東鹼 (1708)-國泰-館前券商分點個股進出

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
30.45
漲跌
--
漲幅
0.00%
成交量
1,225張
產業
上市化學類股
339人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東鹼 (1708)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	3.1	30.81	30.45	-3.1	532	-0.58%
2024/04/18	1	30.50	1	30.65	30.45	0	519	0.00%
2024/04/17	2.1	30.21	0.1	30.40	30.30	2	519	0.39%
2024/04/16	14	30.21	0	0.00	30.10	14	524	2.67%
2024/04/15	2	31.03	1	30.85	30.85	1	520	0.19%
2024/04/12	1	30.85	4	30.90	30.80	-3	517	-0.58%
2024/04/11	2	30.98	0	0.00	30.90	2	518	0.39%
2024/04/10	1	31.35	0	0.00	31.35	1	524	0.19%
2024/04/09	2	31.15	0	0.00	31.30	2	525	0.39%
2024/04/08	3	30.75	0	0.00	30.85	3	518	0.58%
2024/03/29	0	30.90	1	31.05	30.90	-1	522	-0.19%
2024/03/28	2	31.05	0	0.00	30.95	2	532	0.38%
2024/03/26	6	30.80	0	0.00	30.75	6	542	1.11%
2024/03/22	2	30.80	0.1	30.80	30.80	1.9	557	0.34%
2024/03/21	1	31.15	1	30.70	30.90	0	569	0.00%
2024/03/20	0.2	30.55	2	30.63	30.50	-1.8	572	-0.31%
2024/03/19	2	30.75	0	0.00	30.75	2	569	0.35%
2024/03/18	0	30.30	3	30.47	30.50	-3	571	-0.52%
2024/03/15	1	30.45	4	30.50	30.40	-3	569	-0.53%
2024/03/14	0	30.70	2	30.60	30.50	-2	575	-0.35%
2024/03/13	4.1	30.50	0	0.00	30.35	4.1	577	0.71%
2024/03/12	0	0.00	5.1	30.79	30.80	-5.1	585	-0.87%
2024/03/11	2	30.13	21	30.14	30.40	-19	594	-3.20%
2024/03/08	3	30.33	32	30.06	30.00	-29	651	-4.45%
2024/03/07	5	30.64	5	30.40	30.40	0	770	0.00%
2024/03/06	16	31.04	5	31.03	31.00	11	765	1.44%
2024/03/05	1	31.20	2	31.25	31.25	-1	757	-0.13%
2024/03/04	2.1	31.28	0	0.00	31.35	2.1	756	0.28%
2024/03/01	1	31.60	1	31.90	31.60	0	762	0.00%
2024/02/29	2	31.65	3	31.82	31.80	-1	766	-0.13%
2024/02/27	5	31.74	3	31.68	31.50	2	766	0.26%
2024/02/26	0	0.00	3	32.07	32.10	-3	759	-0.39%
2024/02/23	3	31.93	0	0.00	31.80	3	753	0.40%
2024/02/22	3	32.35	1	32.40	32.40	2	751	0.27%
2024/02/21	0	32.45	0	0.00	32.35	0	752	0.00%
2024/02/20	7	32.22	0	0.00	32.15	7	753	0.93%
2024/02/16	1	31.60	1	31.95	31.95	0	770	0.00%
2024/02/05	0.1	31.55	0	0.00	31.50	0.1	769	0.01%
2024/02/02	0	32.15	20	32.10	31.90	-20	766	-2.60%
2024/02/01	4	32.21	0	0.00	32.15	4	765	0.52%
2024/01/31	0	0.00	0.1	32.20	32.35	-0.1	768	-0.01%
2024/01/30	1	33.24	1.2	32.61	32.50	-0.2	767	-0.03%
2024/01/29	0.1	32.85	0.1	32.75	32.90	0	765	0.00%
2024/01/26	0.2	32.30	0.1	32.35	32.20	0.1	754	0.02%
2024/01/25	20	31.95	7	31.85	31.95	13	747	1.74%
2024/01/24	0	0.00	3	31.88	31.85	-3	754	-0.40%
2024/01/23	2	31.55	1	31.65	31.65	1	758	0.13%
2024/01/22	0	0.00	1	31.70	31.50	-1	758	-0.13%
2024/01/19	2.1	31.35	1	31.50	31.30	1.1	763	0.14%
2024/01/18	6	31.26	0	0.00	31.30	6	764	0.78%
2024/01/17	1	31.50	6	31.30	31.30	-5	768	-0.65%
2024/01/16	2	31.83	1	31.80	31.65	1	768	0.13%
2024/01/15	2	32.20	3	32.20	32.20	-1	774	-0.13%
2024/01/12	2	32.00	1	32.20	31.75	1	781	0.13%
2024/01/11	7.1	31.69	3	31.75	31.80	4.1	785	0.52%
2024/01/10	1	31.50	0	0.00	31.30	1	823	0.12%
2024/01/09	1.1	31.77	0	0.00	31.60	1.1	822	0.13%
2024/01/08	1.2	32.53	1	32.84	32.45	0.2	821	0.02%
2024/01/05	2	32.88	1	33.15	32.70	1	823	0.12%
2024/01/04	2	32.36	4	32.83	32.75	-2	824	-0.24%
2024/01/03	3.1	32.40	1	32.30	32.30	2.1	840	0.24%
2024/01/02	1	32.75	3	32.75	32.75	-2	842	-0.24%
2023/12/29	1	32.40	1	32.75	32.75	0	846	0.00%
2023/12/28	0.1	32.40	3	32.48	32.55	-2.9	860	-0.34%
2023/12/27	3.1	32.54	0	0.00	32.55	3.1	867	0.35%
2023/12/26	1.5	32.53	4	32.73	32.55	-2.5	868	-0.29%
2023/12/25	1.6	32.99	1	33.30	32.30	0.6	868	0.07%
2023/12/22	2.1	33.52	0	0.00	33.25	2.1	857	0.24%
2023/12/21	6	33.92	0	0.00	33.80	6	852	0.70%
2023/12/20	4	33.81	0	0.00	33.90	4	843	0.47%
2023/12/19	21	33.45	1.1	33.19	33.20	19.9	834	2.38%
2023/12/18	20	33.57	3.1	33.50	33.55	16.9	829	2.04%
2023/12/15	0	0.00	1	33.25	33.35	-1	820	-0.12%
2023/12/14	1	32.70	0	0.00	32.80	1	814	0.12%
2023/12/13	0	0.00	2.4	32.90	32.65	-2.4	813	-0.29%
2023/12/12	1	32.70	26	32.55	32.55	-25	823	-3.04%
2023/12/11	1	32.55	35.1	32.54	32.50	-34.1	827	-4.12%
2023/12/08	10	33.10	0	0.00	33.05	10	827	1.21%
2023/12/07	0	0.00	1	33.10	33.05	-1	825	-0.12%
2023/12/06	6	33.51	0	0.00	33.60	6	817	0.73%
2023/12/05	48	34.39	3	34.52	33.60	45	808	5.57%
2023/12/04	8.1	34.28	14.6	33.90	34.75	-6.5	758	-0.85%
2023/12/01	5	32.31	1.1	32.49	32.35	3.9	626	0.63%
2023/11/30	0.4	32.20	0	32.20	32.25	0.4	616	0.06%
2023/11/28	0	0.00	3.1	32.35	32.25	-3.1	620	-0.50%
2023/11/27	0	0.00	1	32.20	31.75	-1	660	-0.15%
2023/11/24	0	0.00	10	31.75	31.75	-10	666	-1.50%
2023/11/22	3	31.55	0	0.00	31.50	3	671	0.45%
2023/11/21	0	0.00	1	31.70	31.70	-1	675	-0.15%
2023/11/17	0	0.00	0	31.50	31.35	0	673	-0.01%
2023/11/16	0	31.05	1	31.20	31.30	-1	672	-0.14%
2023/11/15	2	31.00	2	30.90	31.05	0	675	0.00%
2023/11/14	3	30.05	0	0.00	30.30	3	702	0.43%
2023/11/13	7	30.05	0	0.00	30.05	7	706	0.99%
2023/11/10	0	0.00	2	30.30	30.10	-2	710	-0.28%
2023/11/09	2	30.25	0	0.00	30.35	2	713	0.28%
2023/11/08	0.1	30.60	0	0.00	30.30	0.1	732	0.01%
2023/11/07	0	30.70	0.2	30.80	30.60	-0.2	741	-0.03%
2023/11/03	0	0.00	3	30.60	30.60	-3	760	-0.39%
2023/11/02	1	30.30	0	0.00	30.30	1	788	0.13%
2023/11/01	1	30.45	0	0.00	29.95	1	794	0.13%
2023/10/31	1	30.30	0	0.00	30.35	1	796	0.13%
2023/10/27	1	30.40	2	30.85	30.70	-1	853	-0.12%
2023/10/25	0.1	31.00	7	30.99	31.00	-6.9	880	-0.78%
2023/10/24	1.1	31.00	1	31.05	30.80	0.1	894	0.01%
2023/10/23	2.1	31.40	6	31.56	31.15	-3.9	909	-0.43%
2023/10/20	2	30.90	0	0.00	30.75	2	958	0.21%
2023/10/19	1	31.80	0	0.00	31.60	1	1,001	0.10%
2023/10/18	0	0.00	5	32.27	32.05	-5	1,221	-0.41%
2023/10/17	1	31.90	0	0.00	31.75	1	1,216	0.08%
2023/10/16	0	0.00	1	32.50	32.25	-1	1,265	-0.08%
2023/10/12	3	31.95	3.1	31.71	32.15	-0.1	1,321	0.00%
2023/10/11	2	32.35	9.4	32.11	32.40	-7.4	1,328	-0.55%
2023/10/06	1	31.55	4	31.39	31.35	-3	1,323	-0.23%
2023/10/05	1.2	30.93	3	30.80	31.15	-1.8	1,333	-0.14%
2023/10/04	6	29.63	5	30.09	30.25	1	1,337	0.07%
2023/10/03	2.1	30.70	0	0.00	30.50	2.1	1,356	0.15%
2023/10/02	3	30.95	0	0.00	30.90	3	1,363	0.22%
2023/09/28	5.3	31.08	10	31.16	31.10	-4.7	1,394	-0.34%
2023/09/27	1	31.40	0	0.00	31.40	1	1,452	0.07%
2023/09/26	1	31.75	0	0.00	31.60	1	1,470	0.07%
2023/09/25	1	31.90	0	0.00	31.90	1	1,489	0.07%
