東鹼 (1708)-凱基-竹北券商分點個股進出

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
34.45
漲跌
▼0.60
漲幅
-1.71%
成交量
1,755張
產業
上市化學類股▼1.49%
341人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/22	0	0.00	4	35.05	35.05	-4	1,182	-0.34%
2024/05/21	0	0.00	10	34.96	35.20	-10	1,157	-0.86%
2024/05/20	0	0.00	6	34.75	34.75	-6	1,127	-0.53%
2024/05/16	2	35.00	0.1	35.05	35.15	1.9	1,090	0.18%
2024/05/14	0	0.00	0.1	34.85	34.75	-0.1	1,039	-0.01%
2024/05/13	1	35.95	3	35.35	35.00	-2	1,015	-0.20%
2024/05/10	0	0.00	4.1	35.04	34.85	-4.1	925	-0.44%
2024/05/09	2.1	34.50	3	34.32	34.10	-0.9	847	-0.11%
2024/05/08	11	34.26	10	34.45	34.35	1	795	0.13%
2024/05/07	2	33.38	17	33.22	33.20	-15	658	-2.28%
2024/04/24	11	30.95	0	0.00	30.95	11	536	2.05%
2024/04/16	4	30.15	0	0.00	30.10	4	524	0.76%
2024/04/09	0	0.00	6	31.29	31.30	-6	525	-1.14%
2024/04/08	1	30.70	2	30.70	30.85	-1	518	-0.19%
2024/04/03	0	31.05	0	0.00	30.90	0	513	0.00%
2024/03/28	0	0.00	0.1	31.20	30.95	-0.1	532	-0.02%
2024/03/26	0	0.00	2	30.80	30.75	-2	542	-0.37%
2024/03/21	0	0.00	3	31.02	30.90	-3	569	-0.53%
2024/03/15	1	30.40	0	0.00	30.40	1	569	0.18%
2024/03/13	1	30.50	0	0.00	30.35	1	577	0.17%
2024/03/12	0	0.00	1	31.00	30.80	-1	585	-0.17%
2024/03/07	6	30.49	0	0.00	30.40	6	770	0.78%
2024/03/06	1	31.05	0	0.00	31.00	1	765	0.13%
2024/03/04	0	31.60	0	31.30	31.35	0	756	0.00%
2024/02/27	0.1	32.10	0	0.00	31.50	0.1	766	0.01%
2024/02/16	0	31.95	0	0.00	31.95	0	770	0.00%
2024/02/15	0	0.00	0	31.55	31.50	0	770	0.00%
2024/02/05	0	0.00	3	31.55	31.50	-3	769	-0.39%
2024/01/29	0	32.85	0	0.00	32.90	0	765	0.00%
2024/01/24	0	0.00	0	31.85	31.85	0	754	0.00%
2024/01/22	0	31.60	0	0.00	31.50	0	758	0.00%
2024/01/19	0	31.50	0	0.00	31.30	0	763	0.00%
2024/01/18	0	0.00	0	31.35	31.30	0	764	0.00%
2024/01/16	0	0.00	5	31.65	31.65	-5	768	-0.65%
2024/01/15	0	32.20	0	0.00	32.20	0	774	0.00%
2024/01/12	5	32.15	8	31.94	31.75	-3	781	-0.38%
2024/01/11	0	31.65	0	0.00	31.80	0	785	0.00%
2024/01/09	1	31.80	2	32.20	31.60	-1	822	-0.12%
2024/01/05	2	33.00	0	0.00	32.70	2	823	0.24%
2024/01/02	0	32.75	0	0.00	32.75	0	842	0.00%
2023/12/28	1	32.40	0	0.00	32.55	1	860	0.12%
2023/12/27	0	0.00	2	32.50	32.55	-2	867	-0.23%
2023/12/15	10	33.00	10	33.35	33.35	0	820	0.00%
2023/12/14	0	32.90	0	0.00	32.80	0	814	0.00%
2023/12/13	0	0.00	5	33.00	32.65	-5	813	-0.61%
2023/12/12	0	0.00	5	32.55	32.55	-5	823	-0.61%
2023/12/08	0	0.00	5	33.15	33.05	-5	827	-0.60%
2023/12/06	5	33.65	0	0.00	33.60	5	817	0.61%
2023/12/05	9	34.47	0	0.00	33.60	9	808	1.11%
2023/12/04	12	34.39	13.1	34.72	34.75	-1.1	758	-0.15%
2023/11/24	0	0.00	1	31.75	31.75	-1	666	-0.15%
2023/11/15	0	0.00	4	30.90	31.05	-4	675	-0.59%
2023/10/27	3	30.50	0	0.00	30.70	3	853	0.35%
2023/10/25	4	30.90	0	0.00	31.00	4	880	0.45%
2023/10/16	0	0.00	1	32.30	32.25	-1	1,265	-0.08%
2023/10/13	0	0.00	1	31.95	32.05	-1	1,311	-0.08%
2023/10/05	0	0.00	2	30.73	31.15	-2	1,333	-0.15%
2023/10/04	1	29.70	1	30.25	30.25	0	1,337	0.00%
2023/10/03	2	30.53	0	0.00	30.50	2	1,356	0.15%
2023/10/02	0	0.00	1	31.10	30.90	-1	1,363	-0.07%
2023/09/28	0	0.00	2	31.10	31.10	-2	1,394	-0.14%
2023/09/26	0	0.00	1.6	31.63	31.60	-1.6	1,470	-0.11%
2023/09/25	0	0.00	0.1	31.90	31.90	-0.1	1,489	0.00%
2023/09/18	0	0.00	1.2	32.81	32.45	-1.2	1,503	-0.08%
2023/09/15	1.1	32.63	1	32.85	32.80	0.1	1,509	0.01%
2023/09/07	0	31.90	0	0.00	31.85	0	1,522	0.00%
2023/09/04	0	0.00	0	32.65	32.60	0	1,565	0.00%
2023/09/01	1	32.60	0.2	32.70	32.65	0.8	1,572	0.05%
2023/08/30	1	32.60	0	0.00	32.50	1	1,531	0.07%
2023/08/28	0	0.00	1	31.85	31.65	-1	1,548	-0.06%
2023/08/24	0.1	32.20	0	0.00	32.20	0.1	1,556	0.01%
2023/08/23	1	32.20	0	0.00	32.40	1	1,560	0.06%
2023/08/22	0	0.00	2	32.15	32.15	-2	1,572	-0.13%
2023/08/18	4	32.80	17	33.17	32.90	-13	1,574	-0.83%
2023/08/17	1	31.10	1	31.75	31.80	0	1,542	0.00%
2023/08/16	1.1	31.22	0	0.00	31.30	1.1	1,544	0.07%
2023/08/14	1	31.75	0	0.00	31.75	1	1,559	0.06%
2023/08/11	1	33.00	2	33.08	33.00	-1	1,556	-0.06%
2023/08/09	1	33.80	4	33.85	33.70	-3	1,595	-0.19%
2023/08/02	1	35.75	18.1	35.54	35.15	-17.1	1,753	-0.98%
2023/08/01	1	34.30	1	34.25	34.35	0	1,749	0.00%
2023/07/31	3.1	34.20	0	0.00	34.10	3.1	1,764	0.18%
2023/07/28	4	34.61	0	0.00	34.60	4	1,749	0.23%
2023/07/27	11	35.30	0	0.00	35.15	11	1,733	0.63%
2023/07/26	1	35.10	1	35.60	35.10	0	1,725	0.00%
2023/07/25	4	35.69	0	0.00	35.50	4	1,720	0.23%
2023/07/24	2	36.73	1	36.15	36.65	1	1,694	0.06%
2023/07/21	2	38.17	8	38.31	37.70	-6	1,668	-0.36%
2023/07/20	1	35.60	0.1	35.80	36.00	0.9	1,480	0.06%
2023/07/19	2	36.05	0	0.00	35.40	2	1,468	0.14%
2023/07/18	1	35.00	1	35.35	34.95	0	1,458	0.00%
2023/07/13	0	0.00	0.1	33.65	33.20	-0.1	1,517	0.00%
