80	6	2,722	0.22%
2023/02/06	2.2	41.95	0	0.00	41.85	2.2	2,770	0.08%
2023/02/03	5	42.45	0	0.00	42.35	5	2,814	0.18%
2023/02/02	1.5	42.50	0	0.00	42.45	1.5	2,825	0.05%
2023/02/01	1.2	42.35	0	0.00	42.45	1.2	2,941	0.04%
2023/01/30	0	0.00	3	41.30	41.45	-3	2,949	-0.10%
2023/01/17	0	0.00	1	40.60	40.80	-1	2,976	-0.03%
2023/01/16	0.1	40.60	0	0.00	40.45	0.1	3,059	0.00%
2023/01/13	0.2	40.70	2	40.65	40.55	-1.9	3,199	-0.06%
2023/01/12	0	0.00	2	40.55	40.70	-2	3,468	-0.06%
2023/01/11	3	40.00	0	0.00	40.05	3	3,491	0.09%
2023/01/10	2	40.50	0	0.00	39.95	2	3,499	0.06%
2023/01/06	3	40.57	3	40.85	40.85	0	3,516	0.00%
2022/12/30	1	40.30	0	0.00	40.10	1	3,711	0.03%
2022/12/29	0.1	40.00	0.1	40.25	40.25	0	3,731	0.00%
2022/12/28	0.1	40.70	1	40.55	40.50	-0.9	3,776	-0.02%
2022/12/27	1	41.25	0	0.00	41.35	1	3,807	0.03%
2022/12/26	2	40.98	3	40.95	40.85	-1	3,827	-0.03%
2022/12/23	0	0.00	1	40.70	40.75	-1	3,901	-0.03%
2022/12/20	6	40.70	0	0.00	40.40	6	4,140	0.14%
2022/12/19	0.2	41.50	0	0.00	41.35	0.2	4,207	0.00%
2022/12/16	5.1	42.35	0	0.00	42.40	5.1	4,237	0.12%
2022/12/12	1	42.95	0	0.00	43.00	1	4,861	0.02%
2022/12/09	1	43.90	1	43.90	43.60	0	5,302	0.00%
2022/12/08	3	43.27	2	43.85	44.00	1	5,810	0.02%
2022/12/07	0	0.00	10	43.10	43.25	-10	5,876	-0.17%
2022/12/06	0.2	43.82	1	43.90	43.45	-0.9	6,022	-0.01%
2022/12/05	0.3	44.95	8	44.75	44.70	-7.7	6,138	-0.13%
2022/12/02	4	44.78	3.8	44.68	45.15	0.2	6,300	0.00%
2022/12/01	3	44.40	18	44.27	44.25	-15	6,567	-0.23%
2022/11/30	18.1	43.64	5	43.16	43.40	13.1	6,546	0.20%
2022/11/28	1	42.10	6	42.13	42.10	-5	6,534	-0.08%
2022/11/25	1	42.45	4	42.10	42.00	-3	6,859	-0.04%
2022/11/24	15.4	42.10	1	41.90	42.25	14.4	6,887	0.21%
2022/11/23	1	44.30	0	0.00	44.15	1	6,781	0.01%
2022/11/21	7	43.49	2	43.45	43.45	5	7,055	0.07%
2022/11/18	0	0.00	5	43.10	43.10	-5	7,312	-0.07%
2022/11/17	6	43.98	0	0.00	43.90	6	8,058	0.07%
2022/11/16	0	0.00	2	43.60	43.85	-2	8,663	-0.02%
2022/11/14	0	0.00	1.6	44.27	44.40	-1.6	8,794	-0.02%
2022/11/11	0	0.00	3	43.70	43.35	-3	8,829	-0.03%
2022/11/09	3.9	43.08	10	43.25	43.20	-6.1	9,292	-0.07%
2022/11/08	0	0.00	9	43.09	42.45	-9	9,405	-0.10%
2022/11/07	10	42.00	4	42.09	42.10	6	9,633	0.06%
2022/11/04	8	41.64	27	41.45	41.95	-19	9,658	-0.20%
2022/11/03	25	41.50	51	41.00	41.50	-26	9,709	-0.27%
2022/11/02	6	41.19	0	0.00	41.25	6	9,744	0.06%
2022/11/01	11	40.63	9	41.13	41.15	2	9,751	0.02%
2022/10/31	50	40.15	0	0.00	40.20	50	9,752	0.51%
2022/10/28	3	39.45	28	41.38	39.45	-25	9,786	-0.26%
2022/10/27	28	40.56	4	39.75	40.65	24	9,724	0.25%
2022/10/25	6	40.25	5	40.25	40.10	1	9,792	0.01%
2022/10/24	2	40.30	0	0.00	40.20	2	9,827	0.02%
2022/10/21	8	40.06	13	40.23	39.60	-5	10,008	-0.05%
2022/10/20	16	39.43	23	38.85	38.85	-7	9,960	-0.07%
2022/10/18	7	39.57	0	0.00	39.25	7	9,847	0.07%
2022/10/17	11	38.10	1	37.95	39.15	10	9,959	0.10%
2022/10/14	0	0.00	7.1	38.81	39.25	-7.1	10,033	-0.07%
2022/10/13	5	37.74	0	0.00	37.65	5	10,121	0.05%
2022/10/12	2	41.10	8	40.20	40.20	-6	10,390	-0.06%
2022/10/11	0	0.00	4	41.35	41.15	-4	10,398	-0.04%
2022/10/06	0	0.00	3	42.83	43.00	-3	10,580	-0.03%
2022/10/05	3	43.95	1	44.00	43.15	2	10,829	0.02%
2022/10/04	3	43.20	4	42.50	43.25	-1	11,540	-0.01%
2022/10/03	6	41.60	1	41.95	41.90	5	11,548	0.04%
2022/09/30	0	0.00	10	39.70	41.60	-10	11,547	-0.09%
2022/09/29	12	42.06	0	0.00	41.45	12	11,529	0.10%