2023/09/22	0	0.00	2	32.13	32.25	-2	1,492	-0.13%
2023/09/21	2	31.50	0	0.00	31.60	2	1,492	0.13%
2023/09/20	2	32.18	0	0.00	32.00	2	1,497	0.13%
2023/09/19	5	32.19	0	0.00	32.00	5	1,501	0.33%
2023/09/15	2.4	32.84	2	32.80	32.80	0.4	1,509	0.02%
2023/09/14	0	0.00	1	32.20	32.25	-1	1,498	-0.07%
2023/09/13	1	31.75	1	31.70	31.90	0	1,502	0.00%
2023/09/08	1	31.60	1	31.55	31.60	0	1,514	0.00%
2023/09/07	1	31.90	1	32.30	31.85	0	1,522	0.00%
2023/09/06	1	32.60	2	32.55	32.50	-1	1,525	-0.07%
2023/09/05	1	32.55	0	0.00	32.70	1	1,536	0.07%
2023/09/01	1	32.70	2	32.60	32.65	-1	1,572	-0.06%
2023/08/31	0.1	32.70	2	32.35	32.80	-2	1,575	-0.12%
2023/08/30	0	0.00	2	32.30	32.50	-2	1,531	-0.13%
2023/08/29	0	0.00	1	31.60	31.80	-1	1,533	-0.07%
2023/08/28	2.2	31.83	0	0.00	31.65	2.2	1,548	0.14%
2023/08/25	1	32.00	1	31.95	32.00	0	1,555	0.00%
2023/08/23	0	32.25	0	32.35	32.40	0	1,560	0.00%
2023/08/21	1.1	32.49	0	0.00	32.30	1.1	1,579	0.07%
2023/08/18	4.2	33.16	3	32.80	32.90	1.2	1,574	0.08%
2023/08/17	0.5	31.34	1	31.90	31.80	-0.5	1,542	-0.03%
2023/08/16	1	31.35	0	0.00	31.30	1	1,544	0.06%
2023/08/15	1	31.85	0.2	31.90	31.85	0.8	1,550	0.05%
2023/08/14	1	31.76	1.1	32.00	31.75	-0.1	1,559	0.00%
2023/08/10	1.1	33.37	1	33.45	33.25	0.1	1,563	0.01%
2023/08/09	1	33.75	2	33.70	33.70	-1	1,595	-0.06%
2023/08/08	1.3	34.23	62	34.20	34.10	-60.7	1,597	-3.80%
2023/08/07	8	35.17	0	0.00	35.15	8	1,589	0.50%
2023/08/04	1.2	35.15	0	0.00	35.25	1.2	1,619	0.08%
2023/08/02	56.1	35.61	16	35.29	35.15	40.1	1,753	2.29%
2023/08/01	0	0.00	7	34.23	34.35	-7	1,749	-0.40%
2023/07/31	0.2	34.30	2	34.35	34.10	-1.8	1,764	-0.10%
2023/07/28	2.4	34.65	58.2	34.64	34.60	-55.8	1,749	-3.19%
2023/07/27	11	35.33	1	35.70	35.15	10	1,733	0.58%
2023/07/26	6	35.48	2	35.25	35.10	4	1,725	0.23%
2023/07/25	43.3	36.10	6	35.47	35.50	37.3	1,720	2.17%
2023/07/24	23.5	36.37	66	36.69	36.65	-42.5	1,694	-2.51%
2023/07/21	79.5	38.60	80.4	38.07	37.70	-0.9	1,668	-0.05%
2023/07/20	62	36.19	2	35.88	36.00	60	1,480	4.05%
2023/07/19	2	35.40	3	35.57	35.40	-1	1,468	-0.07%
2023/07/18	4	35.03	13	35.36	34.95	-9	1,458	-0.62%
2023/07/17	1.2	33.42	6.2	33.27	33.45	-5	1,490	-0.34%
2023/07/14	1.1	33.60	0.5	33.40	33.40	0.6	1,499	0.04%
2023/07/13	1	33.55	3.1	33.32	33.20	-2.1	1,517	-0.14%
2023/07/12	15	34.01	1	33.95	33.95	14	1,536	0.91%
2023/07/10	15.1	34.64	2	34.80	34.50	13.1	1,550	0.85%
2023/07/07	1.3	35.96	2.1	35.56	35.60	-0.7	1,541	-0.05%
2023/07/06	8	36.65	3	36.45	36.30	5	1,543	0.32%
2023/07/05	11	39.64	6.7	39.66	39.60	4.3	1,535	0.28%
2023/07/04	2	39.38	1.1	39.35	39.35	1	1,482	0.06%
2023/07/03	0.3	39.26	4	39.00	39.35	-3.8	1,495	-0.25%
2023/06/30	1	38.75	0	0.00	38.75	1	1,495	0.07%
2023/06/29	1	38.70	1	38.80	38.75	0	1,518	0.00%
2023/06/28	2	38.95	0	0.00	38.65	2	1,629	0.12%
2023/06/27	2.1	39.32	1	39.35	38.90	1.1	1,753	0.06%
2023/06/21	0	0.00	6	38.98	39.05	-6	1,794	-0.33%
2023/06/20	1	38.90	0.2	38.90	38.90	0.8	1,799	0.04%
2023/06/19	2	38.95	1	39.05	38.95	1	1,812	0.06%
2023/06/16	3.5	38.66	1	38.65	38.70	2.5	1,825	0.14%
2023/06/14	0	0.00	1	38.65	38.75	-1	1,840	-0.05%
2023/06/09	1	38.75	0	0.00	38.60	1	1,897	0.05%
2023/06/08	4	38.58	1	38.55	38.50	3	1,923	0.16%
2023/06/07	4	38.00	1	38.10	38.10	3	1,945	0.15%
2023/06/06	1	37.90	0	0.00	37.90	1	1,971	0.05%
2023/06/05	0	0.00	2	37.95	37.85	-2	2,040	-0.10%
2023/06/02	1	37.50	2	37.53	37.45	-1	2,113	-0.05%
2023/06/01	1	37.45	1	37.05	37.40	0	2,325	0.00%
2023/05/31	0	37.00	1	36.80	36.95	-1	2,605	-0.04%
2023/05/30	0	0.00	1	36.50	36.50	-1	2,668	-0.04%
2023/05/26	4	36.49	0	0.00	36.30	4	2,829	0.14%
2023/05/25	0.3	36.95	0	0.00	36.75	0.3	2,864	0.01%
2023/05/24	3.3	37.01	0	0.00	37.05	3.3	2,874	0.11%
2023/05/23	0	0.00	2.4	37.17	37.10	-2.4	2,889	-0.08%
2023/05/22	0	0.00	1.2	36.90	36.90	-1.2	2,931	-0.04%
2023/05/18	1	36.50	0.5	36.70	36.50	0.5	2,940	0.02%
2023/05/17	1	36.50	2.6	36.63	36.45	-1.6	2,941	-0.05%
2023/05/16	2	36.13	5.3	36.21	36.00	-3.3	2,936	-0.11%
2023/05/15	5	35.68	2.1	35.72	35.60	2.9	2,940	0.10%
2023/05/12	3.1	36.90	6	36.78	36.40	-2.9	2,919	-0.10%
2023/05/11	3.1	36.90	6	36.78	36.60	-2.9	2,926	-0.10%
2023/05/10	5	36.38	3.4	36.54	36.70	1.6	2,923	0.05%
2023/05/09	29	37.54	2.3	37.47	37.00	26.7	2,901	0.92%
2023/05/08	4	40.50	3	40.52	40.30	1	2,786	0.04%
2023/05/05	1	41.25	1	41.30	41.25	0	2,765	0.00%
2023/05/04	2.1	41.40	3	41.48	41.40	-0.9	2,769	-0.03%
2023/05/03	1	41.30	4	41.31	41.35	-3	2,815	-0.11%
2023/05/02	0.1	41.48	0	0.00	41.60	0.1	2,880	0.00%
2023/04/28	0.3	41.50	0	0.00	41.35	0.3	2,906	0.01%
2023/04/27	5	41.42	9	41.45	41.25	-4	2,913	-0.14%
2023/04/26	1	40.25	15	40.33	40.70	-14	2,892	-0.48%
2023/04/25	5.2	41.23	2	40.60	40.60	3.2	2,888	0.11%
2023/04/24	0	0.00	2	41.15	41.15	-2	2,884	-0.07%
2023/04/21	6.1	41.57	1.3	41.86	41.30	4.7	2,886	0.16%
2023/04/20	6.2	42.11	7	42.21	42.00	-0.8	2,914	-0.03%
2023/04/19	1	42.30	6.5	42.79	42.35	-5.5	2,855	-0.19%
2023/04/18	3.1	42.69	0	0.00	42.65	3.1	2,851	0.11%
2023/04/17	4	43.00	11	43.25	43.20	-7	2,830	-0.25%
2023/04/14	4	42.80	1	42.85	42.80	3	2,803	0.11%
2023/04/13	1	42.70	0	0.00	42.65	1	2,798	0.04%
2023/04/12	3	42.83	0	0.00	42.95	3	2,795	0.11%
2023/04/11	3	42.88	0	43.00	42.75	3	2,792	0.11%
2023/04/10	1	42.35	4	42.71	42.90	-3	2,799	-0.11%
2023/04/07	2	42.15	0	0.00	42.20	2	2,809	0.07%
2023/04/06	4.3	42.23	0	0.00	42.05	4.3	2,803	0.15%
2023/03/31	5	42.55	1	42.50	42.55	4	2,787	0.14%
2023/03/30	2	42.43	1	42.60	42.60	1	2,792	0.04%
2023/03/29	23	43.14	12.5	42.90	42.65	10.5	2,784	0.38%
2023/03/28	8.5	43.09	14.5	43.09	42.95	-6	2,706	-0.22%
2023/03/27	3	42.05	0	0.00	41.90	3	2,617	0.11%
2023/03/24	9	42.01	76	41.96	41.95	-67	2,629	-2.55%
2023/03/23	0	0.00	1	42.10	42.25	-1	2,615	-0.04%
2023/03/22	10.1	42.37	2	42.50	42.45	8.1	2,624	0.31%
2023/03/21	3	42.05	1	42.10	42.20	2	2,628	0.08%
2023/03/20	5.1	42.12	3	42.17	41.85	2.1	2,622	0.08%
2023/03/17	0	0.00	1	42.10	42.10	-1	2,620	-0.04%
2023/03/16	4.3	42.39	6	42.23	41.80	-1.8	2,626	-0.07%
2023/03/15	4.6	43.12	4	43.18	43.10	0.6	2,611	0.02%
2023/03/14	3.5	42.65	4	42.50	42.70	-0.5	2,643	-0.02%
2023/03/13	5	42.28	5	42.17	42.30	0	2,680	0.00%
2023/03/10	6.1	43.18	2	43.15	42.85	4.1	2,732	0.15%
2023/03/09	4.2	43.91	0.4	44.13	43.95	3.8	2,797	0.14%
