東鹼 (1708)-富邦-中壢券商分點個股進出

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(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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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	7	32.91	2	32.80	32.75	5	1,371	0.36%
2024/05/30	0	0.00	4	34.65	34.50	-4	1,316	-0.30%
2024/05/29	5	34.87	7	34.90	34.90	-2	1,283	-0.16%
2024/05/28	0	0.00	7	35.34	35.25	-7	1,250	-0.56%
2024/05/27	8	34.51	2	34.50	34.90	6	1,210	0.50%
2024/05/23	3	34.37	0	0.00	34.45	3	1,200	0.25%
2024/05/22	2	35.05	11	35.25	35.05	-9	1,182	-0.76%
2024/05/21	11	35.12	43	35.12	35.20	-32	1,157	-2.76%
2024/05/20	2	34.70	1	34.75	34.75	1	1,127	0.09%
2024/05/17	4	34.58	0	34.90	34.45	4	1,112	0.36%
2024/05/16	7	34.93	20	35.10	35.15	-13	1,090	-1.19%
2024/05/15	2	34.75	3	34.93	34.65	-1	1,061	-0.09%
2024/05/14	2	34.88	22	35.02	34.75	-20	1,039	-1.92%
2024/05/13	19	35.53	14.3	35.04	35.00	4.7	1,015	0.47%
2024/05/10	2	34.93	162	34.88	34.85	-160	925	-17.29%	大賣/鉅額交易
2024/05/09	4	34.71	3	34.05	34.10	1	847	0.12%
2024/05/08	32	34.29	78	34.26	34.35	-46	795	-5.78%
2024/05/07	17	33.49	21	33.16	33.20	-4	658	-0.60%
2024/05/06	2	31.38	0	0.00	31.35	2	571	0.35%
2024/05/03	4	31.58	0	0.00	31.55	4	576	0.69%
2024/05/02	3	31.63	0	0.00	31.85	3	569	0.53%
2024/04/29	6	31.50	1	31.65	31.60	5	555	0.90%
2024/04/26	1	31.10	0	0.00	31.10	1	541	0.18%
2024/04/25	0	0.00	1	31.00	31.05	-1	540	-0.18%
2024/04/22	7	30.81	0	0.00	30.80	7	537	1.30%
2024/04/19	2	30.90	2	30.45	30.45	0	532	0.00%
2024/04/16	11	30.29	0	0.00	30.10	11	524	2.10%
2024/04/09	1	31.35	0	0.00	31.30	1	525	0.19%
2024/04/03	2	30.88	0	0.00	30.90	2	513	0.39%
2024/04/02	2	31.05	0	0.00	31.00	2	513	0.39%
2024/04/01	0	0.00	3	31.02	31.00	-3	517	-0.58%
2024/03/29	0	30.95	1	30.90	30.90	-1	522	-0.19%
2024/03/28	2	31.05	0	0.00	30.95	2	532	0.38%
2024/03/26	1	30.80	0	0.00	30.75	1	542	0.18%
2024/03/22	1	30.70	0	0.00	30.80	1	557	0.18%
2024/03/21	2	31.15	8	31.00	30.90	-6	569	-1.05%
2024/03/20	0	30.60	0	0.00	30.50	0	572	0.00%
2024/03/19	1	30.50	0.1	30.90	30.75	0.9	569	0.16%
2024/03/18	1	30.35	0	0.00	30.50	1	571	0.18%
2024/03/15	0	0.00	1	30.50	30.40	-1	569	-0.18%
2024/03/13	7	30.50	0	0.00	30.35	7	577	1.21%
2024/03/12	7	30.79	0	0.00	30.80	7	585	1.20%
2024/03/11	0	30.40	0	0.00	30.40	0	594	0.00%
2024/03/08	1	30.10	0	0.00	30.00	1	651	0.15%
2024/03/07	10	30.45	0	0.00	30.40	10	770	1.30%
2024/03/06	2	31.03	0	31.10	31.00	2	765	0.26%
2024/03/05	0.2	31.30	10	31.30	31.25	-9.8	757	-1.29%
2024/03/04	18	31.35	0	0.00	31.35	18	756	2.38%
2024/02/29	0	0.00	4	31.70	31.80	-4	766	-0.52%
2024/02/27	1	31.50	0	0.00	31.50	1	766	0.13%
2024/02/26	10	32.30	0	0.00	32.10	10	759	1.32%
2024/02/23	1.1	31.92	0	32.30	31.80	1.1	753	0.14%
2024/02/22	0	32.40	0	0.00	32.40	0	751	0.00%
2024/02/21	1	32.35	0	0.00	32.35	1	752	0.14%
2024/02/20	1	32.15	0	0.00	32.15	1	753	0.13%
2024/02/19	1	32.20	6	31.99	32.50	-5	759	-0.66%
2024/02/15	1	31.40	0	0.00	31.50	1	770	0.13%
2024/02/05	0	0.00	24	31.51	31.50	-24	769	-3.12%
2024/02/02	1	32.00	0	0.00	31.90	1	766	0.13%
2024/02/01	1	32.20	0	0.00	32.15	1	765	0.13%
2024/01/31	0	0.00	2	32.15	32.35	-2	768	-0.26%
2024/01/30	3	32.50	1	33.15	32.50	2	767	0.26%
2024/01/29	0	0.00	3	32.85	32.90	-3	765	-0.40%
2024/01/26	1	32.30	19	32.35	32.20	-18	754	-2.39%
2024/01/24	3	31.90	4	31.89	31.85	-1	754	-0.13%
2024/01/23	3	31.65	2	31.60	31.65	1	758	0.13%
2024/01/19	12	31.42	0	0.00	31.30	12	763	1.57%
2024/01/18	5	31.26	0	0.00	31.30	5	764	0.65%
2024/01/17	5	31.40	0	0.00	31.30	5	768	0.65%
2024/01/16	1	31.70	0	0.00	31.65	1	768	0.13%
2024/01/12	4	32.04	4	32.24	31.75	0	781	0.00%
2024/01/10	5	31.39	0	31.60	31.30	5	823	0.61%
2024/01/09	4	31.73	0	0.00	31.60	4	822	0.49%
2024/01/08	3	32.58	2	32.70	32.45	1	821	0.12%
2024/01/05	1	32.65	1	33.20	32.70	0	823	0.00%
2024/01/04	0	0.00	2	32.70	32.75	-2	824	-0.24%
2024/01/03	1	32.30	0	0.00	32.30	1	840	0.12%
2024/01/02	5	32.76	0	0.00	32.75	5	842	0.59%
2023/12/29	0	32.65	0	0.00	32.75	0	846	0.00%
2023/12/28	0.1	32.50	0	0.00	32.55	0.1	860	0.01%
2023/12/26	2	32.48	1	32.70	32.55	1	868	0.12%
2023/12/25	8	32.63	0.1	32.85	32.30	7.9	868	0.91%
2023/12/22	2	33.35	0	0.00	33.25	2	857	0.23%
2023/12/21	2	33.83	1	34.05	33.80	1	852	0.12%
2023/12/20	2	33.95	3	33.62	33.90	-1	843	-0.12%
2023/12/19	3	33.15	0	0.00	33.20	3	834	0.36%
2023/12/18	1	33.45	2	33.75	33.55	-1	829	-0.12%
2023/12/15	0.1	33.25	0	0.00	33.35	0.1	820	0.01%
2023/12/14	4	32.75	0	0.00	32.80	4	814	0.49%
2023/12/12	3	32.55	1	32.65	32.55	2	823	0.24%
2023/12/11	0	0.00	0.1	32.70	32.50	-0.1	827	-0.01%
2023/12/08	1.1	33.19	0.1	33.10	33.05	1	827	0.12%
2023/12/07	9	33.09	0	33.20	33.05	9	825	1.09%
2023/12/06	0	0.00	2	33.55	33.60	-2	817	-0.25%
2023/12/05	2	34.05	18	33.79	33.60	-16	808	-1.98%
2023/12/04	18.2	33.32	32	34.36	34.75	-13.9	758	-1.83%
2023/11/30	2	32.20	1	32.25	32.25	1	616	0.16%
2023/11/28	3	32.27	0	32.15	32.25	3	620	0.48%
2023/11/27	2	32.00	10	32.10	31.75	-8	660	-1.21%
2023/11/24	3	31.80	0	0.00	31.75	3	666	0.45%
2023/11/17	0	0.00	10	31.20	31.35	-10	673	-1.48%
2023/11/16	0	31.20	11	31.01	31.30	-11	672	-1.63%
2023/11/13	1	30.05	0	0.00	30.05	1	706	0.14%
2023/11/10	1	30.25	0	0.00	30.10	1	710	0.14%
2023/11/08	0	0.00	1	30.50	30.30	-1	732	-0.14%
2023/11/07	0.1	30.75	0	0.00	30.60	0.1	741	0.01%
2023/11/03	0	0.00	3	30.65	30.60	-3	760	-0.39%
2023/11/01	2	30.05	7	30.00	29.95	-5	794	-0.63%
2023/10/27	0	0.00	3	30.55	30.70	-3	853	-0.35%
2023/10/26	1	30.50	0	0.00	30.45	1	866	0.12%
2023/10/25	0	0.00	2	31.00	31.00	-2	880	-0.23%
2023/10/20	1.1	30.73	0	0.00	30.75	1.1	958	0.11%
2023/10/19	1	31.60	0	0.00	31.60	1	1,001	0.10%
2023/10/17	2	31.95	5	31.74	31.75	-3	1,216	-0.25%
2023/10/16	0	0.00	4	32.18	32.25	-4	1,265	-0.32%
2023/10/04	4	29.55	0	0.00	30.25	4	1,337	0.30%
2023/10/03	2	30.50	0	0.00	30.50	2	1,356	0.15%
2023/09/27	5	31.34	0	0.00	31.40	5	1,452	0.34%
2023/09/21	5	31.80	0	0.00	31.60	5	1,492	0.33%
2023/09/20	0	32.25	0	0.00	32.00	0	1,497	0.00%
2023/09/18	3	32.52	1	32.65	32.45	2	1,503	0.13%
2023/09/14	1	32.30	0	0.00	32.25	1	1,498	0.07%
2023/09/13	1	31.70	1	31.75	31.90	0	1,502	0.00%
