東鹼 (1708)-玉山-台南券商分點個股進出

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
35.25
漲跌
▲0.35
漲幅
+1.00%
成交量
2,781張
產業
上市化學類股
340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

東鹼 (1708)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	0	0.00	1	35.00	35.25	-1	1,250	-0.08%
2024/05/27	2	34.53	1	34.50	34.90	1	1,210	0.08%
2024/05/23	2	34.38	0	0.00	34.45	2	1,200	0.17%
2024/05/22	0	0.00	1	35.25	35.05	-1	1,182	-0.08%
2024/05/21	0.1	35.05	3	34.95	35.20	-2.9	1,157	-0.25%
2024/05/20	2	34.73	2	34.98	34.75	0	1,127	0.00%
2024/05/17	3	34.65	0	0.00	34.45	3	1,112	0.27%
2024/05/16	0	0.00	3.5	35.00	35.15	-3.5	1,090	-0.32%
2024/05/15	1	34.80	0	0.00	34.65	1	1,061	0.09%
2024/05/14	0	0.00	10	34.80	34.75	-10	1,039	-0.96%
2024/05/13	2.5	35.16	27	35.30	35.00	-24.5	1,015	-2.41%
2024/05/10	3	34.75	6	34.99	34.85	-3	925	-0.32%
2024/05/09	1	34.10	2	34.30	34.10	-1	847	-0.12%
2024/05/08	7	34.60	3.2	34.24	34.35	3.9	795	0.48%
2024/05/07	1	33.25	8	33.45	33.20	-7	658	-1.06%
2024/05/03	0	0.00	1	31.55	31.55	-1	576	-0.17%
2024/04/30	1	31.80	0	0.00	31.70	1	564	0.18%
2024/04/24	1	31.05	0	0.00	30.95	1	536	0.19%
2024/04/22	1	30.60	2	30.98	30.80	-1	537	-0.19%
2024/04/19	0	0.00	1	30.75	30.45	-1	532	-0.19%
2024/04/16	5.1	30.23	1	30.30	30.10	4.1	524	0.78%
2024/04/12	2	30.83	0	0.00	30.80	2	517	0.39%
2024/03/28	3	31.05	0	0.00	30.95	3	532	0.56%
2024/03/26	0	0.00	2	31.00	30.75	-2	542	-0.37%
2024/03/25	0	0.00	4	30.98	31.00	-4	550	-0.73%
2024/03/22	1	30.70	0	0.00	30.80	1	557	0.18%
2024/03/21	1	30.90	1	30.65	30.90	0	569	0.00%
2024/03/20	1	30.45	0	0.00	30.50	1	572	0.17%
2024/03/18	0	30.50	3	30.43	30.50	-3	571	-0.52%
2024/03/15	0.1	30.40	0	0.00	30.40	0.1	569	0.02%
2024/03/14	1	30.50	1	30.40	30.50	0	575	0.00%
2024/03/13	1	30.40	1	30.60	30.35	0	577	0.00%
2024/03/12	2	30.78	2	30.58	30.80	0	585	0.00%
2024/03/11	3	30.23	3	30.25	30.40	0	594	0.00%
2024/03/08	2	30.10	0	0.00	30.00	2	651	0.31%
2024/03/07	3	30.43	2	30.53	30.40	1	770	0.13%
2024/03/06	0.1	31.10	0	0.00	31.00	0.1	765	0.01%
2024/03/05	1	31.25	1	31.40	31.25	0	757	0.00%
2024/03/04	3	31.40	2	31.28	31.35	1	756	0.13%
2024/03/01	3	31.67	5	31.75	31.60	-2	762	-0.26%
2024/02/29	1	31.60	4	31.73	31.80	-3	766	-0.39%
2024/02/27	1	31.50	2	32.25	31.50	-1	766	-0.13%
2024/02/26	4	32.15	3	31.97	32.10	1	759	0.13%
2024/02/23	1	32.15	2	32.05	31.80	-1	753	-0.14%
2024/02/22	4	32.33	0	0.00	32.40	4	751	0.53%
2024/02/21	0	0.00	6	32.32	32.35	-6	752	-0.80%
2024/02/20	3.4	32.21	0	0.00	32.15	3.4	753	0.45%
2024/02/19	3	32.25	3	32.22	32.50	0	759	0.00%
2024/02/16	3	31.58	2	31.65	31.95	1	770	0.13%
2024/02/15	1	31.30	1	31.55	31.50	0	770	0.00%
2024/02/05	7.1	31.51	6	31.54	31.50	1.1	769	0.14%
2024/02/02	4	32.00	4	32.19	31.90	0	766	0.00%
2024/02/01	2	32.20	0	0.00	32.15	2	765	0.26%
2024/01/31	4	32.40	0	0.00	32.35	4	768	0.52%
2024/01/29	0	0.00	2	32.45	32.90	-2	765	-0.27%
2024/01/26	7	32.34	4	31.99	32.20	3	754	0.40%
2024/01/25	2	31.88	1	32.10	31.95	1	747	0.13%
2024/01/24	8	31.88	7	31.94	31.85	1	754	0.13%
2024/01/23	2	31.55	2	31.65	31.65	0	758	0.00%
2024/01/22	4	31.45	3	31.50	31.50	1	758	0.13%
2024/01/17	0	31.40	0	31.30	31.30	0	768	0.00%
2024/01/10	0	31.55	0	0.00	31.30	0	823	0.00%
2024/01/09	5	31.60	0	0.00	31.60	5	822	0.61%
2023/12/25	1.1	32.69	3	33.12	32.30	-1.9	868	-0.22%
2023/12/21	0	0.00	5	33.89	33.80	-5	852	-0.59%
2023/12/20	5	34.00	5	34.00	33.90	0	843	0.00%
2023/12/19	0	33.30	0	0.00	33.20	0	834	0.00%
2023/12/18	1	33.55	0	0.00	33.55	1	829	0.12%
2023/12/15	0	0.00	3	32.93	33.35	-3	820	-0.37%
2023/12/14	2	32.80	0	0.00	32.80	2	814	0.25%
2023/12/08	1	33.10	3	33.10	33.05	-2	827	-0.24%
2023/12/07	1	33.10	1	33.30	33.05	0	825	0.00%
2023/12/05	5	33.92	2	33.80	33.60	3	808	0.37%
2023/12/04	14	34.50	10	34.46	34.75	4	758	0.53%
2023/11/29	0.1	32.25	0	0.00	32.25	0.1	617	0.02%
2023/11/28	0	0.00	4	32.00	32.25	-4	620	-0.64%
2023/11/27	0	0.00	0	31.80	31.75	0	660	-0.01%
2023/11/22	0.1	31.70	0	0.00	31.50	0.1	671	0.01%
2023/11/17	0	0.00	1	31.50	31.35	-1	673	-0.15%
2023/11/16	4	30.95	3.1	31.39	31.30	0.9	672	0.14%
2023/11/15	0	0.00	1	30.90	31.05	-1	675	-0.15%
2023/11/14	2	30.05	2	30.35	30.30	0	702	0.00%
2023/11/13	0.1	30.20	0	0.00	30.05	0.1	706	0.01%
2023/11/07	0	30.90	0	0.00	30.60	0	741	0.00%
2023/11/03	0	0.00	1	30.75	30.60	-1	760	-0.13%
2023/11/02	1	30.00	0	0.00	30.30	1	788	0.13%
2023/10/24	0	0.00	2	30.90	30.80	-2	894	-0.22%
2023/10/23	3	31.38	0	0.00	31.15	3	909	0.33%
2023/10/18	0	0.00	1	32.20	32.05	-1	1,221	-0.08%
2023/10/16	0	0.00	1	32.25	32.25	-1	1,265	-0.08%
2023/10/11	0	0.00	3	32.32	32.40	-3	1,328	-0.23%
2023/10/06	0	0.00	1	31.60	31.35	-1	1,323	-0.08%
2023/10/04	2	29.78	0	0.00	30.25	2	1,337	0.15%
2023/10/03	2	30.50	0	0.00	30.50	2	1,356	0.15%
2023/10/02	0.3	31.00	2	30.90	30.90	-1.7	1,363	-0.12%
2023/09/28	1	31.05	0	0.00	31.10	1	1,394	0.07%
2023/09/26	1	31.75	7	31.80	31.60	-6	1,470	-0.41%
2023/09/25	0.1	32.10	0	0.00	31.90	0.1	1,489	0.01%
2023/09/22	0	0.00	0	32.25	32.25	0	1,492	0.00%
2023/09/21	0.1	31.80	8	31.55	31.60	-7.9	1,492	-0.53%
2023/09/20	8	32.50	0	0.00	32.00	8	1,497	0.53%
2023/09/15	1	32.85	11	32.47	32.80	-10	1,509	-0.66%
2023/09/14	10	32.30	0	0.00	32.25	10	1,498	0.67%
2023/09/11	1	31.20	0	0.00	31.20	1	1,510	0.07%
2023/09/01	0	0.00	1	32.70	32.65	-1	1,572	-0.06%
2023/08/31	0	0.00	1	32.50	32.80	-1	1,575	-0.06%
2023/08/29	0	0.00	2	31.65	31.80	-2	1,533	-0.13%
2023/08/28	1	31.80	0	0.00	31.65	1	1,548	0.06%
2023/08/23	0.1	32.40	0	0.00	32.40	0.1	1,560	0.01%
2023/08/22	0	0.00	4.2	32.22	32.15	-4.2	1,572	-0.26%
2023/08/18	1	33.00	2	33.38	32.90	-1	1,574	-0.06%
2023/08/17	1	31.75	0	0.00	31.80	1	1,542	0.06%
2023/08/16	1.1	31.49	0	0.00	31.30	1.1	1,544	0.07%
2023/08/14	4	31.94	0	0.00	31.75	4	1,559	0.26%
2023/08/11	0.1	33.20	0	0.00	33.00	0.1	1,556	0.01%
2023/08/10	2	33.33	0	0.00	33.25	2	1,563	0.13%
2023/08/09	1	33.90	0	0.00	33.70	1	1,595	0.06%
2023/08/08	1	34.89	0	0.00	34.10	1	1,597	0.06%
2023/08/07	0	0.00	1	35.15	35.15	-1	1,589	-0.06%
2023/08/04	2	35.10	0	0.00	35.25	2	1,619	0.12%