2022/09/28	9	43.72	5	44.13	41.20	4	11,508	0.03%
2022/09/27	12	44.92	12	44.59	45.55	0	11,458	0.00%
2022/09/26	4	45.45	36	46.01	45.00	-32	11,520	-0.28%
2022/09/23	7	48.47	1	47.75	47.90	6	11,524	0.05%
2022/09/22	2	48.38	2	48.75	48.85	0	11,540	0.00%
2022/09/21	9	48.64	12.9	48.59	48.50	-3.8	11,545	-0.03%
2022/09/20	2	48.55	3	48.27	48.40	-1	11,483	-0.01%
2022/09/19	16	48.86	5	49.71	48.10	11	11,480	0.10%
2022/09/16	24	52.00	23	52.32	52.10	1	11,116	0.01%
2022/09/15	20	51.07	87	50.78	51.80	-67	10,753	-0.62%
2022/09/14	52	49.01	0	0.00	49.05	52	10,357	0.50%
2022/09/13	2	50.65	11	50.12	49.20	-9	10,436	-0.09%
2022/09/12	6	50.13	12.1	50.20	50.50	-6.1	10,414	-0.06%
2022/09/08	10	49.02	13	49.22	49.60	-3	10,439	-0.03%
2022/09/07	10	48.66	6	48.70	49.05	4	10,388	0.04%
2022/09/06	30	46.74	25	46.30	46.10	5	10,126	0.05%
2022/09/05	3	48.22	0	0.00	47.90	3	10,170	0.03%
2022/09/02	4	49.01	1	48.90	48.85	3	10,351	0.03%
2022/09/01	12	50.01	25.3	50.09	49.00	-13.3	10,433	-0.13%
2022/08/31	9.1	48.41	1	48.05	48.20	8.1	10,327	0.08%
2022/08/30	3	48.98	3.6	49.31	49.00	-0.6	10,338	-0.01%
2022/08/29	16.1	48.99	30	49.18	48.40	-14	10,345	-0.13%
2022/08/26	20	51.26	2	51.05	50.50	18	10,307	0.17%
2022/08/25	14	52.13	12	52.28	51.70	2	10,272	0.02%
2022/08/24	51	52.10	38	52.19	52.10	13	10,231	0.13%
2022/08/23	37	50.35	18	50.09	50.70	19	9,972	0.19%
2022/08/22	2	48.55	10	48.47	48.50	-8	9,618	-0.08%
2022/08/19	3.7	49.56	4	49.55	48.75	-0.3	9,822	0.00%
2022/08/18	1	48.50	0	0.00	48.75	1	10,018	0.01%
2022/08/17	8	49.46	7	49.64	49.05	1	10,280	0.01%
2022/08/16	5	48.84	2	48.05	48.05	3	10,650	0.03%
2022/08/15	8	49.42	4	49.35	49.35	4	11,160	0.04%
2022/08/12	6	49.52	2	48.05	48.25	4	11,284	0.04%
2022/08/11	1	48.05	0	0.00	46.90	1	11,401	0.01%
2022/08/10	2	47.78	5	48.38	47.55	-3	11,732	-0.03%
2022/08/08	0	0.00	1	47.05	47.75	-1	13,090	-0.01%
2022/08/05	0	0.00	7	47.39	47.95	-7	13,654	-0.05%
2022/08/04	0	0.00	2	45.65	46.30	-2	14,050	-0.01%
2022/08/03	5	46.40	1	46.40	45.45	4	14,755	0.03%
2022/08/02	6	46.97	4	46.83	46.80	2	15,652	0.01%
2022/08/01	2	48.50	7	48.61	48.60	-5	16,762	-0.03%
2022/07/29	4	47.80	5	47.65	47.85	-1	18,292	-0.01%
2022/07/28	12	47.80	35	47.84	47.50	-23	18,804	-0.12%
2022/07/27	36	46.81	0	0.00	46.90	36	19,191	0.19%
2022/07/26	7	46.54	3	46.62	46.25	4	19,553	0.02%
2022/07/25	0	0.00	2	45.40	45.70	-2	20,384	-0.01%
2022/07/22	1	46.00	0	0.00	45.25	1	22,032	0.00%
2022/07/21	4	45.13	2	45.43	45.60	2	22,803	0.01%
2022/07/20	12	47.19	11	46.50	46.50	1	23,657	0.00%
2022/07/19	18	47.97	18	47.85	46.65	0	24,294	0.00%
2022/07/18	2	45.38	5	45.58	45.10	-3	24,980	-0.01%
2022/07/15	3	45.23	1	45.45	45.40	2	25,809	0.01%
2022/07/14	4	44.05	7	44.20	45.20	-3	27,095	-0.01%
2022/07/13	11	45.22	3.1	44.94	44.65	7.9	29,111	0.03%
2022/07/12	10.1	50.22	8	48.26	45.40	2.1	31,272	0.01%
2022/07/11	0	0.00	5	50.00	50.00	-5	32,433	-0.02%
2022/07/08	0	0.00	8	45.55	45.50	-8	34,197	-0.02%
2022/07/07	1	45.50	12	45.46	45.50	-11	36,022	-0.03%
2022/07/06	7	44.96	1	44.60	44.60	6	38,830	0.02%
2022/07/05	10	45.71	4	45.88	46.60	6	39,761	0.02%
2022/07/04	8	45.30	8	44.74	45.10	0	40,939	0.00%
2022/07/01	0	0.00	6	44.34	43.45	-6	41,746	-0.01%
2022/06/29	1	46.75	1	47.20	46.60	0	44,488	0.00%
2022/06/28	0	0.00	2	47.93	48.20	-2	46,429	0.00%
2022/06/27	1	48.75	0	0.00	48.75	1	47,870	0.00%
2022/06/24	4	47.25	8	47.71	47.10	-4	51,556	-0.01%