2023/09/12	2	31.23	0	0.00	31.20	2	1,502	0.13%
2023/09/11	13	31.37	0	0.00	31.20	13	1,510	0.86%
2023/09/08	1	31.60	0	0.00	31.60	1	1,514	0.07%
2023/09/07	5	31.95	10	32.25	31.85	-5	1,522	-0.33%
2023/09/06	1	32.50	1	32.55	32.50	0	1,525	0.00%
2023/09/05	1	32.60	0	0.00	32.70	1	1,536	0.07%
2023/09/04	3	32.40	1	32.60	32.60	2	1,565	0.13%
2023/09/01	4	32.61	1	32.65	32.65	3	1,572	0.19%
2023/08/31	1	32.45	1	32.80	32.80	0	1,575	0.00%
2023/08/30	1	32.50	1	32.60	32.50	0	1,531	0.00%
2023/08/29	1	31.55	0	0.00	31.80	1	1,533	0.07%
2023/08/28	1	31.75	0	0.00	31.65	1	1,548	0.06%
2023/08/24	3	32.23	2	32.28	32.20	1	1,556	0.06%
2023/08/23	2	32.35	0	0.00	32.40	2	1,560	0.13%
2023/08/22	0	0.00	1	32.20	32.15	-1	1,572	-0.06%
2023/08/21	1	32.35	0	0.00	32.30	1	1,579	0.06%
2023/08/18	11	33.43	2	33.00	32.90	9	1,574	0.57%
2023/08/17	5	31.87	8	31.18	31.80	-3	1,542	-0.19%
2023/08/16	1	31.25	1	31.30	31.30	0	1,544	0.00%
2023/08/14	2	32.13	4	31.95	31.75	-2	1,559	-0.13%
2023/08/11	3	33.07	3	33.07	33.00	0	1,556	0.00%
2023/08/10	3	33.25	0	0.00	33.25	3	1,563	0.19%
2023/08/09	2	33.75	0	0.00	33.70	2	1,595	0.13%
2023/08/08	9	34.18	7	34.29	34.10	2	1,597	0.13%
2023/08/07	3	35.28	0	0.00	35.15	3	1,589	0.19%
2023/08/04	3	35.15	0	0.00	35.25	3	1,619	0.19%
2023/08/02	15	35.31	1	35.25	35.15	14	1,753	0.80%
2023/07/31	0	0.00	2	34.23	34.10	-2	1,764	-0.11%
2023/07/28	0	0.00	2	34.65	34.60	-2	1,749	-0.11%
2023/07/27	2	35.10	1	35.15	35.15	1	1,733	0.06%
2023/07/25	12	35.26	4	35.40	35.50	8	1,720	0.46%
2023/07/24	34	36.47	37	36.46	36.65	-3	1,694	-0.18%
2023/07/21	42	37.94	56	38.76	37.70	-14	1,668	-0.84%
2023/07/20	5	35.95	1	36.15	36.00	4	1,480	0.27%
2023/07/19	13	35.69	1	36.15	35.40	12	1,468	0.82%
2023/07/18	3	35.00	2	34.65	34.95	1	1,458	0.07%
2023/07/17	6	33.18	0	0.00	33.45	6	1,490	0.40%
2023/07/14	1	33.50	0	0.00	33.40	1	1,499	0.07%
2023/07/13	2	33.23	2	33.30	33.20	0	1,517	0.00%
2023/07/11	2	34.60	0	0.00	34.60	2	1,538	0.13%
2023/07/10	10	34.58	15	34.83	34.50	-5	1,550	-0.32%
2023/07/07	6	35.57	0	0.00	35.60	6	1,541	0.39%
2023/07/06	0	0.00	4	36.66	36.30	-4	1,543	-0.26%
2023/07/05	3	39.60	6	39.75	39.60	-3	1,535	-0.20%
2023/07/04	1	39.30	1	39.30	39.35	0	1,482	0.00%
2023/07/03	1	39.10	15	39.07	39.35	-14	1,495	-0.94%
2023/06/30	13	38.77	10	38.75	38.75	3	1,495	0.20%
2023/06/29	1	38.65	10	38.80	38.75	-9	1,518	-0.59%
2023/06/28	1	38.60	0	0.00	38.65	1	1,629	0.06%
2023/06/27	8	39.05	2	39.15	38.90	6	1,753	0.34%
2023/06/26	1	39.00	2	39.05	39.10	-1	1,767	-0.06%
2023/06/21	1	38.70	0	0.00	39.05	1	1,794	0.06%
2023/06/20	3	38.85	0	0.00	38.90	3	1,799	0.17%
2023/06/19	5	38.99	0	38.75	38.95	5	1,812	0.28%
2023/06/16	1	38.65	0	0.00	38.70	1	1,825	0.05%
2023/06/15	2	38.38	0	0.00	38.45	2	1,838	0.11%
2023/06/14	2	38.67	2	38.73	38.75	0	1,840	0.00%
2023/06/13	0	0.00	4	38.39	38.40	-4	1,875	-0.21%
2023/06/12	2.6	38.07	0	0.00	38.00	2.6	1,886	0.14%
2023/06/09	14	38.55	0	0.00	38.60	14	1,897	0.74%
2023/06/08	2	38.58	20	38.70	38.50	-18	1,923	-0.94%
2023/06/07	2	38.05	5	38.06	38.10	-3	1,945	-0.15%
2023/06/06	0	0.00	4	37.90	37.90	-4	1,971	-0.20%
2023/06/05	6	37.84	0	0.00	37.85	6	2,040	0.29%
2023/06/02	5	37.60	3	37.55	37.45	2	2,113	0.09%
2023/06/01	0	0.00	13	37.40	37.40	-13	2,325	-0.56%
2023/05/30	1.1	36.45	0	0.00	36.50	1.1	2,668	0.04%
2023/05/26	7.1	36.39	5	36.40	36.30	2	2,829	0.07%
2023/05/25	0	0.00	2	36.80	36.75	-2	2,864	-0.07%
2023/05/24	1	37.00	30	37.02	37.05	-29	2,874	-1.01%
2023/05/23	46	37.03	0	0.00	37.10	46	2,889	1.59%
2023/05/22	3	36.78	0	0.00	36.90	3	2,931	0.10%
2023/05/19	0	0.00	10	36.60	36.50	-10	2,936	-0.34%
2023/05/18	20	36.55	0	0.00	36.50	20	2,940	0.68%
2023/05/17	0	0.00	14	36.53	36.45	-14	2,941	-0.48%
2023/05/16	0	0.00	1	35.80	36.00	-1	2,936	-0.03%
2023/05/15	6	35.59	1.1	35.85	35.60	4.9	2,940	0.17%
2023/05/12	1	36.65	2	36.68	36.40	-1	2,919	-0.03%
2023/05/11	1	36.65	2	36.68	36.60	-1	2,926	-0.03%
2023/05/10	2.1	36.33	3	36.73	36.70	-0.9	2,923	-0.03%
2023/05/09	46	37.50	26	37.22	37.00	20	2,901	0.69%
2023/05/08	18	40.51	34	40.30	40.30	-16	2,786	-0.57%
2023/05/05	11	41.30	0	0.00	41.25	11	2,765	0.40%
2023/05/04	0	0.00	2	41.40	41.40	-2	2,769	-0.07%
2023/05/03	21	41.35	0	0.00	41.35	21	2,815	0.75%
2023/05/02	6.1	41.40	8	41.10	41.60	-1.9	2,880	-0.07%
2023/04/28	14	41.39	13	41.35	41.35	1	2,906	0.03%
2023/04/27	10	41.59	0	0.00	41.25	10	2,913	0.34%
2023/04/25	22	41.07	12	40.60	40.60	10	2,888	0.35%
2023/04/24	1	41.35	1	41.20	41.15	0	2,884	0.00%
2023/04/21	11	41.39	2	41.30	41.30	9	2,886	0.31%
2023/04/20	11	42.41	0	0.00	42.00	11	2,914	0.38%
2023/04/19	1	42.50	20	42.35	42.35	-19	2,855	-0.67%
2023/04/18	10	42.72	17	43.00	42.65	-7	2,851	-0.25%
2023/04/17	23	43.15	0	0.00	43.20	23	2,830	0.81%
2023/04/14	12	42.76	3	42.75	42.80	9	2,803	0.32%
2023/04/13	1	42.75	1	42.70	42.65	0	2,798	0.00%
2023/04/12	6	42.94	15	42.92	42.95	-9	2,795	-0.32%
2023/04/11	17.5	42.93	1	42.75	42.75	16.5	2,792	0.59%
2023/04/10	5	42.90	0	0.00	42.90	5	2,799	0.18%
2023/04/07	13	42.28	13	42.20	42.20	0	2,809	0.00%
2023/04/06	12	42.18	11	42.05	42.05	1	2,803	0.04%
2023/03/31	0	0.00	21	42.54	42.55	-21	2,787	-0.75%
2023/03/30	0	0.00	2	42.45	42.60	-2	2,792	-0.07%
2023/03/29	36	43.26	14	42.63	42.65	22	2,784	0.79%
2023/03/28	21	43.09	21	42.95	42.95	0	2,706	0.00%
2023/03/27	22	41.98	6	41.99	41.90	16	2,617	0.61%
2023/03/24	8	42.00	2	42.00	41.95	6	2,629	0.23%
2023/03/23	0	0.00	1	42.20	42.25	-1	2,615	-0.04%
2023/03/22	0	0.00	2	42.50	42.45	-2	2,624	-0.08%
2023/03/17	1	42.25	0	0.00	42.10	1	2,620	0.04%
2023/03/16	8	42.28	4	41.95	41.80	4	2,626	0.15%
2023/03/15	20	42.91	1	42.95	43.10	19	2,611	0.73%
2023/03/14	17	42.20	12	42.70	42.70	5	2,643	0.19%
2023/03/13	11	41.95	16.1	42.19	42.30	-5.1	2,680	-0.19%
2023/03/10	21.1	43.43	12	42.92	42.85	9.1	2,732	0.33%
2023/03/09	1	43.80	1	44.05	43.95	0	2,797	0.00%
2023/03/08	10.1	43.90	114	44.03	43.80	-104	2,894	-3.59%	大賣/鉅額交易
2023/03/07	13	44.65	18	44.47	44.55	-5	2,837	-0.18%
2023/03/06	18	45.34	8	45.21	45.05	10	2,779	0.36%
2023/03/03	67	43.76	50.6	44.17	44.80	16.4	2,628	0.62%
2023/03/02	6	42.80	1	42.80	42.65	5	2,531	0.20%