2023/03/08	6.2	44.02	12.8	43.86	43.80	-6.6	2,894	-0.23%
2023/03/07	26	44.72	4.4	44.47	44.55	21.6	2,837	0.76%
2023/03/06	92.2	45.42	24.3	45.24	45.05	67.9	2,779	2.44%
2023/03/03	29.3	44.32	30.3	44.52	44.80	-1.1	2,628	-0.04%
2023/03/02	9	42.84	6.1	43.02	42.65	2.9	2,531	0.11%
2023/03/01	10.3	42.57	7	43.07	42.40	3.3	2,516	0.13%
2023/02/24	6	42.98	10	42.95	42.50	-4	2,448	-0.16%
2023/02/23	1	42.40	1	42.65	42.55	0	2,399	0.00%
2023/02/22	3	41.85	1.9	41.86	41.85	1.1	2,397	0.05%
2023/02/21	4	42.26	2.4	42.41	42.15	1.6	2,414	0.06%
2023/02/20	3.2	42.42	6.1	42.24	42.40	-2.9	2,428	-0.12%
2023/02/17	0	41.15	2.1	40.91	41.25	-2.1	2,423	-0.09%
2023/02/16	0.1	40.95	0	0.00	41.05	0.1	2,474	0.00%
2023/02/15	0	0.00	1	40.90	41.00	-1	2,538	-0.04%
2023/02/14	1.1	40.92	2.2	41.10	40.90	-1.1	2,560	-0.04%
2023/02/13	2.2	40.61	0.1	40.95	40.80	2.1	2,602	0.08%
2023/02/10	3	41.15	2	41.45	41.10	1	2,647	0.04%
2023/02/08	1	41.85	0	0.00	41.80	1	2,722	0.04%
2023/02/07	0	0.00	1	42.00	42.10	-1	2,732	-0.04%
2023/02/06	12.3	42.21	3	42.10	41.85	9.3	2,770	0.34%
2023/02/03	3	42.42	3	42.68	42.35	0	2,814	0.00%
2023/02/02	0	42.70	7	42.46	42.45	-7	2,825	-0.25%
2023/02/01	15.3	42.55	2	42.75	42.45	13.3	2,941	0.45%
2023/01/31	4	42.34	7.1	42.22	42.45	-3.1	2,960	-0.10%
2023/01/30	1	41.45	2	41.25	41.45	-1	2,949	-0.03%
2023/01/17	0	0.00	4	40.75	40.80	-4	2,976	-0.13%
2023/01/16	0	0.00	20	40.43	40.45	-20	3,059	-0.65%
2023/01/13	1	40.50	0	0.00	40.55	1	3,199	0.03%
2023/01/12	0	0.00	1	40.60	40.70	-1	3,468	-0.03%
2023/01/11	2	40.10	0	0.00	40.05	2	3,491	0.06%
2023/01/10	9.1	40.29	29	40.36	39.95	-19.9	3,499	-0.57%
2023/01/09	2	41.38	2	41.53	41.15	0	3,484	0.00%
2023/01/04	0	0.00	1	40.70	40.55	-1	3,636	-0.03%
2023/01/03	1	39.95	4	40.41	40.60	-3	3,682	-0.08%
2022/12/30	4	40.29	0	0.00	40.10	4	3,711	0.11%
2022/12/29	16	40.22	15.1	39.82	40.25	1	3,731	0.03%
2022/12/28	2.2	40.84	1.1	40.48	40.50	1	3,776	0.03%
2022/12/27	0	41.35	61	41.26	41.35	-61	3,807	-1.60%
2022/12/26	1	40.75	6	40.89	40.85	-5	3,827	-0.13%
2022/12/23	4.1	40.65	1	40.90	40.75	3.1	3,901	0.08%
2022/12/22	2	41.33	6.1	41.41	41.30	-4.1	3,981	-0.10%
2022/12/21	1	40.55	1.2	40.89	40.60	-0.2	4,095	-0.01%
2022/12/20	6	40.53	1.1	40.38	40.40	4.9	4,140	0.12%
2022/12/19	5	41.74	1	42.40	41.35	4	4,207	0.10%
2022/12/16	4.2	42.41	0	0.00	42.40	4.2	4,237	0.10%
2022/12/15	0	0.00	4	43.18	43.15	-4	4,251	-0.09%
2022/12/14	5	42.73	4	42.75	42.80	1	4,352	0.02%
2022/12/13	2.1	42.88	1	43.40	42.75	1.1	4,429	0.02%
2022/12/12	3	43.07	11	42.95	43.00	-8	4,861	-0.16%
2022/12/09	1	43.60	0	0.00	43.60	1	5,302	0.02%
2022/12/08	0	0.00	7	43.77	44.00	-7	5,810	-0.12%
2022/12/07	4	43.39	6.2	43.37	43.25	-2.2	5,876	-0.04%
2022/12/06	27	43.92	3	43.90	43.45	24	6,022	0.40%
2022/12/05	6.2	44.74	35	44.65	44.70	-28.8	6,138	-0.47%
2022/12/02	19	44.81	10	44.97	45.15	9	6,300	0.14%
2022/12/01	43.2	44.67	13.2	44.28	44.25	30	6,567	0.46%
2022/11/30	29	43.35	6	43.23	43.40	23	6,546	0.35%
2022/11/29	1	42.05	6.3	42.27	42.30	-5.3	6,476	-0.08%
2022/11/28	2	42.05	6	42.11	42.10	-4	6,534	-0.06%
2022/11/25	6	42.03	1.1	42.40	42.00	5	6,859	0.07%
2022/11/24	20.3	42.42	66	43.06	42.25	-45.7	6,887	-0.66%
2022/11/23	0	0.00	13	44.01	44.15	-13	6,781	-0.19%
2022/11/22	5	43.02	0	0.00	43.20	5	6,888	0.07%
2022/11/21	1	42.90	1	43.40	43.45	0	7,055	0.00%
2022/11/18	2.2	43.52	1	43.35	43.10	1.2	7,312	0.02%
2022/11/17	2	44.13	11	43.92	43.90	-9	8,058	-0.11%
2022/11/16	10.6	43.80	4	43.56	43.85	6.6	8,663	0.08%
2022/11/15	3.2	43.87	0	0.00	43.90	3.2	8,699	0.04%
2022/11/14	5	44.28	15	44.23	44.40	-10	8,794	-0.11%
2022/11/11	6	43.55	19	43.63	43.35	-13	8,829	-0.15%
2022/11/10	10	42.67	3	42.60	42.60	7	9,145	0.08%
2022/11/09	4	42.85	8.1	43.25	43.20	-4.1	9,292	-0.04%
2022/11/08	13	42.77	12.1	43.03	42.45	1	9,405	0.01%
2022/11/07	25.4	42.08	23	41.97	42.10	2.4	9,633	0.02%
2022/11/04	4	41.70	10.6	41.67	41.95	-6.6	9,658	-0.07%
2022/11/03	1.3	41.28	3.2	41.29	41.50	-1.9	9,709	-0.02%
2022/11/02	1	41.45	4.3	41.36	41.25	-3.3	9,744	-0.03%
2022/11/01	6.3	41.14	35.1	40.79	41.15	-28.8	9,751	-0.29%
2022/10/31	8.1	40.27	9.5	40.25	40.20	-1.4	9,752	-0.01%
2022/10/28	23.2	40.25	17.1	39.92	39.45	6.2	9,786	0.06%
2022/10/27	5	40.26	12	40.18	40.65	-7	9,724	-0.07%
2022/10/26	45.1	39.38	7.3	39.86	39.35	37.8	9,747	0.39%
2022/10/25	2.1	40.12	51	40.04	40.10	-48.9	9,792	-0.50%
2022/10/24	55.5	40.19	14	40.41	40.20	41.4	9,827	0.42%
2022/10/21	42.2	40.26	42.2	39.84	39.60	0	10,008	0.00%
2022/10/20	50.4	39.54	25	39.44	38.85	25.4	9,960	0.26%
2022/10/19	3	39.48	7	39.78	39.50	-4	9,829	-0.04%
2022/10/18	10.7	39.30	7.2	39.42	39.25	3.5	9,847	0.04%
2022/10/17	7.4	38.12	9.2	38.05	39.15	-1.7	9,959	-0.02%
2022/10/14	8.3	39.28	10	39.16	39.25	-1.8	10,033	-0.02%
2022/10/13	10.2	38.76	28.3	39.20	37.65	-18.1	10,121	-0.18%
2022/10/12	39.5	40.37	20.1	40.44	40.20	19.4	10,390	0.19%
2022/10/11	20.3	41.26	14	41.21	41.15	6.3	10,398	0.06%
2022/10/07	12	43.02	1.2	43.38	42.90	10.8	10,431	0.10%
2022/10/06	2.3	42.77	6	42.90	43.00	-3.7	10,580	-0.04%
2022/10/05	9	43.67	7.3	43.75	43.15	1.7	10,829	0.02%
2022/10/04	4.3	42.76	9.4	42.71	43.25	-5.1	11,540	-0.04%
2022/10/03	8	41.81	9	41.94	41.90	-1	11,548	-0.01%
2022/09/30	11.1	40.16	4	40.95	41.60	7.1	11,547	0.06%
2022/09/29	5.1	41.81	19	41.87	41.45	-13.9	11,529	-0.12%
2022/09/28	22.2	42.50	33.1	42.14	41.20	-10.9	11,508	-0.09%
2022/09/27	9.3	44.75	6.1	45.14	45.55	3.2	11,458	0.03%
2022/09/26	22.2	45.83	14	45.73	45.00	8.2	11,520	0.07%
2022/09/23	9	48.55	11	48.58	47.90	-2	11,524	-0.02%
2022/09/22	4	48.53	1	48.60	48.85	3	11,540	0.03%
2022/09/21	172	48.80	31	48.86	48.50	141	11,545	1.22%	大買/鉅額交易
2022/09/20	6	48.24	165	48.11	48.40	-159	11,483	-1.38%	大賣/鉅額交易
2022/09/19	147	48.99	84	48.43	48.10	63	11,480	0.55%	大買/
2022/09/16	110.3	51.97	74	52.27	52.10	36.3	11,116	0.33%	大買/
2022/09/15	42	51.64	70.4	51.37	51.80	-28.4	10,753	-0.26%
2022/09/14	6.3	48.55	5	48.99	49.05	1.3	10,357	0.01%
2022/09/13	14	50.38	17.1	50.59	49.20	-3.1	10,436	-0.03%
2022/09/12	11.2	49.90	26.2	50.21	50.50	-15	10,414	-0.14%
2022/09/08	34.2	49.08	20	49.37	49.60	14.2	10,439	0.14%
2022/09/07	64.2	48.73	69	48.65	49.05	-4.8	10,388	-0.05%