2022/06/23	7	47.97	4	48.26	47.35	3	53,936	0.01%
2022/06/22	2	48.30	5	48.69	48.00	-3	55,460	-0.01%
2022/06/21	12	49.77	22	49.33	49.85	-10	57,907	-0.02%
2022/06/20	11	48.89	12	47.72	47.40	-1	59,482	0.00%
2022/06/17	8	49.26	10	49.76	49.50	-2	60,390	0.00%
2022/06/16	13	50.82	6	50.50	49.20	7	60,469	0.01%
2022/06/15	1	51.80	3	52.07	52.20	-2	60,861	0.00%
2022/06/14	0	0.00	4	51.30	51.60	-4	61,113	-0.01%
2022/06/13	10	52.75	12	52.53	52.10	-2	61,744	0.00%
2022/06/10	2	52.30	1	52.00	52.10	1	62,909	0.00%
2022/06/09	12	53.31	13.5	53.25	53.10	-1.5	63,963	0.00%
2022/06/08	1	55.70	7	55.30	55.00	-6	64,169	-0.01%
2022/06/07	1	54.90	7	55.40	55.50	-6	64,538	-0.01%
2022/06/06	0	0.00	2	54.90	55.00	-2	64,775	0.00%
2022/06/02	17	54.76	11	54.82	54.50	6	65,227	0.01%
2022/06/01	4	55.58	3.3	55.53	55.30	0.7	66,188	0.00%
2022/05/31	52	55.21	44.3	54.99	55.10	7.7	66,495	0.01%
2022/05/30	7	57.09	5	56.98	57.10	2	66,290	0.00%
2022/05/27	8.3	57.02	7	56.86	56.30	1.3	66,757	0.00%
2022/05/26	14	58.31	10	57.83	57.30	4	66,793	0.01%
2022/05/25	31	58.82	38.1	58.20	59.10	-7.1	66,980	-0.01%
2022/05/24	50	58.65	45	58.58	57.70	5	67,492	0.01%
2022/05/23	55.1	59.19	61.1	59.22	60.00	-6	67,475	-0.01%
2022/05/20	7.1	56.78	12	57.14	56.80	-4.9	67,499	-0.01%
2022/05/19	33	55.77	24	56.14	56.00	9	68,010	0.01%
2022/05/18	23	58.04	39	58.06	58.00	-16	68,123	-0.02%
2022/05/17	82	57.47	78	57.74	57.10	4	67,820	0.01%
2022/05/16	28.1	57.18	25	56.72	57.60	3.1	67,246	0.00%
2022/05/13	33	54.26	36	54.83	57.30	-3	66,438	0.00%
2022/05/12	31.6	53.68	43.3	53.86	53.00	-11.7	65,827	-0.02%
2022/05/11	33.2	54.99	20.3	55.12	55.20	12.9	65,391	0.02%
2022/05/10	149	56.76	133.2	56.08	55.40	15.8	64,624	0.02%	大買/大賣/
2022/05/09	218.4	62.12	210	60.79	60.00	8.4	63,659	0.01%	大買/大賣/
2022/05/06	67.3	62.55	67.1	61.98	62.60	0.2	62,466	0.00%
2022/05/05	14.2	60.69	34	59.99	61.00	-19.8	60,851	-0.03%
2022/05/04	32	59.35	28	59.33	58.90	4	60,262	0.01%
2022/05/03	8	57.70	12.9	57.52	57.90	-4.9	59,631	-0.01%
2022/04/29	43.1	58.99	23	59.07	58.70	20.1	59,225	0.03%
2022/04/28	131.1	61.51	336.1	60.37	59.60	-205	58,292	-0.35%	大買/大賣/鉅額交易
2022/04/27	77	59.06	79	59.17	57.50	-2	56,591	0.00%
2022/04/26	23.4	59.87	57.4	58.83	59.90	-34	55,723	-0.06%
2022/04/25	37.3	62.18	35.1	61.88	61.30	2.2	54,787	0.00%
2022/04/22	178.7	64.11	179	65.09	63.30	-0.3	54,173	0.00%	大買/大賣/
2022/04/21	132.2	67.21	21.1	67.84	67.10	111.1	53,260	0.21%	大買/鉅額交易
2022/04/20	73.1	69.70	166.2	69.94	69.00	-93.1	52,464	-0.18%	大賣/
2022/04/19	172.2	70.89	133	69.68	68.70	39.2	51,235	0.08%	大買/大賣/
2022/04/18	172	68.83	202.5	69.47	71.70	-30.5	49,072	-0.06%	大買/大賣/
2022/04/15	98	67.91	84.2	68.26	65.20	13.8	46,694	0.03%
2022/04/14	111	67.93	105.2	67.91	67.80	5.8	44,797	0.01%	大買/大賣/
2022/04/13	225.3	69.00	224.1	68.36	66.40	1.2	42,994	0.00%	大買/大賣/
2022/04/12	233.5	64.68	91.6	66.35	66.80	141.9	41,136	0.34%	大買/鉅額交易
2022/04/11	59	66.65	90.3	66.61	67.80	-31.3	38,299	-0.08%
2022/04/08	52	59.89	71	60.51	61.70	-19	37,341	-0.05%
2022/04/07	85	57.55	89	57.58	56.10	-4	36,101	-0.01%
2022/04/06	80	58.83	78	58.78	58.50	2	35,192	0.01%
2022/04/01	245	57.51	264.5	57.63	57.80	-19.5	34,117	-0.06%	大買/大賣/
2022/03/31	169.5	57.55	305.6	58.05	55.60	-136.1	32,297	-0.42%	大買/大賣/鉅額交易
2022/03/30	287.9	58.46	100	57.79	56.70	187.9	30,335	0.62%	大買/鉅額交易
2022/03/29	340	63.60	286	63.51	62.90	54	28,862	0.19%	大買/大賣/