2023/03/01	36.1	42.91	0	0.00	42.40	36.1	2,516	1.43%
2023/02/24	30	43.17	9.3	42.62	42.50	20.8	2,448	0.85%
2023/02/23	36.1	42.52	0	0.00	42.55	36.1	2,399	1.50%
2023/02/21	1	42.60	3	42.20	42.15	-2	2,414	-0.08%
2023/02/20	1.3	41.91	7	42.30	42.40	-5.7	2,428	-0.23%
2023/02/17	1	41.20	0	0.00	41.25	1	2,423	0.04%
2023/02/16	1	41.05	0	0.00	41.05	1	2,474	0.04%
2023/02/15	4	40.99	1	40.90	41.00	3	2,538	0.12%
2023/02/14	0	0.00	0	40.90	40.90	0	2,560	0.00%
2023/02/13	0	0.00	0.3	40.85	40.80	-0.3	2,602	-0.01%
2023/02/10	2.1	41.15	0	0.00	41.10	2.1	2,647	0.08%
2023/02/09	4.1	41.85	2	41.70	41.70	2.1	2,678	0.08%
2023/02/08	1.2	41.88	0	0.00	41.80	1.2	2,722	0.04%
2023/02/07	0	42.05	1	42.05	42.10	-1	2,732	-0.04%
2023/02/03	2	42.53	1	42.50	42.35	1	2,814	0.04%
2023/02/02	0.1	42.55	8	42.42	42.45	-7.9	2,825	-0.28%
2023/02/01	3	42.42	3	42.55	42.45	0	2,941	0.00%
2023/01/31	7	42.26	2	42.45	42.45	5	2,960	0.17%
2023/01/30	2	41.48	2.1	41.44	41.45	-0.1	2,949	0.00%
2023/01/17	4	40.63	4	40.74	40.80	0	2,976	0.00%
2023/01/16	3	40.52	2	40.45	40.45	1	3,059	0.03%
2023/01/13	12.1	40.61	1	40.55	40.55	11.1	3,199	0.35%
2023/01/12	4	40.60	3	40.67	40.70	1	3,468	0.03%
2023/01/11	4	40.13	12	40.04	40.05	-8	3,491	-0.23%
2023/01/10	11	40.10	17	40.39	39.95	-6	3,499	-0.17%
2023/01/09	8	41.34	3	41.18	41.15	5	3,484	0.14%
2023/01/06	0	40.80	0	0.00	40.85	0	3,516	0.00%
2023/01/05	12	40.63	0	0.00	40.65	12	3,590	0.33%
2023/01/04	5	40.66	0	0.00	40.55	5	3,636	0.14%
2023/01/03	0	0.00	5	40.50	40.60	-5	3,682	-0.14%
2022/12/30	5	40.15	0	0.00	40.10	5	3,711	0.13%
2022/12/28	1	40.60	0	0.00	40.50	1	3,776	0.03%
2022/12/27	1	41.20	1	41.35	41.35	0	3,807	0.00%
2022/12/26	1	40.85	2	40.85	40.85	-1	3,827	-0.03%
2022/12/23	3	40.72	5	40.75	40.75	-2	3,901	-0.05%
2022/12/22	5	41.40	2	41.30	41.30	3	3,981	0.08%
2022/12/21	7.2	40.73	2	40.60	40.60	5.2	4,095	0.13%
2022/12/20	19	41.15	1.1	40.41	40.40	18	4,140	0.43%
2022/12/19	5	41.52	3	41.78	41.35	2	4,207	0.05%
2022/12/16	19	42.50	4	42.53	42.40	15	4,237	0.35%
2022/12/15	18	43.15	4	43.03	43.15	14	4,251	0.33%
2022/12/14	3	42.77	12.1	42.63	42.80	-9.1	4,352	-0.21%
2022/12/13	13	42.85	2	42.75	42.75	11	4,429	0.25%
2022/12/12	3	43.02	0	0.00	43.00	3	4,861	0.06%
2022/12/09	6.1	44.14	3	43.77	43.60	3.1	5,302	0.06%
2022/12/08	2	43.20	2	43.95	44.00	0	5,810	0.00%
2022/12/07	2	43.40	5	43.22	43.25	-3	5,876	-0.05%
2022/12/06	6	43.78	2	43.65	43.45	4	6,022	0.07%
2022/12/05	6	44.68	9	44.67	44.70	-3	6,138	-0.05%
2022/12/02	17	44.75	77	44.97	45.15	-60	6,300	-0.95%
2022/12/01	6	44.08	18	44.51	44.25	-12	6,567	-0.18%
2022/11/30	6	43.23	5.1	43.51	43.40	1	6,546	0.01%
2022/11/29	2	42.13	4	42.20	42.30	-2	6,476	-0.03%
2022/11/28	2	42.10	5	42.09	42.10	-3	6,534	-0.05%
2022/11/25	5.5	42.25	10	42.28	42.00	-4.5	6,859	-0.07%
2022/11/24	66.1	42.62	40	42.23	42.25	26.1	6,887	0.38%
2022/11/23	11	44.08	4	44.00	44.15	7	6,781	0.10%
2022/11/22	1	43.25	22	43.00	43.20	-21	6,888	-0.30%
2022/11/21	2	43.38	3	43.55	43.45	-1	7,055	-0.01%
2022/11/18	9	43.41	12	43.24	43.10	-3	7,312	-0.04%
2022/11/17	3	43.95	1	43.90	43.90	2	8,058	0.02%
2022/11/16	1.1	43.90	55	43.89	43.85	-53.9	8,663	-0.62%
2022/11/15	12	43.86	69	43.87	43.90	-57	8,699	-0.66%
2022/11/14	1	43.80	3	44.28	44.40	-2	8,794	-0.02%
2022/11/11	2	43.68	3	43.43	43.35	-1	8,829	-0.01%
2022/11/10	5	42.78	2	42.60	42.60	3	9,145	0.03%
2022/11/09	2	43.00	9	43.06	43.20	-7	9,292	-0.08%
2022/11/08	1	42.75	27	42.91	42.45	-26	9,405	-0.28%
2022/11/07	2	42.03	20	42.01	42.10	-18	9,633	-0.19%
2022/11/04	9	41.60	10	41.74	41.95	-1	9,658	-0.01%
2022/11/03	14	40.96	22	41.04	41.50	-8	9,709	-0.08%
2022/11/02	11	41.14	6	41.17	41.25	5	9,744	0.05%
2022/11/01	5	40.92	2	41.05	41.15	3	9,751	0.03%
2022/10/31	1	40.30	12	40.23	40.20	-11	9,752	-0.11%
2022/10/28	82	40.26	76	39.45	39.45	6	9,786	0.06%
2022/10/27	17	40.14	24	40.29	40.65	-7	9,724	-0.07%
2022/10/26	16.2	39.77	3	39.52	39.35	13.2	9,747	0.13%
2022/10/25	4	40.05	4	40.14	40.10	0	9,792	0.00%
2022/10/24	23	40.14	20	40.48	40.20	3	9,827	0.03%
2022/10/21	32	39.93	20	40.34	39.60	12	10,008	0.12%
2022/10/20	159	39.52	138	39.16	38.85	21	9,960	0.21%	大買/大賣/
2022/10/19	1	39.70	1	40.15	39.50	0	9,829	0.00%
2022/10/18	12	39.57	3	39.20	39.25	9	9,847	0.09%
2022/10/17	2	37.70	4	38.71	39.15	-2	9,959	-0.02%
2022/10/14	7	38.94	6	39.29	39.25	1	10,033	0.01%
2022/10/13	13	38.92	22	38.30	37.65	-9	10,121	-0.09%
2022/10/12	39	40.54	34	40.36	40.20	5	10,390	0.05%
2022/10/11	9	41.42	4	41.19	41.15	5	10,398	0.05%
2022/10/07	12	43.11	9	43.30	42.90	3	10,431	0.03%
2022/10/06	5	42.70	3	42.97	43.00	2	10,580	0.02%
2022/10/05	18	43.84	1	43.75	43.15	17	10,829	0.16%
2022/10/04	1.4	42.57	3	42.87	43.25	-1.7	11,540	-0.01%
2022/10/03	2	41.55	4	41.85	41.90	-2	11,548	-0.02%
2022/09/30	4	40.81	9	40.33	41.60	-5	11,547	-0.04%
2022/09/29	4	42.08	4	41.73	41.45	0	11,529	0.00%
2022/09/28	12	43.72	9	42.99	41.20	3	11,508	0.03%
2022/09/27	3	45.05	3	45.28	45.55	0	11,458	0.00%
2022/09/26	13.7	45.73	5	45.92	45.00	8.7	11,520	0.08%
2022/09/23	4	48.41	12	47.98	47.90	-8	11,524	-0.07%
2022/09/22	5	48.64	7	48.58	48.85	-2	11,540	-0.02%
2022/09/21	10.1	49.08	5	48.85	48.50	5.1	11,545	0.04%
2022/09/20	11	48.24	21	48.56	48.40	-10	11,483	-0.09%
2022/09/19	68	49.10	50	49.95	48.10	18	11,480	0.16%
2022/09/16	86	52.26	81	52.18	52.10	5	11,116	0.04%
2022/09/15	86	51.02	53	51.38	51.80	33	10,753	0.31%
2022/09/14	29.1	49.27	44	48.79	49.05	-14.9	10,357	-0.14%
2022/09/13	45.2	50.20	61	50.63	49.20	-15.8	10,436	-0.15%
2022/09/12	38	50.20	29	50.13	50.50	9	10,414	0.09%
2022/09/08	29	49.33	38	49.14	49.60	-9	10,439	-0.09%
2022/09/07	136	48.17	120	48.46	49.05	16	10,388	0.15%	大買/大賣/
2022/09/06	13	47.10	20	46.59	46.10	-7	10,126	-0.07%
2022/09/05	3	48.03	0	0.00	47.90	3	10,170	0.03%
2022/09/02	11	48.94	10	48.90	48.85	1	10,351	0.01%
2022/09/01	47	50.12	42	49.83	49.00	5	10,433	0.05%
2022/08/31	22	48.43	14	48.26	48.20	8	10,327	0.08%
2022/08/30	3	49.17	4	49.05	49.00	-1	10,338	-0.01%
2022/08/29	40.2	48.97	38	48.75	48.40	2.2	10,345	0.02%
2022/08/26	14	51.69	9	51.91	50.50	5	10,307	0.05%