2023/07/12	0	0.00	3	34.00	33.95	-3	1,536	-0.20%
2023/07/10	1.1	34.55	0	0.00	34.50	1.1	1,550	0.07%
2023/07/07	8	35.66	0	0.00	35.60	8	1,541	0.52%
2023/07/06	0	36.45	1	36.80	36.30	-1	1,543	-0.06%
2023/07/05	4	39.50	1.3	39.70	39.60	2.7	1,535	0.18%
2023/07/04	2	39.35	10	39.35	39.35	-8	1,482	-0.54%
2023/06/20	1	38.90	0	0.00	38.90	1	1,799	0.06%
2023/06/19	1	38.90	0	0.00	38.95	1	1,812	0.06%
2023/06/13	0	0.00	2	38.33	38.40	-2	1,875	-0.11%
2023/06/07	1	37.90	5	37.99	38.10	-4	1,945	-0.21%
2023/06/02	5	37.50	1	37.55	37.45	4	2,113	0.19%
2023/05/29	5	36.65	0	0.00	36.40	5	2,759	0.18%
2023/05/23	1	37.20	0	0.00	37.10	1	2,889	0.03%
2023/05/22	1	36.85	0	0.00	36.90	1	2,931	0.03%
2023/05/19	0	0.00	2	36.45	36.50	-2	2,936	-0.07%
2023/05/18	0	0.00	2	36.45	36.50	-2	2,940	-0.07%
2023/05/15	10	35.76	1	35.50	35.60	9	2,940	0.31%
2023/05/10	3	36.62	0	0.00	36.70	3	2,923	0.10%
2023/05/09	4.6	37.43	3	37.23	37.00	1.6	2,901	0.06%
2023/05/08	12	40.52	0	0.00	40.30	12	2,786	0.43%
2023/05/04	0	0.00	1	41.40	41.40	-1	2,769	-0.04%
2023/04/27	0	0.00	2	41.60	41.25	-2	2,913	-0.07%
2023/04/26	2	40.65	0	0.00	40.70	2	2,892	0.07%
2023/04/25	0	40.65	0	0.00	40.60	0	2,888	0.00%
2023/04/24	1	41.20	0	0.00	41.15	1	2,884	0.04%
2023/04/21	3	41.30	0	0.00	41.30	3	2,886	0.10%
2023/04/20	2	42.38	2	42.30	42.00	0	2,914	0.00%
2023/04/19	2	42.35	0	0.00	42.35	2	2,855	0.07%
2023/04/18	4	43.03	0	0.00	42.65	4	2,851	0.14%
2023/04/17	0	0.00	2	42.80	43.20	-2	2,830	-0.07%
2023/04/14	0	42.80	0	0.00	42.80	0	2,803	0.00%
2023/04/13	2	42.75	0	0.00	42.65	2	2,798	0.07%
2023/04/12	0	0.00	9	42.90	42.95	-9	2,795	-0.32%
2023/04/10	1.5	42.93	1	42.90	42.90	0.5	2,799	0.02%
2023/04/07	3	42.30	0	0.00	42.20	3	2,809	0.11%
2023/04/06	0	0.00	5	42.12	42.05	-5	2,803	-0.18%
2023/03/29	3	43.10	4	43.54	42.65	-1	2,784	-0.04%
2023/03/28	0	0.00	3	43.02	42.95	-3	2,706	-0.11%
2023/03/27	0	0.00	6	41.75	41.90	-6	2,617	-0.23%
2023/03/24	1	42.00	5	42.06	41.95	-4	2,629	-0.15%
2023/03/22	1	42.45	1	42.35	42.45	0	2,624	0.00%
2023/03/21	1	42.10	0	0.00	42.20	1	2,628	0.04%
2023/03/20	0	0.00	3	42.05	41.85	-3	2,622	-0.11%
2023/03/16	1	42.65	0	0.00	41.80	1	2,626	0.04%
2023/03/14	0	0.00	3	42.60	42.70	-3	2,643	-0.11%
2023/03/10	4	43.16	5	43.49	42.85	-1	2,732	-0.04%
2023/03/09	2.3	44.04	3	43.88	43.95	-0.7	2,797	-0.03%
2023/03/08	7	43.95	2	43.98	43.80	5	2,894	0.17%
2023/03/07	15.2	44.51	11	44.55	44.55	4.2	2,837	0.15%
2023/03/06	10	45.45	12	45.22	45.05	-2	2,779	-0.07%
2023/03/03	32	44.69	15	44.64	44.80	17	2,628	0.65%
2023/03/02	2	42.68	4	43.13	42.65	-2	2,531	-0.08%
2023/03/01	11	42.92	17	42.95	42.40	-6	2,516	-0.24%
2023/02/24	2.2	42.55	3	42.85	42.50	-0.8	2,448	-0.03%
2023/02/23	1	42.70	0	0.00	42.55	1	2,399	0.04%
2023/02/22	0	0.00	2	41.70	41.85	-2	2,397	-0.08%
2023/02/20	7	42.31	4	42.08	42.40	3	2,428	0.12%
2023/02/13	2	40.70	0	0.00	40.80	2	2,602	0.08%
2023/02/10	2	41.05	0	0.00	41.10	2	2,647	0.08%
2023/02/09	0	0.00	2	41.83	41.70	-2	2,678	-0.07%
2023/02/07	0	42.00	0	0.00	42.10	0	2,732	0.00%
2023/02/06	0	42.00	0	0.00	41.85	0	2,770	0.00%
2023/02/03	0	0.00	4	42.25	42.35	-4	2,814	-0.14%
2023/02/01	2	42.40	0	0.00	42.45	2	2,941	0.07%
2023/01/31	1	42.30	0	0.00	42.45	1	2,960	0.03%
2023/01/17	0	0.00	5	40.65	40.80	-5	2,976	-0.17%
2023/01/16	0	0.00	1	40.50	40.45	-1	3,059	-0.03%
2023/01/13	2	40.75	0	0.00	40.55	2	3,199	0.06%
2023/01/12	4	40.56	2	40.60	40.70	2	3,468	0.06%
2023/01/11	4	40.00	0	0.00	40.05	4	3,491	0.11%
2023/01/10	4	40.10	0	0.00	39.95	4	3,499	0.11%
2023/01/04	0	0.00	3	40.83	40.55	-3	3,636	-0.08%
2022/12/30	2	40.10	0	0.00	40.10	2	3,711	0.05%
2022/12/28	1	40.50	0.1	41.40	40.50	0.9	3,776	0.02%
2022/12/27	0.1	41.15	2	41.25	41.35	-1.9	3,807	-0.05%
2022/12/26	0	41.00	1	40.90	40.85	-1	3,827	-0.03%
2022/12/23	0	40.85	0	0.00	40.75	0	3,901	0.00%
2022/12/22	1	41.65	4	41.40	41.30	-3	3,981	-0.08%
2022/12/21	1	40.85	1	41.10	40.60	0	4,095	0.00%
2022/12/20	2	40.63	0	0.00	40.40	2	4,140	0.05%
2022/12/19	5	41.91	19	42.00	41.35	-14	4,207	-0.33%
2022/12/16	14	42.49	0	0.00	42.40	14	4,237	0.33%
2022/12/14	0	0.00	3	42.80	42.80	-3	4,352	-0.07%
2022/12/09	3	43.77	1	43.70	43.60	2	5,302	0.04%
2022/12/08	0	0.00	1	43.70	44.00	-1	5,810	-0.02%
2022/12/06	4	43.58	3	43.90	43.45	1	6,022	0.02%
2022/12/05	5	44.82	2	44.68	44.70	3	6,138	0.05%
2022/12/02	2	44.90	3	44.83	45.15	-1	6,300	-0.02%
2022/12/01	1	44.30	0.3	44.40	44.25	0.7	6,567	0.01%
2022/11/30	36	43.80	36	43.46	43.40	0	6,546	0.00%
2022/11/29	15	42.15	0	0.00	42.30	15	6,476	0.23%
2022/11/25	2	42.20	0	0.00	42.00	2	6,859	0.03%
2022/11/24	4.1	42.47	0	0.00	42.25	4.1	6,887	0.06%
2022/11/23	1	44.35	1	43.95	44.15	0	6,781	0.00%
2022/11/22	0.1	43.20	6	43.10	43.20	-5.9	6,888	-0.09%