2022/09/06	10.7	47.05	15	47.25	46.10	-4.3	10,126	-0.04%
2022/09/05	9	48.28	36	48.21	47.90	-27	10,170	-0.27%
2022/09/02	19	49.22	14	48.91	48.85	5	10,351	0.05%
2022/09/01	90	50.11	69.1	49.64	49.00	20.9	10,433	0.20%
2022/08/31	18.2	48.26	10.1	48.37	48.20	8.1	10,327	0.08%
2022/08/30	11	49.24	9	49.15	49.00	2	10,338	0.02%
2022/08/29	30	48.97	34	48.93	48.40	-4	10,345	-0.04%
2022/08/26	113	51.58	370.1	51.68	50.50	-257.1	10,307	-2.49%	大買/大賣/鉅額交易
2022/08/25	41	51.96	46	52.10	51.70	-5	10,272	-0.05%
2022/08/24	474.1	51.88	183.4	51.78	52.10	290.7	10,231	2.84%	大買/大賣/鉅額交易
2022/08/23	64.2	50.52	76	50.60	50.70	-11.8	9,972	-0.12%
2022/08/22	15	48.62	9	48.68	48.50	6	9,618	0.06%
2022/08/19	20	49.17	14	49.25	48.75	6	9,822	0.06%
2022/08/18	8.3	48.60	6	48.50	48.75	2.3	10,018	0.02%
2022/08/17	28	49.50	54.1	50.13	49.05	-26.1	10,280	-0.25%
2022/08/16	46.7	48.45	29	48.55	48.05	17.7	10,650	0.17%
2022/08/15	29	48.90	43	49.31	49.35	-14	11,160	-0.13%
2022/08/12	41	48.72	60.1	48.84	48.25	-19.1	11,284	-0.17%
2022/08/11	9.7	47.11	2	48.05	46.90	7.7	11,401	0.07%
2022/08/10	11.2	48.03	11	48.00	47.55	0.2	11,732	0.00%
2022/08/09	5	47.95	8	47.95	48.35	-3	12,276	-0.02%
2022/08/08	5.1	47.12	55	47.36	47.75	-49.9	13,090	-0.38%
2022/08/05	6	46.93	64.1	46.82	47.95	-58.1	13,654	-0.43%
2022/08/04	21	45.73	46	45.87	46.30	-25	14,050	-0.18%
2022/08/03	13	46.30	51	46.64	45.45	-38	14,755	-0.26%
2022/08/02	14	46.91	53.6	46.87	46.80	-39.6	15,652	-0.25%
2022/08/01	11	48.57	26	48.60	48.60	-15	16,762	-0.09%
2022/07/29	30	47.53	12	47.72	47.85	18	18,292	0.10%
2022/07/28	110	48.01	42	48.00	47.50	68	18,804	0.36%	大買/
2022/07/27	21	46.55	10	46.60	46.90	11	19,191	0.06%
2022/07/26	64.1	46.26	27.1	46.39	46.25	37	19,553	0.19%
2022/07/25	62	45.60	6	45.55	45.70	56	20,384	0.27%
2022/07/22	15	46.42	87	45.54	45.25	-72	22,032	-0.33%
2022/07/21	39.1	45.37	19	45.38	45.60	20.1	22,803	0.09%
2022/07/20	75	47.05	36	47.51	46.50	39	23,657	0.16%
2022/07/19	93.1	47.45	85.2	47.57	46.65	7.9	24,294	0.03%
2022/07/18	24	45.39	1	45.95	45.10	23	24,980	0.09%
2022/07/15	7.2	45.29	10	45.22	45.40	-2.8	25,809	-0.01%
2022/07/14	39.1	43.93	47.1	44.38	45.20	-7.9	27,095	-0.03%
2022/07/13	51.7	45.84	35	46.02	44.65	16.7	29,111	0.06%
2022/07/12	160	47.66	154	48.43	45.40	6	31,272	0.02%	大買/大賣/
2022/07/11	0	0.00	18.5	49.19	50.00	-18.5	32,433	-0.06%
2022/07/08	19	45.96	7	46.17	45.50	12	34,197	0.04%
2022/07/07	5	44.82	16	45.53	45.50	-11	36,022	-0.03%
2022/07/06	27	45.38	2	46.15	44.60	25	38,830	0.06%
2022/07/05	8	46.22	33.1	45.93	46.60	-25.1	39,761	-0.06%
2022/07/04	29	45.05	37.1	45.03	45.10	-8.1	40,939	-0.02%
2022/07/01	20	44.97	21.2	45.31	43.45	-1.2	41,746	0.00%
2022/06/30	14	45.24	10.1	46.52	45.30	4	42,733	0.01%
2022/06/29	20.1	47.01	15.4	47.29	46.60	4.7	44,488	0.01%
2022/06/28	7	48.16	8	48.04	48.20	-1	46,429	0.00%
2022/06/27	8	48.68	26.2	48.96	48.75	-18.2	47,870	-0.04%
2022/06/24	16	47.29	19	47.77	47.10	-3	51,556	-0.01%
2022/06/23	17	48.21	17	48.46	47.35	0	53,936	0.00%
2022/06/22	17.1	48.42	11	48.43	48.00	6.1	55,460	0.01%
2022/06/21	20	48.93	48.1	48.60	49.85	-28.1	57,907	-0.05%
2022/06/20	32.2	48.29	44.3	48.59	47.40	-12.1	59,482	-0.02%
2022/06/17	156.2	49.42	59.1	49.52	49.50	97.1	60,390	0.16%	大買/
2022/06/16	36	51.38	116.2	51.15	49.20	-80.2	60,469	-0.13%	大賣/
2022/06/15	14.2	51.92	33.1	52.11	52.20	-18.9	60,861	-0.03%
2022/06/14	8.1	51.16	8	51.59	51.60	0.1	61,113	0.00%
2022/06/13	44	52.15	51.4	52.38	52.10	-7.4	61,744	-0.01%
2022/06/10	12.3	52.00	12.4	51.97	52.10	-0.1	62,909	0.00%
2022/06/09	46.1	53.31	13	53.15	53.10	33.1	63,963	0.05%
2022/06/08	28.3	55.48	18	55.84	55.00	10.3	64,169	0.02%
2022/06/07	13.1	55.08	29	55.23	55.50	-15.9	64,538	-0.02%
2022/06/06	15.1	54.81	24	54.96	55.00	-9	64,775	-0.01%
2022/06/02	20.4	54.61	26	54.70	54.50	-5.7	65,227	-0.01%
2022/06/01	21.1	55.47	44.5	55.38	55.30	-23.4	66,188	-0.04%
2022/05/31	86.1	55.22	98	55.13	55.10	-11.9	66,495	-0.02%
2022/05/30	24	56.96	37	56.94	57.10	-13	66,290	-0.02%
2022/05/27	47	57.34	18	57.03	56.30	29	66,757	0.04%
2022/05/26	59	58.16	42	58.21	57.30	17	66,793	0.03%
2022/05/25	60	58.40	68	58.66	59.10	-8	66,980	-0.01%
2022/05/24	147.1	59.73	126	59.50	57.70	21.1	67,492	0.03%	大買/大賣/
2022/05/23	142	59.51	161	59.09	60.00	-19	67,475	-0.03%	大買/大賣/
2022/05/20	42	56.94	47.2	57.08	56.80	-5.2	67,499	-0.01%
2022/05/19	62.6	55.71	29	55.93	56.00	33.6	68,010	0.05%
2022/05/18	53.1	58.00	77.2	58.16	58.00	-24.2	68,123	-0.04%
2022/05/17	129	58.11	138	57.76	57.10	-9	67,820	-0.01%	大買/大賣/
2022/05/16	164.6	57.06	177.1	57.13	57.60	-12.5	67,246	-0.02%	大買/大賣/
2022/05/13	50.1	54.58	79	54.61	57.30	-29	66,438	-0.04%
2022/05/12	116	53.51	117.1	53.78	53.00	-1.1	65,827	0.00%	大買/大賣/
2022/05/11	196.1	55.20	208	55.06	55.20	-11.9	65,391	-0.02%	大買/大賣/
2022/05/10	155.9	56.62	188.2	56.78	55.40	-32.3	64,624	-0.05%	大買/大賣/
2022/05/09	306.5	61.98	226	62.34	60.00	80.5	63,659	0.13%	大買/大賣/
2022/05/06	354.6	62.42	386.4	62.61	62.60	-31.8	62,466	-0.05%	大買/大賣/
2022/05/05	200	60.08	199.1	60.12	61.00	0.9	60,851	0.00%	大買/大賣/
2022/05/04	103	59.24	151	59.33	58.90	-48	60,262	-0.08%	大買/大賣/
2022/05/03	75.1	57.73	152.1	57.63	57.90	-76.9	59,631	-0.13%	大賣/
2022/04/29	173.7	59.75	153.1	58.98	58.70	20.6	59,225	0.03%	大買/大賣/
2022/04/28	620	61.24	570	61.28	59.60	50	58,292	0.09%	大買/大賣/
2022/04/27	154.5	59.36	120.1	59.22	57.50	34.4	56,591	0.06%	大買/大賣/
2022/04/26	133	59.27	126.2	59.71	59.90	6.9	55,723	0.01%	大買/大賣/
2022/04/25	158.2	61.87	153.2	62.06	61.30	5	54,787	0.01%	大買/大賣/
2022/04/22	273.3	64.92	451.2	64.34	63.30	-177.9	54,173	-0.33%	大買/大賣/鉅額交易
2022/04/21	236.2	68.41	222.1	67.89	67.10	14.2	53,260	0.03%	大買/大賣/
2022/04/20	357.3	69.79	342.3	69.42	69.00	15	52,464	0.03%	大買/大賣/
2022/04/19	745.6	70.59	368.1	69.78	68.70	377.5	51,235	0.74%	大買/大賣/鉅額交易
2022/04/18	455	68.54	619.3	69.23	71.70	-164.3	49,072	-0.33%	大買/大賣/鉅額交易
2022/04/15	407.1	67.82	342.1	67.57	65.20	65.1	46,694	0.14%	大買/大賣/
2022/04/14	362.5	67.98	373	67.97	67.80	-10.5	44,797	-0.02%	大買/大賣/
2022/04/13	409.1	68.72	423.5	68.70	66.40	-14.4	42,994	-0.03%	大買/大賣/
2022/04/12	485.6	66.41	367.1	65.79	66.80	118.5	41,136	0.29%	大買/大賣/鉅額交易