2022/08/25	28.1	52.00	32	51.78	51.70	-3.9	10,272	-0.04%
2022/08/24	86	51.97	70.5	51.84	52.10	15.5	10,231	0.15%
2022/08/23	36	50.41	31.2	50.16	50.70	4.9	9,972	0.05%
2022/08/22	16	48.59	15	48.76	48.50	1	9,618	0.01%
2022/08/19	22	49.25	7	49.22	48.75	15	9,822	0.15%
2022/08/18	18	48.50	13	48.75	48.75	5	10,018	0.05%
2022/08/17	22	49.06	29	50.19	49.05	-7	10,280	-0.07%
2022/08/16	29	48.47	8	48.81	48.05	21	10,650	0.20%
2022/08/15	5	49.08	7	49.14	49.35	-2	11,160	-0.02%
2022/08/12	111	48.70	123.2	48.81	48.25	-12.2	11,284	-0.11%	大買/大賣/
2022/08/11	29	47.51	27	47.03	46.90	2	11,401	0.02%
2022/08/10	29.2	48.12	24	47.70	47.55	5.2	11,732	0.04%
2022/08/09	1	47.75	2	48.10	48.35	-1	12,276	-0.01%
2022/08/08	3	47.05	25	47.34	47.75	-22	13,090	-0.17%
2022/08/05	5	46.49	15	47.44	47.95	-10	13,654	-0.07%
2022/08/04	3	45.48	7	45.99	46.30	-4	14,050	-0.03%
2022/08/03	12	46.28	7	45.44	45.45	5	14,755	0.03%
2022/08/02	11	47.00	51	47.30	46.80	-40	15,652	-0.26%
2022/08/01	25	48.58	18	48.64	48.60	7	16,762	0.04%
2022/07/29	7	47.62	8	47.90	47.85	-1	18,292	-0.01%
2022/07/28	15	47.84	19	47.87	47.50	-4	18,804	-0.02%
2022/07/27	14	46.32	8	46.74	46.90	6	19,191	0.03%
2022/07/26	7	46.29	33.2	46.66	46.25	-26.2	19,553	-0.13%
2022/07/25	4	45.55	2	45.70	45.70	2	20,384	0.01%
2022/07/22	45	46.09	12.1	46.57	45.25	32.9	22,032	0.15%
2022/07/21	26	45.34	7	45.47	45.60	19	22,803	0.08%
2022/07/20	7	46.94	6.4	47.25	46.50	0.6	23,657	0.00%
2022/07/19	26	47.73	50	47.90	46.65	-24	24,294	-0.10%
2022/07/18	2	45.70	5	45.43	45.10	-3	24,980	-0.01%
2022/07/15	8	45.08	6	45.06	45.40	2	25,809	0.01%
2022/07/14	8	43.62	21	44.47	45.20	-13	27,095	-0.05%
2022/07/13	55	45.96	3	45.82	44.65	52	29,111	0.18%
2022/07/12	31	47.79	27	49.44	45.40	4	31,272	0.01%
2022/07/11	0	0.00	8	49.10	50.00	-8	32,433	-0.02%
2022/07/08	38	45.62	42.1	45.77	45.50	-4.1	34,197	-0.01%
2022/07/07	31	44.94	28.1	45.21	45.50	2.9	36,022	0.01%
2022/07/06	44.1	45.18	41	44.70	44.60	3.1	38,830	0.01%
2022/07/05	19	46.03	4.3	46.02	46.60	14.7	39,761	0.04%
2022/07/04	5	45.17	14.1	45.47	45.10	-9.1	40,939	-0.02%
2022/07/01	34	44.53	40	44.22	43.45	-6	41,746	-0.01%
2022/06/30	0.1	45.15	0	0.00	45.30	0.1	42,733	0.00%
2022/06/29	7.1	46.85	8	46.78	46.60	-0.9	44,488	0.00%
2022/06/28	46.1	47.97	38	48.26	48.20	8.1	46,429	0.02%
2022/06/27	3	48.73	4.3	48.77	48.75	-1.3	47,870	0.00%
2022/06/24	6	47.55	10	47.11	47.10	-4	51,556	-0.01%
2022/06/23	5	47.89	5	48.15	47.35	0	53,936	0.00%
2022/06/22	10	48.44	57	48.50	48.00	-47	55,460	-0.08%
2022/06/21	7	48.87	4	49.60	49.85	3	57,907	0.01%
2022/06/20	8	48.93	24.5	48.28	47.40	-16.5	59,482	-0.03%
2022/06/17	56	49.61	24	49.41	49.50	32	60,390	0.05%
2022/06/16	21	51.00	35	50.44	49.20	-14	60,469	-0.02%
2022/06/15	9	52.11	12	51.96	52.20	-3	60,861	0.00%
2022/06/14	4	51.55	8	51.49	51.60	-4	61,113	-0.01%
2022/06/13	58	52.59	30	52.43	52.10	28	61,744	0.05%
2022/06/10	4	52.12	7	51.96	52.10	-3	62,909	0.00%
2022/06/09	16	53.24	23	53.16	53.10	-7	63,963	-0.01%
2022/06/08	19	55.67	1	56.10	55.00	18	64,169	0.03%
2022/06/07	10	55.33	3	55.43	55.50	7	64,538	0.01%
2022/06/06	24	54.87	14	54.85	55.00	10	64,775	0.02%
2022/06/02	22	54.60	11	54.62	54.50	11	65,227	0.02%
2022/06/01	7	55.59	24	55.47	55.30	-17	66,188	-0.03%
2022/05/31	81	55.04	35.2	55.12	55.10	45.8	66,495	0.07%
2022/05/30	54	56.77	44	57.25	57.10	10	66,290	0.02%
2022/05/27	72	56.98	26	57.08	56.30	46	66,757	0.07%
2022/05/26	94.2	57.87	19	58.19	57.30	75.2	66,793	0.11%
2022/05/25	49	58.65	61	58.89	59.10	-12	66,980	-0.02%
2022/05/24	139	58.56	25	58.97	57.70	114	67,492	0.17%	大買/鉅額交易
2022/05/23	24.1	58.95	272.1	59.24	60.00	-248	67,475	-0.37%	大賣/鉅額交易
2022/05/20	20	56.95	20	56.94	56.80	0	67,499	0.00%
2022/05/19	132	55.62	139	55.91	56.00	-7	68,010	-0.01%	大買/大賣/
2022/05/18	33	58.32	78	58.03	58.00	-45	68,123	-0.07%
2022/05/17	51	57.77	31	57.86	57.10	20	67,820	0.03%
2022/05/16	67	56.54	54	57.54	57.60	13	67,246	0.02%
2022/05/13	35	54.44	40	54.92	57.30	-5	66,438	-0.01%
2022/05/12	65.2	54.29	95.2	53.55	53.00	-30	65,827	-0.05%
2022/05/11	72.5	55.18	79.5	55.38	55.20	-7	65,391	-0.01%
2022/05/10	207.2	57.00	56	56.31	55.40	151.2	64,624	0.23%	大買/鉅額交易
2022/05/09	230.1	62.09	176	61.11	60.00	54.1	63,659	0.08%	大買/大賣/
2022/05/06	154	62.28	189	62.70	62.60	-35	62,466	-0.06%	大買/大賣/
2022/05/05	51	60.24	44	59.87	61.00	7	60,851	0.01%
2022/05/04	81	59.34	97	59.16	58.90	-16	60,262	-0.03%
2022/05/03	52	57.48	32.1	57.50	57.90	19.9	59,631	0.03%
2022/04/29	97	59.70	79	58.65	58.70	18	59,225	0.03%
2022/04/28	160.5	61.37	138	60.85	59.60	22.5	58,292	0.04%	大買/大賣/
2022/04/27	88.1	58.95	63.3	59.49	57.50	24.8	56,591	0.04%
2022/04/26	115.2	59.45	94.2	59.86	59.90	21	55,723	0.04%	大買/
2022/04/25	60	62.05	86	61.89	61.30	-26	54,787	-0.05%
2022/04/22	122.1	64.57	88.1	64.61	63.30	34	54,173	0.06%	大買/
2022/04/21	111	68.02	99	67.55	67.10	12	53,260	0.02%	大買/
2022/04/20	181.1	69.63	230.1	69.71	69.00	-49	52,464	-0.09%	大買/大賣/
2022/04/19	371.8	70.30	309	70.02	68.70	62.8	51,235	0.12%	大買/大賣/
2022/04/18	317.3	69.00	318.7	68.34	71.70	-1.4	49,072	0.00%	大買/大賣/
2022/04/15	206.1	67.94	228	67.35	65.20	-21.9	46,694	-0.05%	大買/大賣/
2022/04/14	196	67.79	148	67.73	67.80	48	44,797	0.11%	大買/大賣/
2022/04/13	271	68.65	297	68.23	66.40	-26	42,994	-0.06%	大買/大賣/
2022/04/12	187.1	66.00	130.4	66.84	66.80	56.7	41,136	0.14%	大買/大賣/
2022/04/11	33	66.58	66.1	66.80	67.80	-33.1	38,299	-0.09%
2022/04/08	29	59.82	116.4	60.80	61.70	-87.4	37,341	-0.23%	大賣/
2022/04/07	134.2	58.42	100.6	57.72	56.10	33.6	36,101	0.09%	大買/
2022/04/06	140.3	58.97	159	58.82	58.50	-18.7	35,192	-0.05%	大買/大賣/
2022/04/01	297	57.43	335	57.59	57.80	-38	34,117	-0.11%	大買/大賣/
2022/03/31	265	57.98	241	58.10	55.60	24	32,297	0.07%	大買/大賣/
2022/03/30	257	58.11	188.1	57.80	56.70	68.9	30,335	0.23%	大買/大賣/
2022/03/29	344.1	63.16	360	63.81	62.90	-16	28,862	-0.06%	大買/大賣/
2022/03/28	155	55.89	203.3	56.75	60.20	-48.3	25,109	-0.19%	大買/大賣/
2022/03/25	137	52.78	161	52.63	54.80	-24	22,696	-0.11%	大買/大賣/
2022/03/24	211.2	51.65	212	52.60	51.80	-0.8	21,101	0.00%	大買/大賣/
2022/03/23	269	49.26	251	48.78	50.60	18	18,562	0.10%	大買/大賣/