2022/11/18	1	43.30	0	0.00	43.10	1	7,312	0.01%
2022/11/17	2.1	44.10	3	43.97	43.90	-0.9	8,058	-0.01%
2022/11/16	1	44.05	5	43.97	43.85	-4	8,663	-0.05%
2022/11/15	1	43.60	0	0.00	43.90	1	8,699	0.01%
2022/11/14	0	0.00	6	43.93	44.40	-6	8,794	-0.07%
2022/11/11	1	43.45	1	43.70	43.35	0	8,829	0.00%
2022/11/10	0	0.00	3	43.00	42.60	-3	9,145	-0.03%
2022/11/09	6	43.10	17	43.11	43.20	-11	9,292	-0.12%
2022/11/08	1	42.90	1	42.45	42.45	0	9,405	0.00%
2022/11/07	0	0.00	1	42.05	42.10	-1	9,633	-0.01%
2022/11/04	7	41.54	8	41.67	41.95	-1	9,658	-0.01%
2022/11/02	0	41.20	0	0.00	41.25	0	9,744	0.00%
2022/11/01	0	41.00	3	40.97	41.15	-3	9,751	-0.03%
2022/10/31	2	40.00	2	40.18	40.20	0	9,752	0.00%
2022/10/28	3	40.98	3	40.10	39.45	0	9,786	0.00%
2022/10/27	2	39.60	17	40.44	40.65	-15	9,724	-0.15%
2022/10/26	4	39.84	4	39.39	39.35	0	9,747	0.00%
2022/10/25	4	40.09	2	40.10	40.10	2	9,792	0.02%
2022/10/24	1	40.40	1	40.20	40.20	0	9,827	0.00%
2022/10/21	4	39.89	25	39.79	39.60	-21	10,008	-0.21%
2022/10/20	18	39.57	5	39.16	38.85	13	9,960	0.13%
2022/10/19	11	39.64	6	39.58	39.50	5	9,829	0.05%
2022/10/18	0	0.00	1	39.75	39.25	-1	9,847	-0.01%
2022/10/17	5	38.39	1	38.00	39.15	4	9,959	0.04%
2022/10/14	0	0.00	8	39.38	39.25	-8	10,033	-0.08%
2022/10/13	3	38.33	1	38.15	37.65	2	10,121	0.02%
2022/10/12	2	40.53	1	40.20	40.20	1	10,390	0.01%
2022/10/11	2	41.28	0	0.00	41.15	2	10,398	0.02%
2022/10/07	1	43.15	9	43.36	42.90	-8	10,431	-0.08%
2022/10/06	3	42.83	1	42.85	43.00	2	10,580	0.02%
2022/10/05	4	44.01	2	43.35	43.15	2	10,829	0.02%
2022/10/04	5	42.87	2	43.13	43.25	3	11,540	0.03%
2022/10/03	1	42.00	3	42.07	41.90	-2	11,548	-0.02%
2022/09/30	1	40.35	1	40.90	41.60	0	11,547	0.00%
2022/09/29	21	42.21	11	41.70	41.45	10	11,529	0.09%
2022/09/28	3	42.02	3	41.65	41.20	0	11,508	0.00%
2022/09/27	3	45.13	1	45.40	45.55	2	11,458	0.02%
2022/09/26	6	45.58	8	45.76	45.00	-2	11,520	-0.02%
2022/09/23	13	48.92	17	48.89	47.90	-4	11,524	-0.03%
2022/09/22	9	48.52	5	48.73	48.85	4	11,540	0.03%
2022/09/21	6	48.92	19	48.68	48.50	-13	11,545	-0.11%
2022/09/20	11	48.52	1	48.40	48.40	10	11,483	0.09%
2022/09/19	17	48.68	2	48.18	48.10	15	11,480	0.13%
2022/09/16	10	51.99	17	52.21	52.10	-7	11,116	-0.06%
2022/09/15	6	51.97	12	52.12	51.80	-6	10,753	-0.06%
2022/09/14	5	48.86	10	48.43	49.05	-5	10,357	-0.05%
2022/09/13	14	50.70	19	50.46	49.20	-5	10,436	-0.05%
2022/09/12	12	49.95	8	50.14	50.50	4	10,414	0.04%
2022/09/08	9	49.12	11	49.35	49.60	-2	10,439	-0.02%
2022/09/07	12	49.27	7	48.60	49.05	5	10,388	0.05%
2022/09/06	9	47.14	0	0.00	46.10	9	10,126	0.09%
2022/09/05	2	48.28	0.1	48.32	47.90	1.9	10,170	0.02%
2022/09/02	2	49.20	2	49.08	48.85	0	10,351	0.00%
2022/09/01	10.1	50.13	8	49.74	49.00	2.1	10,433	0.02%
2022/08/31	7	48.14	4	48.19	48.20	3	10,327	0.03%
2022/08/30	8.1	49.08	1	49.00	49.00	7.1	10,338	0.07%
2022/08/29	3	49.27	8	48.63	48.40	-5	10,345	-0.05%
2022/08/26	5	51.78	5.2	51.36	50.50	-0.2	10,307	0.00%
2022/08/25	21	51.97	44.1	51.76	51.70	-23.1	10,272	-0.22%
2022/08/24	11.1	52.02	7	52.16	52.10	4.1	10,231	0.04%
2022/08/23	33.1	51.34	10	50.95	50.70	23.1	9,972	0.23%
2022/08/22	3	48.48	1	49.15	48.50	2	9,618	0.02%
2022/08/19	11	48.91	1	49.60	48.75	10	9,822	0.10%
2022/08/18	6.1	48.64	2	48.75	48.75	4.1	10,018	0.04%
2022/08/17	13	50.30	14	49.76	49.05	-1	10,280	-0.01%
2022/08/16	10	48.53	4	48.76	48.05	6	10,650	0.06%
2022/08/15	4	48.83	3	49.25	49.35	1	11,160	0.01%
2022/08/12	2	48.25	15	48.49	48.25	-13	11,284	-0.12%
2022/08/11	14	47.09	3	47.78	46.90	11	11,401	0.10%
2022/08/10	4	48.31	1	47.75	47.55	3	11,732	0.03%
2022/08/09	0	0.00	1	48.35	48.35	-1	12,276	-0.01%
2022/08/08	0	0.00	0.2	47.50	47.75	-0.2	13,090	0.00%
2022/08/05	0	0.00	31	47.20	47.95	-31	13,654	-0.23%
2022/08/04	4	45.66	5	45.83	46.30	-1	14,050	-0.01%
2022/08/03	2	46.90	4	45.91	45.45	-2	14,755	-0.01%
2022/08/02	3	47.08	53	46.93	46.80	-50	15,652	-0.32%
2022/08/01	3	48.47	4	48.54	48.60	-1	16,762	-0.01%
2022/07/29	2	47.95	4	47.89	47.85	-2	18,292	-0.01%
2022/07/28	7	47.48	22	47.87	47.50	-15	18,804	-0.08%
2022/07/27	65.2	46.69	30	46.65	46.90	35.2	19,191	0.18%
2022/07/26	1	46.35	3	46.65	46.25	-2	19,553	-0.01%
2022/07/25	8	45.41	3	45.55	45.70	5	20,384	0.02%
2022/07/22	11	47.13	5	46.21	45.25	6	22,032	0.03%
2022/07/21	14	45.14	2	46.00	45.60	12	22,803	0.05%
2022/07/20	31	47.11	7	47.05	46.50	24	23,657	0.10%
2022/07/19	17	48.09	25	47.87	46.65	-8	24,294	-0.03%
2022/07/18	10	45.50	0	0.00	45.10	10	24,980	0.04%
2022/07/15	1	45.05	3	45.00	45.40	-2	25,809	-0.01%
2022/07/14	9	43.73	12	44.36	45.20	-3	27,095	-0.01%
2022/07/13	17	45.86	14	44.93	44.65	3	29,111	0.01%
2022/07/12	22	47.11	6	47.62	45.40	16	31,272	0.05%