2022/04/11	139	66.21	152.6	67.01	67.80	-13.6	38,299	-0.04%	大買/大賣/
2022/04/08	164	59.43	334.3	60.46	61.70	-170.3	37,341	-0.46%	大買/大賣/鉅額交易
2022/04/07	379	58.67	340.1	57.90	56.10	38.9	36,101	0.11%	大買/大賣/
2022/04/06	231.1	58.92	252.2	59.00	58.50	-21.1	35,192	-0.06%	大買/大賣/
2022/04/01	307.2	57.42	354	57.55	57.80	-46.8	34,117	-0.14%	大買/大賣/
2022/03/31	413.2	58.17	429.5	58.07	55.60	-16.3	32,297	-0.05%	大買/大賣/
2022/03/30	402.3	57.92	288.6	57.67	56.70	113.7	30,335	0.37%	大買/大賣/鉅額交易
2022/03/29	945.3	63.30	884.6	63.45	62.90	60.7	28,862	0.21%	大買/大賣/
2022/03/28	628.2	56.18	653.5	56.43	60.20	-25.3	25,109	-0.10%	大買/大賣/
2022/03/25	396.6	52.65	453.3	52.99	54.80	-56.7	22,696	-0.25%	大買/大賣/
2022/03/24	548.6	52.27	540.4	52.28	51.80	8.2	21,101	0.04%	大買/大賣/
2022/03/23	427.2	49.00	440.6	49.17	50.60	-13.5	18,562	-0.07%	大買/大賣/
2022/03/22	295.3	46.83	306.1	47.41	49.95	-10.7	16,892	-0.06%	大買/大賣/
2022/03/21	132	44.96	148	45.19	45.45	-16	15,894	-0.10%	大買/大賣/
2022/03/18	167	45.10	188.4	45.21	44.70	-21.4	15,684	-0.14%	大買/大賣/
2022/03/17	59.3	43.83	39.9	43.66	43.05	19.5	15,315	0.13%
2022/03/16	232.4	46.86	200.1	46.46	43.85	32.3	15,210	0.21%	大買/大賣/
2022/03/15	320.8	49.77	257	48.82	45.00	63.8	14,501	0.44%	大買/大賣/
2022/03/14	273.1	46.00	390	46.51	48.40	-117	13,155	-0.89%	大買/大賣/鉅額交易
2022/03/11	114.4	43.04	108.3	43.35	44.00	6.1	11,993	0.05%	大買/大賣/
2022/03/10	168.3	43.19	174.4	41.83	43.80	-6.1	11,624	-0.05%	大買/大賣/
2022/03/09	102.1	40.97	85.2	41.22	41.00	16.9	11,439	0.15%	大買/
2022/03/08	152.4	42.11	162	41.77	41.20	-9.6	11,353	-0.08%	大買/大賣/
2022/03/07	302.4	45.14	258.3	45.26	43.40	44.1	10,831	0.41%	大買/大賣/
2022/03/04	136.3	42.79	134.1	43.03	43.80	2.2	9,824	0.02%	大買/大賣/
2022/03/03	38.1	41.89	47.1	41.94	42.60	-9	9,365	-0.10%
2022/03/02	189.4	42.66	130.6	42.68	41.35	58.8	9,109	0.65%	大買/大賣/
2022/03/01	84.5	41.26	109.5	41.53	42.45	-25	8,603	-0.29%	大賣/
2022/02/25	202	41.78	168.8	41.59	40.65	33.2	8,385	0.40%	大買/大賣/
2022/02/24	238.9	41.77	202.1	41.45	41.05	36.8	7,923	0.46%	大買/大賣/
2022/02/23	107	40.93	143.7	40.98	41.45	-36.7	7,092	-0.52%	大買/大賣/
2022/02/22	136.1	40.19	122.4	39.96	38.30	13.7	6,374	0.21%	大買/大賣/
2022/02/21	116.4	39.51	108.3	39.52	39.75	8.1	5,705	0.14%	大買/大賣/
2022/02/18	40.1	37.63	65.8	38.20	39.25	-25.7	4,926	-0.52%
2022/02/17	4	35.73	5	35.78	35.70	-1	4,461	-0.02%
2022/02/16	3.7	34.90	14	34.69	35.15	-10.3	4,404	-0.23%
2022/02/15	1	34.65	15	34.43	34.65	-14	4,381	-0.32%
2022/02/14	0.1	33.35	2	33.28	33.35	-1.9	4,357	-0.04%
2022/02/11	3	33.78	4	33.90	33.80	-1	4,379	-0.02%
2022/02/10	4	33.51	5	33.70	33.70	-1	4,387	-0.02%
2022/02/09	1	33.25	0	0.00	33.25	1	4,439	0.02%
2022/02/07	6	31.88	18	32.26	32.80	-12	4,483	-0.27%
2022/01/26	2.2	31.37	0	0.00	31.40	2.2	4,504	0.05%
2022/01/25	11	31.14	1	31.00	31.00	10	4,523	0.22%
2022/01/24	9	31.92	0	0.00	31.80	9	4,549	0.20%
2022/01/21	18.1	33.12	6	33.05	32.85	12.1	4,526	0.27%
2022/01/20	3	33.87	0	0.00	33.85	3	4,503	0.07%
2022/01/19	6	34.24	0.1	34.00	33.95	5.9	4,537	0.13%
2022/01/18	4	35.16	4	35.19	34.85	0	4,611	0.00%
2022/01/17	10	35.41	9	35.48	35.85	1	4,625	0.02%
2022/01/14	2	36.77	21.3	36.68	36.90	-19.2	4,653	-0.41%
2022/01/13	1.1	35.81	8.3	36.10	35.85	-7.2	4,782	-0.15%
2022/01/12	6	36.01	35	35.87	36.00	-29	5,831	-0.50%
2022/01/11	6	34.64	4	34.49	34.50	2	5,893	0.03%
2022/01/10	3	34.85	36	34.90	34.90	-33	5,907	-0.56%
2022/01/07	1	35.00	1	34.10	34.05	0	5,868	0.00%
2022/01/06	14	34.79	15	34.22	34.25	-1	5,880	-0.02%
2022/01/05	10	34.26	1	34.00	34.50	9	5,892	0.15%
2022/01/04	3	34.43	1	34.40	34.40	2	5,934	0.03%
2022/01/03	2	34.28	11	34.53	34.55	-9	5,983	-0.15%
2021/12/30	0	0.00	1.2	33.93	34.05	-1.2	6,108	-0.02%
2021/12/29	0	0.00	4	33.68	33.85	-4	6,132	-0.07%
2021/12/28	0.3	33.42	1	33.30	33.35	-0.8	6,180	-0.01%
2021/12/27	6	33.08	2	32.90	33.05	4	6,342	0.06%
2021/12/24	8	33.18	1	33.30	33.00	7	6,439	0.11%
2021/12/23	7.1	33.49	2	33.53	33.35	5.1	6,540	0.08%
2021/12/22	4.1	33.75	3	34.00	33.65	1.1	6,760	0.02%
2021/12/21	11	33.89	18	33.83	34.20	-7	6,899	-0.10%
2021/12/20	3	33.72	1	33.55	33.50	2	6,886	0.03%
2021/12/17	1	33.70	41	33.72	33.60	-40	6,883	-0.58%
2021/12/16	18	33.64	3.2	33.55	33.40	14.9	6,856	0.22%
2021/12/15	32.1	34.40	1	34.41	34.10	31.1	6,822	0.46%
2021/12/14	23.1	35.10	18	35.16	34.95	5.1	6,776	0.07%
2021/12/13	21.1	36.32	5.6	36.40	35.80	15.5	6,784	0.23%
2021/12/10	19	35.80	21.8	36.71	36.60	-2.8	6,712	-0.04%
2021/12/09	14	35.15	62	35.54	34.80	-48	6,529	-0.74%
2021/12/08	7	35.96	6.3	35.78	35.55	0.7	6,496	0.01%
2021/12/07	9	36.10	4	36.11	35.90	5	6,448	0.08%
2021/12/06	17	36.19	5	36.36	36.45	12	6,404	0.19%
2021/12/03	25.5	35.96	93	36.24	36.00	-67.5	6,342	-1.06%
2021/12/02	17.2	35.80	32	36.33	35.55	-14.8	6,078	-0.24%
2021/12/01	9	35.01	4	35.01	35.40	5	5,855	0.09%
2021/11/30	12	34.72	119	35.21	35.30	-107	5,825	-1.84%	大賣/鉅額交易
2021/11/29	83	34.05	23	34.21	34.55	60	5,782	1.04%
2021/11/26	2	33.65	36	33.43	33.30	-34	5,756	-0.59%
2021/11/25	73.2	35.89	128.2	35.06	34.30	-55	5,736	-0.96%	大賣/
2021/11/24	79	34.74	44	34.25	34.75	35	5,537	0.63%
2021/11/23	117	33.50	13.9	33.75	33.50	103.1	5,532	1.86%	大買/鉅額交易
2021/11/22	3.2	33.16	8	33.16	33.05	-4.9	5,565	-0.09%
2021/11/19	0	0.00	1	32.70	32.75	-1	5,610	-0.02%
2021/11/18	0	0.00	5.1	32.75	32.75	-5.1	5,851	-0.09%
2021/11/17	1	32.25	2.3	32.11	32.35	-1.3	6,208	-0.02%
2021/11/16	11.4	32.27	9	32.14	32.10	2.4	6,408	0.04%
2021/11/15	5	32.00	1	31.85	31.65	4	6,492	0.06%
2021/11/12	58	32.12	6.3	32.15	32.15	51.7	6,512	0.79%
2021/11/11	3	31.62	22	31.73	31.65	-19	6,470	-0.29%
2021/11/10	3.8	31.33	2	31.50	31.35	1.8	6,455	0.03%
2021/11/09	3	31.25	1.5	31.23	31.25	1.6	6,461	0.02%
2021/11/08	22	31.12	8.2	31.21	31.10	13.8	6,427	0.21%
2021/11/05	7	30.60	11.3	30.66	30.75	-4.3	6,400	-0.07%
2021/11/04	10.1	30.81	3.1	30.79	30.40	7	6,390	0.11%
2021/11/03	0.1	30.50	0.4	30.57	30.50	-0.3	6,362	-0.01%
2021/11/02	1.2	30.27	2	30.40	30.05	-0.8	6,364	-0.01%
2021/11/01	7.1	30.20	6.1	30.52	30.10	1	6,341	0.02%
2021/10/29	1	30.70	2	30.80	30.70	-1	6,290	-0.02%
2021/10/28	10	30.93	14.1	30.85	30.95	-4.1	6,260	-0.07%
2021/10/27	6.1	30.87	15	30.97	30.90	-8.9	6,240	-0.14%
2021/10/26	10	31.20	49.2	31.84	31.15	-39.2	6,210	-0.63%