2022/03/22	150	46.60	197.3	47.26	49.95	-47.2	16,892	-0.28%	大買/大賣/
2022/03/21	69	44.68	63	45.21	45.45	6	15,894	0.04%
2022/03/18	121	45.13	95.1	45.23	44.70	25.9	15,684	0.17%	大買/
2022/03/17	65	43.77	79	43.66	43.05	-14	15,315	-0.09%
2022/03/16	102.1	45.40	112	45.86	43.85	-9.9	15,210	-0.07%	大買/大賣/
2022/03/15	139.9	49.27	221.1	48.11	45.00	-81.2	14,501	-0.56%	大買/大賣/
2022/03/14	95	46.08	222.1	46.78	48.40	-127.1	13,155	-0.97%	大賣/鉅額交易
2022/03/11	82.3	43.25	25	43.20	44.00	57.3	11,993	0.48%
2022/03/10	37	42.05	93	42.14	43.80	-56	11,624	-0.48%
2022/03/09	80.5	41.09	41.5	41.16	41.00	39	11,439	0.34%
2022/03/08	90	41.20	25	42.13	41.20	65	11,353	0.57%
2022/03/07	129.5	44.87	119	45.43	43.40	10.5	10,831	0.10%	大買/大賣/
2022/03/04	111	43.34	80.4	42.93	43.80	30.7	9,824	0.31%	大買/
2022/03/03	8	42.08	17.9	41.93	42.60	-9.9	9,365	-0.11%
2022/03/02	104.3	42.35	68.1	42.37	41.35	36.2	9,109	0.40%	大買/
2022/03/01	59	41.27	73	41.91	42.45	-14	8,603	-0.16%
2022/02/25	113.6	41.63	155.1	41.47	40.65	-41.5	8,385	-0.49%	大買/大賣/
2022/02/24	57.1	41.96	55	41.67	41.05	2.1	7,923	0.03%
2022/02/23	165	40.86	85	41.09	41.45	80	7,092	1.13%	大買/
2022/02/22	36.5	40.27	69.6	39.94	38.30	-33.1	6,374	-0.52%
2022/02/21	55	39.91	71	39.62	39.75	-16	5,705	-0.28%
2022/02/18	25	38.21	20.3	37.97	39.25	4.7	4,926	0.10%
2022/02/17	10	35.51	0	0.00	35.70	10	4,461	0.22%
2022/02/16	17	34.69	37	35.16	35.15	-20	4,404	-0.45%
2022/02/15	2	33.75	4	33.99	34.65	-2	4,381	-0.05%
2022/02/14	1	33.20	2	33.42	33.35	-1	4,357	-0.02%
2022/02/11	33	34.02	0	0.00	33.80	33	4,379	0.75%
2022/02/10	2	33.50	0	0.00	33.70	2	4,387	0.05%
2022/02/09	1	33.20	0	0.00	33.25	1	4,439	0.02%
2022/02/08	0	0.00	2	33.23	33.30	-2	4,454	-0.04%
2022/02/07	1	32.45	1	32.20	32.80	0	4,483	0.00%
2022/01/26	1	31.50	1	31.40	31.40	0	4,504	0.00%
2022/01/25	4	31.35	4	31.13	31.00	0	4,523	0.00%
2022/01/24	31	31.95	11	31.90	31.80	20	4,549	0.44%
2022/01/21	3	33.13	3	33.10	32.85	0	4,526	0.00%
2022/01/20	3	34.07	0	0.00	33.85	3	4,503	0.07%
2022/01/19	4	34.05	0	0.00	33.95	4	4,537	0.09%
2022/01/18	13	35.13	14.1	35.06	34.85	-1.1	4,611	-0.02%
2022/01/17	3.1	35.21	5	35.81	35.85	-1.9	4,625	-0.04%
2022/01/14	5	36.52	20.2	36.48	36.90	-15.2	4,653	-0.33%
2022/01/13	2	35.95	6	35.92	35.85	-4	4,782	-0.08%
2022/01/12	6	35.70	7	36.01	36.00	-1	5,831	-0.02%
2022/01/11	0	0.00	1	35.00	34.50	-1	5,893	-0.02%
2022/01/10	1	34.90	0	0.00	34.90	1	5,907	0.02%
2022/01/07	0	0.00	5	34.10	34.05	-5	5,868	-0.09%
2022/01/05	0.1	34.15	5	34.35	34.50	-4.9	5,892	-0.08%
2022/01/04	10	34.63	0	0.00	34.40	10	5,934	0.17%
2022/01/03	1	34.10	4	34.33	34.55	-3	5,983	-0.05%
2021/12/29	4	33.68	10	33.64	33.85	-6	6,132	-0.10%
2021/12/28	53	33.47	0	0.00	33.35	53	6,180	0.86%
2021/12/27	1	33.35	0	0.00	33.05	1	6,342	0.02%
2021/12/24	0	0.00	3	33.17	33.00	-3	6,439	-0.05%
2021/12/23	2	33.70	0	0.00	33.35	2	6,540	0.03%
2021/12/22	0	0.00	1	33.70	33.65	-1	6,760	-0.01%
2021/12/21	2	34.25	2	34.05	34.20	0	6,899	0.00%
2021/12/20	0	0.00	1	34.00	33.50	-1	6,886	-0.01%
2021/12/17	2	33.75	0	0.00	33.60	2	6,883	0.03%
2021/12/16	0	33.50	2	33.50	33.40	-2	6,856	-0.03%
2021/12/15	4	34.60	0	0.00	34.10	4	6,822	0.06%
2021/12/14	2	35.65	5	35.60	34.95	-3	6,776	-0.04%
2021/12/13	45	37.15	25	36.83	35.80	20	6,784	0.29%
2021/12/10	21	36.45	28.1	36.66	36.60	-7.1	6,712	-0.11%
2021/12/09	21	34.68	0	0.00	34.80	21	6,529	0.32%
2021/12/08	2	35.90	0	0.00	35.55	2	6,496	0.03%
2021/12/07	0	0.00	1	36.20	35.90	-1	6,448	-0.02%
2021/12/06	1	36.35	7	36.42	36.45	-6	6,404	-0.09%
2021/12/03	12	36.30	7	36.18	36.00	5	6,342	0.08%
2021/12/02	8	36.18	29	35.69	35.55	-21	6,078	-0.35%
2021/12/01	6	35.33	5	35.24	35.40	1	5,855	0.02%
2021/11/30	5	34.38	15	34.95	35.30	-10	5,825	-0.17%
2021/11/29	15	34.61	14	34.34	34.55	1	5,782	0.02%
2021/11/26	3	33.67	8	34.17	33.30	-5	5,756	-0.09%
2021/11/25	13	35.30	29.8	35.13	34.30	-16.8	5,736	-0.29%
2021/11/24	4	34.59	5	34.59	34.75	-1	5,537	-0.02%
2021/11/23	5	33.85	13.4	33.65	33.50	-8.4	5,532	-0.15%
2021/11/22	10	33.55	12	33.11	33.05	-2	5,565	-0.04%
2021/11/19	0	0.00	5	32.79	32.75	-5	5,610	-0.09%
2021/11/18	3	32.40	0	0.00	32.75	3	5,851	0.05%
2021/11/17	7	32.09	0	0.00	32.35	7	6,208	0.11%
2021/11/16	1	32.15	0	0.00	32.10	1	6,408	0.02%
2021/11/15	0	0.00	6	31.55	31.65	-6	6,492	-0.09%
2021/11/12	6	32.30	5.4	32.12	32.15	0.6	6,512	0.01%
2021/11/11	1	31.60	0	0.00	31.65	1	6,470	0.02%
2021/11/09	2	31.23	5	31.05	31.25	-3	6,461	-0.05%
2021/11/08	1	31.30	1	31.60	31.10	0	6,427	0.00%
2021/11/05	5	30.75	0	0.00	30.75	5	6,400	0.08%
2021/11/04	5	31.10	11	30.73	30.40	-6	6,390	-0.09%
2021/11/01	10.4	30.49	1	30.50	30.10	9.4	6,341	0.15%
2021/10/29	1	30.70	0	0.00	30.70	1	6,290	0.02%
2021/10/28	0	0.00	5.2	30.76	30.95	-5.2	6,260	-0.08%
2021/10/27	18.5	30.97	33	30.87	30.90	-14.5	6,240	-0.23%
2021/10/26	4.3	31.18	61	31.26	31.15	-56.7	6,210	-0.91%
2021/10/25	2	32.55	2	32.50	32.60	0	6,117	0.00%
2021/10/22	27	32.84	9	32.81	32.35	18	6,084	0.30%
2021/10/21	5	35.39	7	35.34	34.50	-2	5,923	-0.03%
2021/10/20	112	35.86	80.3	35.54	35.35	31.7	5,681	0.56%	大買/
2021/10/19	1	32.90	31.6	33.04	34.75	-30.6	4,571	-0.67%
2021/10/18	7	31.44	0	0.00	31.60	7	4,403	0.16%
2021/10/15	1	31.30	1.3	31.03	31.15	-0.3	4,400	-0.01%
2021/10/13	8	30.99	0	0.00	30.95	8	4,385	0.18%
2021/10/12	0	0.00	1	32.00	31.15	-1	4,417	-0.02%
2021/10/08	1	32.10	4	31.56	31.70	-3	4,495	-0.07%
2021/10/07	15	31.74	16	31.51	31.55	-1	4,477	-0.02%
2021/10/05	8	30.33	0	0.00	30.80	8	4,410	0.18%
2021/10/04	15	31.11	1	31.60	31.00	14	4,406	0.32%
2021/10/01	4	30.95	15	31.41	30.70	-11	4,313	-0.25%
2021/09/30	7	32.22	3	32.15	32.70	4	4,287	0.09%
2021/09/29	30.6	31.60	12	31.48	30.55	18.6	4,279	0.43%
2021/09/28	41	30.17	9	31.44	31.65	32	4,227	0.76%
2021/09/27	0	0.00	1	30.30	30.40	-1	4,267	-0.02%
2021/09/23	2	29.50	1	29.25	29.25	1	5,193	0.02%
2021/09/22	2	29.13	0	0.00	29.20	2	5,751	0.03%
2021/09/17	0	0.00	5	30.05	30.00	-5	6,467	-0.08%
2021/09/16	3	30.45	0	0.00	30.40	3	7,413	0.04%
2021/09/15	0	0.00	17	30.53	30.75	-17	7,897	-0.22%
2021/09/14	1	28.50	3	29.23	29.20	-2	8,365	-0.02%