2022/07/11	0	0.00	5	50.00	50.00	-5	32,433	-0.02%
2022/07/08	1	45.55	1	46.30	45.50	0	34,197	0.00%
2022/07/07	0	0.00	3	45.52	45.50	-3	36,022	-0.01%
2022/07/06	3	45.27	0	0.00	44.60	3	38,830	0.01%
2022/07/05	2	45.80	4	45.89	46.60	-2	39,761	-0.01%
2022/07/04	2	44.95	5	44.96	45.10	-3	40,939	-0.01%
2022/07/01	3	44.48	3	45.40	43.45	0	41,746	0.00%
2022/06/30	2	46.25	2	46.10	45.30	0	42,733	0.00%
2022/06/29	1	47.50	0	0.00	46.60	1	44,488	0.00%
2022/06/28	2	48.30	2	47.90	48.20	0	46,429	0.00%
2022/06/27	3	48.88	6	48.70	48.75	-3	47,870	-0.01%
2022/06/24	1	47.10	1	47.93	47.10	0	51,556	0.00%
2022/06/23	2	47.70	1	47.80	47.35	1	53,936	0.00%
2022/06/22	1	48.10	4.3	48.36	48.00	-3.3	55,460	-0.01%
2022/06/21	3	48.00	9	48.54	49.85	-6	57,907	-0.01%
2022/06/20	4.1	49.02	6	47.91	47.40	-2	59,482	0.00%
2022/06/17	2	49.18	16.1	49.74	49.50	-14.1	60,390	-0.02%
2022/06/16	15.1	50.94	15	49.97	49.20	0.1	60,469	0.00%
2022/06/15	12	52.01	3	52.03	52.20	9	60,861	0.01%
2022/06/14	5.1	51.59	4.1	51.72	51.60	1	61,113	0.00%
2022/06/13	3.1	52.36	2	52.50	52.10	1.1	61,744	0.00%
2022/06/10	11.1	51.89	10	52.13	52.10	1.1	62,909	0.00%
2022/06/09	6.1	53.37	2.1	53.16	53.10	4	63,963	0.01%
2022/06/08	4.1	55.67	11	55.50	55.00	-6.9	64,169	-0.01%
2022/06/07	4	55.20	0	0.00	55.50	4	64,538	0.01%
2022/06/06	7	55.16	5	55.02	55.00	2	64,775	0.00%
2022/06/02	10	54.69	5	54.66	54.50	5	65,227	0.01%
2022/06/01	17	55.53	27	55.43	55.30	-10	66,188	-0.02%
2022/05/31	49	55.11	27	55.14	55.10	22	66,495	0.03%
2022/05/30	12	56.68	11	57.16	57.10	1	66,290	0.00%
2022/05/27	21	57.12	12	56.85	56.30	9	66,757	0.01%
2022/05/26	22	58.36	24	58.57	57.30	-2	66,793	0.00%
2022/05/25	27	58.68	13	58.47	59.10	14	66,980	0.02%
2022/05/24	44	60.14	49.1	58.73	57.70	-5.1	67,492	-0.01%
2022/05/23	34	58.81	43.1	59.36	60.00	-9.1	67,475	-0.01%
2022/05/20	36.1	56.93	31	57.15	56.80	5.1	67,499	0.01%
2022/05/19	19	55.91	14	56.09	56.00	5	68,010	0.01%
2022/05/18	19	58.04	28	58.39	58.00	-9	68,123	-0.01%
2022/05/17	22	58.10	29	58.10	57.10	-7	67,820	-0.01%
2022/05/16	25	56.88	30	57.39	57.60	-5	67,246	-0.01%
2022/05/13	17	53.92	20.2	54.15	57.30	-3.2	66,438	0.00%
2022/05/12	39	53.48	55	53.75	53.00	-16	65,827	-0.02%
2022/05/11	60	55.44	65	54.70	55.20	-5	65,391	-0.01%
2022/05/10	55	57.01	28.7	56.57	55.40	26.3	64,624	0.04%
2022/05/09	91	62.71	117	62.29	60.00	-26	63,659	-0.04%	大賣/
2022/05/06	160.5	62.40	116	62.35	62.60	44.5	62,466	0.07%	大買/大賣/
2022/05/05	51.1	60.02	64	60.15	61.00	-12.9	60,851	-0.02%
2022/05/04	35	59.30	41	59.22	58.90	-6	60,262	-0.01%
2022/05/03	21	57.68	28	57.73	57.90	-7	59,631	-0.01%
2022/04/29	42.1	59.88	30	58.71	58.70	12.1	59,225	0.02%
2022/04/28	111.1	60.89	102.1	61.39	59.60	9	58,292	0.02%	大買/大賣/
2022/04/27	34	59.36	28	59.36	57.50	6	56,591	0.01%
2022/04/26	31	59.36	89	59.84	59.90	-58	55,723	-0.10%
2022/04/25	38	62.45	46	61.60	61.30	-8	54,787	-0.01%
2022/04/22	57	64.98	59	64.01	63.30	-2	54,173	0.00%
2022/04/21	50.1	67.65	40	68.37	67.10	10.1	53,260	0.02%
2022/04/20	116	69.51	87.1	69.04	69.00	28.9	52,464	0.06%	大買/
2022/04/19	219.1	70.40	171	70.14	68.70	48.1	51,235	0.09%	大買/大賣/
2022/04/18	71	68.74	139.1	69.39	71.70	-68.1	49,072	-0.14%	大賣/
2022/04/15	114	66.99	107	68.00	65.20	7	46,694	0.02%	大買/大賣/
2022/04/14	115	67.79	105	68.08	67.80	10	44,797	0.02%	大買/大賣/
2022/04/13	120	68.51	113	68.77	66.40	7	42,994	0.02%	大買/大賣/
2022/04/12	153	66.26	97	66.18	66.80	56	41,136	0.14%	大買/
2022/04/11	33	66.20	51	67.13	67.80	-18	38,299	-0.05%
2022/04/08	24	60.36	75	60.20	61.70	-51	37,341	-0.14%
2022/04/07	41	58.40	41	58.19	56.10	0	36,101	0.00%
2022/04/06	55	58.89	49	58.87	58.50	6	35,192	0.02%
2022/04/01	46	57.72	61.1	57.74	57.80	-15.1	34,117	-0.04%
2022/03/31	87.1	57.73	95	58.29	55.60	-7.9	32,297	-0.02%
2022/03/30	91	57.80	42.2	57.97	56.70	48.9	30,335	0.16%
2022/03/29	167.2	63.16	126	63.22	62.90	41.2	28,862	0.14%	大買/大賣/
2022/03/28	114	57.17	121.1	56.94	60.20	-7.1	25,109	-0.03%	大買/大賣/
2022/03/25	88	52.47	122	52.63	54.80	-34	22,696	-0.15%	大賣/
2022/03/24	127	51.87	135	51.69	51.80	-8	21,101	-0.04%	大買/大賣/
2022/03/23	92	48.99	91.1	49.75	50.60	0.9	18,562	0.00%
2022/03/22	34	46.97	47	49.09	49.95	-13	16,892	-0.08%
2022/03/21	29	45.10	34	45.27	45.45	-5	15,894	-0.03%
2022/03/18	22.1	44.85	31	45.15	44.70	-8.9	15,684	-0.06%
2022/03/17	62	43.86	49	43.43	43.05	13	15,315	0.08%
2022/03/16	83	45.44	81	44.41	43.85	2	15,210	0.01%
2022/03/15	141	48.74	87	46.20	45.00	54	14,501	0.37%	大買/
2022/03/14	61	46.25	98	46.92	48.40	-37	13,155	-0.28%
2022/03/11	42	43.25	37	43.58	44.00	5	11,993	0.04%
2022/03/10	14	42.45	16	42.29	43.80	-2	11,624	-0.02%
2022/03/09	11	41.06	9	41.14	41.00	2	11,439	0.02%