2021/10/25	24	32.74	7.4	32.53	32.60	16.6	6,117	0.27%
2021/10/22	24.2	32.98	22.1	33.26	32.35	2.1	6,084	0.03%
2021/10/21	47.2	35.23	94.2	34.87	34.50	-47	5,923	-0.79%
2021/10/20	262.4	35.79	149.1	35.47	35.35	113.2	5,681	1.99%	大買/大賣/鉅額交易
2021/10/19	12	33.10	24.8	33.83	34.75	-12.8	4,571	-0.28%
2021/10/18	2	31.45	6.3	30.87	31.60	-4.3	4,403	-0.10%
2021/10/15	2.1	31.22	34.1	31.01	31.15	-32	4,400	-0.73%
2021/10/14	10	31.65	10	31.55	31.15	0	4,403	0.00%
2021/10/13	4	30.98	8	31.34	30.95	-4	4,385	-0.09%
2021/10/12	46	31.85	19	31.72	31.15	27	4,417	0.61%
2021/10/08	45	31.77	30	31.68	31.70	15	4,495	0.33%
2021/10/07	19	32.12	3	32.10	31.55	16	4,477	0.36%
2021/10/06	2	30.90	14	30.92	30.55	-12	4,408	-0.27%
2021/10/05	6.2	30.45	21	30.49	30.80	-14.8	4,410	-0.33%
2021/10/04	13	31.64	20	31.36	31.00	-7	4,406	-0.16%
2021/10/01	15	31.47	22	31.32	30.70	-7	4,313	-0.16%
2021/09/30	41	31.56	72.2	31.91	32.70	-31.2	4,287	-0.73%
2021/09/29	63	31.41	44	31.43	30.55	19	4,279	0.44%
2021/09/28	16	31.55	16	31.10	31.65	0	4,227	0.00%
2021/09/27	2	30.00	13	30.17	30.40	-11	4,267	-0.26%
2021/09/24	4.2	29.51	0	0.00	29.55	4.2	4,559	0.09%
2021/09/23	0	0.00	1	29.50	29.25	-1	5,193	-0.02%
2021/09/22	6	29.27	0	0.00	29.20	6	5,751	0.10%
2021/09/17	12	30.06	2	30.33	30.00	10	6,467	0.15%
2021/09/16	23	30.44	12	30.45	30.40	11	7,413	0.15%
2021/09/15	12	30.33	20	29.58	30.75	-8	7,897	-0.10%
2021/09/14	9	29.01	0	0.00	29.20	9	8,365	0.11%
2021/09/13	6	29.10	0	0.00	29.00	6	8,416	0.07%
2021/09/10	3	28.77	1	28.75	28.85	2	8,541	0.02%
2021/09/09	5	28.66	6	28.51	28.60	-1	8,879	-0.01%
2021/09/08	3	28.70	0.1	28.60	28.60	2.9	8,880	0.03%
2021/09/07	2	28.93	15	28.96	28.85	-13	8,872	-0.15%
2021/09/06	0.2	28.79	51	28.41	28.35	-50.8	8,849	-0.57%
2021/09/03	7	29.17	11	29.36	29.10	-4	8,852	-0.05%
2021/09/02	21.1	29.49	22	29.60	29.50	-0.9	8,836	-0.01%
2021/09/01	12	30.10	12	31.28	30.10	0	8,778	0.00%
2021/08/31	22	31.70	6	31.43	31.35	16	8,734	0.18%
2021/08/30	51.1	32.70	12	32.72	32.30	39.1	8,701	0.45%
2021/08/27	27	32.78	13.5	32.86	32.25	13.5	8,666	0.16%
2021/08/26	50	37.24	89.2	37.40	37.35	-39.2	8,590	-0.46%
2021/08/25	3.5	37.28	22	37.15	37.75	-18.5	8,520	-0.22%
2021/08/24	120	37.61	30.5	37.69	37.30	89.5	8,443	1.06%	大買/
2021/08/23	88	38.79	86	38.82	39.00	2	8,198	0.02%
2021/08/20	19.2	35.79	17	36.01	36.35	2.2	7,810	0.03%
2021/08/19	19	35.18	3	35.23	34.65	16	7,596	0.21%
2021/08/18	5	35.00	8.2	34.38	35.10	-3.2	7,453	-0.04%
2021/08/17	7.2	34.27	3	34.78	34.20	4.2	7,397	0.06%
2021/08/16	3	34.32	0	0.00	34.15	3	7,396	0.04%
2021/08/13	0	0.00	2.3	34.74	34.75	-2.3	7,382	-0.03%
2021/08/12	0	0.00	0	34.00	34.15	0	7,351	0.00%
2021/08/11	2	34.25	2.1	35.09	34.25	-0.1	7,354	0.00%
2021/08/10	0	0.00	0.2	34.50	34.70	-0.2	7,340	0.00%
2021/08/09	5	34.47	0	0.00	34.30	5	7,365	0.07%
2021/08/06	2	34.93	3	34.85	34.70	-1	7,381	-0.01%
2021/08/04	2	34.48	7	35.01	34.50	-5	7,452	-0.07%
2021/08/03	0	34.48	0	0.00	34.40	0	7,507	0.00%
2021/07/30	3.2	34.62	0	0.00	33.85	3.2	7,582	0.04%
2021/07/27	0	0.00	1	34.70	33.70	-1	7,681	-0.01%
2021/07/23	12	34.87	1	35.00	34.75	11	7,925	0.14%
2021/07/22	0	0.00	86.1	34.10	33.90	-86.1	7,955	-1.08%
2021/07/21	6	34.03	32.3	34.17	33.85	-26.3	8,120	-0.32%
2021/07/20	2	34.48	2	34.60	34.40	0	8,126	0.00%
2021/07/19	0	0.00	23.5	35.37	35.30	-23.5	8,170	-0.29%
2021/07/16	143	35.49	108	35.40	35.20	35	8,460	0.41%	大買/大賣/
2021/07/15	72.2	36.19	42	36.55	36.25	30.2	8,657	0.35%
2021/07/14	0.1	34.80	14	34.96	34.95	-13.9	8,624	-0.16%
2021/07/13	4	35.16	125	36.07	35.00	-121	8,800	-1.37%	大賣/鉅額交易
2021/07/12	4	36.90	18	36.77	36.75	-14	8,741	-0.16%
2021/07/09	4.1	36.67	3.7	36.62	36.45	0.4	8,704	0.01%
2021/07/08	2.1	37.57	11	37.46	37.60	-8.9	8,663	-0.10%
2021/07/07	6	37.42	5	37.67	37.05	1	8,607	0.01%
2021/07/06	15.2	38.01	16.2	38.42	37.65	-1	8,534	-0.01%
2021/07/05	60.3	36.96	47.3	37.20	38.35	13.1	8,423	0.16%
2021/07/02	58.6	37.49	22.1	37.52	37.60	36.5	8,251	0.44%
2021/07/01	40.1	39.54	73.1	40.52	39.00	-33	8,075	-0.41%
2021/06/30	107.4	40.59	118.8	40.64	40.30	-11.5	7,755	-0.15%	大買/大賣/
2021/06/29	100.9	41.37	116	40.97	40.40	-15.1	7,129	-0.21%	大賣/
2021/06/28	90.6	42.86	117.5	42.89	42.30	-26.9	6,604	-0.41%	大賣/
2021/06/25	254.9	38.68	223.3	39.02	40.00	31.7	5,887	0.54%	大買/大賣/
2021/06/24	80.2	35.25	98.1	35.38	36.40	-17.9	4,925	-0.36%
2021/06/23	161.1	34.96	108	34.79	33.10	53.1	4,373	1.21%	大買/大賣/
2021/06/22	8	36.50	54.1	36.50	36.50	-46.1	3,790	-1.22%
2021/06/21	11	32.43	53.9	32.96	33.20	-42.9	3,686	-1.16%
2021/06/18	45.2	30.05	27.3	30.19	30.20	17.8	3,546	0.50%
2021/06/17	3	28.00	0	28.10	28.20	3	3,205	0.09%
2021/06/16	0.5	27.90	0	0.00	27.95	0.5	3,203	0.02%
2021/06/11	3	28.27	1	27.95	27.90	2	3,220	0.06%
2021/06/10	2	27.50	0	0.00	27.75	2	3,185	0.06%
2021/06/09	0	0.00	1	27.65	27.55	-1	3,175	-0.03%
2021/06/08	2	27.83	103	27.79	27.85	-101	3,163	-3.19%	大賣/鉅額交易
2021/06/07	0	0.00	2	28.35	28.35	-2	3,140	-0.06%
2021/06/04	2	28.15	1	28.45	28.00	1	3,120	0.03%
2021/06/03	7	28.53	12	28.40	28.35	-5	3,112	-0.16%
2021/06/01	4	27.63	0	0.00	27.75	4	3,070	0.13%
2021/05/31	2	27.65	3	27.50	27.50	-1	3,062	-0.03%
2021/05/27	1	26.80	4	26.80	26.70	-3	3,024	-0.10%
2021/05/25	6	26.61	84	26.99	26.50	-78	3,013	-2.59%
2021/05/21	4	26.18	5	26.20	26.15	-1	2,989	-0.03%
2021/05/19	0.5	26.00	32	26.01	26.05	-31.5	2,968	-1.06%
2021/05/18	17	25.48	17	25.85	25.95	0	2,990	0.00%
2021/05/17	2	24.15	32	25.21	24.65	-30	2,967	-1.01%
2021/05/14	10	25.80	11	26.04	25.80	-1	2,927	-0.03%
2021/05/13	22.2	26.32	0	0.00	25.80	22.2	2,896	0.77%
2021/05/12	26	27.79	3	26.45	26.60	23	2,857	0.81%
2021/05/11	6	29.34	6	29.25	28.90	0	2,769	0.00%
2021/05/10	18	29.72	5	29.60	29.75	13	2,700	0.48%
2021/05/07	0	0.00	2	29.13	29.40	-2	2,644	-0.08%
2021/05/06	18	28.58	6	28.65	28.60	12	2,602	0.46%
2021/05/05	33	28.47	5.5	28.41	28.35	27.5	2,564	1.07%
2021/05/04	40	29.23	6.1	28.72	28.40	33.9	2,543	1.33%
2021/05/03	92	29.90	43.2	30.03	30.10	48.8	2,435	2.00%
2021/04/29	15	28.52	26.6	28.92	28.70	-11.6	2,190	-0.53%
2021/04/28	27	29.46	9.5	29.38	29.15	17.5	2,138	0.82%
2021/04/27	82	29.78	18.1	30.03	30.00	63.9	2,084	3.07%
2021/04/26	11	29.01	9.3	29.13	29.40	1.7	1,878	0.09%