2021/09/13	11.1	29.17	1	29.10	29.00	10.1	8,416	0.12%
2021/09/10	0	28.60	0	0.00	28.85	0	8,541	0.00%
2021/09/09	2	28.80	3	28.65	28.60	-1	8,879	-0.01%
2021/09/08	0	0.00	1	28.55	28.60	-1	8,880	-0.01%
2021/09/07	2	28.75	2	29.00	28.85	0	8,872	0.00%
2021/09/06	6	28.58	2	28.45	28.35	4	8,849	0.05%
2021/09/03	0	0.00	1	29.55	29.10	-1	8,852	-0.01%
2021/09/02	2	29.50	5	29.56	29.50	-3	8,836	-0.03%
2021/09/01	13	30.37	8	30.23	30.10	5	8,778	0.06%
2021/08/31	3	31.60	0	0.00	31.35	3	8,734	0.03%
2021/08/30	14	32.57	0	0.00	32.30	14	8,701	0.16%
2021/08/27	14	32.56	5	32.33	32.25	9	8,666	0.10%
2021/08/26	3	37.43	17	37.40	37.35	-14	8,590	-0.16%
2021/08/25	19	37.68	5	37.25	37.75	14	8,520	0.16%
2021/08/24	44	38.53	53	37.69	37.30	-9	8,443	-0.11%
2021/08/23	32	38.59	41	38.57	39.00	-9	8,198	-0.11%
2021/08/20	101	36.31	108	36.05	36.35	-7	7,810	-0.09%	大買/大賣/
2021/08/19	5	34.80	20	35.48	34.65	-15	7,596	-0.20%
2021/08/18	13	33.65	10	34.55	35.10	3	7,453	0.04%
2021/08/17	2	34.30	4	34.53	34.20	-2	7,397	-0.03%
2021/08/16	1	34.50	0	0.00	34.15	1	7,396	0.01%
2021/08/13	1	34.80	3	34.68	34.75	-2	7,382	-0.03%
2021/08/11	0	0.00	12	34.22	34.25	-12	7,354	-0.16%
2021/08/10	2	34.70	7	34.65	34.70	-5	7,340	-0.07%
2021/08/09	9	34.29	0	0.00	34.30	9	7,365	0.12%
2021/08/06	5	34.75	3	35.05	34.70	2	7,381	0.03%
2021/08/04	1	34.55	0	0.00	34.50	1	7,452	0.01%
2021/08/03	2	34.60	1	34.65	34.40	1	7,507	0.01%
2021/08/02	0	0.00	3	34.50	34.65	-3	7,556	-0.04%
2021/07/29	3	34.50	0	0.00	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	0	0.00	2	33.70	33.70	-2	7,681	-0.03%
2021/07/26	0	0.00	1	34.45	34.20	-1	7,893	-0.01%
2021/07/23	0	0.00	2	34.50	34.75	-2	7,925	-0.03%
2021/07/22	4	34.33	3	34.10	33.90	1	7,955	0.01%
2021/07/21	1	33.70	2.6	33.80	33.85	-1.6	8,120	-0.02%
2021/07/20	0	0.00	6	34.59	34.40	-6	8,126	-0.07%
2021/07/19	0	0.00	6	35.41	35.30	-6	8,170	-0.07%
2021/07/16	1.1	35.65	5	35.32	35.20	-4	8,460	-0.05%
2021/07/15	17	35.83	23	36.63	36.25	-6	8,657	-0.07%
2021/07/14	10	34.98	0	0.00	34.95	10	8,624	0.12%
2021/07/13	5	35.20	2	35.08	35.00	3	8,800	0.03%
2021/07/12	0	0.00	4	36.70	36.75	-4	8,741	-0.05%
2021/07/09	1	37.05	12	36.66	36.45	-11	8,704	-0.13%
2021/07/08	8	37.74	8	37.61	37.60	0	8,663	0.00%
2021/07/07	2	37.70	8	37.35	37.05	-6	8,607	-0.07%
2021/07/06	6	38.63	29	38.22	37.65	-23	8,534	-0.27%
2021/07/05	11	36.50	18.2	37.60	38.35	-7.2	8,423	-0.09%
2021/07/02	42	37.93	19	37.74	37.60	23	8,251	0.28%
2021/07/01	84.1	40.36	58.3	39.75	39.00	25.8	8,075	0.32%
2021/06/30	72	40.76	70	40.79	40.30	2	7,755	0.03%
2021/06/29	103	41.32	35	40.65	40.40	68	7,129	0.95%	大買/
2021/06/28	62.1	42.72	28.7	43.01	42.30	33.4	6,604	0.51%
2021/06/25	36	38.80	90.2	39.42	40.00	-54.2	5,887	-0.92%
2021/06/24	35	35.61	38	35.95	36.40	-3	4,925	-0.06%
2021/06/23	46	34.89	38.6	35.64	33.10	7.4	4,373	0.17%
2021/06/22	5	36.50	1	36.50	36.50	4	3,790	0.11%
2021/06/21	3	32.37	40	33.07	33.20	-37	3,686	-1.00%
2021/06/18	35	29.81	15	30.28	30.20	20	3,546	0.56%
2021/06/17	0	0.00	3.2	28.22	28.20	-3.2	3,205	-0.10%
2021/06/15	0	0.00	10	27.90	28.05	-10	3,218	-0.31%
2021/06/11	10	28.10	20	27.75	27.90	-10	3,220	-0.31%
2021/06/09	0	0.00	5	27.55	27.55	-5	3,175	-0.16%
2021/06/08	22	27.76	5	27.90	27.85	17	3,163	0.54%
2021/06/07	10	28.25	0	0.00	28.35	10	3,140	0.32%
2021/06/04	2	28.00	0	0.00	28.00	2	3,120	0.06%
2021/06/03	0	0.00	1	28.20	28.35	-1	3,112	-0.03%
2021/05/31	1	27.90	1	27.55	27.50	0	3,062	0.00%
2021/05/28	0.2	27.05	6.1	27.00	27.10	-5.9	3,035	-0.19%
2021/05/27	6	26.83	0	0.00	26.70	6	3,024	0.20%
2021/05/20	0.1	25.80	0	0.00	25.60	0.1	2,976	0.00%
2021/05/19	0.1	26.10	0	0.00	26.05	0.1	2,968	0.00%
2021/05/17	1	25.05	2.2	25.00	24.65	-1.2	2,967	-0.04%
2021/05/14	6	25.81	0	0.00	25.80	6	2,927	0.21%
2021/05/13	0	0.00	3	26.60	25.80	-3	2,896	-0.10%
2021/05/12	5	27.15	122	27.63	26.60	-117	2,857	-4.10%	大賣/鉅額交易
2021/05/11	3	29.33	5	29.26	28.90	-2	2,769	-0.07%
2021/05/10	3	29.80	1	29.65	29.75	2	2,700	0.07%
2021/05/07	7	29.24	7	28.87	29.40	0	2,644	0.00%
2021/05/06	19	29.15	10	28.81	28.60	9	2,602	0.35%
2021/05/05	3	28.75	10	28.60	28.35	-7	2,564	-0.27%
2021/05/04	109	28.43	120	27.80	28.40	-11	2,543	-0.43%	大買/大賣/
2021/05/03	151	29.56	126	30.19	30.10	25	2,435	1.03%	大買/大賣/
2021/04/29	1	28.90	1	28.80	28.70	0	2,190	0.00%
2021/04/28	15	29.64	1	29.65	29.15	14	2,138	0.65%
2021/04/27	6	29.75	5.2	29.89	30.00	0.8	2,084	0.04%
2021/04/26	0	0.00	13	29.16	29.40	-13	1,878	-0.69%
2021/04/23	11	28.92	0.3	28.95	28.65	10.7	1,820	0.59%
2021/04/22	4.1	31.41	36	32.13	30.00	-32	1,751	-1.82%
2021/04/21	22.2	30.25	11	29.52	30.70	11.2	1,429	0.78%
2021/04/20	2	28.03	38.1	27.93	28.30	-36.1	1,168	-3.09%
2021/04/19	54	28.21	3	28.17	28.75	51	1,064	4.79%
2021/04/16	5	26.10	6	26.23	26.15	-1	828	-0.12%
2021/04/15	2	25.55	0	0.00	25.70	2	789	0.25%
2021/04/14	4	25.30	0	0.00	25.40	4	776	0.52%
2021/04/13	95	25.50	0	0.00	25.40	95	761	12.47%
2021/04/08	11.2	25.02	1	25.10	25.05	10.2	718	1.42%
2021/04/07	10	25.15	0	0.00	25.15	10	701	1.42%
2021/04/06	0	0.00	5	24.70	24.65	-5	687	-0.73%
2021/03/31	0.8	24.40	0	0.00	24.60	0.8	711	0.11%
2021/03/30	5	23.90	7	23.96	23.95	-2	681	-0.29%
2021/03/29	0	23.45	0	0.00	23.10	0	660	0.00%
2021/03/26	0	0.00	0	23.55	23.30	0	706	0.00%
2021/03/23	0	23.80	0	0.00	23.65	0	899	0.00%
2021/03/22	0	23.45	0	0.00	23.70	0	884	0.00%
2021/03/19	2	23.50	2	23.50	23.55	0	872	0.00%
2021/03/17	0	0.00	0.1	23.20	23.20	-0.1	847	-0.01%
2021/03/15	0	23.25	0	0.00	22.90	0	854	0.00%
2021/03/12	0	0.00	1	22.75	22.75	-1	934	-0.11%
2021/03/11	10	22.80	0	0.00	22.80	10	936	1.07%
2021/03/09	1	22.65	0	0.00	22.75	1	936	0.11%
2021/03/08	1	22.65	0	24.80	22.65	1	931	0.11%
2021/03/05	1	22.60	0	0.00	22.60	1	928	0.11%
2021/03/02	1	22.70	0	0.00	22.40	1	941	0.11%
2021/02/25	2.6	22.93	0	0.00	22.95	2.6	938	0.28%
2021/02/24	1	22.90	1	22.95	22.95	0	940	0.00%
2021/02/19	0	22.70	0	0.00	22.65	0	921	0.00%
2021/02/03	2	21.65	0	0.00	21.65	2	882	0.23%
2021/01/26	1	21.55	0	0.00	21.80	1	875	0.11%
2021/01/21	0	0.00	15	21.90	21.85	-15	852	-1.76%
2021/01/20	1	22.15	3	21.90	21.95	-2	847	-0.24%