2022/03/28	138	55.82	120.6	56.80	60.20	17.4	25,109	0.07%	大買/大賣/
2022/03/25	161.5	52.76	151.1	52.93	54.80	10.4	22,696	0.05%	大買/大賣/
2022/03/24	153.1	52.65	138.2	52.69	51.80	14.9	21,101	0.07%	大買/大賣/
2022/03/23	196.3	48.90	206.3	49.22	50.60	-10	18,562	-0.05%	大買/大賣/
2022/03/22	69.2	47.56	87.1	47.64	49.95	-17.9	16,892	-0.11%
2022/03/21	47	44.82	43	45.10	45.45	4	15,894	0.03%
2022/03/18	158	45.02	166.2	45.09	44.70	-8.2	15,684	-0.05%	大買/大賣/
2022/03/17	119	43.65	109	43.34	43.05	10	15,315	0.07%	大買/大賣/
2022/03/16	151.7	45.98	157	45.61	43.85	-5.3	15,210	-0.03%	大買/大賣/
2022/03/15	141.3	47.89	133	45.82	45.00	8.3	14,501	0.06%	大買/大賣/
2022/03/14	87	46.05	87.1	46.45	48.40	-0.1	13,155	0.00%
2022/03/11	14	43.24	17	43.54	44.00	-3	11,993	-0.03%
2022/03/10	26	42.42	35	42.56	43.80	-9	11,624	-0.08%
2022/03/09	21	41.00	12	41.08	41.00	9	11,439	0.08%
2022/03/08	27	42.01	22	41.96	41.20	5	11,353	0.04%
2022/03/07	80	45.11	113.2	45.64	43.40	-33.2	10,831	-0.31%	大賣/
2022/03/04	34	43.15	204.4	43.54	43.80	-170.4	9,824	-1.73%	大賣/鉅額交易
2022/03/03	52	41.91	100	42.54	42.60	-48	9,365	-0.51%
2022/03/02	365	42.30	84	42.24	41.35	281	9,109	3.08%	大買/鉅額交易
2022/03/01	13	40.73	31.2	41.51	42.45	-18.2	8,603	-0.21%
2022/02/25	16	41.64	26	41.07	40.65	-10	8,385	-0.12%
2022/02/24	47.2	41.61	39	41.76	41.05	8.2	7,923	0.10%
2022/02/23	14.1	40.89	53.3	40.81	41.45	-39.2	7,092	-0.55%
2022/02/22	64.5	40.01	142	42.26	38.30	-77.5	6,374	-1.22%	大賣/
2022/02/21	170	39.54	82.1	39.71	39.75	87.9	5,705	1.54%	大買/
2022/02/18	74	38.16	55.9	38.32	39.25	18.1	4,926	0.37%
2022/02/17	1	35.80	32.1	35.62	35.70	-31.1	4,461	-0.70%
2022/02/16	3	34.90	2	35.03	35.15	1	4,404	0.02%
2022/02/15	1	35.00	13	34.83	34.65	-12	4,381	-0.27%
2022/02/14	1	33.15	0	0.00	33.35	1	4,357	0.02%
2022/02/11	1	33.85	2	34.00	33.80	-1	4,379	-0.02%
2022/02/10	2.1	33.55	0	0.00	33.70	2.1	4,387	0.05%
2022/02/09	1.1	33.29	0.1	33.25	33.25	1	4,439	0.02%
2022/02/07	0	0.00	11	32.44	32.80	-11	4,483	-0.25%
2022/01/26	23	31.40	1	31.40	31.40	22	4,504	0.49%
2022/01/25	10	31.00	0	0.00	31.00	10	4,523	0.22%
2022/01/24	10	32.00	0	0.00	31.80	10	4,549	0.22%
2022/01/21	10	33.28	0	0.00	32.85	10	4,526	0.22%
2022/01/20	1	33.85	20	33.95	33.85	-19	4,503	-0.42%
2022/01/19	12	34.04	0	0.00	33.95	12	4,537	0.26%
2022/01/18	4	35.45	1.2	35.07	34.85	2.8	4,611	0.06%
2022/01/17	10.1	35.64	2	35.78	35.85	8.1	4,625	0.18%
2022/01/14	30	36.64	32.1	36.59	36.90	-2.1	4,653	-0.05%
2022/01/13	11	35.90	3	36.18	35.85	8	4,782	0.17%
2022/01/12	4	35.36	26.2	35.61	36.00	-22.2	5,831	-0.38%
2022/01/11	15	34.82	0	0.00	34.50	15	5,893	0.25%
2022/01/10	4	34.84	11	34.76	34.90	-7	5,907	-0.12%
2022/01/07	10	34.10	2	34.00	34.05	8	5,868	0.14%
2022/01/06	1	34.80	0	0.00	34.25	1	5,880	0.02%
2022/01/03	0	0.00	8.1	34.52	34.55	-8.1	5,983	-0.14%
2021/12/30	4	33.93	4	34.11	34.05	0	6,108	0.00%
2021/12/29	0.1	33.60	7	33.76	33.85	-6.9	6,132	-0.11%
2021/12/28	3	33.27	0	0.00	33.35	3	6,180	0.05%
2021/12/27	1	33.35	1	33.25	33.05	0	6,342	0.00%
2021/12/24	10	33.18	3	33.13	33.00	7	6,439	0.11%
2021/12/23	7	33.56	3	33.50	33.35	4	6,540	0.06%
2021/12/22	2	33.78	1	33.90	33.65	1	6,760	0.01%
2021/12/21	5	34.20	0	0.00	34.20	5	6,899	0.07%
2021/12/17	2	33.80	1	33.80	33.60	1	6,883	0.01%
2021/12/16	1.1	33.87	1	33.65	33.40	0.1	6,856	0.00%
2021/12/15	0.1	34.75	0	0.00	34.10	0.1	6,822	0.00%
2021/12/14	1	35.55	0	0.00	34.95	1	6,776	0.01%