2023/08/02	7	35.63	9	35.89	35.15	-2	1,753	-0.11%
2023/07/31	2	34.23	0	0.00	34.10	2	1,764	0.11%
2023/07/28	1	34.65	6	34.60	34.60	-5	1,749	-0.29%
2023/07/27	0.1	35.25	1	35.50	35.15	-0.9	1,733	-0.05%
2023/07/26	4	35.21	0	0.00	35.10	4	1,725	0.23%
2023/07/25	7	35.09	24	35.27	35.50	-17	1,720	-0.99%
2023/07/24	11	36.51	23	36.60	36.65	-12	1,694	-0.71%
2023/07/21	30	38.49	20	38.03	37.70	10	1,668	0.60%
2023/07/20	7	35.84	3	35.77	36.00	4	1,480	0.27%
2023/07/19	14	35.66	17	35.20	35.40	-3	1,468	-0.20%
2023/07/18	0	0.00	4	34.91	34.95	-4	1,458	-0.27%
2023/07/17	6	33.36	0	0.00	33.45	6	1,490	0.40%
2023/07/14	4	33.50	0	0.00	33.40	4	1,499	0.27%
2023/07/13	0	0.00	3.1	33.40	33.20	-3.1	1,517	-0.20%
2023/07/12	4	33.96	0.1	34.05	33.95	3.9	1,536	0.25%
2023/07/11	5	34.50	0	0.00	34.60	5	1,538	0.32%
2023/07/10	2	34.85	0.2	34.60	34.50	1.8	1,550	0.12%
2023/07/06	1.5	36.35	0	0.00	36.30	1.5	1,543	0.10%
2023/07/05	34	39.61	11	39.75	39.60	23	1,535	1.50%
2023/07/04	0	0.00	3	39.35	39.35	-3	1,482	-0.20%
2023/06/29	0	0.00	2.4	38.76	38.75	-2.4	1,518	-0.16%
2023/06/28	1	38.60	0	0.00	38.65	1	1,629	0.06%
2023/06/27	0	0.00	1	38.95	38.90	-1	1,753	-0.06%
2023/06/21	2	38.75	0	0.00	39.05	2	1,794	0.11%
2023/06/20	3	38.95	1	38.95	38.90	2	1,799	0.11%
2023/06/19	0	0.00	2	39.03	38.95	-2	1,812	-0.11%
2023/06/15	1	38.40	0	0.00	38.45	1	1,838	0.05%
2023/06/14	0	0.00	3	38.65	38.75	-3	1,840	-0.16%
2023/06/13	0	0.00	1	38.45	38.40	-1	1,875	-0.05%
2023/06/12	3	38.15	0	0.00	38.00	3	1,886	0.16%
2023/06/08	2	38.53	0	0.00	38.50	2	1,923	0.10%
2023/06/07	0.1	38.20	1	38.10	38.10	-0.9	1,945	-0.05%
2023/06/02	0	0.00	0.5	37.60	37.45	-0.5	2,113	-0.02%
2023/06/01	12	37.23	0	0.00	37.40	12	2,325	0.52%
2023/05/31	0	0.00	1	36.95	36.95	-1	2,605	-0.04%
2023/05/30	0	0.00	1	36.50	36.50	-1	2,668	-0.04%
2023/05/25	1	36.80	1	36.85	36.75	0	2,864	0.00%
2023/05/24	0	0.00	2	36.90	37.05	-2	2,874	-0.07%
2023/05/23	0.1	37.30	0	0.00	37.10	0.1	2,889	0.00%
2023/05/19	0.2	36.70	0.2	36.60	36.50	0	2,936	0.00%
2023/05/18	6	36.49	1	36.55	36.50	5	2,940	0.17%
2023/05/17	4	36.40	4	36.59	36.45	0	2,941	0.00%
2023/05/15	3	35.78	0	0.00	35.60	3	2,940	0.10%
2023/05/12	2	36.63	1	36.75	36.40	1	2,919	0.03%
2023/05/11	2	36.63	1	36.75	36.60	1	2,926	0.03%
2023/05/10	2	36.48	1.1	36.54	36.70	1	2,923	0.03%
2023/05/09	15	37.46	25.5	37.44	37.00	-10.5	2,901	-0.36%
2023/05/08	2	41.05	13	40.40	40.30	-11	2,786	-0.39%
2023/05/04	1	41.30	0	0.00	41.40	1	2,769	0.04%
2023/05/03	11	41.30	3	41.50	41.35	8	2,815	0.28%
2023/05/02	1	41.60	0	0.00	41.60	1	2,880	0.03%
2023/04/27	1	41.30	0	0.00	41.25	1	2,913	0.03%
2023/04/26	2	40.35	2.7	40.39	40.70	-0.7	2,892	-0.02%
2023/04/21	2.1	41.33	0	0.00	41.30	2.1	2,886	0.07%
2023/04/18	0	0.00	6	42.95	42.65	-6	2,851	-0.21%
2023/04/17	4	42.95	2	43.30	43.20	2	2,830	0.07%
2023/04/14	1	42.80	0	0.00	42.80	1	2,803	0.04%
2023/04/13	2	42.70	0	0.00	42.65	2	2,798	0.07%
2023/04/12	0	0.00	1	43.00	42.95	-1	2,795	-0.04%
2023/04/11	3	42.75	0	0.00	42.75	3	2,792	0.11%
2023/04/10	0	0.00	1	42.50	42.90	-1	2,799	-0.04%
2023/04/07	0.1	42.20	0	0.00	42.20	0.1	2,809	0.00%
2023/04/06	5	42.06	30	42.12	42.05	-25	2,803	-0.89%
2023/03/30	0	0.00	0	42.65	42.60	0	2,792	0.00%
2023/03/29	16	43.37	12	42.83	42.65	4	2,784	0.14%
2023/03/28	9	42.92	8	43.09	42.95	1	2,706	0.04%
2023/03/27	3	41.93	0	0.00	41.90	3	2,617	0.11%
2023/03/22	4	42.50	10	42.50	42.45	-6	2,624	-0.23%
2023/03/21	10	41.90	0	0.00	42.20	10	2,628	0.38%
2023/03/20	0	0.00	7	42.14	41.85	-7	2,622	-0.27%
2023/03/17	0	0.00	1	42.20	42.10	-1	2,620	-0.04%
2023/03/16	11	41.80	0	0.00	41.80	11	2,626	0.42%
2023/03/15	0	0.00	1	43.05	43.10	-1	2,611	-0.04%
2023/03/14	2	42.38	2	42.55	42.70	0	2,643	0.00%
2023/03/13	3.1	42.22	1	42.40	42.30	2.1	2,680	0.08%
2023/03/10	5	43.17	3	42.95	42.85	2	2,732	0.07%
2023/03/09	3	43.88	3	44.18	43.95	0	2,797	0.00%
2023/03/08	13.3	44.00	0	0.00	43.80	13.3	2,894	0.46%
2023/03/07	17	44.41	5	44.48	44.55	12	2,837	0.42%
2023/03/06	14	45.46	11	45.18	45.05	3	2,779	0.11%
2023/03/03	19	44.10	24.6	44.58	44.80	-5.6	2,628	-0.21%
2023/03/01	19	42.94	12	42.84	42.40	7	2,516	0.28%
2023/02/24	0	0.00	1	43.40	42.50	-1	2,448	-0.04%
2023/02/23	0	0.00	9	42.59	42.55	-9	2,399	-0.38%
2023/02/21	2	42.60	0	0.00	42.15	2	2,414	0.08%
2023/02/20	5	41.45	2	42.03	42.40	3	2,428	0.12%
2023/02/17	1	41.20	2	41.00	41.25	-1	2,423	-0.04%
2023/02/16	2	41.00	1	41.20	41.05	1	2,474	0.04%
2023/02/15	3	40.90	0	0.00	41.00	3	2,538	0.12%
2023/02/14	2	40.93	3	41.13	40.90	-1	2,560	-0.04%
2023/02/13	3	40.70	0	0.00	40.80	3	2,602	0.12%
2023/02/10	2	41.30	3	41.33	41.10	-1	2,647	-0.04%
2023/02/09	3	41.83	2	41.78	41.70	1	2,678	0.04%
2023/02/08	8	41.85	1	41.85	41.80	7	2,722	0.26%
2023/02/07	3	41.93	3	41.90	42.10	0	2,732	0.00%
2023/02/06	5.1	42.03	1	42.30	41.85	4.1	2,770	0.15%
2023/02/03	13	42.47	6	42.51	42.35	7	2,814	0.25%
2023/02/02	3.5	42.42	1	42.60	42.45	2.5	2,825	0.09%
2023/02/01	7	42.33	2	42.68	42.45	5	2,941	0.17%
2023/01/31	1	42.05	0.2	42.10	42.45	0.9	2,960	0.03%
2023/01/30	5	41.20	1	41.45	41.45	4	2,949	0.14%
2023/01/17	1	40.55	0	0.00	40.80	1	2,976	0.03%
2023/01/16	1	40.40	0	0.00	40.45	1	3,059	0.03%
2023/01/12	1	40.60	12	40.55	40.70	-11	3,468	-0.32%
2023/01/11	0	0.00	1	40.00	40.05	-1	3,491	-0.03%
2023/01/10	10	40.15	0	0.00	39.95	10	3,499	0.29%
2023/01/09	2	41.28	0	0.00	41.15	2	3,484	0.06%
2023/01/06	1	40.60	0	0.00	40.85	1	3,516	0.03%
2022/12/29	0	0.00	3	40.10	40.25	-3	3,731	-0.08%
2022/12/27	0.2	41.45	1	41.40	41.35	-0.9	3,807	-0.02%
2022/12/26	1	40.90	0	0.00	40.85	1	3,827	0.03%
2022/12/14	3	42.75	0	0.00	42.80	3	4,352	0.07%
2022/12/13	0	0.00	13	42.80	42.75	-13	4,429	-0.29%
2022/12/12	1	43.00	0	0.00	43.00	1	4,861	0.02%
2022/12/09	1	44.20	3	43.60	43.60	-2	5,302	-0.04%
2022/12/06	1	43.80	5	43.65	43.45	-4	6,022	-0.07%
2022/12/05	4	44.73	2	44.83	44.70	2	6,138	0.03%
2022/12/02	5	44.70	3	44.92	45.15	2	6,300	0.03%
2022/12/01	10	44.25	11	44.39	44.25	-1	6,567	-0.02%
2022/11/30	2	43.18	4	43.63	43.40	-2	6,546	-0.03%