2021/04/23	68.8	28.63	3.4	29.11	28.65	65.4	1,820	3.59%
2021/04/22	69	31.07	35.1	31.30	30.00	33.9	1,751	1.94%
2021/04/21	40	30.34	8.1	29.69	30.70	31.9	1,429	2.23%
2021/04/20	14.4	27.96	4.3	27.95	28.30	10.1	1,168	0.87%
2021/04/19	121	28.59	20.1	28.11	28.75	100.9	1,064	9.47%	大買/
2021/04/16	4.8	26.05	2	25.95	26.15	2.8	828	0.34%
2021/04/15	3.5	25.63	4	25.71	25.70	-0.5	789	-0.06%
2021/04/14	2.5	25.42	5	25.40	25.40	-2.5	776	-0.32%
2021/04/13	2	25.55	9	25.53	25.40	-7	761	-0.92%
2021/04/12	0	0.00	6	25.22	25.25	-6	734	-0.82%
2021/04/08	4	24.96	1	25.05	25.05	3	718	0.42%
2021/04/07	3	25.15	100	25.10	25.15	-97	701	-13.82%
2021/04/06	10	24.63	0	0.00	24.65	10	687	1.45%
2021/04/01	5	24.59	0	0.00	24.65	5	716	0.70%
2021/03/31	3	24.33	2	24.53	24.60	1	711	0.14%
2021/03/29	1	23.10	36	23.24	23.10	-35	660	-5.30%
2021/03/26	17	23.30	0	23.40	23.30	17	706	2.41%
2021/03/24	0	23.71	6	23.70	23.75	-6	906	-0.66%
2021/03/23	1	23.80	0	0.00	23.65	1	899	0.11%
2021/03/22	4	23.75	0	0.00	23.70	4	884	0.45%
2021/03/19	10	23.45	0	0.00	23.55	10	872	1.15%
2021/03/18	113	23.52	1	23.60	23.65	112	865	12.94%	大買/鉅額交易
2021/03/17	0	23.30	0	0.00	23.20	0	847	0.00%
2021/03/16	0	22.90	0	0.00	22.95	0	840	0.00%
2021/03/15	0	22.81	0	0.00	22.90	0	854	0.00%
2021/03/11	0	0.00	1	22.75	22.80	-1	936	-0.11%
2021/03/10	1	22.75	0	0.00	22.80	1	936	0.11%
2021/03/09	0	0.00	26	22.70	22.75	-26	936	-2.78%
2021/03/08	2	22.75	2	22.70	22.65	0	931	0.00%
2021/03/05	0.1	22.70	0	0.00	22.60	0.1	928	0.01%
2021/03/04	0	22.60	0	0.00	22.60	0	936	0.00%
2021/03/02	7	22.40	57	22.51	22.40	-50	941	-5.31%
2021/02/26	0	22.78	0	0.00	22.70	0	939	0.00%
2021/02/25	0	0.00	5	22.95	22.95	-5	938	-0.53%
2021/02/24	6	22.93	2	23.00	22.95	4	940	0.43%
2021/02/23	6.2	22.83	83	22.76	22.85	-76.8	934	-8.22%
2021/02/22	11	22.55	8	22.65	22.70	3	926	0.32%
2021/02/19	1	22.70	0	0.00	22.65	1	921	0.11%
2021/02/18	91	22.96	20	22.71	22.70	71	919	7.72%
2021/02/05	0	0.00	0	21.75	21.55	0	884	0.00%
2021/01/27	0.6	22.00	0	0.00	21.90	0.6	880	0.06%
2021/01/26	24	21.72	8	21.99	21.80	16	875	1.83%
2021/01/25	29	21.86	1	21.90	22.00	28	864	3.24%
2021/01/22	10	21.93	2	22.05	21.95	8	855	0.94%
2021/01/21	2	21.90	20	21.85	21.85	-18	852	-2.11%
2021/01/20	42	21.99	37	22.02	21.95	5	847	0.59%
2021/01/19	1	22.45	0	0.00	22.45	1	839	0.12%
2021/01/18	5	22.42	1	22.60	22.55	4	841	0.48%
2021/01/15	7	22.64	2	22.68	22.65	5	837	0.60%
2021/01/13	6	23.05	0	0.00	23.15	6	818	0.73%
2021/01/12	9	23.00	4	23.13	23.10	5	811	0.62%
2021/01/11	0	0.00	1.4	23.41	23.45	-1.4	801	-0.18%
2021/01/08	2	23.10	9	23.21	23.30	-7	793	-0.88%
2021/01/07	0	0.00	6	23.32	23.50	-6	785	-0.77%
2021/01/06	2	23.33	6	23.25	23.25	-4	779	-0.51%
2021/01/05	8	23.66	0	0.00	23.65	8	766	1.04%
2021/01/04	7	23.85	2.2	23.88	23.80	4.8	756	0.64%
2020/12/30	0.2	24.10	0	0.00	24.25	0.2	731	0.03%
2020/12/29	3	24.28	1	24.35	24.35	2	723	0.28%
2020/12/28	1	24.60	24	24.68	24.55	-23	702	-3.27%
2020/12/25	21	24.25	2.5	24.04	23.95	18.5	653	2.83%
2020/12/24	6	23.61	5	23.75	24.00	1	630	0.16%
2020/12/23	8	23.50	6	23.69	23.75	2	613	0.33%
2020/12/22	21	24.00	41	24.20	23.80	-20	601	-3.33%
2020/12/21	37	23.99	67	24.35	24.30	-30	555	-5.40%
2020/12/18	1	23.25	0	0.00	23.05	1	369	0.27%
2020/12/17	1	22.80	0	0.00	22.85	1	345	0.29%
2020/12/14	1	23.10	0	0.00	22.95	1	350	0.29%
2020/12/11	3	22.77	0	0.00	22.70	3	347	0.86%
2020/12/10	3	23.00	1	23.00	23.05	2	352	0.57%
2020/12/09	6	23.18	2	23.30	23.25	4	347	1.15%
2020/12/08	12	23.16	40	23.43	23.50	-28	335	-8.34%
2020/12/07	5	22.50	1	22.55	22.60	4	253	1.58%
2020/12/04	8	22.52	0	0.00	22.55	8	252	3.17%
2020/12/03	2	22.45	0	0.00	22.50	2	250	0.80%
2020/12/02	8	22.53	0	0.00	22.60	8	253	3.16%
2020/11/30	4	22.61	0	0.00	22.70	4	260	1.54%
2020/11/26	10	22.55	0	0.00	22.70	10	274	3.64%
2020/11/25	5	22.50	0	0.00	22.50	5	292	1.71%
2020/11/24	5	22.50	0	0.00	22.50	5	297	1.68%
2020/11/23	22	22.48	0	0.00	22.50	22	298	7.37%
2020/11/20	5	22.55	0	0.00	22.55	5	294	1.70%
2020/11/19	4	22.69	5	22.60	22.65	-1	298	-0.33%
2020/11/18	25	22.69	6	22.70	22.75	19	306	6.20%
2020/11/16	0	0.00	1	22.55	22.55	-1	342	-0.29%
2020/11/13	3	22.53	0	0.00	22.55	3	422	0.71%
2020/11/11	0	0.00	0.5	22.60	22.80	-0.5	430	-0.10%
2020/11/10	3	22.60	0	0.00	22.50	3	430	0.70%
2020/11/09	3	22.60	0	0.00	22.60	3	429	0.70%
2020/10/29	5	22.05	0	0.00	22.05	5	468	1.07%
2020/10/27	0	0.00	0.1	22.35	22.15	-0.1	474	-0.01%
2020/10/19	0	22.75	0	0.00	22.80	0	505	0.00%
2020/09/30	0	0.00	1	22.70	22.90	-1	621	-0.16%
2020/09/22	0	0.00	0.2	23.45	23.45	-0.2	773	-0.03%
2020/09/21	1	23.80	1	23.80	23.75	0	792	0.00%
2020/09/18	0	0.00	5	23.63	23.65	-5	812	-0.62%
2020/09/17	0	0.00	4	23.40	23.40	-4	888	-0.45%
2020/09/16	1	23.40	0	0.00	23.40	1	895	0.11%
2020/09/15	0	0.00	0.3	23.35	23.35	-0.3	912	-0.04%
2020/09/11	2	23.40	0	0.00	23.30	2	913	0.22%
2020/09/08	0.5	23.30	0	0.00	23.35	0.5	928	0.05%
2020/09/04	0	0.00	2	23.25	23.30	-2	956	-0.21%
2020/09/01	0	0.00	11	23.83	23.65	-11	1,006	-1.09%
2020/08/31	1	23.55	6	23.31	23.60	-5	990	-0.50%
2020/08/21	0	0.00	0.1	22.90	22.85	-0.1	966	-0.01%
2020/08/20	4	22.65	0	0.00	22.65	4	959	0.42%
2020/08/19	1	22.95	1	22.95	23.00	0	931	0.00%
2020/08/07	4	22.03	3	22.15	22.00	1	843	0.12%
2020/08/04	0	0.00	5	22.00	22.00	-5	839	-0.60%
2020/07/29	2	22.00	0	0.00	21.90	2	900	0.22%
2020/07/28	5	21.90	0	0.00	21.75	5	904	0.55%
2020/07/27	3	22.25	0	0.00	22.25	3	908	0.33%
2020/07/21	0	0.00	5	23.20	23.15	-5	936	-0.53%
2020/07/20	5	22.90	0	0.00	23.25	5	942	0.53%
2020/07/17	10	23.00	1	23.00	23.00	9	946	0.95%
2020/07/13	0	0.00	2	23.25	23.20	-2	962	-0.21%
2020/07/10	2	23.80	0	0.00	23.80	2	955	0.21%
2020/07/09	46	24.52	0	0.00	24.35	46	949	4.84%
2020/07/08	0	0.00	21	26.68	27.30	-21	918	-2.29%
2020/07/03	5	26.50	6	26.24	26.25	-1	845	-0.12%
2020/07/02	3	26.50	0	0.00	26.50	3	833	0.36%
2020/07/01	11	26.86	10	26.50	26.50	1	816	0.12%
2020/06/30	2	26.75	0	0.00	26.85	2	790	0.25%
2020/06/29	9	26.56	9	26.43	26.50	0	776	0.00%
2020/06/24	7	26.86	5	26.35	26.35	2	764	0.26%
2020/06/12	0	0.00	1	24.55	24.95	-1	665	-0.15%
2020/06/10	4	25.25	0	0.00	25.15	4	642	0.62%
2020/06/09	0.9	24.90	0	0.00	24.95	0.9	627	0.15%