2021/12/13	2	37.33	2	37.38	35.80	0	6,784	0.00%
2021/12/10	4	36.88	2	36.88	36.60	2	6,712	0.03%
2021/12/09	0	0.00	11	35.21	34.80	-11	6,529	-0.17%
2021/12/08	1	36.40	1	36.30	35.55	0	6,496	0.00%
2021/12/07	2	36.40	3	36.10	35.90	-1	6,448	-0.02%
2021/12/06	0	0.00	4	36.40	36.45	-4	6,404	-0.06%
2021/12/03	8.9	36.61	1	36.60	36.00	7.9	6,342	0.12%
2021/12/02	2	35.65	3.2	36.24	35.55	-1.2	6,078	-0.02%
2021/12/01	4.7	35.12	2	35.05	35.40	2.7	5,855	0.05%
2021/11/30	1.5	34.97	2.1	35.05	35.30	-0.6	5,825	-0.01%
2021/11/29	1	34.65	6	34.45	34.55	-5	5,782	-0.09%
2021/11/26	4	33.25	23	33.27	33.30	-19	5,756	-0.33%
2021/11/25	10.5	35.07	9.5	35.62	34.30	1	5,736	0.02%
2021/11/24	15	34.69	2.1	34.55	34.75	12.9	5,537	0.23%
2021/11/23	0	0.00	11	33.58	33.50	-11	5,532	-0.20%
2021/11/22	1	33.10	0	0.00	33.05	1	5,565	0.02%
2021/11/19	0	0.00	4	32.83	32.75	-4	5,610	-0.07%
2021/11/18	0	0.00	5	32.87	32.75	-5	5,851	-0.09%
2021/11/17	1	32.15	6.5	32.15	32.35	-5.5	6,208	-0.09%
2021/11/16	0.1	32.00	5	32.26	32.10	-4.9	6,408	-0.08%
2021/11/15	6	31.41	1	31.65	31.65	5	6,492	0.08%
2021/11/12	0	0.00	6	32.17	32.15	-6	6,512	-0.09%
2021/11/11	2	31.73	7	31.60	31.65	-5	6,470	-0.08%
2021/11/10	1	31.35	2	31.63	31.35	-1	6,455	-0.02%
2021/11/09	4	31.15	2	31.60	31.25	2	6,461	0.03%
2021/11/08	8	31.16	8	31.31	31.10	0	6,427	0.00%
2021/11/05	3	30.55	6	30.75	30.75	-3	6,400	-0.05%
2021/11/04	30	30.88	29	30.47	30.40	1	6,390	0.02%
2021/11/03	3	30.25	16	30.53	30.50	-13	6,362	-0.20%
2021/11/02	14	30.13	10	30.31	30.05	4	6,364	0.06%
2021/11/01	4.6	30.32	1	30.60	30.10	3.6	6,341	0.06%
2021/10/29	10	30.84	0	0.00	30.70	10	6,290	0.16%
2021/10/28	4.1	30.94	3	30.90	30.95	1.1	6,260	0.02%
2021/10/27	3.8	30.81	10	31.00	30.90	-6.2	6,240	-0.10%
2021/10/26	28	31.56	2	31.38	31.15	26	6,210	0.42%
2021/10/25	2	32.55	6	32.57	32.60	-4	6,117	-0.07%
2021/10/22	18	33.16	74	32.60	32.35	-56	6,084	-0.92%
2021/10/21	25	35.34	86	35.19	34.50	-61	5,923	-1.03%
2021/10/20	240	35.54	157	35.56	35.35	83	5,681	1.46%	大買/大賣/
2021/10/19	3	32.35	6.4	33.52	34.75	-3.4	4,571	-0.08%
2021/10/18	3	31.15	7.4	30.77	31.60	-4.3	4,403	-0.10%
2021/10/15	0	0.00	2	31.10	31.15	-2	4,400	-0.05%
2021/10/14	0	0.00	4	31.20	31.15	-4	4,403	-0.09%
2021/10/13	2	31.43	3	31.12	30.95	-1	4,385	-0.02%
2021/10/08	4	31.90	17	31.67	31.70	-13	4,495	-0.29%
2021/10/07	25	31.59	9.2	31.36	31.55	15.8	4,477	0.35%
2021/10/06	0	0.00	2	30.95	30.55	-2	4,408	-0.05%
2021/10/05	1	30.50	0	0.00	30.80	1	4,410	0.02%
2021/10/04	9	31.60	11	31.40	31.00	-2	4,406	-0.05%
2021/10/01	3	31.25	14	31.35	30.70	-11	4,313	-0.25%
2021/09/30	12	32.54	13	31.09	32.70	-1	4,287	-0.02%
2021/09/29	14	31.69	5	31.19	30.55	9	4,279	0.21%
2021/09/28	1	31.75	3	31.17	31.65	-2	4,227	-0.05%
2021/09/23	1	29.25	0	0.00	29.25	1	5,193	0.02%
2021/09/22	0	0.00	1	29.30	29.20	-1	5,751	-0.02%
2021/09/17	1	29.95	3	30.00	30.00	-2	6,467	-0.03%
2021/09/16	1	30.25	3	30.48	30.40	-2	7,413	-0.03%
2021/09/15	10	30.83	2	30.38	30.75	8	7,897	0.10%
2021/09/13	1	29.05	0	0.00	29.00	1	8,416	0.01%
2021/09/10	1	28.70	0	0.00	28.85	1	8,541	0.01%
2021/09/07	2	28.93	6	28.93	28.85	-4	8,872	-0.05%
2021/09/03	8	29.61	4	29.40	29.10	4	8,852	0.05%
2021/09/02	6	29.68	0	0.00	29.50	6	8,836	0.07%
2021/09/01	7	30.79	0	0.00	30.10	7	8,778	0.08%
2021/08/31	5	31.37	17	31.39	31.35	-12	8,734	-0.14%
2021/08/30	6	32.43	1	32.65	32.30	5	8,701	0.06%