2022/11/25	1	42.00	31	42.13	42.00	-30	6,859	-0.44%
2022/11/24	26	42.11	20	42.28	42.25	6	6,887	0.09%
2022/11/23	6	43.88	7	44.12	44.15	-1	6,781	-0.01%
2022/11/22	1	43.35	0	0.00	43.20	1	6,888	0.01%
2022/11/21	0	0.00	1	43.25	43.45	-1	7,055	-0.01%
2022/11/16	9	43.92	1	43.90	43.85	8	8,663	0.09%
2022/11/14	0	0.00	5	44.45	44.40	-5	8,794	-0.06%
2022/11/11	6	43.63	10	43.89	43.35	-4	8,829	-0.05%
2022/11/10	2	42.58	3	42.75	42.60	-1	9,145	-0.01%
2022/11/09	1	43.10	3	43.02	43.20	-2	9,292	-0.02%
2022/11/08	1	43.00	2	42.90	42.45	-1	9,405	-0.01%
2022/11/07	0	0.00	13	42.07	42.10	-13	9,633	-0.13%
2022/11/04	22	41.73	0	0.00	41.95	22	9,658	0.23%
2022/11/02	21	41.24	0	0.00	41.25	21	9,744	0.22%
2022/11/01	1	41.00	1	40.95	41.15	0	9,751	0.00%
2022/10/31	1	40.30	1	40.10	40.20	0	9,752	0.00%
2022/10/28	4	40.49	0	0.00	39.45	4	9,786	0.04%
2022/10/27	0	0.00	1.1	40.24	40.65	-1.1	9,724	-0.01%
2022/10/26	2.5	39.64	10	39.30	39.35	-7.5	9,747	-0.08%
2022/10/25	1	40.20	0.1	40.05	40.10	0.9	9,792	0.01%
2022/10/24	4	40.26	1	40.20	40.20	3	9,827	0.03%
2022/10/21	1.5	39.43	9	40.20	39.60	-7.5	10,008	-0.07%
2022/10/20	24	39.80	2	39.34	38.85	22	9,960	0.22%
2022/10/19	1	39.65	13	39.95	39.50	-12	9,829	-0.12%
2022/10/18	12	39.64	1	39.10	39.25	11	9,847	0.11%
2022/10/17	1	38.50	1.1	38.70	39.15	-0.1	9,959	0.00%
2022/10/14	4	39.29	2	39.15	39.25	2	10,033	0.02%
2022/10/13	1	38.00	1	38.55	37.65	0	10,121	0.00%
2022/10/12	1	40.85	1	40.85	40.20	0	10,390	0.00%
2022/10/11	0	0.00	1	41.65	41.15	-1	10,398	-0.01%
2022/10/07	2	43.18	3	43.15	42.90	-1	10,431	-0.01%
2022/10/06	1	42.55	2	42.70	43.00	-1	10,580	-0.01%
2022/10/05	4	43.49	2	43.33	43.15	2	10,829	0.02%
2022/10/04	1	42.80	16	42.81	43.25	-15	11,540	-0.13%
2022/10/03	16	41.80	0	0.00	41.90	16	11,548	0.14%
2022/09/29	4	41.83	4.3	41.93	41.45	-0.3	11,529	0.00%
2022/09/28	5	43.47	1.2	43.15	41.20	3.8	11,508	0.03%
2022/09/27	4	44.78	4.1	44.95	45.55	-0.1	11,458	0.00%
2022/09/26	7	46.25	6	45.23	45.00	1	11,520	0.01%
2022/09/23	4	48.06	13	48.17	47.90	-9	11,524	-0.08%
2022/09/22	2	48.45	2.1	48.50	48.85	-0.1	11,540	0.00%
2022/09/21	37	48.92	32	48.77	48.50	5	11,545	0.04%
2022/09/20	14	48.25	7	48.44	48.40	7	11,483	0.06%
2022/09/19	56	48.64	8	48.45	48.10	48	11,480	0.42%
2022/09/16	20	52.19	21.4	52.29	52.10	-1.4	11,116	-0.01%
2022/09/15	14	51.72	60	51.56	51.80	-46	10,753	-0.43%
2022/09/14	2	48.53	2	48.75	49.05	0	10,357	0.00%
2022/09/13	16	50.43	4	49.29	49.20	12	10,436	0.11%
2022/09/12	2.1	50.43	3	50.20	50.50	-0.9	10,414	-0.01%
2022/09/08	23	49.42	40	49.33	49.60	-17	10,439	-0.16%
2022/09/07	21	48.40	57	48.42	49.05	-36	10,388	-0.35%
2022/09/06	29	46.94	14	46.59	46.10	15	10,126	0.15%
2022/09/05	21	48.43	1	48.30	47.90	20	10,170	0.20%
2022/09/02	4	48.96	9	49.21	48.85	-5	10,351	-0.05%
2022/09/01	31.1	49.96	134	50.10	49.00	-102.9	10,433	-0.99%	大賣/鉅額交易
2022/08/31	16	48.24	4	48.30	48.20	12	10,327	0.12%
2022/08/30	19	49.06	13	49.32	49.00	6	10,338	0.06%
2022/08/29	70.8	48.87	9	49.46	48.40	61.8	10,345	0.60%
2022/08/26	60	51.15	8	51.00	50.50	52	10,307	0.50%
2022/08/25	13.1	51.88	20	52.02	51.70	-6.9	10,272	-0.07%
2022/08/24	41.3	51.98	116.2	51.92	52.10	-74.9	10,231	-0.73%	大賣/
2022/08/23	17.2	50.89	33	50.43	50.70	-15.8	9,972	-0.16%
2022/08/22	1	48.55	1	48.50	48.50	0	9,618	0.00%
2022/08/19	42	48.97	4	49.28	48.75	38	9,822	0.39%
2022/08/18	36	48.60	3	48.65	48.75	33	10,018	0.33%
2022/08/17	13	50.03	17	50.07	49.05	-4	10,280	-0.04%
2022/08/16	21	48.47	3	49.43	48.05	18	10,650	0.17%
2022/08/15	14	49.21	26.2	49.27	49.35	-12.2	11,160	-0.11%
2022/08/12	49	48.95	28	48.56	48.25	21	11,284	0.19%
2022/08/11	11	47.01	0	47.15	46.90	11	11,401	0.10%
2022/08/10	3	48.13	0	47.70	47.55	3	11,732	0.03%
2022/08/09	2	47.80	4	47.78	48.35	-2	12,276	-0.02%
2022/08/08	0.2	47.50	7.3	47.54	47.75	-7.2	13,090	-0.05%
2022/08/05	11	46.81	12	47.89	47.95	-1	13,654	-0.01%
2022/08/04	0	46.05	13	46.02	46.30	-13	14,050	-0.09%
2022/08/03	1.1	46.16	3	46.80	45.45	-1.9	14,755	-0.01%
2022/08/02	73.5	46.96	15	46.98	46.80	58.5	15,652	0.37%
2022/08/01	1.1	48.92	12	48.68	48.60	-10.9	16,762	-0.07%
2022/07/29	12	47.53	3	47.80	47.85	9	18,292	0.05%
2022/07/28	13.1	48.12	46.1	47.92	47.50	-33	18,804	-0.18%
2022/07/27	16	46.63	34	46.54	46.90	-18	19,191	-0.09%
2022/07/26	5	46.39	9	46.41	46.25	-4	19,553	-0.02%
2022/07/22	22	46.26	13	45.87	45.25	9	22,032	0.04%
2022/07/21	5	45.99	5	44.90	45.60	0	22,803	0.00%
2022/07/20	20	47.28	30.1	46.86	46.50	-10.1	23,657	-0.04%
2022/07/19	24.2	47.24	12	48.08	46.65	12.2	24,294	0.05%
2022/07/18	1	45.40	2	45.35	45.10	-1	24,980	0.00%
2022/07/15	0	0.00	5	45.28	45.40	-5	25,809	-0.02%
2022/07/14	7	44.09	16	44.56	45.20	-9	27,095	-0.03%
2022/07/13	9	45.88	5	45.41	44.65	4	29,111	0.01%
2022/07/12	32.1	48.72	8.2	47.57	45.40	23.9	31,272	0.08%
2022/07/11	0	0.00	8	49.40	50.00	-8	32,433	-0.02%
2022/07/08	2	45.48	0	0.00	45.50	2	34,197	0.01%
2022/07/06	2	45.63	0	0.00	44.60	2	38,830	0.01%
2022/07/05	1	45.45	3	46.42	46.60	-2	39,761	-0.01%
2022/07/04	0	0.00	1	45.80	45.10	-1	40,939	0.00%
2022/07/01	3	44.70	1.4	43.75	43.45	1.6	41,746	0.00%
2022/06/30	1	45.90	5.6	45.81	45.30	-4.6	42,733	-0.01%
2022/06/29	1	46.55	1	46.90	46.60	0	44,488	0.00%
2022/06/28	4	48.11	1	48.00	48.20	3	46,429	0.01%
2022/06/27	0	0.00	4	48.89	48.75	-4	47,870	-0.01%
2022/06/24	2	47.63	1	47.25	47.10	1	51,556	0.00%
2022/06/23	2	48.13	3	48.10	47.35	-1	53,936	0.00%
2022/06/22	10	48.63	9	49.51	48.00	1	55,460	0.00%
2022/06/21	7	49.85	8	48.95	49.85	-1	57,907	0.00%
2022/06/20	7	48.22	5	49.10	47.40	2	59,482	0.00%
2022/06/17	11.1	49.53	11	49.51	49.50	0.1	60,390	0.00%
2022/06/16	3.3	50.20	1	49.20	49.20	2.3	60,469	0.00%
2022/06/15	1	51.60	0	0.00	52.20	1	60,861	0.00%
2022/06/14	1	51.80	4	51.13	51.60	-3	61,113	0.00%
2022/06/13	13.1	52.75	7	52.01	52.10	6.1	61,744	0.01%
2022/06/10	4	52.33	5.5	51.99	52.10	-1.5	62,909	0.00%
2022/06/09	11	53.15	8	53.16	53.10	3	63,963	0.00%
2022/06/08	2	55.70	1	55.50	55.00	1	64,169	0.00%
2022/06/07	2	55.30	9.3	54.96	55.50	-7.3	64,538	-0.01%