2022/03/08	26	42.75	43.5	42.90	41.20	-17.5	11,353	-0.15%
2022/03/07	58	45.20	23	45.53	43.40	35	10,831	0.32%
2022/03/04	26	43.18	20	43.22	43.80	6	9,824	0.06%
2022/03/03	16	41.66	19	42.33	42.60	-3	9,365	-0.03%
2022/03/02	22.3	41.92	12	43.14	41.35	10.3	9,109	0.11%
2022/03/01	1	39.90	31	41.33	42.45	-30	8,603	-0.35%
2022/02/25	31	41.15	12	41.27	40.65	19	8,385	0.23%
2022/02/24	52	41.63	27	41.86	41.05	25	7,923	0.32%
2022/02/23	4	41.15	14.8	40.54	41.45	-10.8	7,092	-0.15%
2022/02/22	51	40.19	40	40.35	38.30	11	6,374	0.17%
2022/02/21	68	39.44	39	39.29	39.75	29	5,705	0.51%
2022/02/18	2	37.75	13	38.54	39.25	-11	4,926	-0.22%
2022/02/17	0	0.00	4	35.45	35.70	-4	4,461	-0.09%
2022/02/16	4	34.70	6	34.93	35.15	-2	4,404	-0.05%
2022/02/14	2	33.40	0	0.00	33.35	2	4,357	0.05%
2022/02/11	3	33.82	0	0.00	33.80	3	4,379	0.07%
2022/02/10	1	33.60	2	33.45	33.70	-1	4,387	-0.02%
2022/02/09	1	33.25	0	0.00	33.25	1	4,439	0.02%
2022/01/25	1	31.00	0	0.00	31.00	1	4,523	0.02%
2022/01/21	0	0.00	2	33.15	32.85	-2	4,526	-0.04%
2022/01/20	2	33.90	0	0.00	33.85	2	4,503	0.04%
2022/01/19	0	0.00	1.1	33.97	33.95	-1.1	4,537	-0.02%
2022/01/18	2	35.00	14	35.05	34.85	-12	4,611	-0.26%
2022/01/17	4.1	35.55	4	35.71	35.85	0.1	4,625	0.00%
2022/01/14	2	36.50	1	36.70	36.90	1	4,653	0.02%
2022/01/13	6	36.09	6	35.98	35.85	0	4,782	0.00%
2022/01/11	0	0.00	1.3	34.64	34.50	-1.3	5,893	-0.02%
2022/01/07	10	34.95	10	34.15	34.05	0	5,868	0.00%
2022/01/06	0.3	34.80	5	34.35	34.25	-4.7	5,880	-0.08%
2022/01/04	0	0.00	2	34.35	34.40	-2	5,934	-0.03%
2021/12/30	2	34.10	2	34.05	34.05	0	6,108	0.00%
2021/12/29	5	33.61	2	33.85	33.85	3	6,132	0.05%
2021/12/28	4	33.43	0	0.00	33.35	4	6,180	0.06%
2021/12/27	3	32.80	0	0.00	33.05	3	6,342	0.05%
2021/12/20	3	34.10	0	0.00	33.50	3	6,886	0.04%
2021/12/17	1	33.85	0	0.00	33.60	1	6,883	0.01%
2021/12/16	0.2	33.70	6	33.58	33.40	-5.8	6,856	-0.08%
2021/12/14	0	0.00	31	35.06	34.95	-31	6,776	-0.46%
2021/12/13	5	36.10	10	37.45	35.80	-5	6,784	-0.07%
2021/12/10	30	36.55	2	36.83	36.60	28	6,712	0.42%
2021/12/09	0	0.00	8	35.20	34.80	-8	6,529	-0.12%
2021/12/08	0	0.00	0.1	35.55	35.55	-0.1	6,496	0.00%
2021/12/07	2	36.30	2	35.90	35.90	0	6,448	0.00%
2021/12/06	7	36.38	4	36.24	36.45	3	6,404	0.05%
2021/12/03	18	36.46	6	36.13	36.00	12	6,342	0.19%
2021/12/02	3	37.10	5.6	35.99	35.55	-2.6	6,078	-0.04%
2021/12/01	1	35.05	1	35.40	35.40	0	5,855	0.00%
2021/11/30	2	35.48	3	35.48	35.30	-1	5,825	-0.02%
2021/11/29	13	33.46	4	34.48	34.55	9	5,782	0.16%
2021/11/26	0	0.00	5	33.50	33.30	-5	5,756	-0.09%
2021/11/25	8	35.08	17	35.46	34.30	-9	5,736	-0.16%
2021/11/24	5	34.12	5.1	34.01	34.75	-0.1	5,537	0.00%
2021/11/23	6	33.88	1.3	33.56	33.50	4.7	5,532	0.09%
2021/11/22	0	0.00	1	33.20	33.05	-1	5,565	-0.02%
2021/11/19	0	0.00	4	32.93	32.75	-4	5,610	-0.07%
2021/11/18	0	0.00	10.5	32.85	32.75	-10.5	5,851	-0.18%
2021/11/17	0	0.00	2	32.30	32.35	-2	6,208	-0.03%
2021/11/16	0	0.00	1	32.15	32.10	-1	6,408	-0.02%
2021/11/15	2	31.55	2	31.65	31.65	0	6,492	0.00%
2021/11/12	0.5	32.19	0	0.00	32.15	0.5	6,512	0.01%
2021/11/11	0.7	31.65	2	31.63	31.65	-1.3	6,470	-0.02%
2021/11/08	0	0.00	1	31.00	31.10	-1	6,427	-0.02%
2021/11/04	8	30.64	1.1	30.89	30.40	6.9	6,390	0.11%
2021/11/03	4	30.16	1	30.70	30.50	3	6,362	0.05%
2021/11/02	0.3	30.25	0	0.00	30.05	0.3	6,364	0.00%
2021/11/01	2	30.20	0	0.00	30.10	2	6,341	0.03%
2021/10/29	0	0.00	1	30.70	30.70	-1	6,290	-0.02%
2021/10/28	0.1	30.91	0	0.00	30.95	0.1	6,260	0.00%
2021/10/26	2	31.53	20.5	31.98	31.15	-18.5	6,210	-0.30%
2021/10/25	1	32.30	0.1	32.55	32.60	0.9	6,117	0.01%
2021/10/22	0	0.00	0.9	33.30	32.35	-0.9	6,084	-0.01%
2021/10/21	0.4	34.50	4.9	34.84	34.50	-4.6	5,923	-0.08%
2021/10/20	44	35.87	26	35.69	35.35	18	5,681	0.32%
2021/10/19	16	32.79	17.5	34.70	34.75	-1.5	4,571	-0.03%
2021/10/18	1	31.60	0	0.00	31.60	1	4,403	0.02%
2021/10/14	3	31.37	0	0.00	31.15	3	4,403	0.07%
2021/10/12	2	32.00	2	31.50	31.15	0	4,417	0.00%
2021/10/08	1	31.80	0	0.00	31.70	1	4,495	0.02%
2021/10/07	2	31.88	1	31.80	31.55	1	4,477	0.02%
2021/10/06	1	31.00	0	0.00	30.55	1	4,408	0.02%
2021/10/05	5	30.70	5	30.35	30.80	0	4,410	0.00%
2021/10/01	8	31.06	3	31.57	30.70	5	4,313	0.12%
2021/09/30	0	0.00	4	31.65	32.70	-4	4,287	-0.09%
2021/09/29	22	31.99	12	31.59	30.55	10	4,279	0.23%
2021/09/28	14	31.04	18	31.38	31.65	-4	4,227	-0.09%
2021/09/27	0	0.00	3	30.10	30.40	-3	4,267	-0.07%
2021/09/24	0	0.00	10	29.75	29.55	-10	4,559	-0.22%
2021/09/17	0	30.45	5	29.95	30.00	-5	6,467	-0.08%
2021/09/16	2	30.85	7	30.90	30.40	-5	7,413	-0.07%
2021/09/15	3	29.85	14	29.94	30.75	-11	7,897	-0.14%
2021/09/14	12	29.13	14	29.26	29.20	-2	8,365	-0.02%
2021/09/10	0	0.00	5	28.74	28.85	-5	8,541	-0.06%