2021/08/27	10	32.62	3	33.07	32.25	7	8,666	0.08%
2021/08/26	13	37.64	0	0.00	37.35	13	8,590	0.15%
2021/08/25	6.8	36.94	10	36.97	37.75	-3.2	8,520	-0.04%
2021/08/24	11	37.79	9	38.60	37.30	2	8,443	0.02%
2021/08/23	37.2	39.06	44	39.07	39.00	-6.8	8,198	-0.08%
2021/08/20	19	35.73	5	35.94	36.35	14	7,810	0.18%
2021/08/19	6	35.33	5	34.85	34.65	1	7,596	0.01%
2021/08/18	0	0.00	2	34.63	35.10	-2	7,453	-0.03%
2021/08/17	1	34.95	0	0.00	34.20	1	7,397	0.01%
2021/08/13	1	34.80	1	34.70	34.75	0	7,382	0.00%
2021/08/12	1	33.90	0	33.90	34.15	1	7,351	0.01%
2021/08/11	1	34.50	5	35.10	34.25	-4	7,354	-0.05%
2021/08/10	6	34.78	0	0.00	34.70	6	7,340	0.08%
2021/08/09	0	0.00	1	34.90	34.30	-1	7,365	-0.01%
2021/08/06	0	0.00	1	34.80	34.70	-1	7,381	-0.01%
2021/08/04	4	34.80	2	34.55	34.50	2	7,452	0.03%
2021/08/02	2	33.95	2	34.45	34.65	0	7,556	0.00%
2021/07/29	10	34.10	12	34.35	34.65	-2	7,595	-0.03%
2021/07/28	1	33.90	0	0.00	33.80	1	7,594	0.01%
2021/07/27	1	33.70	0	0.00	33.70	1	7,681	0.01%
2021/07/26	0	0.00	1	34.85	34.20	-1	7,893	-0.01%
2021/07/23	1	34.30	0	34.70	34.75	1	7,925	0.01%
2021/07/22	0	0.00	4	33.86	33.90	-4	7,955	-0.05%
2021/07/21	2	34.64	0	0.00	33.85	2	8,120	0.02%
2021/07/19	0	0.00	6	35.40	35.30	-6	8,170	-0.07%
2021/07/16	2	35.30	5.2	35.20	35.20	-3.2	8,460	-0.04%
2021/07/15	18	36.19	19	36.42	36.25	-1	8,657	-0.01%
2021/07/14	2	35.05	0	0.00	34.95	2	8,624	0.02%
2021/07/13	0	0.00	5	35.80	35.00	-5	8,800	-0.06%
2021/07/12	7	36.92	10	36.72	36.75	-3	8,741	-0.03%
2021/07/09	6	36.67	1	37.00	36.45	5	8,704	0.06%
2021/07/08	7	37.63	12	37.69	37.60	-5	8,663	-0.06%
2021/07/07	10	37.75	0	0.00	37.05	10	8,607	0.12%
2021/07/06	18	38.17	17	38.41	37.65	1	8,534	0.01%
2021/07/05	15	37.36	17	37.66	38.35	-2	8,423	-0.02%
2021/07/02	9	38.38	13	37.59	37.60	-4	8,251	-0.05%
2021/07/01	38	40.40	29	39.92	39.00	9	8,075	0.11%
2021/06/30	33	40.35	29.2	40.46	40.30	3.8	7,755	0.05%
2021/06/29	27	41.29	36.1	40.90	40.40	-9.1	7,129	-0.13%
2021/06/28	44	42.78	49	43.07	42.30	-5	6,604	-0.08%
2021/06/25	61	38.96	46	39.51	40.00	15	5,887	0.25%
2021/06/24	66	35.70	59	36.04	36.40	7	4,925	0.14%
2021/06/23	15	35.20	49	36.50	33.10	-34	4,373	-0.78%
2021/06/22	9	36.50	3	36.50	36.50	6	3,790	0.16%
2021/06/21	27	32.87	1	32.45	33.20	26	3,686	0.71%
2021/06/18	16	30.29	3	30.58	30.20	13	3,546	0.37%
2021/06/17	0	0.00	1	28.10	28.20	-1	3,205	-0.03%
2021/06/16	1	27.95	0	0.00	27.95	1	3,203	0.03%
2021/06/15	0	0.00	2	28.00	28.05	-2	3,218	-0.06%
2021/06/11	2	27.70	0	0.00	27.90	2	3,220	0.06%
2021/06/10	0	0.00	1	27.60	27.75	-1	3,185	-0.03%
2021/06/09	3	27.50	3	27.75	27.55	0	3,175	0.00%
2021/06/08	0.1	27.85	0	0.00	27.85	0.1	3,163	0.00%
2021/06/07	1	28.20	1	28.25	28.35	0	3,140	0.00%
2021/06/03	0	0.00	1	28.50	28.35	-1	3,112	-0.03%
2021/05/28	3	26.88	2	27.05	27.10	1	3,035	0.03%
2021/05/25	2	26.60	0	0.00	26.50	2	3,013	0.07%
2021/05/24	2	26.50	0	0.00	26.60	2	3,001	0.07%
2021/05/19	0	0.00	1	26.20	26.05	-1	2,968	-0.03%
2021/05/17	1	24.50	0	0.00	24.65	1	2,967	0.03%
2021/05/14	2	26.30	0	26.80	25.80	2	2,927	0.07%
2021/05/13	5	26.00	2	25.90	25.80	3	2,896	0.10%
2021/05/12	1	27.90	0	0.00	26.60	1	2,857	0.04%
2021/05/11	0	0.00	3	29.30	28.90	-3	2,769	-0.11%
2021/05/10	2	29.60	0	0.00	29.75	2	2,700	0.07%
2021/05/04	7	29.11	18	28.89	28.40	-11	2,543	-0.43%
2021/05/03	16	30.08	6	30.20	30.10	10	2,435	0.41%
2021/04/29	0	0.00	11	28.70	28.70	-11	2,190	-0.50%