2022/06/06	4	54.58	2	54.85	55.00	2	64,775	0.00%
2022/06/02	7.1	54.87	12.9	54.61	54.50	-5.9	65,227	-0.01%
2022/06/01	55.2	55.45	118.2	55.42	55.30	-63	66,188	-0.10%	大賣/
2022/05/31	19.2	55.04	26	55.38	55.10	-6.9	66,495	-0.01%
2022/05/30	25	56.90	27	57.00	57.10	-2	66,290	0.00%
2022/05/27	27	57.18	5	57.10	56.30	22	66,757	0.03%
2022/05/26	12.1	57.87	7	58.37	57.30	5.1	66,793	0.01%
2022/05/25	12	58.60	28.1	58.89	59.10	-16.1	66,980	-0.02%
2022/05/24	83	59.44	67	58.49	57.70	16	67,492	0.02%
2022/05/23	20	59.52	35.5	59.31	60.00	-15.5	67,475	-0.02%
2022/05/20	11.1	56.98	18	57.09	56.80	-6.9	67,499	-0.01%
2022/05/19	41.1	56.18	32	56.08	56.00	9	68,010	0.01%
2022/05/18	39	58.44	32.1	58.06	58.00	7	68,123	0.01%
2022/05/17	22	58.00	28	57.52	57.10	-6	67,820	-0.01%
2022/05/16	74	56.64	76.4	56.92	57.60	-2.4	67,246	0.00%
2022/05/13	25	53.94	15	54.06	57.30	10	66,438	0.02%
2022/05/12	1.1	54.17	12	53.11	53.00	-11	65,827	-0.02%
2022/05/11	37	55.32	30.3	55.23	55.20	6.7	65,391	0.01%
2022/05/10	40.3	57.00	17	55.93	55.40	23.3	64,624	0.04%
2022/05/09	72	62.45	59.1	61.24	60.00	12.9	63,659	0.02%
2022/05/06	96.1	62.65	68.1	62.60	62.60	28	62,466	0.04%
2022/05/05	24	59.98	35.4	60.38	61.00	-11.4	60,851	-0.02%
2022/05/04	15	59.37	22.1	59.18	58.90	-7.1	60,262	-0.01%
2022/05/03	22.5	57.69	20.2	57.44	57.90	2.3	59,631	0.00%
2022/04/29	65.2	59.36	55	58.37	58.70	10.2	59,225	0.02%
2022/04/28	150.4	61.37	168.4	61.14	59.60	-18	58,292	-0.03%	大買/大賣/
2022/04/27	49.3	59.70	51.3	59.01	57.50	-2	56,591	0.00%
2022/04/26	91	60.11	132.4	59.26	59.90	-41.4	55,723	-0.07%	大賣/
2022/04/25	50.3	62.73	33	61.66	61.30	17.3	54,787	0.03%
2022/04/22	63.4	64.80	71.1	64.03	63.30	-7.7	54,173	-0.01%
2022/04/21	67.2	68.57	62.3	67.91	67.10	4.9	53,260	0.01%
2022/04/20	88.4	69.66	75.1	69.71	69.00	13.3	52,464	0.03%
2022/04/19	115.6	70.69	126.3	70.04	68.70	-10.8	51,235	-0.02%	大買/大賣/
2022/04/18	170.1	68.36	322.6	69.02	71.70	-152.6	49,072	-0.31%	大買/大賣/鉅額交易
2022/04/15	113.3	67.95	83.6	68.25	65.20	29.7	46,694	0.06%	大買/
2022/04/14	96.4	68.00	107	68.25	67.80	-10.6	44,797	-0.02%	大賣/
2022/04/13	153.6	68.66	138.3	68.55	66.40	15.2	42,994	0.04%	大買/大賣/
2022/04/12	211.9	65.96	180.1	66.47	66.80	31.8	41,136	0.08%	大買/大賣/
2022/04/11	50.2	66.15	55.3	66.59	67.80	-5.1	38,299	-0.01%
2022/04/08	59.1	59.58	105.6	60.45	61.70	-46.5	37,341	-0.12%	大賣/
2022/04/07	29.7	58.52	34.3	58.16	56.10	-4.7	36,101	-0.01%
2022/04/06	80	58.86	64	58.74	58.50	16	35,192	0.05%
2022/04/01	131.5	57.22	147.3	57.54	57.80	-15.7	34,117	-0.05%	大買/大賣/
2022/03/31	132.4	58.39	127.3	57.84	55.60	5.1	32,297	0.02%	大買/大賣/
2022/03/30	83.8	57.65	54.5	57.75	56.70	29.2	30,335	0.10%
2022/03/29	218.1	63.21	218.6	63.67	62.90	-0.5	28,862	0.00%	大買/大賣/
2022/03/28	134.1	55.97	138.5	57.64	60.20	-4.4	25,109	-0.02%	大買/大賣/
2022/03/25	91.2	52.73	149.7	53.22	54.80	-58.5	22,696	-0.26%	大賣/
2022/03/24	264	52.65	163.2	52.35	51.80	100.8	21,101	0.48%	大買/大賣/
2022/03/23	140.1	49.45	133.9	49.25	50.60	6.2	18,562	0.03%	大買/大賣/
2022/03/22	27.1	47.11	51.6	48.05	49.95	-24.5	16,892	-0.15%
2022/03/21	12	44.99	14	45.23	45.45	-2	15,894	-0.01%
2022/03/18	50.3	45.18	65	45.15	44.70	-14.7	15,684	-0.09%
2022/03/17	34	43.77	22.4	43.86	43.05	11.6	15,315	0.08%
2022/03/16	78.1	45.52	90	44.69	43.85	-11.9	15,210	-0.08%
2022/03/15	205.5	49.72	138.4	48.86	45.00	67.1	14,501	0.46%	大買/大賣/
2022/03/14	88.1	46.20	79.5	47.12	48.40	8.6	13,155	0.07%
2022/03/11	33	43.48	35.3	43.76	44.00	-2.3	11,993	-0.02%
2022/03/10	23.1	41.98	34	42.58	43.80	-10.9	11,624	-0.09%
2022/03/09	32.4	41.17	13	41.05	41.00	19.3	11,439	0.17%
2022/03/08	42	41.63	34	41.63	41.20	8	11,353	0.07%
2022/03/07	130.3	45.18	98.1	45.17	43.40	32.2	10,831	0.30%	大買/
2022/03/04	70.1	42.73	57.6	42.89	43.80	12.5	9,824	0.13%
2022/03/03	33.1	41.35	43.2	42.41	42.60	-10.1	9,365	-0.11%
2022/03/02	41.2	42.17	26	41.53	41.35	15.2	9,109	0.17%
2022/03/01	7	40.96	28	41.69	42.45	-21	8,603	-0.24%
2022/02/25	90.1	41.55	64	40.98	40.65	26.1	8,385	0.31%
2022/02/24	38.8	41.56	41.1	41.56	41.05	-2.3	7,923	-0.03%
2022/02/23	11	40.44	70.1	41.45	41.45	-59.1	7,092	-0.83%
2022/02/22	52.3	39.89	58	41.06	38.30	-5.7	6,374	-0.09%
2022/02/21	59	39.48	66.7	39.56	39.75	-7.7	5,705	-0.13%
2022/02/18	4	37.39	29.7	38.22	39.25	-25.7	4,926	-0.52%
2022/02/16	0	0.00	1	34.90	35.15	-1	4,404	-0.02%
2022/02/15	1	34.60	10	34.35	34.65	-9	4,381	-0.21%
2022/02/14	2.1	33.44	0	0.00	33.35	2.1	4,357	0.05%
2022/02/07	3.1	32.79	2	32.25	32.80	1.1	4,483	0.02%
2022/01/26	0.1	31.60	5	31.40	31.40	-4.9	4,504	-0.11%
2022/01/25	6	31.15	1	31.05	31.00	5	4,523	0.11%
2022/01/24	13.1	31.99	0	0.00	31.80	13.1	4,549	0.29%
2022/01/21	7.5	33.07	1	33.15	32.85	6.5	4,526	0.14%
2022/01/20	1	34.15	1	33.80	33.85	0	4,503	0.00%
2022/01/19	2	34.13	0	0.00	33.95	2	4,537	0.04%
2022/01/17	11	35.08	3.9	35.38	35.85	7.1	4,625	0.15%
2022/01/14	3	36.38	7	36.41	36.90	-4	4,653	-0.09%
2022/01/13	0	0.00	12	35.94	35.85	-12	4,782	-0.25%
2022/01/12	1	35.95	10	35.92	36.00	-9	5,831	-0.15%
2022/01/11	2.9	35.03	2	34.85	34.50	0.9	5,893	0.02%
2022/01/10	6	34.98	7	34.91	34.90	-1	5,907	-0.02%
2022/01/07	8	34.60	0	0.00	34.05	8	5,868	0.14%
2022/01/05	0	0.00	2	34.05	34.50	-2	5,892	-0.03%
2022/01/03	0	0.00	16	33.89	34.55	-16	5,983	-0.27%
2021/12/30	0	0.00	3.1	33.67	34.05	-3.1	6,108	-0.05%
2021/12/29	0	0.00	0.1	33.70	33.85	-0.1	6,132	0.00%
2021/12/28	5	33.25	0	0.00	33.35	5	6,180	0.08%
2021/12/27	0	0.00	3	33.10	33.05	-3	6,342	-0.05%
2021/12/24	0	0.00	0.1	33.35	33.00	-0.1	6,439	0.00%
2021/12/23	1.1	33.63	4	33.35	33.35	-2.9	6,540	-0.04%
2021/12/22	1	33.75	0	0.00	33.65	1	6,760	0.01%
2021/12/21	11	33.37	0	0.00	34.20	11	6,899	0.16%
2021/12/20	3	33.85	3	33.95	33.50	0	6,886	0.00%
2021/12/17	4	33.45	0.4	33.71	33.60	3.6	6,883	0.05%
2021/12/16	3.6	33.42	2.5	33.98	33.40	1.1	6,856	0.02%
2021/12/15	5.1	34.35	10	34.50	34.10	-5	6,822	-0.07%
2021/12/14	5	34.90	1	34.70	34.95	4	6,776	0.06%
2021/12/13	15.1	36.88	6	35.93	35.80	9.1	6,784	0.13%