2021/09/09	1	28.65	0	0.00	28.60	1	8,879	0.01%
2021/09/08	1	28.65	1	28.60	28.60	0	8,880	0.00%
2021/09/07	0	0.00	1	29.25	28.85	-1	8,872	-0.01%
2021/09/06	1	28.65	0	0.00	28.35	1	8,849	0.01%
2021/09/03	0	0.00	1	29.35	29.10	-1	8,852	-0.01%
2021/09/02	23	29.66	0	0.00	29.50	23	8,836	0.26%
2021/09/01	0	0.00	19	30.44	30.10	-19	8,778	-0.22%
2021/08/31	2	31.35	0	0.00	31.35	2	8,734	0.02%
2021/08/30	0	0.00	10	32.66	32.30	-10	8,701	-0.11%
2021/08/27	11	32.91	1	32.65	32.25	10	8,666	0.12%
2021/08/26	1	37.45	9.1	37.39	37.35	-8.1	8,590	-0.09%
2021/08/25	5	37.02	3	37.12	37.75	2	8,520	0.02%
2021/08/24	15	38.34	6	37.91	37.30	9	8,443	0.11%
2021/08/23	27	39.05	35	39.20	39.00	-8	8,198	-0.10%
2021/08/20	21	35.77	30	35.66	36.35	-9	7,810	-0.12%
2021/08/19	46	35.48	22	34.97	34.65	24	7,596	0.32%
2021/08/18	4	34.24	0	0.00	35.10	4	7,453	0.05%
2021/08/17	0	0.00	10	34.30	34.20	-10	7,397	-0.14%
2021/08/16	12	34.26	10	34.40	34.15	2	7,396	0.03%
2021/08/13	0	0.00	12.2	34.54	34.75	-12.2	7,382	-0.17%
2021/08/12	10	34.10	10	34.00	34.15	0	7,351	0.00%
2021/08/11	5	34.97	2	34.55	34.25	3	7,354	0.04%
2021/08/10	1	34.65	10	34.65	34.70	-9	7,340	-0.12%
2021/08/04	0	0.00	3	34.88	34.50	-3	7,452	-0.04%
2021/08/02	0	0.00	2	33.80	34.65	-2	7,556	-0.03%
2021/07/28	0	0.00	1	33.65	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	2	34.55	34.20	-2	7,893	-0.03%
2021/07/23	1	34.40	2	34.73	34.75	-1	7,925	-0.01%
2021/07/22	0	0.00	1	34.60	33.90	-1	7,955	-0.01%
2021/07/21	1	34.85	0	0.00	33.85	1	8,120	0.01%
2021/07/20	1	34.50	1	34.50	34.40	0	8,126	0.00%
2021/07/19	0	0.00	2	35.33	35.30	-2	8,170	-0.02%
2021/07/16	1	35.25	0	0.00	35.20	1	8,460	0.01%
2021/07/15	12	36.31	2	36.78	36.25	10	8,657	0.12%
2021/07/14	0	0.00	4	34.58	34.95	-4	8,624	-0.05%
2021/07/13	5	36.36	6	35.98	35.00	-1	8,800	-0.01%
2021/07/12	2	36.95	0	0.00	36.75	2	8,741	0.02%
2021/07/08	10	37.75	10	36.85	37.60	0	8,663	0.00%
2021/07/07	0	0.00	1	37.75	37.05	-1	8,607	-0.01%
2021/07/06	0	0.00	17.4	37.85	37.65	-17.4	8,534	-0.20%
2021/07/05	7	37.04	3	36.02	38.35	4	8,423	0.05%
2021/07/02	7	38.14	53	37.97	37.60	-46	8,251	-0.56%
2021/07/01	2	41.20	33	40.13	39.00	-31	8,075	-0.38%
2021/06/30	53	40.25	32	40.13	40.30	21	7,755	0.27%
2021/06/29	20	40.91	50	40.52	40.40	-30	7,129	-0.42%
2021/06/28	73	42.81	34	42.65	42.30	39	6,604	0.59%
2021/06/25	108	38.71	59	39.69	40.00	49	5,887	0.83%	大買/
2021/06/24	163	35.00	225	35.33	36.40	-62	4,925	-1.26%	大買/大賣/
2021/06/23	119	35.64	48	35.60	33.10	71	4,373	1.62%	大買/
2021/06/22	5	36.50	0	0.00	36.50	5	3,790	0.13%
2021/06/21	3	32.38	56.5	32.57	33.20	-53.5	3,686	-1.45%
2021/06/18	10	30.29	52.1	30.36	30.20	-42.1	3,546	-1.19%
2021/06/16	0	0.00	4	28.10	27.95	-4	3,203	-0.12%
2021/06/11	2	28.20	0	0.00	27.90	2	3,220	0.06%
2021/06/09	1	27.85	0	0.00	27.55	1	3,175	0.03%
2021/06/07	2	28.08	0	0.00	28.35	2	3,140	0.06%
2021/05/31	62	27.76	0	0.00	27.50	62	3,062	2.02%
2021/05/28	0	0.00	0.4	27.10	27.10	-0.4	3,035	-0.01%
2021/05/27	0	0.00	10	26.75	26.70	-10	3,024	-0.33%
2021/05/26	0	0.00	1.3	26.68	26.60	-1.3	3,017	-0.04%
2021/05/14	6	25.78	0	0.00	25.80	6	2,927	0.20%
2021/05/12	10	26.20	1.1	28.07	26.60	8.9	2,857	0.31%
2021/05/11	6	29.36	21	29.49	28.90	-15	2,769	-0.54%
2021/05/10	1	29.65	10	29.90	29.75	-9	2,700	-0.33%
2021/05/07	0	0.00	1	29.00	29.40	-1	2,644	-0.04%
2021/05/05	0	0.00	10	28.70	28.35	-10	2,564	-0.39%
2021/05/04	2	29.00	0	0.00	28.40	2	2,543	0.08%
2021/05/03	0	0.00	11	30.16	30.10	-11	2,435	-0.45%
2021/04/29	59	28.72	0	0.00	28.70	59	2,190	2.69%
2021/04/28	33	29.59	24	29.00	29.15	9	2,138	0.42%
2021/04/27	2	30.10	2	29.80	30.00	0	2,084	0.00%
2021/04/26	0	0.00	1	29.15	29.40	-1	1,878	-0.05%
2021/04/23	17	28.88	1	29.00	28.65	16	1,820	0.88%
2021/04/22	15	31.18	14	31.14	30.00	1	1,751	0.06%
2021/04/21	5	29.95	18.6	29.39	30.70	-13.6	1,429	-0.95%
2021/04/20	5	27.93	1.2	28.00	28.30	3.8	1,168	0.32%
2021/04/19	22.2	28.38	2	28.15	28.75	20.2	1,064	1.90%
2021/04/16	2	26.35	10	26.05	26.15	-8	828	-0.97%
2021/04/14	5	25.24	0	0.00	25.40	5	776	0.64%
2021/04/13	0	0.00	30	25.45	25.40	-30	761	-3.94%
2021/04/08	1	25.15	0	24.95	25.05	1	718	0.13%
2021/04/01	0.5	24.60	1	24.60	24.65	-0.5	716	-0.07%
2021/03/30	2	23.83	0.1	23.85	23.95	1.9	681	0.28%
2021/03/24	1.1	23.66	0	0.00	23.75	1.1	906	0.12%
2021/03/22	0	23.70	2	23.70	23.70	-2	884	-0.23%
2021/03/19	3	23.55	0	0.00	23.55	3	872	0.34%
2021/03/17	0	23.15	0.1	23.20	23.20	-0.1	847	-0.01%
2021/03/11	0.2	22.70	0	0.00	22.80	0.2	936	0.02%
2021/03/10	2	22.80	0	0.00	22.80	2	936	0.21%
2021/02/18	0	0.00	1.1	22.25	22.70	-1.1	919	-0.12%
2021/02/01	1	21.60	0	0.00	21.60	1	887	0.11%
2021/01/12	2	23.05	1	23.05	23.10	1	811	0.12%