2021/04/28	1	29.45	1	29.60	29.15	0	2,138	0.00%
2021/04/27	9	29.74	0.5	29.50	30.00	8.5	2,084	0.41%
2021/04/26	16	28.93	5.2	28.96	29.40	10.8	1,878	0.58%
2021/04/23	0	0.00	2	28.60	28.65	-2	1,820	-0.11%
2021/04/22	6	32.00	6	31.38	30.00	0	1,751	0.00%
2021/04/21	33	30.63	41	30.22	30.70	-8	1,429	-0.56%
2021/04/20	0	0.00	38	28.46	28.30	-38	1,168	-3.25%
2021/04/19	43	28.64	0	0.00	28.75	43	1,064	4.04%
2021/04/16	0	0.00	2.1	26.10	26.15	-2.1	828	-0.25%
2021/04/14	0	0.00	20	25.30	25.40	-20	776	-2.58%
2021/04/08	1	25.00	0	0.00	25.05	1	718	0.14%
2021/04/07	0	0.00	1	25.05	25.15	-1	701	-0.14%
2021/04/06	0	0.00	1	24.70	24.65	-1	687	-0.15%
2021/04/01	6	24.63	0	0.00	24.65	6	716	0.84%
2021/03/31	0	0.00	1	24.55	24.60	-1	711	-0.14%
2021/03/30	1	24.00	0	0.00	23.95	1	681	0.15%
2021/03/22	1	23.70	0	0.00	23.70	1	884	0.11%
2021/03/18	0	23.50	0	0.00	23.65	0	865	0.00%
2021/03/17	0	23.30	0	0.00	23.20	0	847	0.00%
2021/03/16	0	0.00	1	22.90	22.95	-1	840	-0.12%
2021/03/15	1	22.75	0	0.00	22.90	1	854	0.12%
2021/03/12	0	22.75	0	0.00	22.75	0	934	0.00%
2021/03/02	1	22.70	0	0.00	22.40	1	941	0.11%
2021/02/26	0	22.85	0	0.00	22.70	0	939	0.00%
2021/02/25	0	23.00	0	0.00	22.95	0	938	0.00%
2021/02/24	1	22.95	0	0.00	22.95	1	940	0.11%
2021/02/01	0	0.00	10	21.56	21.60	-10	887	-1.13%
2021/01/07	1	23.30	0	0.00	23.50	1	785	0.13%
2021/01/04	1	23.90	0	0.00	23.80	1	756	0.13%
2020/12/28	1	24.55	6	24.50	24.55	-5	702	-0.71%
2020/12/23	1	23.55	0	0.00	23.75	1	613	0.16%
2020/12/22	0	0.00	0.2	24.10	23.80	-0.2	601	-0.04%
2020/12/21	10	24.70	3	24.18	24.30	7	555	1.26%
2020/12/17	1	22.85	0	0.00	22.85	1	345	0.29%
2020/12/09	0.5	23.25	5	23.15	23.25	-4.5	347	-1.29%
2020/12/08	7	23.39	2	22.95	23.50	5	335	1.49%
2020/12/03	0	22.45	0	0.00	22.50	0	250	0.01%
2020/12/02	1	22.55	0	0.00	22.60	1	253	0.39%
2020/11/27	1	22.70	0	0.00	22.75	1	260	0.38%
2020/11/26	0	0.00	0.2	22.60	22.70	-0.2	274	-0.06%
2020/11/25	0	0.00	0.6	22.50	22.50	-0.6	292	-0.20%
2020/11/23	0	22.60	0	0.00	22.50	0	298	0.00%
2020/11/06	0	22.10	0	0.00	22.10	0	428	0.00%
2020/09/28	0	0.00	0.2	22.60	22.60	-0.2	694	-0.04%
2020/09/24	0	0.00	11	22.75	22.75	-11	726	-1.51%
2020/09/23	1	23.35	0	0.00	23.35	1	742	0.13%
2020/09/22	0	0.00	1	23.45	23.45	-1	773	-0.13%
2020/09/14	1	23.20	0	0.00	23.20	1	907	0.11%
2020/09/10	0	0.00	2	23.40	23.40	-2	918	-0.22%
2020/09/08	10	23.40	0	0.00	23.35	10	928	1.08%
2020/09/04	0.1	23.20	0	0.00	23.30	0.1	956	0.01%
2020/08/31	1	23.30	0	0.00	23.60	1	990	0.10%
2020/08/27	0.1	22.60	0	0.00	22.55	0.1	965	0.01%
2020/08/24	0	0.00	1	22.60	22.60	-1	970	-0.10%
2020/08/20	0	0.00	7.4	22.52	22.65	-7.4	959	-0.77%
2020/08/19	10	23.19	6	23.08	23.00	4	931	0.43%
2020/08/07	1	22.00	1	22.15	22.00	0	843	0.00%
2020/08/06	2	22.15	0	0.00	22.15	2	841	0.24%
2020/08/05	10	22.05	0	0.00	22.20	10	844	1.18%
2020/08/03	1	22.20	0	0.00	21.95	1	851	0.12%
2020/07/31	1	22.05	0	0.00	22.10	1	856	0.12%
2020/07/30	1	22.00	0	0.00	22.05	1	900	0.11%
2020/07/29	0.2	21.95	0	0.00	21.90	0.2	900	0.02%
2020/07/28	0	0.00	4	21.79	21.75	-4	904	-0.44%
2020/07/17	2	23.03	0	0.00	23.00	2	946	0.21%
2020/07/14	2	23.20	0	0.00	23.30	2	956	0.21%
2020/07/13	6	23.19	0	0.00	23.20	6	962	0.62%
2020/07/10	5	23.80	0	0.00	23.80	5	955	0.52%
2020/07/09	11	24.40	1	24.40	24.35	10	949	1.05%
2020/07/08	5.4	27.11	16	27.03	27.30	-10.6	918	-1.15%
2020/07/07	3	26.42	0	0.00	26.35	3	860	0.35%