2021/12/10	13.1	36.80	11.6	36.49	36.60	1.6	6,712	0.02%
2021/12/09	0	0.00	16	34.75	34.80	-16	6,529	-0.25%
2021/12/08	2	35.98	15	35.74	35.55	-13	6,496	-0.20%
2021/12/07	1	36.15	3	36.18	35.90	-2	6,448	-0.03%
2021/12/06	1	36.30	1	36.20	36.45	0	6,404	0.00%
2021/12/03	47	36.34	19.1	36.42	36.00	27.9	6,342	0.44%
2021/12/02	10.5	35.65	10	35.83	35.55	0.5	6,078	0.01%
2021/12/01	5	35.03	12	34.96	35.40	-7	5,855	-0.12%
2021/11/30	9.1	34.93	6.5	35.07	35.30	2.6	5,825	0.04%
2021/11/29	5	34.53	8	34.19	34.55	-3	5,782	-0.05%
2021/11/26	5	33.30	7	33.86	33.30	-2	5,756	-0.03%
2021/11/25	14	35.24	19	34.86	34.30	-5	5,736	-0.09%
2021/11/24	6	34.30	8.1	34.20	34.75	-2.1	5,537	-0.04%
2021/11/23	11	33.61	6.1	33.48	33.50	4.9	5,532	0.09%
2021/11/22	6	33.16	2.1	33.53	33.05	3.9	5,565	0.07%
2021/11/19	1	33.10	3.4	32.82	32.75	-2.4	5,610	-0.04%
2021/11/18	3	32.85	3.1	32.74	32.75	-0.1	5,851	0.00%
2021/11/17	2	32.25	2	32.15	32.35	0	6,208	0.00%
2021/11/16	0	0.00	2	31.90	32.10	-2	6,408	-0.03%
2021/11/15	6	31.68	3	31.63	31.65	3	6,492	0.05%
2021/11/12	7	32.06	5.1	31.97	32.15	1.9	6,512	0.03%
2021/11/11	13	31.63	7	31.84	31.65	6	6,470	0.09%
2021/11/10	1	31.35	1	31.50	31.35	0	6,455	0.00%
2021/11/09	5	31.20	0	0.00	31.25	5	6,461	0.08%
2021/11/08	5.7	31.15	0	0.00	31.10	5.7	6,427	0.09%
2021/11/05	0.1	30.40	0	0.00	30.75	0.1	6,400	0.00%
2021/11/04	1.1	31.05	2	30.43	30.40	-0.9	6,390	-0.01%
2021/11/03	23	30.52	1.2	30.47	30.50	21.8	6,362	0.34%
2021/11/02	12.1	30.11	4	30.20	30.05	8.1	6,364	0.13%
2021/11/01	36.1	30.03	15.1	30.08	30.10	21	6,341	0.33%
2021/10/29	4	30.89	4.1	31.06	30.70	-0.1	6,290	0.00%
2021/10/28	6.2	30.94	6	30.80	30.95	0.2	6,260	0.00%
2021/10/27	4	30.88	0	0.00	30.90	4	6,240	0.06%
2021/10/26	0.2	31.50	51	31.16	31.15	-50.8	6,210	-0.82%
2021/10/25	0	0.00	6	32.40	32.60	-6	6,117	-0.10%
2021/10/22	41	33.00	44.7	32.82	32.35	-3.7	6,084	-0.06%
2021/10/21	14.1	35.50	38	35.11	34.50	-23.9	5,923	-0.40%
2021/10/20	57.1	35.55	39.6	36.01	35.35	17.6	5,681	0.31%
2021/10/19	4	33.15	15.2	33.48	34.75	-11.2	4,571	-0.25%
2021/10/18	72	30.76	29.5	31.08	31.60	42.6	4,403	0.97%
2021/10/15	7	31.06	5.2	31.14	31.15	1.8	4,400	0.04%
2021/10/14	52	31.61	2	31.30	31.15	50	4,403	1.14%
2021/10/13	2	31.13	2	30.95	30.95	0	4,385	0.00%
2021/10/12	10	31.46	12	31.96	31.15	-2	4,417	-0.05%
2021/10/08	2	31.63	1	31.65	31.70	1	4,495	0.02%
2021/10/07	2.2	31.57	0	0.00	31.55	2.2	4,477	0.05%
2021/10/06	48	30.56	8	30.84	30.55	40	4,408	0.91%
2021/10/05	47	30.40	1	30.40	30.80	46	4,410	1.04%
2021/10/04	7	31.53	1.4	31.71	31.00	5.6	4,406	0.13%
2021/10/01	54.2	31.10	10	31.94	30.70	44.2	4,313	1.02%
2021/09/30	4	31.94	6	31.88	32.70	-2	4,287	-0.05%
2021/09/29	12.4	31.30	20	31.63	30.55	-7.6	4,279	-0.18%
2021/09/28	20	30.58	118	31.17	31.65	-98	4,227	-2.32%	大賣/
2021/09/27	2	30.25	2	30.20	30.40	0	4,267	0.00%
2021/09/24	36	29.70	8	29.56	29.55	28	4,559	0.61%
2021/09/23	14	29.19	9	29.54	29.25	5	5,193	0.10%
2021/09/22	10	29.10	0	0.00	29.20	10	5,751	0.17%
2021/09/16	3	30.50	1	31.10	30.40	2	7,413	0.03%
2021/09/15	0	0.00	13	30.44	30.75	-13	7,897	-0.16%
2021/09/14	10	29.07	38	29.27	29.20	-28	8,365	-0.33%
2021/09/13	39	29.10	19	29.22	29.00	20	8,416	0.24%
2021/09/10	3	28.75	0	0.00	28.85	3	8,541	0.04%
2021/09/09	0	0.00	5	28.72	28.60	-5	8,879	-0.06%
2021/09/08	0	0.00	19	28.69	28.60	-19	8,880	-0.21%
2021/09/07	1	28.90	1	28.75	28.85	0	8,872	0.00%
2021/09/03	2	29.38	0	0.00	29.10	2	8,852	0.02%
2021/09/02	3	29.50	0	0.00	29.50	3	8,836	0.03%
2021/09/01	0	0.00	6	30.68	30.10	-6	8,778	-0.07%
2021/08/31	11	31.55	9	31.56	31.35	2	8,734	0.02%
2021/08/30	69.2	32.78	4	32.95	32.30	65.2	8,701	0.75%
2021/08/27	18	32.68	1	32.85	32.25	17	8,666	0.20%
2021/08/26	14	37.50	15	37.48	37.35	-1	8,590	-0.01%
2021/08/25	6	37.06	5	37.00	37.75	1	8,520	0.01%
2021/08/24	56	38.81	60	38.44	37.30	-4	8,443	-0.05%
2021/08/23	61	38.03	99	38.81	39.00	-38	8,198	-0.46%
2021/08/20	88	36.16	11	35.47	36.35	77	7,810	0.99%
2021/08/19	5	34.87	6	35.58	34.65	-1	7,596	-0.01%
2021/08/17	0	0.00	1	34.50	34.20	-1	7,397	-0.01%
2021/08/16	1	34.20	0	0.00	34.15	1	7,396	0.01%
2021/08/13	0	0.00	7	34.77	34.75	-7	7,382	-0.09%
2021/08/12	1	34.10	1	34.55	34.15	0	7,351	0.00%
2021/08/11	2	34.15	1	34.85	34.25	1	7,354	0.01%
2021/08/10	0	0.00	2	34.80	34.70	-2	7,340	-0.03%
2021/08/09	1	34.25	2	35.05	34.30	-1	7,365	-0.01%
2021/08/06	2	35.00	2	34.83	34.70	0	7,381	0.00%
2021/08/05	4	34.20	0	0.00	34.15	4	7,381	0.05%
2021/08/04	3	34.73	0	0.00	34.50	3	7,452	0.04%
2021/08/02	0	0.00	3	34.45	34.65	-3	7,556	-0.04%
2021/07/30	4	33.95	3	34.95	33.85	1	7,582	0.01%
2021/07/29	0	0.00	3	34.42	34.65	-3	7,595	-0.04%
2021/07/28	1	33.80	0	0.00	33.80	1	7,594	0.01%
2021/07/27	1	34.05	1	34.70	33.70	0	7,681	0.00%
2021/07/26	1	34.25	0	0.00	34.20	1	7,893	0.01%
2021/07/23	0	0.00	1	34.50	34.75	-1	7,925	-0.01%
2021/07/22	5	34.28	6.7	34.33	33.90	-1.7	7,955	-0.02%
2021/07/21	7	34.06	13	33.96	33.85	-6	8,120	-0.07%
2021/07/20	1	34.75	0	0.00	34.40	1	8,126	0.01%
2021/07/19	1	35.25	5	35.43	35.30	-4	8,170	-0.05%
2021/07/16	3	35.27	5	35.38	35.20	-2	8,460	-0.02%
2021/07/15	4	36.74	5.1	35.98	36.25	-1.1	8,657	-0.01%
2021/07/14	2.1	35.05	48	34.69	34.95	-45.9	8,624	-0.53%
2021/07/13	35	36.87	2.6	35.30	35.00	32.5	8,800	0.37%
2021/07/12	1	36.80	2.2	36.86	36.75	-1.2	8,741	-0.01%
2021/07/09	2	36.73	6	36.75	36.45	-4	8,704	-0.05%
2021/07/08	4	37.48	4	37.59	37.60	0	8,663	0.00%
2021/07/07	2	37.20	1	37.15	37.05	1	8,607	0.01%
2021/07/06	12	38.75	12	38.37	37.65	0	8,534	0.00%
2021/07/05	5	37.41	8	36.74	38.35	-3	8,423	-0.04%
2021/07/02	15	38.04	17	37.53	37.60	-2	8,251	-0.02%
2021/07/01	24.6	40.16	46	40.52	39.00	-21.4	8,075	-0.26%
2021/06/30	82	40.79	35	40.89	40.30	47	7,755	0.61%
2021/06/29	40.1	40.78	68	42.24	40.40	-28	7,129	-0.39%
2021/06/28	82	42.36	47.4	42.74	42.30	34.6	6,604	0.52%
2021/06/25	55	38.59	51.2	39.72	40.00	3.8	5,887	0.06%
2021/06/24	9	35.79	31.8	35.93	36.40	-22.8	4,925	-0.46%
2021/06/23	35	34.97	132	37.16	33.10	-97	4,373	-2.22%	大賣/
2021/06/22	3	36.50	8.1	36.50	36.50	-5.1	3,790	-0.14%