2021/01/15	1	22.90	1	22.55	22.65	0	837	0.00%
2021/01/14	0	0.00	2	23.00	23.05	-2	822	-0.24%
2021/01/07	2	23.35	0	0.00	23.50	2	785	0.25%
2021/01/06	0	0.00	12	23.55	23.25	-12	779	-1.54%
2021/01/04	0	0.00	10	23.90	23.80	-10	756	-1.32%
2020/12/31	3	24.25	7	24.25	24.15	-4	743	-0.54%
2020/12/30	3	24.30	6	24.28	24.25	-3	731	-0.41%
2020/12/29	0	0.00	2	24.25	24.35	-2	723	-0.28%
2020/12/28	16	24.63	4	24.20	24.55	12	702	1.71%
2020/12/25	5	24.20	0.3	23.90	23.95	4.7	653	0.72%
2020/12/24	5	23.65	0	0.00	24.00	5	630	0.79%
2020/12/23	2	23.65	0	0.00	23.75	2	613	0.33%
2020/12/22	2	24.65	1	23.75	23.80	1	601	0.17%
2020/12/21	136	23.80	138.2	24.39	24.30	-2.2	555	-0.39%	大買/大賣/
2020/12/18	1	23.10	0	0.00	23.05	1	369	0.27%
2020/12/16	1	23.05	0	0.00	23.00	1	350	0.29%
2020/12/15	0	0.00	10	22.85	22.85	-10	352	-2.84%
2020/12/10	0	0.00	0.1	23.25	23.05	-0.1	352	-0.03%
2020/12/08	19	23.36	0.1	23.01	23.50	18.9	335	5.64%
2020/11/13	5	22.50	0	0.00	22.55	5	422	1.18%
2020/11/09	0	0.00	2.1	22.19	22.60	-2.1	429	-0.48%
2020/11/05	0	0.00	0.5	22.25	22.20	-0.5	434	-0.11%
2020/11/02	0	22.00	1	22.10	22.05	-1	454	-0.22%
2020/09/23	0	0.00	1	23.35	23.35	-1	742	-0.13%
2020/09/21	0	0.00	1	23.80	23.75	-1	792	-0.13%
2020/09/15	10	23.59	1	23.70	23.35	9	912	0.99%
2020/09/11	1	23.50	3	23.45	23.30	-2	913	-0.22%
2020/09/10	1	23.45	0	0.00	23.40	1	918	0.11%
2020/09/09	1	23.25	0	0.00	23.35	1	922	0.11%
2020/09/07	0	0.00	1	23.40	23.35	-1	936	-0.11%
2020/09/04	1	23.15	0	0.00	23.30	1	956	0.10%
2020/09/02	0	0.00	5	23.55	23.35	-5	1,000	-0.50%
2020/08/31	5	23.50	0	0.00	23.60	5	990	0.50%
2020/08/27	1	22.70	0	0.00	22.55	1	965	0.10%
2020/08/21	1	22.85	20	22.90	22.85	-19	966	-1.97%
2020/08/20	20	22.55	0	0.00	22.65	20	959	2.08%
2020/08/19	1	23.35	3.9	23.00	23.00	-2.9	931	-0.31%
2020/08/18	0	0.00	3.3	22.06	22.15	-3.3	852	-0.39%
2020/08/13	1	21.85	0	0.00	21.85	1	847	0.12%
2020/07/27	0	0.00	1	22.50	22.25	-1	908	-0.11%
2020/07/14	2	23.15	1	23.20	23.30	1	956	0.10%
2020/07/13	2	23.25	2	23.48	23.20	0	962	0.00%
2020/07/10	3	23.88	0	0.00	23.80	3	955	0.31%
2020/07/09	1	24.40	24	24.40	24.35	-23	949	-2.42%
2020/07/08	34	27.29	30	26.77	27.30	4	918	0.44%
2020/07/07	2	26.40	0	0.00	26.35	2	860	0.23%
2020/07/06	0	0.00	2.6	26.50	26.60	-2.6	854	-0.30%
2020/07/03	1	26.25	0	0.00	26.25	1	845	0.12%
2020/07/02	2	26.60	1	26.55	26.50	1	833	0.12%
2020/07/01	0	0.00	2	26.60	26.50	-2	816	-0.24%
2020/06/30	2	26.75	1	26.65	26.85	1	790	0.13%
2020/06/29	2	26.28	2	26.48	26.50	0	776	0.00%
2020/06/24	5	26.38	0	0.00	26.35	5	764	0.65%
2020/06/15	1	25.05	2	25.35	24.80	-1	670	-0.15%
2020/06/10	2	25.20	0	0.00	25.15	2	642	0.31%
2020/06/08	1	24.40	0	0.00	24.55	1	623	0.16%
2020/05/25	1	23.90	0	0.00	23.85	1	585	0.17%
2020/05/14	0	0.00	1	23.85	23.95	-1	589	-0.17%
2020/05/12	0	0.00	1	24.30	24.45	-1	587	-0.17%
2020/05/06	1	24.80	2	25.10	24.80	-1	563	-0.18%
2020/05/05	0	0.00	3	24.05	24.15	-3	515	-0.58%
2020/05/04	10	24.10	0	0.00	24.15	10	515	1.94%
2020/04/29	7	23.69	0	0.00	23.75	7	493	1.42%
2020/04/28	1	23.00	5	23.10	23.15	-4	470	-0.85%
2020/04/27	5	22.90	0	0.00	22.95	5	467	1.07%
2020/04/22	2	22.05	1	22.15	22.30	1	450	0.22%
2020/04/16	3	22.85	0	0.00	22.90	3	407	0.74%
2020/04/15	1	23.10	0	0.00	23.10	1	394	0.25%
2020/04/13	5	22.45	0	0.00	22.65	5	367	1.36%
2020/03/24	1	19.70	1	19.95	20.15	0	298	0.00%
2020/03/20	1	19.95	0	0.00	20.00	1	284	0.35%
2020/03/18	0	0.00	2	21.00	21.00	-2	262	-0.76%
2020/03/16	0	0.00	1	22.40	22.30	-1	252	-0.40%
2020/02/26	1	24.50	0	0.00	24.45	1	200	0.50%
2020/02/25	2	24.50	0	0.00	24.45	2	200	1.00%
2020/02/13	0	24.50	0	0.00	24.20	0	182	0.00%
2020/02/11	0	24.30	0	0.00	24.35	0	174	0.00%
2020/02/10	1	24.35	0	0.00	24.35	1	173	0.58%
2020/02/03	0	24.20	0	0.00	24.35	0	161	0.00%
2020/01/16	1	25.35	7	25.30	25.35	-6	148	-4.05%
2020/01/13	0	0.00	5	25.32	25.30	-5	149	-3.35%
2020/01/06	0	0.00	5	25.45	25.40	-5	149	-3.35%
2019/12/25	0	0.00	1	25.65	25.65	-1	149	-0.67%
2019/12/24	1	25.80	0	0.00	25.70	1	148	0.67%
2019/12/19	7	24.96	0	0.00	24.80	7	140	5.00%
2019/12/18	5	25.01	0	0.00	25.05	5	139	3.58%
2019/12/17	6	24.90	0	0.00	24.95	6	138	4.35%
2019/12/13	1	24.65	0	0.00	24.60	1	134	0.74%
2019/12/12	0	0.00	3	24.65	24.65	-3	133	-2.24%
2019/11/21	0	0.00	2	24.15	24.20	-2	133	-1.50%
2019/11/19	0	0.00	2	24.30	24.30	-2	132	-1.51%
2019/11/15	0	0.00	0.6	24.25	24.35	-0.6	133	-0.47%
2019/11/04	0	0.00	0.5	25.30	25.30	-0.5	132	-0.36%
2019/10/25	1	25.50	0	0.00	25.40	1	130	0.77%
2019/10/22	1	25.45	0	0.00	25.40	1	137	0.73%
2019/10/21	0	0.00	0.3	25.50	25.50	-0.3	144	-0.21%
2019/09/16	0	0.00	1	25.60	25.70	-1	257	-0.39%
2019/09/10	0	0.00	0.3	25.70	25.65	-0.3	259	-0.10%
2019/08/29	1	25.80	1	26.15	25.70	0	262	0.00%
2019/08/15	1	24.85	5	25.10	24.90	-4	262	-1.53%
2019/07/23	0	0.00	1	26.40	26.35	-1	276	-0.36%
2019/07/22	0	0.00	1	26.20	26.20	-1	267	-0.37%
2019/07/19	1	27.95	0	0.00	28.00	1	252	0.40%
2019/07/05	1	26.80	0	0.00	27.25	1	206	0.48%
2019/06/25	0	0.00	1	26.70	26.60	-1	203	-0.49%
2019/05/27	1	25.75	0	0.00	25.70	1	221	0.45%
2019/05/13	0	0.00	1	26.05	25.90	-1	214	-0.47%
2019/04/29	0	0.00	111	26.10	26.15	-111	178	-62.21%	大賣/鉅額交易
2019/04/18	1	25.90	0	0.00	26.00	1	212	0.47%
2019/04/10	0	0.00	1.2	26.43	26.50	-1.2	201	-0.57%
2019/04/03	0	0.00	2.3	25.89	25.90	-2.3	193	-1.21%
2019/04/01	2	25.98	0	0.00	25.95	2	192	1.04%
2019/03/28	1	25.70	0	0.00	25.80	1	189	0.53%
2019/03/27	2	25.65	1	25.70	25.65	1	187	0.53%
2019/03/20	3	25.87	0	0.00	25.85	3	181	1.65%
2019/03/19	6	25.82	0	0.00	25.70	6	183	3.26%
2019/03/15	2	25.75	0	0.00	25.80	2	189	1.06%
2019/03/14	3	25.73	0	0.00	25.60	3	197	1.52%
2019/03/13	10	25.75	0	0.00	25.90	10	199	5.02%
2019/03/12	3	25.90	0	0.00	25.75	3	201	1.49%
2019/03/08	0	25.85	0	0.00	25.85	0	205	0.00%
2019/03/07	8	25.97	0	0.00	25.90	8	207	3.86%
2019/03/06	4	26.04	0	0.00	26.05	4	208	1.92%
2019/03/05	8	25.87	0	0.00	26.00	8	207	3.85%
2019/03/04	0	25.75	0	0.00	25.75	0	203	0.00%
2019/02/27	2	25.80	0	0.00	25.80	2	211	0.95%
2019/02/26	13	25.86	12	25.85	25.70	1	209	0.48%
2019/02/25	2	25.75	3	25.75	25.95	-1	208	-0.48%
2019/02/20	0	0.00	0.2	25.65	25.75	-0.2	210	-0.08%