2020/07/06	0.2	26.50	0.2	26.50	26.60	0	854	0.00%
2020/07/03	10.2	26.27	0	0.00	26.25	10.2	845	1.21%
2020/07/02	3.4	26.50	0	0.00	26.50	3.4	833	0.41%
2020/06/24	5	26.30	6	26.69	26.35	-1	764	-0.13%
2020/06/22	0	0.00	10	25.50	25.75	-10	678	-1.47%
2020/06/17	0	0.00	5	25.35	25.40	-5	663	-0.75%
2020/06/16	0	0.00	1	25.00	25.20	-1	666	-0.15%
2020/06/12	10	24.55	0	0.00	24.95	10	665	1.50%
2020/06/11	0	0.00	11	25.06	25.05	-11	664	-1.66%
2020/06/08	10	24.43	0	0.00	24.55	10	623	1.61%
2020/06/03	1	24.20	0	0.00	24.25	1	610	0.16%
2020/05/26	0	0.00	2	24.05	24.05	-2	588	-0.34%
2020/05/21	0.1	24.15	0	0.00	24.15	0.1	592	0.02%
2020/05/13	2	24.35	0	0.00	24.30	2	583	0.34%
2020/05/12	0	0.00	2	24.35	24.45	-2	587	-0.34%
2020/05/07	3	24.73	0	0.00	24.80	3	567	0.53%
2020/05/06	10	25.61	0	0.00	24.80	10	563	1.78%
2020/05/05	0	0.00	10	24.17	24.15	-10	515	-1.94%
2020/04/30	10	24.25	0	0.00	24.30	10	509	1.96%
2020/04/21	1	22.30	0	0.00	22.30	1	441	0.23%
2020/03/25	2	20.20	0	0.00	20.25	2	302	0.66%
2020/03/17	0	0.00	2	21.73	21.40	-2	260	-0.77%
2020/03/16	0	22.30	0	0.00	22.30	0	252	0.00%
2020/03/13	0	0.00	2	22.30	22.45	-2	246	-0.81%
2020/03/03	2	24.40	0	0.00	24.40	2	207	0.97%
2020/01/15	2	25.40	0	0.00	25.35	2	148	1.35%
2019/12/13	0	0.00	1	24.75	24.60	-1	134	-0.74%
2019/12/12	1	24.50	0	0.00	24.65	1	133	0.75%
2019/11/28	0	0.00	0.1	24.30	24.30	-0.1	127	-0.10%
2019/11/13	1	24.30	0	0.00	24.30	1	134	0.74%
2019/10/08	1	25.50	0	0.00	25.60	1	200	0.50%
2019/09/05	0	0.00	1	25.75	25.70	-1	259	-0.38%
2019/09/04	0	0.00	1	25.75	25.75	-1	258	-0.39%
2019/07/08	0	0.00	2	27.65	27.65	-2	211	-0.94%
2019/05/27	0	0.00	1	25.75	25.70	-1	221	-0.45%
2019/05/17	1	25.50	0	0.00	25.45	1	219	0.46%
2019/05/10	10	25.88	0	0.00	25.85	10	212	4.71%
2019/03/27	1	25.55	0	0.00	25.65	1	187	0.53%
2019/03/26	1	25.75	0	0.00	25.85	1	181	0.55%
2019/03/12	0	25.65	0	0.00	25.75	0	201	0.00%
2019/02/21	0	0.00	6	25.70	25.75	-6	210	-2.84%
2019/02/14	1	26.20	0	0.00	26.30	1	217	0.46%
2019/02/13	0	0.00	1	26.25	26.30	-1	228	-0.44%
2018/12/13	0	0.00	1	25.80	25.90	-1	424	-0.24%
2018/11/12	0	0.00	1	24.75	24.70	-1	379	-0.26%
2018/10/25	0	0.00	1	23.25	23.35	-1	352	-0.28%
2018/10/17	4	23.80	0	0.00	23.60	4	327	1.22%
2018/10/15	0	0.00	1	22.30	22.85	-1	303	-0.33%
2018/10/12	0	0.00	35	22.36	22.35	-35	292	-11.95%
2018/10/11	36	22.00	2	23.00	22.25	34	275	12.35%
2018/10/09	1	26.80	1	27.25	24.40	0	221	0.00%
2018/10/03	0	0.00	0.1	27.50	27.45	-0.1	156	-0.07%
2018/09/04	0	0.00	0.1	27.25	27.25	-0.1	175	-0.03%
2018/08/22	0	0.00	1	27.10	27.25	-1	179	-0.56%
2018/08/21	1	26.85	0	0.00	27.00	1	185	0.54%
2018/07/27	1	27.70	0	0.00	27.70	1	239	0.42%
2018/07/26	1	27.60	0	0.00	27.60	1	240	0.42%
2018/07/17	1	27.40	0	0.00	27.30	1	248	0.40%
2018/07/13	0	0.00	1	27.50	27.55	-1	251	-0.40%
2018/07/12	1	27.95	6	28.05	28.25	-5	250	-1.99%
2018/04/24	0	0.00	0.4	29.40	29.55	-0.4	508	-0.08%
2018/03/28	0	0.00	1	29.85	29.90	-1	850	-0.12%
2018/03/16	1	30.20	0	0.00	30.15	1	866	0.12%
2018/03/12	0	0.00	10	30.30	30.40	-10	859	-1.16%
2018/02/26	5	30.40	0	0.00	30.40	5	894	0.56%
2018/02/22	5	30.25	0	0.00	30.20	5	900	0.56%
2018/02/21	0	0.00	1	30.00	29.90	-1	904	-0.11%
2018/02/12	1	29.75	0	0.00	29.65	1	903	0.11%
2018/01/31	0	0.00	11.4	31.60	31.70	-11.4	863	-1.32%
2018/01/26	0.8	30.75	0	0.00	30.90	0.8	847	0.10%
2018/01/22	0	0.00	1	30.30	30.20	-1	805	-0.12%