2021/06/21	0	0.00	10.1	32.96	33.20	-10.1	3,686	-0.27%
2021/06/18	104	30.01	3.1	29.38	30.20	100.9	3,546	2.85%	大買/
2021/06/17	1	28.15	0	0.00	28.20	1	3,205	0.03%
2021/06/16	0	0.00	3	27.95	27.95	-3	3,203	-0.09%
2021/06/15	0	0.00	0	28.00	28.05	0	3,218	0.00%
2021/06/11	11	28.40	4	27.95	27.90	7	3,220	0.22%
2021/06/09	4	27.66	1	27.65	27.55	3	3,175	0.09%
2021/06/08	0	0.00	1	27.90	27.85	-1	3,163	-0.03%
2021/06/07	0	0.00	5	28.25	28.35	-5	3,140	-0.16%
2021/06/03	0	0.00	0	28.40	28.35	0	3,112	0.00%
2021/06/02	0	0.00	0	28.00	28.10	0	3,101	0.00%
2021/06/01	1	27.55	5	27.65	27.75	-4	3,070	-0.13%
2021/05/31	3	27.72	0	0.00	27.50	3	3,062	0.10%
2021/05/28	0	0.00	4	26.95	27.10	-4	3,035	-0.13%
2021/05/27	1	26.75	0	0.00	26.70	1	3,024	0.03%
2021/05/26	0	0.00	6	26.69	26.60	-6	3,017	-0.20%
2021/05/25	3.9	26.76	5	26.50	26.50	-1.1	3,013	-0.04%
2021/05/24	1	26.60	1	26.75	26.60	0	3,001	0.00%
2021/05/21	0	0.00	1	26.35	26.15	-1	2,989	-0.03%
2021/05/20	2	25.85	0	0.00	25.60	2	2,976	0.07%
2021/05/19	1	26.05	2	26.05	26.05	-1	2,968	-0.03%
2021/05/18	2	26.00	10	25.70	25.95	-8	2,990	-0.27%
2021/05/17	8	24.81	7	24.78	24.65	1	2,967	0.03%
2021/05/14	3	25.95	1	26.40	25.80	2	2,927	0.07%
2021/05/13	2	26.10	5	25.28	25.80	-3	2,896	-0.10%
2021/05/12	11	26.60	5	26.85	26.60	6	2,857	0.21%
2021/05/11	3	29.17	1	29.60	28.90	2	2,769	0.07%
2021/05/10	4	29.78	13	29.78	29.75	-9	2,700	-0.33%
2021/05/07	2	28.98	2	29.25	29.40	0	2,644	0.00%
2021/05/06	1	28.70	3	28.83	28.60	-2	2,602	-0.08%
2021/05/05	1	28.35	2	28.48	28.35	-1	2,564	-0.04%
2021/05/04	14	28.66	7	27.99	28.40	7	2,543	0.28%
2021/05/03	1	29.90	27.5	29.48	30.10	-26.5	2,435	-1.09%
2021/04/29	3	28.50	0	0.00	28.70	3	2,190	0.14%
2021/04/28	6.1	29.23	2	29.45	29.15	4.1	2,138	0.19%
2021/04/27	2	30.00	3	29.47	30.00	-1	2,084	-0.05%
2021/04/26	4	29.06	8	29.18	29.40	-4	1,878	-0.21%
2021/04/23	8	28.94	2.1	28.66	28.65	5.9	1,820	0.32%
2021/04/22	48	31.58	143	30.59	30.00	-95	1,751	-5.42%	大賣/
2021/04/21	81	29.31	51.1	28.94	30.70	29.9	1,429	2.09%
2021/04/20	28	27.86	5	28.16	28.30	23	1,168	1.97%
2021/04/19	9	27.28	18	28.37	28.75	-9	1,064	-0.85%
2021/04/16	116	26.24	7.2	26.07	26.15	108.8	828	13.13%	大買/鉅額交易
2021/04/15	1	25.70	2.1	25.70	25.70	-1.1	789	-0.14%
2021/04/14	0	0.00	15	25.55	25.40	-15	776	-1.93%
2021/04/13	0	0.00	100	25.70	25.40	-100	761	-13.13%
2021/04/12	4	25.23	1	25.30	25.25	3	734	0.41%
2021/04/08	2	24.95	0	0.00	25.05	2	718	0.28%
2021/04/07	0	0.00	100.1	24.75	25.15	-100.1	701	-14.26%
2021/04/06	6	24.69	1	24.60	24.65	5	687	0.73%
2021/04/01	3	24.57	4	24.56	24.65	-1	716	-0.14%
2021/03/31	15	24.27	5	24.42	24.60	10	711	1.41%
2021/03/30	5	23.95	3	23.93	23.95	2	681	0.29%
2021/03/29	3	23.13	1	23.15	23.10	2	660	0.30%
2021/03/26	0	23.20	2	23.38	23.30	-2	706	-0.28%
2021/03/25	2	23.58	2	23.55	23.40	0	887	0.00%
2021/03/24	0	23.82	4	23.65	23.75	-4	906	-0.44%
2021/03/23	6.1	23.77	1	23.90	23.65	5.1	899	0.56%
2021/03/22	0	23.61	2	23.80	23.70	-2	884	-0.22%
2021/03/19	2	23.45	103	23.45	23.55	-101	872	-11.58%	大賣/鉅額交易
2021/03/18	0	0.00	5	23.55	23.65	-5	865	-0.58%
2021/03/17	0	0.00	5	23.29	23.20	-5	847	-0.59%
2021/03/16	0	22.90	1	22.90	22.95	-1	840	-0.11%
2021/03/15	5.5	22.83	4	22.75	22.90	1.5	854	0.18%
2021/03/12	0	22.80	0	0.00	22.75	0	934	0.00%
2021/03/11	1	22.80	0	0.00	22.80	1	936	0.11%
2021/03/10	0	22.75	0	0.00	22.80	0	936	0.00%
2021/03/09	0	22.80	0	0.00	22.75	0	936	0.00%
2021/03/08	1	22.80	0	0.00	22.65	1	931	0.11%
2021/03/05	0	22.87	0	0.00	22.60	0	928	0.00%
2021/03/04	2	22.53	0	0.00	22.60	2	936	0.21%
2021/03/03	0	22.60	0	0.00	22.60	0	938	0.00%
2021/03/02	8	22.55	0	0.00	22.40	8	941	0.85%
2021/02/25	0	0.00	10	22.90	22.95	-10	938	-1.07%
2021/02/23	0	22.80	12	22.85	22.85	-12	934	-1.28%
2021/02/22	4	22.55	0	0.00	22.70	4	926	0.43%
2021/02/18	6	22.58	7	22.78	22.70	-1	919	-0.11%
2021/02/17	2	21.68	0	0.00	21.70	2	887	0.23%
2021/02/04	1	21.65	0	0.00	21.65	1	880	0.11%
2021/02/02	1	21.65	0	0.00	21.60	1	883	0.11%
2021/01/27	0	0.00	1	21.95	21.90	-1	880	-0.11%
2021/01/26	1	21.60	0	0.00	21.80	1	875	0.11%
2021/01/22	1	21.90	1	22.05	21.95	0	855	0.00%
2021/01/21	2	22.00	0	0.00	21.85	2	852	0.23%
2021/01/20	7	21.94	0	0.00	21.95	7	847	0.83%
2021/01/19	3	22.53	0	0.00	22.45	3	839	0.36%
2021/01/18	2	22.40	0	0.00	22.55	2	841	0.24%
2021/01/15	11	22.82	1	22.70	22.65	10	837	1.19%
2021/01/14	5	23.00	0	0.00	23.05	5	822	0.61%
2021/01/12	3.7	23.10	0	0.00	23.10	3.7	811	0.46%
2021/01/11	100	23.40	0	0.00	23.45	100	801	12.48%
2021/01/08	1	23.10	0	0.00	23.30	1	793	0.13%
2021/01/07	2	23.33	0	0.00	23.50	2	785	0.25%
2021/01/06	20	23.37	0	0.00	23.25	20	779	2.57%
2021/01/05	2	23.70	0	0.00	23.65	2	766	0.26%
2021/01/04	1	24.00	5.4	24.05	23.80	-4.4	756	-0.58%
2020/12/30	2	24.25	3	24.25	24.25	-1	731	-0.14%
2020/12/29	96	24.50	12	24.25	24.35	84	723	11.61%
2020/12/28	131	24.63	12.1	24.67	24.55	118.9	702	16.92%	大買/鉅額交易
2020/12/25	1	24.00	1	24.20	23.95	0	653	0.00%
2020/12/22	2	24.18	1	23.80	23.80	1	601	0.17%
2020/12/21	0	0.00	17	23.81	24.30	-17	555	-3.06%
2020/12/15	0	0.00	13	22.87	22.85	-13	352	-3.69%
2020/12/14	3	23.00	0	0.00	22.95	3	350	0.86%
2020/12/11	1	22.85	1	22.80	22.70	0	347	0.00%
2020/12/10	1	23.10	0	0.00	23.05	1	352	0.28%
2020/12/09	2	23.18	6	23.34	23.25	-4	347	-1.15%
2020/12/08	12	23.43	15.6	23.16	23.50	-3.6	335	-1.08%
2020/12/07	1	22.50	0	0.00	22.60	1	253	0.40%
2020/12/02	1	22.50	0.3	22.50	22.60	0.7	253	0.27%
2020/11/30	0	0.00	3	22.75	22.70	-3	260	-1.15%
2020/11/27	0	0.00	4	22.79	22.75	-4	260	-1.53%
2020/11/20	1	22.50	0	0.00	22.55	1	294	0.34%
2020/11/18	0	0.00	1	22.75	22.75	-1	306	-0.33%
2020/11/17	0	0.00	1	22.70	22.75	-1	313	-0.32%
2020/11/16	1	22.50	0	0.00	22.55	1	342	0.29%
2020/11/10	0	0.00	1	22.70	22.50	-1	430	-0.23%
2020/11/09	1	22.10	5	22.30	22.60	-4	429	-0.93%
2020/11/04	5	22.20	0	0.00	22.25	5	439	1.14%
2020/11/03	0	0.00	1	22.25	22.20	-1	448	-0.22%
2020/11/02	1	22.05	0	0.00	22.05	1	454	0.22%
2020/10/30	5	22.05	0	0.00	22.00	5	467	1.07%
2020/10/29	1	22.05	0	0.00	22.05	1	468	0.21%