2020/12/25	0	0.00	1	24.15	23.95	-1	653	-0.15%
2020/12/24	0	0.00	1	23.70	24.00	-1	630	-0.16%
2020/12/22	21	24.25	27	23.88	23.80	-6	601	-1.00%
2020/12/21	9	23.68	2	24.40	24.30	7	555	1.26%
2020/12/08	0	0.00	4	22.99	23.50	-4	335	-1.19%
2020/12/02	2	22.60	0	0.00	22.60	2	253	0.79%
2020/11/18	0	0.00	0.3	22.60	22.75	-0.3	306	-0.09%
2020/11/17	0	0.00	1	22.75	22.75	-1	313	-0.32%
2020/11/06	0	0.00	0.1	22.10	22.10	-0.1	428	-0.02%
2020/10/22	1	22.70	0	0.00	22.55	1	487	0.21%
2020/10/21	1	22.55	0	0.00	22.50	1	495	0.20%
2020/10/19	0	0.00	1	22.80	22.80	-1	505	-0.20%
2020/10/14	1	22.60	0	0.00	22.60	1	518	0.19%
2020/10/13	1	22.90	0	0.00	22.70	1	530	0.19%
2020/09/25	0	0.00	0.5	22.55	22.55	-0.5	708	-0.07%
2020/09/18	0	0.00	5	23.55	23.65	-5	812	-0.62%
2020/09/15	2	23.35	0	0.00	23.35	2	912	0.22%
2020/09/10	0.9	23.40	0	0.00	23.40	0.9	918	0.10%
2020/09/09	0.9	23.30	0	0.00	23.35	0.9	922	0.09%
2020/09/01	0.9	23.65	0	0.00	23.65	0.9	1,006	0.09%
2020/08/28	1.6	22.80	3	23.00	23.05	-1.4	968	-0.14%
2020/08/25	0	0.00	1	22.75	22.60	-1	970	-0.10%
2020/08/24	0.7	22.60	0	0.00	22.60	0.7	970	0.07%
2020/08/21	0.2	22.90	0	0.00	22.85	0.2	966	0.02%
2020/08/19	3	23.00	0	0.00	23.00	3	931	0.32%
2020/08/13	2	21.90	0	0.00	21.85	2	847	0.24%
2020/07/27	0	0.00	7	22.45	22.25	-7	908	-0.77%
2020/07/24	0	0.00	1	22.85	22.70	-1	925	-0.11%
2020/07/23	1	23.00	0	0.00	22.95	1	931	0.11%
2020/07/22	0	0.00	7	23.11	23.15	-7	937	-0.75%
2020/07/15	0	0.00	1	23.25	23.20	-1	947	-0.11%
2020/07/13	0	0.00	7	23.64	23.20	-7	962	-0.73%
2020/07/10	0	0.00	1	23.85	23.80	-1	955	-0.10%
2020/07/09	2	24.55	0.1	24.50	24.35	1.9	949	0.20%
2020/07/08	0	0.00	4	26.78	27.30	-4	918	-0.44%
2020/07/07	0	0.00	1	26.35	26.35	-1	860	-0.12%
2020/07/06	4	26.55	13	26.33	26.60	-9	854	-1.05%
2020/07/03	1	26.15	0	0.00	26.25	1	845	0.12%
2020/07/02	7	26.61	20	26.50	26.50	-13	833	-1.56%
2020/07/01	0	0.00	18	26.65	26.50	-18	816	-2.20%
2020/06/24	11	26.67	1	26.50	26.35	10	764	1.31%
2020/06/23	0	0.00	1	25.65	25.65	-1	685	-0.15%
2020/06/16	1	25.20	0	0.00	25.20	1	666	0.15%
2020/06/15	20	24.82	0	0.00	24.80	20	670	2.98%
2020/06/10	18	25.27	0	0.00	25.15	18	642	2.80%
2020/06/05	1	24.30	0	0.00	24.35	1	609	0.16%
2020/05/14	0	0.00	2	24.10	23.95	-2	589	-0.34%
2020/05/13	5	24.30	0	0.00	24.30	5	583	0.86%
2020/05/12	5	24.25	0	0.00	24.45	5	587	0.85%
2020/05/07	0	0.00	1	24.70	24.80	-1	567	-0.18%
2020/05/06	15	25.05	0	0.00	24.80	15	563	2.66%
2020/05/05	0	0.00	12	24.13	24.15	-12	515	-2.33%
2020/05/04	4	24.01	0	0.00	24.15	4	515	0.78%
2020/04/29	16	23.29	1	23.70	23.75	15	493	3.04%
2020/04/27	20	22.90	0	0.00	22.95	20	467	4.28%
2020/04/22	2	22.25	0	0.00	22.30	2	450	0.44%
2020/04/14	2	22.70	0	0.00	23.00	2	379	0.53%
2020/04/06	5	21.50	0	0.00	21.65	5	333	1.50%
2020/04/01	3	21.20	0	0.00	21.65	3	326	0.92%
2020/03/31	0	0.00	2	21.50	21.45	-2	319	-0.63%
2020/03/30	2	20.30	0	0.00	20.55	2	310	0.64%
2020/03/24	2	19.80	0	0.00	20.15	2	298	0.67%
2020/03/19	0	0.00	3	19.30	20.00	-3	274	-1.09%
2020/03/17	0	0.00	3	21.45	21.40	-3	260	-1.15%
2020/03/12	1	23.70	3	23.70	23.80	-2	236	-0.85%
2020/03/02	0	0.00	3	24.20	24.30	-3	207	-1.45%
2020/02/12	1	24.20	0	0.00	24.35	1	179	0.56%
2020/02/10	1	24.45	0	0.00	24.35	1	173	0.58%
2020/02/04	1	24.35	0	0.00	24.35	1	161	0.62%
2020/01/31	0	0.00	1	24.65	24.75	-1	156	-0.64%
2020/01/20	0	0.00	3	25.55	25.50	-3	153	-1.96%
2020/01/10	1	25.30	0	0.00	25.35	1	149	0.67%
2020/01/02	0	0.00	0.1	25.35	25.45	-0.1	151	-0.04%
2019/12/20	0	0.00	1	25.20	25.25	-1	142	-0.70%
2019/12/18	0.6	24.95	0	0.00	25.05	0.6	139	0.43%
2019/12/13	0	0.00	1	24.60	24.60	-1	134	-0.74%
2019/12/12	1	24.60	0	0.00	24.65	1	133	0.75%
2019/11/28	1	24.35	0	0.00	24.30	1	127	0.79%
2019/11/20	0	0.00	2	24.25	24.25	-2	132	-1.51%
2019/11/15	1	24.20	0	0.00	24.35	1	133	0.75%
2019/11/11	1	24.60	0	0.00	24.40	1	140	0.71%
2019/11/08	0	24.90	0	0.00	24.95	0	131	0.02%
2019/11/07	0	0.00	87.2	25.09	25.10	-87.2	131	-66.48%
2019/10/30	0.3	25.15	0	0.00	25.15	0.3	137	0.18%
2019/10/29	0.8	25.20	4	25.28	25.15	-3.3	136	-2.37%
2019/10/28	0.8	25.20	0	0.00	25.35	0.8	137	0.58%
2019/10/25	0.7	25.35	0.7	25.35	25.40	0	130	0.03%
2019/10/23	0	0.00	0.7	25.40	25.35	-0.7	137	-0.50%
2019/10/16	0	0.00	0.1	25.35	25.50	-0.1	191	-0.03%
2019/10/08	0	0.00	0	25.55	25.60	0	200	0.00%
2019/09/25	0	0.00	2	25.80	25.90	-2	245	-0.81%
2019/09/18	0	0.00	0	25.65	25.65	0	251	-0.01%
2019/09/11	2	25.70	0	0.00	25.60	2	258	0.77%
2019/09/06	3	25.70	0	0.00	25.65	3	259	1.16%
2019/09/04	0	0.00	0.1	25.75	25.75	-0.1	258	-0.04%
2019/08/29	0	0.00	1	25.70	25.70	-1	262	-0.38%
2019/08/27	0	0.00	5	25.10	24.95	-5	258	-1.94%
2019/08/14	8	25.57	10	25.44	25.45	-2	256	-0.78%