2019/01/23	1	26.35	0	0.00	26.35	1	250	0.40%
2019/01/21	0	0.00	5	26.15	26.20	-5	254	-1.97%
2019/01/15	2	26.18	0	0.00	26.25	2	254	0.79%
2019/01/11	1	25.80	0	0.00	26.00	1	258	0.39%
2019/01/09	2	25.50	1	25.45	25.40	1	261	0.38%
2019/01/08	6	25.48	0	0.00	25.30	6	276	2.17%
2018/12/10	0	0.00	5	25.80	25.85	-5	417	-1.20%
2018/12/07	1	25.75	0	0.00	25.80	1	416	0.24%
2018/12/06	0.3	25.70	0	0.00	25.75	0.3	408	0.07%
2018/12/03	6	25.53	0	0.00	25.55	6	408	1.47%
2018/11/29	0	0.00	2.2	25.15	25.10	-2.2	397	-0.54%
2018/11/28	0	0.00	2	25.18	25.10	-2	394	-0.51%
2018/11/26	0	0.00	3	25.07	25.15	-3	393	-0.76%
2018/11/22	0	0.00	0.1	24.60	24.60	-0.1	387	-0.04%
2018/11/19	0	0.00	2	24.60	24.60	-2	388	-0.52%
2018/11/15	1	24.55	0	0.00	24.65	1	388	0.26%
2018/11/09	0	0.00	0.1	24.20	24.15	-0.1	369	-0.02%
2018/11/08	1	23.70	0	0.00	23.70	1	367	0.27%
2018/11/02	0	0.00	3.8	23.74	23.80	-3.8	364	-1.04%
2018/11/01	2	23.13	6	23.23	23.40	-4	362	-1.10%
2018/10/31	1	23.30	2	23.40	23.30	-1	360	-0.28%
2018/10/30	1	23.15	5	23.22	23.20	-4	359	-1.11%
2018/10/29	1	23.30	0	0.00	23.15	1	359	0.28%
2018/10/26	1	23.40	2	23.30	23.25	-1	356	-0.28%
2018/10/22	1	23.80	0	0.00	23.80	1	339	0.29%
2018/10/17	0	0.00	2	23.75	23.60	-2	327	-0.61%
2018/10/16	0.3	23.40	3	22.95	23.40	-2.7	315	-0.86%
2018/10/11	9	22.37	0	0.00	22.25	9	275	3.27%
2018/10/09	7.5	24.81	0	0.00	24.40	7.5	221	3.38%
2018/10/02	3	27.45	3	27.75	27.50	0	157	0.00%
2018/10/01	0	0.00	0.4	27.60	27.70	-0.4	157	-0.26%
2018/09/13	0	26.80	0	0.00	26.80	0	169	0.00%
2018/09/12	0	0.00	2	26.90	26.75	-2	169	-1.18%
2018/09/11	3	26.70	0	0.00	26.70	3	173	1.73%
2018/09/10	1	26.85	0	0.00	26.75	1	174	0.57%
2018/09/07	0	0.00	1	26.90	26.95	-1	171	-0.58%
2018/09/05	2	27.15	2	27.15	27.00	0	172	0.00%
2018/09/03	2	27.20	2	27.20	27.20	0	178	0.00%
2018/08/31	3	27.05	4	27.04	27.10	-1	177	-0.56%
2018/08/30	2	27.00	0	0.00	27.00	2	180	1.11%
2018/08/29	3	27.18	3	27.18	27.15	0	179	0.00%
2018/08/28	2	27.20	2	27.20	27.35	0	178	0.00%
2018/08/27	3	27.15	3	27.15	27.15	0	177	0.00%
2018/08/24	2	27.15	11	27.16	27.10	-9	177	-5.07%
2018/08/21	2	26.90	2	26.90	27.00	0	185	0.00%
2018/08/20	1	26.95	1	26.95	26.95	0	190	0.00%
2018/08/17	6	26.98	2	26.95	26.90	4	192	2.08%
2018/08/16	0	0.00	2	27.00	26.95	-2	194	-1.03%
2018/08/10	1	27.80	0	0.00	27.70	1	211	0.47%
2018/08/09	2	27.95	2.6	27.93	27.90	-0.6	212	-0.28%
2018/08/08	2	27.88	1	27.90	27.95	1	220	0.45%
2018/08/07	0	0.00	2	27.90	27.80	-2	223	-0.89%
2018/08/01	1	27.80	5	27.65	27.65	-4	228	-1.75%
2018/07/31	2	27.80	0	0.00	27.80	2	228	0.88%
2018/07/30	1	27.75	0	0.00	27.80	1	237	0.42%
2018/07/20	1	27.45	0	0.00	27.40	1	243	0.41%
2018/07/16	0	27.55	0	0.00	27.55	0	248	0.00%
2018/07/13	0	27.50	2	27.80	27.55	-2	251	-0.80%
2018/07/11	0	28.05	0	0.00	27.95	0	244	0.00%
2018/07/05	0	0.00	3	27.90	27.90	-3	246	-1.22%
2018/07/04	5	28.00	0	0.00	27.90	5	252	1.98%
2018/07/03	3	28.12	2	28.40	28.15	1	251	0.40%
2018/06/28	2	28.30	1	28.50	28.30	1	258	0.39%
2018/06/22	3	28.60	0	0.00	28.65	3	271	1.10%
2018/06/15	1	29.00	0	0.00	29.00	1	281	0.36%
2018/06/14	4	29.08	0	0.00	29.05	4	284	1.41%
2018/06/11	2	29.10	0	0.00	29.15	2	289	0.69%
2018/06/08	2	29.25	0	0.00	29.35	2	289	0.69%
2018/06/07	2	29.25	0	0.00	29.25	2	297	0.67%
2018/05/29	6	29.06	0	0.00	29.10	6	317	1.89%
2018/05/28	2	29.20	0	0.00	29.30	2	312	0.64%
2018/05/24	2	29.85	0	0.00	29.85	2	310	0.64%
2018/05/22	5	29.54	1	29.65	29.60	4	305	1.31%
2018/05/21	0	0.00	7	29.54	29.50	-7	305	-2.29%
2018/05/18	0	0.00	3	29.12	29.35	-3	304	-0.99%
2018/05/16	1	29.00	0	0.00	28.90	1	315	0.32%
2018/05/10	0	0.00	2	29.15	29.25	-2	357	-0.56%
2018/05/09	0	0.00	1	29.05	29.20	-1	379	-0.26%
2018/05/08	0	0.00	2	29.20	29.20	-2	411	-0.49%
2018/05/07	6	29.04	0	0.00	29.00	6	435	1.38%
2018/04/24	2	29.50	0	0.00	29.55	2	508	0.39%
2018/04/23	2	30.15	0	0.00	30.15	2	511	0.39%
2018/04/16	2	30.20	0	0.00	30.15	2	640	0.31%
2018/04/12	0	0.00	2	30.70	30.55	-2	735	-0.27%
2018/04/02	0	0.00	1	30.30	30.40	-1	840	-0.12%
2018/03/31	0	0.00	1	30.10	30.05	-1	847	-0.12%
2018/03/28	0	0.00	0.6	29.85	29.90	-0.6	850	-0.07%
2018/03/26	0	0.00	6	29.80	29.80	-6	850	-0.71%
2018/03/23	3	30.00	0	0.00	29.95	3	849	0.35%
2018/03/22	0	0.00	2	30.50	30.50	-2	854	-0.23%
2018/03/21	0	0.00	1	30.50	30.50	-1	865	-0.12%
2018/03/20	1	30.40	0	0.00	30.55	1	864	0.12%
2018/03/16	2	30.15	0	0.00	30.15	2	866	0.23%
2018/03/13	5	30.55	3.1	30.70	30.85	1.9	863	0.22%
2018/03/09	0	0.00	3	30.30	30.25	-3	860	-0.35%
2018/03/08	0	30.10	0	0.00	30.20	0	877	0.00%
2018/03/07	2	30.05	1	30.20	30.00	1	879	0.11%
2018/03/06	3	30.40	0	0.00	30.10	3	884	0.34%
2018/03/05	2	30.25	0	0.00	30.15	2	886	0.23%
2018/03/02	0	0.00	1	30.15	30.15	-1	891	-0.11%
2018/03/01	0.3	30.30	1	30.15	30.50	-0.8	889	-0.08%
2018/02/27	0	0.00	1	30.40	30.20	-1	893	-0.11%
2018/02/26	1	30.40	1	30.50	30.40	0	894	0.00%
2018/02/23	0.4	30.35	0	0.00	30.45	0.4	895	0.04%
2018/02/21	5	29.90	0	0.00	29.90	5	904	0.55%
2018/02/12	0	0.00	1	29.70	29.65	-1	903	-0.11%
2018/02/09	1	29.30	3	29.10	29.60	-2	907	-0.22%
2018/02/08	1	29.75	5	29.86	29.85	-4	909	-0.44%
2018/02/07	2	29.10	1	29.70	29.25	1	903	0.11%
2018/02/06	4	29.24	2	28.80	29.05	2	902	0.22%
2018/02/05	0	0.00	0.1	30.70	30.70	-0.1	879	-0.01%
2018/02/02	1	31.55	3	31.47	31.35	-2	876	-0.23%
2018/02/01	9	31.75	1	31.90	31.55	8	877	0.91%
2018/01/31	2	31.75	23	31.64	31.70	-21	863	-2.43%
2018/01/30	0	0.00	22	31.38	31.10	-22	869	-2.53%
2018/01/25	0	0.00	2	30.95	30.90	-2	843	-0.24%
2018/01/24	0	0.00	2	31.10	30.95	-2	841	-0.24%
2018/01/23	3	30.13	1	30.10	30.75	2	822	0.24%
2018/01/22	4	30.28	1	30.50	30.20	3	805	0.37%
2018/01/19	0	0.00	2	30.60	30.40	-2	814	-0.25%
2018/01/17	2	30.90	0	0.00	31.10	2	806	0.25%
2018/01/16	5	30.85	0.5	30.85	30.85	4.5	804	0.56%
2018/01/15	8	31.09	0	0.00	31.05	8	794	1.01%
2018/01/12	7	31.14	0	0.00	31.10	7	793	0.88%
2018/01/11	9	31.19	2	31.40	31.45	7	784	0.89%
2018/01/10	24	31.62	4	32.10	31.50	20	769	2.60%
2018/01/09	3	31.60	2.1	31.31	31.60	0.9	687	0.13%
2018/01/05	4	30.91	2	30.90	30.80	2	597	0.33%
2018/01/02	0	0.00	2	30.10	30.05	-2	530	-0.38%