2020/10/28	2	22.15	0	0.00	22.20	2	471	0.42%
2020/10/27	3	22.30	0	0.00	22.15	3	474	0.63%
2020/10/26	2	22.45	0.1	22.50	22.50	1.9	472	0.41%
2020/10/23	2	22.53	0	0.00	22.55	2	472	0.42%
2020/10/22	3	22.52	0	0.00	22.55	3	487	0.62%
2020/10/20	2	22.58	0	0.00	22.65	2	501	0.40%
2020/10/19	0	0.00	4	22.78	22.80	-4	505	-0.79%
2020/10/16	1	22.60	0	0.00	22.55	1	508	0.20%
2020/10/14	0	0.00	1	22.75	22.60	-1	518	-0.19%
2020/10/13	1	22.70	1	22.70	22.70	0	530	0.00%
2020/10/12	3	22.83	0	0.00	22.90	3	534	0.56%
2020/10/08	2	22.90	0	0.00	22.90	2	537	0.37%
2020/10/07	4	22.90	0	0.00	23.00	4	543	0.74%
2020/09/23	1	23.30	0	0.00	23.35	1	742	0.13%
2020/09/22	2	23.35	0	0.00	23.45	2	773	0.26%
2020/09/21	0	0.00	3	23.75	23.75	-3	792	-0.38%
2020/09/18	0	0.00	7	23.53	23.65	-7	812	-0.86%
2020/09/17	1	23.35	3	23.48	23.40	-2	888	-0.23%
2020/09/16	0	0.00	2	23.45	23.40	-2	895	-0.22%
2020/09/15	7	23.40	3	23.70	23.35	4	912	0.44%
2020/09/14	3	23.12	1	23.40	23.20	2	907	0.22%
2020/09/11	0	0.00	8	23.41	23.30	-8	913	-0.88%
2020/09/10	1	23.40	0	0.00	23.40	1	918	0.11%
2020/09/09	5	23.25	2	23.33	23.35	3	922	0.33%
2020/09/07	3	23.40	0	0.00	23.35	3	936	0.32%
2020/09/02	1	23.35	5	23.50	23.35	-4	1,000	-0.40%
2020/09/01	0	0.00	7	23.74	23.65	-7	1,006	-0.70%
2020/08/31	5	23.50	14	23.51	23.60	-9	990	-0.91%
2020/08/28	0	0.00	8	22.81	23.05	-8	968	-0.83%
2020/08/27	3	22.67	0	0.00	22.55	3	965	0.31%
2020/08/26	0	0.00	2	22.70	22.70	-2	967	-0.21%
2020/08/24	3	22.60	0	0.00	22.60	3	970	0.31%
2020/08/21	0	0.00	6	22.85	22.85	-6	966	-0.62%
2020/08/20	4	22.53	2	22.60	22.65	2	959	0.21%
2020/08/19	17	23.24	21	23.20	23.00	-4	931	-0.43%
2020/08/18	0	0.00	2	22.15	22.15	-2	852	-0.23%
2020/08/17	7	22.04	0	0.00	22.10	7	851	0.82%
2020/08/13	2	21.95	0	0.00	21.85	2	847	0.24%
2020/08/11	1	22.00	0	0.00	22.00	1	845	0.12%
2020/08/10	4	22.04	0	0.00	22.05	4	842	0.47%
2020/08/07	5	22.14	0	0.00	22.00	5	843	0.59%
2020/08/03	2	22.08	0	0.00	21.95	2	851	0.23%
2020/07/30	1	22.05	0	0.00	22.05	1	900	0.11%
2020/07/29	1	22.00	0	0.00	21.90	1	900	0.11%
2020/07/28	3	21.93	2	22.15	21.75	1	904	0.11%
2020/07/27	3	22.58	0	0.00	22.25	3	908	0.33%
2020/07/24	2	22.75	0	0.00	22.70	2	925	0.22%
2020/07/23	1	23.00	0	0.00	22.95	1	931	0.11%
2020/07/21	2	23.05	0	0.00	23.15	2	936	0.21%
2020/07/17	3	23.03	0	0.00	23.00	3	946	0.32%
2020/07/14	1	23.15	1	23.15	23.30	0	956	0.00%
2020/07/13	3	23.22	0	0.00	23.20	3	962	0.31%
2020/07/10	3	24.00	0	0.00	23.80	3	955	0.31%
2020/07/09	2	24.43	1	24.50	24.35	1	949	0.11%
2020/07/08	0	0.00	7	26.66	27.30	-7	918	-0.76%
2020/07/07	0	0.00	0	26.45	26.35	0	860	0.00%
2020/07/01	2	26.78	0	0.00	26.50	2	816	0.24%
2020/06/30	2	26.75	0	0.00	26.85	2	790	0.25%
2020/06/29	0	0.00	10	26.50	26.50	-10	776	-1.29%
2020/06/24	11	26.67	28.2	26.39	26.35	-17.2	764	-2.25%
2020/06/23	1	25.70	1	25.65	25.65	0	685	0.00%
2020/06/22	1	25.70	1	25.55	25.75	0	678	0.00%
2020/06/19	1	25.30	2	25.50	25.35	-1	664	-0.15%
2020/06/18	1	25.35	1	25.45	25.45	0	665	0.00%
2020/06/17	0	0.00	1	25.40	25.40	-1	663	-0.15%
2020/06/15	3	24.97	0	0.00	24.80	3	670	0.45%
2020/06/11	1	25.30	0	0.00	25.05	1	664	0.15%
2020/06/10	5	25.10	0	0.00	25.15	5	642	0.78%
2020/06/09	1	24.90	6	25.02	24.95	-5	627	-0.80%
2020/06/08	2	24.40	10	24.40	24.55	-8	623	-1.28%
2020/06/03	3	24.23	0	0.00	24.25	3	610	0.49%
2020/06/01	0	0.00	0	24.10	24.10	0	599	0.00%
2020/05/08	2	24.63	51	24.50	24.50	-49	579	-8.45%
2020/05/06	13	26.05	7	25.46	24.80	6	563	1.07%
2020/05/05	8	23.95	0	0.00	24.15	8	515	1.55%
2020/04/30	2	24.23	1	24.20	24.30	1	509	0.20%
2020/04/29	11	23.72	3	23.60	23.75	8	493	1.62%
2020/04/28	1	23.00	0	0.00	23.15	1	470	0.21%
2020/04/24	2	22.45	9	22.45	22.45	-7	458	-1.53%
2020/04/23	9	22.40	0	0.00	22.45	9	459	1.96%
2020/04/22	5	22.05	0	0.00	22.30	5	450	1.11%
2020/04/17	5	23.00	0	0.00	23.15	5	421	1.19%
2020/04/16	2	22.70	0	0.00	22.90	2	407	0.49%
2020/04/15	38	23.11	1	23.00	23.10	37	394	9.38%
2020/04/14	1	22.85	0	0.00	23.00	1	379	0.26%
2020/04/13	3	22.55	4	22.50	22.65	-1	367	-0.27%
2020/04/10	0	0.00	1	22.35	22.45	-1	359	-0.28%
2020/04/07	0	0.00	2	21.80	22.00	-2	342	-0.58%
2020/04/01	4	21.20	0	0.00	21.65	4	326	1.22%
2020/03/31	2	21.63	0	0.00	21.45	2	319	0.63%
2020/03/30	2	20.13	0	0.00	20.55	2	310	0.64%
2020/03/27	0	0.00	14	20.32	20.30	-14	303	-4.62%
2020/03/26	1.3	20.20	0	0.00	20.35	1.3	300	0.42%
2020/03/25	1	20.25	0	0.00	20.25	1	302	0.33%
2020/03/20	1	20.00	0	0.00	20.00	1	284	0.35%
2020/03/19	0	0.00	12	19.40	20.00	-12	274	-4.37%
2020/03/18	0.7	20.90	0	0.00	21.00	0.7	262	0.27%
2020/03/17	1	21.40	0	0.00	21.40	1	260	0.38%
2020/03/13	2	22.45	2	22.60	22.45	0	246	0.00%
2020/03/10	0	0.00	28	24.00	24.00	-28	216	-12.94%
2020/02/19	1	24.45	0	0.00	24.45	1	181	0.55%
2020/02/18	0	0.00	1	24.50	24.55	-1	181	-0.55%
2020/02/17	0	0.00	5	24.44	24.40	-5	178	-2.80%
2020/02/13	1	24.10	1	24.55	24.20	0	182	0.00%
2020/02/12	3	24.15	0	0.00	24.35	3	179	1.67%
2020/02/11	2	24.33	0	0.00	24.35	2	174	1.15%
2020/02/10	0	0.00	4	24.30	24.35	-4	173	-2.31%
2020/02/03	2	24.08	0	0.00	24.35	2	161	1.24%
2020/01/31	0	0.00	2	24.70	24.75	-2	156	-1.28%
2020/01/15	2	25.30	0	0.00	25.35	2	148	1.35%
2020/01/09	1	25.20	0	0.00	25.35	1	148	0.67%
2020/01/06	0	0.00	1	25.65	25.40	-1	149	-0.67%
2020/01/03	0	0.00	1	25.65	25.65	-1	148	-0.67%
2020/01/02	0	0.00	2	25.50	25.45	-2	151	-1.32%
2019/12/26	1	25.35	0	0.00	25.50	1	150	0.66%
2019/12/25	0	0.00	7	25.65	25.65	-7	149	-4.69%
2019/12/24	1	25.70	2	26.00	25.70	-1	148	-0.67%
2019/12/23	0	0.00	6	25.33	25.50	-6	142	-4.20%
2019/12/20	0	0.00	1	25.10	25.25	-1	142	-0.70%
2019/12/17	0	0.00	1	24.95	24.95	-1	138	-0.72%
2019/11/27	1	24.20	0	0.00	24.45	1	127	0.78%
2019/11/25	1	24.20	0	0.00	24.20	1	131	0.76%
2019/11/18	2	24.20	0	0.00	24.25	2	134	1.49%
2019/11/12	1	24.30	0.1	24.40	24.35	1	138	0.69%
2019/11/11	5	24.48	0	0.00	24.40	5	140	3.57%
2019/11/07	1	25.15	0	0.00	25.10	1	131	0.76%
2019/11/05	1	24.90	0	0.00	25.25	1	131	0.76%
2019/11/01	0	0.00	1	25.35	25.35	-1	131	-0.76%