2019/08/13	0	0.00	2	25.90	25.85	-2	252	-0.79%
2019/08/06	0	0.00	10	25.80	25.85	-10	255	-3.92%
2019/07/30	3	26.15	0	0.00	26.15	3	264	1.13%
2019/07/25	0	26.40	0	0.00	26.40	0	275	0.00%
2019/07/22	2	26.23	0.1	26.20	26.20	1.9	267	0.71%
2019/07/19	5.1	27.93	0	0.00	28.00	5.1	252	2.02%
2019/07/18	4	27.71	0	0.00	27.90	4	235	1.70%
2019/07/17	3	27.65	0	0.00	27.65	3	219	1.36%
2019/07/11	1	27.45	0	0.00	27.50	1	217	0.46%
2019/07/10	1	27.60	0	0.00	27.55	1	216	0.46%
2019/07/09	2	27.63	0	0.00	27.60	2	215	0.93%
2019/07/08	1	27.65	2	27.70	27.65	-1	211	-0.47%
2019/06/26	0	0.00	1	26.50	26.50	-1	199	-0.50%
2019/06/11	0	0.00	1	26.10	26.00	-1	211	-0.47%
2019/06/10	2	26.23	0	0.00	26.15	2	211	0.95%
2019/05/22	1	25.75	0	0.00	25.70	1	213	0.47%
2019/05/13	0	0.00	0.6	25.75	25.90	-0.6	214	-0.29%
2019/05/09	0.4	25.85	0	0.00	25.85	0.4	205	0.19%
2019/05/08	0	0.00	20	26.00	26.00	-20	203	-9.83%
2019/04/30	2	26.15	0	0.00	26.10	2	176	1.13%
2019/03/21	0	25.90	0	0.00	26.00	0	182	0.00%
2019/02/25	0	25.80	0	0.00	25.95	0	208	0.00%
2019/02/21	2	25.75	0	0.00	25.75	2	210	0.95%
2019/01/17	2	26.75	0	0.00	26.70	2	256	0.78%
2019/01/16	3	26.60	0	0.00	26.80	3	259	1.16%
2019/01/15	0	0.00	3	26.10	26.25	-3	254	-1.18%
2018/12/25	0	0.00	3	25.10	25.15	-3	430	-0.70%
2018/11/26	1	25.00	0	0.00	25.15	1	393	0.25%
2018/11/23	1	24.55	0	0.00	24.60	1	387	0.26%
2018/11/22	2	24.45	0	0.00	24.60	2	387	0.52%
2018/11/14	2	24.70	0	0.00	24.65	2	382	0.52%
2018/11/13	0	0.00	6	24.60	24.70	-6	380	-1.58%
2018/10/31	0	0.00	2	23.35	23.30	-2	360	-0.55%
2018/10/29	0	0.00	1	23.30	23.15	-1	359	-0.28%
2018/10/24	0	0.00	3	23.40	23.40	-3	349	-0.86%
2018/10/19	0	23.45	0	0.00	23.60	0	336	0.00%
2018/10/17	0	0.00	2	23.65	23.60	-2	327	-0.61%
2018/10/15	3	22.65	0	0.00	22.85	3	303	0.99%
2018/10/12	1	22.50	0	0.00	22.35	1	292	0.34%
2018/10/11	2	22.60	0	0.00	22.25	2	275	0.73%
2018/10/09	0.2	24.40	20	24.74	24.40	-19.8	221	-8.91%
2018/10/08	0	0.00	3.5	27.05	27.10	-3.5	150	-2.30%
2018/10/04	0	0.00	0.1	27.35	27.35	-0.1	155	-0.04%
2018/10/03	1	27.65	0	0.00	27.45	1	156	0.64%
2018/10/02	12	27.61	0	0.00	27.50	12	157	7.60%
2018/10/01	1	27.70	0	0.00	27.70	1	157	0.63%
2018/09/19	3	27.05	0	0.00	27.05	3	167	1.79%
2018/09/12	0	0.00	0.3	26.85	26.75	-0.3	169	-0.16%
2018/09/10	11	26.81	0	0.00	26.75	11	174	6.29%
2018/08/22	0	0.00	2	27.20	27.25	-2	179	-1.12%
2018/08/20	2	26.90	1	26.90	26.95	1	190	0.52%
2018/08/16	1	27.00	2	26.88	26.95	-1	194	-0.51%
2018/08/15	3	27.18	0	0.00	27.15	3	203	1.47%
2018/08/09	0	0.00	1	27.95	27.90	-1	212	-0.47%
2018/08/02	0	0.00	3	27.60	27.60	-3	226	-1.33%
2018/07/30	0	0.00	1	27.75	27.80	-1	237	-0.42%
2018/07/27	10	27.70	0	0.00	27.70	10	239	4.18%
2018/07/25	0	0.00	1	27.65	27.60	-1	239	-0.42%
2018/07/20	1	27.45	0	0.00	27.40	1	243	0.41%
2018/07/18	0	0.00	3	27.35	27.35	-3	248	-1.21%
2018/07/17	0	0.00	20	27.31	27.30	-20	248	-8.04%
2018/07/11	1	28.05	0	0.00	27.95	1	244	0.41%
2018/07/06	20	27.55	2	27.65	27.85	18	246	7.31%
2018/07/04	2	27.95	0	0.00	27.90	2	252	0.79%
2018/07/03	1	28.10	0	0.00	28.15	1	251	0.40%
2018/06/26	1	28.45	0	0.00	28.50	1	266	0.38%
2018/06/20	0	0.00	2	28.70	28.65	-2	282	-0.71%
2018/05/29	1	29.00	0	0.00	29.10	1	317	0.32%
2018/05/25	0	0.00	0	29.55	29.55	0	308	-0.01%
2018/05/23	0	30.05	1	29.95	30.25	-1	311	-0.31%
2018/05/22	1	29.50	0	0.00	29.60	1	305	0.33%
2018/05/16	2	28.90	0	0.00	28.90	2	315	0.63%
2018/05/15	2	29.10	0	0.00	29.10	2	318	0.63%
2018/05/14	1	29.10	0	0.00	29.10	1	347	0.29%
2018/05/11	1	29.30	0	0.00	29.15	1	352	0.28%
2018/04/16	10	30.20	0	0.00	30.15	10	640	1.56%
2018/04/12	2	30.50	0	0.00	30.55	2	735	0.27%
2018/04/09	10	30.45	4.7	30.41	30.45	5.3	797	0.66%
2018/04/03	40	30.30	3	30.40	30.40	37	819	4.51%
2018/03/30	1	30.00	0	0.00	30.00	1	851	0.12%
2018/03/26	3	29.90	0	0.00	29.80	3	850	0.35%
2018/03/21	0	30.50	0	0.00	30.50	0	865	0.00%
2018/03/20	0	0.00	3	30.50	30.55	-3	864	-0.35%
2018/03/12	2	30.25	0	0.00	30.40	2	859	0.23%
2018/03/01	0	0.00	1	30.20	30.50	-1	889	-0.11%
2018/02/21	0	0.00	1	30.00	29.90	-1	904	-0.11%
2018/02/08	0	0.00	5	30.00	29.85	-5	909	-0.55%
2018/02/07	1	29.10	2	29.40	29.25	-1	903	-0.11%
2018/02/06	4	29.23	4	28.93	29.05	0	902	0.00%
2018/02/01	2	32.00	0	31.40	31.55	2	877	0.22%
2018/01/30	0	0.00	1	31.45	31.10	-1	869	-0.11%
2018/01/23	0	30.60	0	0.00	30.75	0	822	0.01%
2018/01/22	0	0.00	4.5	30.41	30.20	-4.5	805	-0.56%
2018/01/19	0	0.00	2	30.50	30.40	-2	814	-0.25%
2018/01/17	1	31.10	0	0.00	31.10	1	806	0.12%
2018/01/16	0	0.00	7	31.00	30.85	-7	804	-0.87%
2018/01/10	1	31.60	0	0.00	31.50	1	769	0.13%
2018/01/09	1	31.00	0	31.45	31.60	1	687	0.14%
2018/01/02	2	29.70	10	30.10	30.05	-8	530	-1.51%