2019/10/30	10	25.15	0	0.00	25.15	10	137	7.30%
2019/10/28	1	25.15	0	0.00	25.35	1	137	0.73%
2019/10/25	0	0.00	1	25.60	25.40	-1	130	-0.77%
2019/10/23	1	25.30	0	0.00	25.35	1	137	0.73%
2019/10/22	1	25.45	0	0.00	25.40	1	137	0.73%
2019/10/02	0	0.00	1	26.00	25.90	-1	216	-0.46%
2019/09/06	0	0.00	3.4	25.70	25.65	-3.4	259	-1.32%
2019/09/03	2	25.70	0	0.00	25.60	2	257	0.78%
2019/08/15	1	25.05	0	0.00	24.90	1	262	0.38%
2019/08/14	1	25.50	0	0.00	25.45	1	256	0.39%
2019/08/06	1	25.90	0	0.00	25.85	1	255	0.39%
2019/08/02	0.1	26.35	0	0.00	26.15	0.1	263	0.04%
2019/07/25	0	0.00	1	26.45	26.40	-1	275	-0.36%
2019/07/11	1	27.30	1	27.60	27.50	0	217	0.00%
2019/07/02	0	0.00	0.5	26.55	26.70	-0.5	195	-0.25%
2019/06/21	0	0.00	1	26.25	26.35	-1	203	-0.49%
2019/06/20	1	26.00	0	0.00	26.20	1	205	0.49%
2019/06/19	0	0.00	1	26.25	26.25	-1	205	-0.49%
2019/06/14	1	25.95	0	0.00	25.95	1	210	0.48%
2019/06/13	1	26.05	0	0.00	26.15	1	209	0.48%
2019/06/12	0	0.00	1	26.25	26.20	-1	209	-0.48%
2019/06/11	1	26.00	0	0.00	26.00	1	211	0.47%
2019/06/10	0	0.00	1	26.25	26.15	-1	211	-0.47%
2019/05/31	0	0.00	1	25.85	25.80	-1	213	-0.47%
2019/05/30	1	25.65	1	25.85	25.70	0	219	0.00%
2019/05/29	1	25.65	0	0.00	25.70	1	218	0.46%
2019/05/28	0	0.00	2	25.90	25.75	-2	222	-0.90%
2019/05/27	0	0.00	2	25.78	25.70	-2	221	-0.90%
2019/05/20	1	25.50	0	0.00	25.50	1	217	0.46%
2019/05/15	2	25.68	0	0.00	25.60	2	218	0.91%
2019/05/13	0	0.00	2	26.35	25.90	-2	214	-0.93%
2019/05/08	0	0.00	0	26.00	26.00	0	203	0.00%
2019/05/07	1	25.90	0	0.00	25.90	1	200	0.50%
2019/05/02	2	26.05	0	0.00	26.05	2	177	1.13%
2019/04/29	2	26.10	0	0.00	26.15	2	178	1.12%
2019/04/25	0	0.00	1	26.15	26.10	-1	185	-0.54%
2019/04/24	0	0.00	1	26.05	26.05	-1	195	-0.51%
2019/04/19	0	0.00	1	26.05	26.00	-1	211	-0.47%
2019/04/11	0	0.00	1	26.40	26.35	-1	206	-0.48%
2019/04/10	0	0.00	1	26.45	26.50	-1	201	-0.50%
2019/04/09	0	0.00	2	26.10	26.00	-2	193	-1.03%
2019/04/02	0	0.00	2	25.98	25.90	-2	195	-1.03%
2019/04/01	1	25.95	1	25.95	25.95	0	192	0.00%
2019/03/29	1	25.70	0	0.00	25.75	1	188	0.53%
2019/03/27	3	25.73	0	0.00	25.65	3	187	1.60%
2019/03/22	1	25.85	0	0.00	25.90	1	182	0.55%
2019/03/18	1	25.65	0	0.00	25.75	1	187	0.53%
2019/03/13	1	25.75	0	0.00	25.90	1	199	0.50%
2019/03/07	1	25.80	0	0.00	25.90	1	207	0.48%
2019/02/26	2	25.73	0	0.00	25.70	2	209	0.95%
2019/02/25	1	25.55	0	0.00	25.95	1	208	0.48%
2019/01/30	1	26.10	0	0.00	26.05	1	232	0.43%
2019/01/24	0	0.00	1	26.20	26.20	-1	247	-0.40%
2019/01/21	2	26.20	0	0.00	26.20	2	254	0.79%
2019/01/16	0	0.00	2	26.65	26.80	-2	259	-0.77%
2019/01/15	0	0.00	1	26.10	26.25	-1	254	-0.39%
2019/01/11	0	0.00	2	25.88	26.00	-2	258	-0.77%
2019/01/10	1	25.30	0	0.00	25.40	1	251	0.40%
2019/01/09	0	0.00	0	25.35	25.40	0	261	-0.01%
2019/01/07	1	25.35	0	0.00	25.30	1	285	0.35%
2018/12/27	2	25.33	0	0.00	25.30	2	432	0.46%
2018/12/20	0	0.00	2	25.45	25.40	-2	430	-0.46%
2018/12/19	0	0.00	3	25.60	25.60	-3	427	-0.70%
2018/12/18	0	0.00	1	25.70	25.70	-1	426	-0.23%
2018/12/10	0	0.00	3	25.80	25.85	-3	417	-0.72%
2018/12/05	0	0.00	1	25.60	25.50	-1	404	-0.25%
2018/12/03	1	25.30	0	0.00	25.55	1	408	0.24%
2018/11/08	0	0.00	2	23.85	23.70	-2	367	-0.54%
2018/11/02	0	0.00	7	23.75	23.80	-7	364	-1.92%
2018/11/01	0.7	23.30	0	0.00	23.40	0.7	362	0.19%
2018/10/26	0	0.00	4	23.30	23.25	-4	356	-1.12%
2018/10/19	0	0.00	2	23.28	23.60	-2	336	-0.59%
2018/10/18	0	0.00	0.8	23.50	23.50	-0.8	329	-0.24%
2018/10/17	0	0.00	2	23.65	23.60	-2	327	-0.61%
2018/10/16	0	0.00	2	23.60	23.40	-2	315	-0.63%
2018/10/15	1	22.30	0	0.00	22.85	1	303	0.33%
2018/10/12	0	0.00	30.9	21.82	22.35	-30.9	292	-10.56%
2018/10/11	8	22.43	0	0.00	22.25	8	275	2.91%
2018/10/09	5	24.98	0	0.00	24.40	5	221	2.25%
2018/09/11	2	26.73	0	0.00	26.70	2	173	1.15%
2018/09/07	5	26.95	0	0.00	26.95	5	171	2.91%
2018/09/03	0	0.00	1	27.10	27.20	-1	178	-0.56%
2018/08/22	0	0.00	2	27.15	27.25	-2	179	-1.12%
2018/08/21	5	26.90	0	0.00	27.00	5	185	2.70%
2018/08/20	1	26.85	0.5	26.95	26.95	0.5	190	0.25%
2018/08/17	0.1	26.90	0	0.00	26.90	0.1	192	0.05%
2018/08/13	1	27.35	0	0.00	27.25	1	210	0.48%
2018/08/09	1	27.95	0	0.00	27.90	1	212	0.47%
2018/07/06	1	27.80	0	0.00	27.85	1	246	0.41%
2018/07/02	1	28.25	0	0.00	28.20	1	253	0.39%
2018/06/22	0	0.00	1	28.60	28.65	-1	271	-0.37%
2018/06/14	5	29.02	0	0.00	29.05	5	284	1.76%
2018/06/06	0	0.00	2	29.20	29.25	-2	298	-0.67%
2018/05/29	2	29.00	0	0.00	29.10	2	317	0.63%
2018/05/23	0	0.00	1	29.70	30.25	-1	311	-0.32%
2018/05/16	1	29.00	0	0.00	28.90	1	315	0.32%
2018/05/14	0	0.00	1	29.20	29.10	-1	347	-0.29%
2018/05/09	1	29.00	0	0.00	29.20	1	379	0.26%
2018/04/26	0.6	29.50	0	0.00	29.50	0.6	491	0.13%
2018/04/25	0.3	29.55	2	29.55	29.55	-1.8	500	-0.35%
2018/04/24	4	29.75	1	29.70	29.55	3	508	0.59%
2018/04/09	0.3	30.45	0	0.00	30.45	0.3	797	0.03%
2018/04/02	0	0.00	10	30.30	30.40	-10	840	-1.19%
2018/03/29	0	0.00	1	30.00	29.90	-1	853	-0.12%
2018/03/20	0	0.00	0.2	30.50	30.55	-0.2	864	-0.02%
2018/03/19	1	30.15	0	0.00	30.20	1	868	0.12%
2018/03/16	0	0.00	1	30.15	30.15	-1	866	-0.12%
2018/03/15	1	30.30	0	0.00	30.35	1	863	0.12%
2018/03/14	1	30.55	0	0.00	30.50	1	861	0.12%
2018/03/13	0	0.00	7	30.75	30.85	-7	863	-0.81%
2018/03/06	0.3	30.05	0	0.00	30.10	0.3	884	0.03%
2018/03/01	0.3	30.30	0	0.00	30.50	0.3	889	0.03%
2018/02/27	10	30.40	0	0.00	30.20	10	893	1.12%
2018/02/26	0	0.00	4	30.45	30.40	-4	894	-0.45%
2018/02/22	0	0.00	1	30.30	30.20	-1	900	-0.11%
2018/02/08	0	0.00	2	29.83	29.85	-2	909	-0.22%
2018/02/06	5	29.32	0	0.00	29.05	5	902	0.55%
2018/02/02	1	31.35	0	0.00	31.35	1	876	0.11%
2018/02/01	0	0.00	1	31.70	31.55	-1	877	-0.11%
2018/01/31	1	31.55	1	31.75	31.70	0	863	0.00%
2018/01/30	0	0.00	2	31.28	31.10	-2	869	-0.23%
2018/01/10	0	0.00	9	32.19	31.50	-9	769	-1.17%
2018/01/09	0	0.00	45	31.36	31.60	-45	687	-6.54%
2018/01/08	0	0.00	0	30.60	30.75	0	611	0.00%
2018/01/05	0	0.00	39	30.96	30.80	-39	597	-6.53%
2018/01/04	0	0.00	1	30.20	30.10	-1	566	-0.18%
2018/01/03	0	0.00	1	30.10	30.15	-1	552	-0.18%
2018/01/02	0	0.00	2	29.83	30.05	-2	530	-0.38%