2020/06/03	7	24.19	0	0.00	24.25	7	610	1.15%
2020/06/02	2	24.00	0	0.00	24.25	2	601	0.33%
2020/05/27	2	24.00	0	0.00	24.05	2	589	0.34%
2020/05/20	0	0.00	2	23.80	24.15	-2	598	-0.33%
2020/05/13	0	0.00	1	24.35	24.30	-1	583	-0.17%
2020/05/07	1	24.65	1	24.65	24.80	0	567	0.00%
2020/05/06	4	25.00	4	25.88	24.80	0	563	0.00%
2020/05/05	0	0.00	0.1	24.15	24.15	-0.1	515	-0.01%
2020/04/28	5	22.95	35	23.06	23.15	-30	470	-6.38%
2020/04/27	30	22.87	0	0.00	22.95	30	467	6.42%
2020/04/22	3	22.20	0	0.00	22.30	3	450	0.67%
2020/04/21	5	22.97	0	0.00	22.30	5	441	1.13%
2020/04/17	2	23.08	0	0.00	23.15	2	421	0.47%
2020/04/16	1	22.75	0	0.00	22.90	1	407	0.25%
2020/04/15	1	23.00	0	0.00	23.10	1	394	0.25%
2020/04/14	1	22.80	0	0.00	23.00	1	379	0.26%
2020/04/13	0	0.00	2	22.50	22.65	-2	367	-0.54%
2020/04/09	2	22.25	0	0.00	22.30	2	358	0.56%
2020/04/07	5	21.70	6	21.80	22.00	-1	342	-0.29%
2020/04/06	0	0.00	0.1	21.70	21.65	-0.1	333	-0.03%
2020/04/01	2	21.40	0	0.00	21.65	2	326	0.61%
2020/03/31	1	21.10	10	21.23	21.45	-9	319	-2.82%
2020/03/30	7	20.00	8	20.28	20.55	-1	310	-0.32%
2020/03/27	0	0.00	1	20.45	20.30	-1	303	-0.33%
2020/03/25	1	20.20	0	0.00	20.25	1	302	0.33%
2020/03/24	13	19.79	17	19.95	20.15	-4	298	-1.34%
2020/03/23	9	18.81	32	19.23	19.90	-23	290	-7.93%
2020/03/20	17	19.88	0	0.00	20.00	17	284	5.97%
2020/03/19	2	19.50	0	0.00	20.00	2	274	0.73%
2020/03/18	2	20.90	0	0.00	21.00	2	262	0.76%
2020/03/13	2	22.60	18	22.55	22.45	-16	246	-6.49%
2020/03/09	0	0.00	5	24.25	24.10	-5	211	-2.37%
2020/03/03	1	24.30	0	0.00	24.40	1	207	0.48%
2020/03/02	0	0.00	5	24.20	24.30	-5	207	-2.41%
2020/02/27	1	24.30	37	24.34	24.30	-36	203	-17.73%
2020/02/26	0	0.00	2	24.55	24.45	-2	200	-1.00%
2020/02/25	0	0.00	2	24.55	24.45	-2	200	-1.00%
2020/02/24	13	24.57	0	0.00	24.55	13	199	6.52%
2020/02/21	1	24.50	13	24.65	24.95	-12	187	-6.40%
2020/02/20	0	0.00	5	24.55	24.50	-5	180	-2.77%
2020/02/18	0	0.00	30	24.44	24.55	-30	181	-16.49%
2020/02/14	7	24.17	0	0.00	24.20	7	180	3.88%
2020/02/13	8	24.12	0	0.00	24.20	8	182	4.38%
2020/02/12	5	24.27	1	24.30	24.35	4	179	2.23%
2020/02/11	8	24.33	1	24.50	24.35	7	174	4.02%
2020/02/10	29	24.32	0	0.00	24.35	29	173	16.74%
2020/02/04	2.2	24.26	0	0.00	24.35	2.2	161	1.36%
2020/01/16	0	0.00	2	25.30	25.35	-2	148	-1.35%
2020/01/14	1	25.30	0	0.00	25.30	1	148	0.67%
2020/01/09	0	0.00	7	25.30	25.35	-7	148	-4.71%
2020/01/08	5	25.33	0	0.00	25.25	5	148	3.37%
2020/01/07	5	25.45	0	0.00	25.40	5	149	3.35%
2020/01/06	14	25.58	1	25.50	25.40	13	149	8.71%
2020/01/03	4	25.54	0	0.00	25.65	4	148	2.70%
2020/01/02	2	25.48	0	0.00	25.45	2	151	1.32%
2019/12/25	19	25.72	0	0.00	25.65	19	149	12.74%
2019/12/24	8	25.48	0	0.00	25.70	8	148	5.38%
2019/12/23	4	25.29	2.1	25.25	25.50	1.9	142	1.33%
2019/12/18	1	25.00	0	0.00	25.05	1	139	0.72%
2019/12/17	1	24.95	0	0.00	24.95	1	138	0.72%
2019/12/03	3	24.17	0	0.00	24.10	3	126	2.37%
2019/11/27	0	0.00	2	24.30	24.45	-2	127	-1.57%
2019/11/18	2	24.20	10	24.40	24.25	-8	134	-5.96%
2019/10/22	0	0.00	0.1	25.40	25.40	-0.1	137	-0.04%
2019/10/16	0	0.00	1	25.40	25.50	-1	191	-0.52%
2019/09/11	0	0.00	0.1	25.70	25.60	-0.1	258	-0.04%
2019/09/03	2	25.60	0	0.00	25.60	2	257	0.78%
2019/08/26	1	24.90	0	0.00	24.95	1	256	0.39%
2019/08/15	1	24.90	0	0.00	24.90	1	262	0.38%
2019/08/14	2	25.80	0	0.00	25.45	2	256	0.78%
2019/07/23	0	0.00	2	26.40	26.35	-2	276	-0.72%
2019/07/16	1	27.45	0	0.00	27.65	1	218	0.46%
2019/07/08	0	27.50	1	27.60	27.65	-1	211	-0.47%
2019/07/05	0	0.00	3	27.20	27.25	-3	206	-1.45%
2019/06/28	0.5	26.70	0	0.00	26.70	0.5	196	0.25%
2019/06/24	0.5	26.50	0	0.00	26.60	0.5	207	0.24%
2019/06/21	0.5	26.20	0	0.00	26.35	0.5	203	0.25%
2019/06/10	0	0.00	0.9	26.00	26.15	-0.9	211	-0.45%
2019/05/14	1	25.60	0	0.00	25.70	1	218	0.46%
2019/05/13	0	0.00	1	26.20	25.90	-1	214	-0.47%
2019/05/10	0	0.00	2	26.03	25.85	-2	212	-0.94%
2019/05/03	0	0.00	1	26.45	26.15	-1	185	-0.54%
2019/04/19	2	26.08	0	0.00	26.00	2	211	0.94%
2019/04/10	0	0.00	1	26.40	26.50	-1	201	-0.50%
2019/04/09	0	0.00	1	26.25	26.00	-1	193	-0.52%
2019/04/01	0	0.00	1	26.00	25.95	-1	192	-0.52%
2019/03/29	0	25.75	0	0.00	25.75	0	188	0.00%
2019/03/27	1	25.65	0	0.00	25.65	1	187	0.53%
2019/03/19	1	25.75	0	0.00	25.70	1	183	0.54%
2019/03/08	2	25.80	0	0.00	25.85	2	205	0.97%
2019/02/27	0	25.75	0	0.00	25.80	0	211	0.00%
2019/02/26	1	25.80	0	0.00	25.70	1	209	0.48%
2019/02/25	0	0.00	1	25.55	25.95	-1	208	-0.48%
2019/02/19	0	0.00	2	25.95	25.75	-2	208	-0.96%
2019/02/18	2	25.90	9	25.85	25.95	-7	214	-3.26%
2019/02/15	0	0.00	2	26.10	26.20	-2	214	-0.93%
2019/02/14	0	0.00	1	26.15	26.30	-1	217	-0.46%
2019/01/17	1	26.70	0	0.00	26.70	1	256	0.39%
2019/01/15	0	0.00	0.7	26.15	26.25	-0.7	254	-0.26%
2018/12/17	0.7	25.75	0	0.00	25.80	0.7	423	0.16%
2018/11/30	1	25.20	0	0.00	25.15	1	398	0.25%
2018/11/26	2	25.20	0	0.00	25.15	2	393	0.51%
2018/11/12	1	24.90	0	0.00	24.70	1	379	0.26%
2018/10/19	0	0.00	2	23.30	23.60	-2	336	-0.59%
2018/10/18	1	23.50	0	0.00	23.50	1	329	0.30%
2018/10/17	2	23.70	0	0.00	23.60	2	327	0.61%
2018/10/16	1	23.50	0	0.00	23.40	1	315	0.32%
2018/10/15	0	0.00	51	22.27	22.85	-51	303	-16.82%
2018/10/12	2	22.55	3	22.40	22.35	-1	292	-0.34%
2018/10/11	0	0.00	37	22.25	22.25	-37	275	-13.44%
2018/10/09	1	24.40	49	24.40	24.40	-48	221	-21.63%
2018/09/21	0	0.00	23	27.13	27.05	-23	168	-13.68%
2018/09/20	0	0.00	20	27.05	27.00	-20	167	-11.93%
2018/09/19	0	0.00	50	27.05	27.05	-50	167	-29.91%
2018/09/18	0	0.00	5	27.00	26.90	-5	165	-3.02%
2018/09/17	0	0.00	5	27.10	26.95	-5	167	-2.98%
2018/09/11	0	0.00	0.5	26.75	26.70	-0.5	173	-0.30%
2018/08/24	1	27.10	10	27.20	27.10	-9	177	-5.07%
2018/08/23	1	27.05	0	0.00	27.05	1	177	0.56%
2018/08/22	1	27.15	0	0.00	27.25	1	179	0.56%
2018/08/20	0	0.00	5	27.00	26.95	-5	190	-2.62%
2018/08/16	0	0.00	5	26.83	26.95	-5	194	-2.56%
2018/08/15	2	27.20	0	0.00	27.15	2	203	0.98%
2018/08/13	3	27.37	0	0.00	27.25	3	210	1.43%
2018/08/07	1	27.85	0	0.00	27.80	1	223	0.45%
2018/07/26	1	27.70	0	0.00	27.60	1	240	0.42%
2018/07/18	0	0.00	9	27.30	27.35	-9	248	-3.62%
2018/07/10	8	28.15	0	0.00	28.05	8	246	3.25%
2018/07/09	0	0.00	12	27.88	27.85	-12	246	-4.86%
2018/07/06	10	27.55	14	27.80	27.85	-4	246	-1.63%
2018/07/04	2	27.95	0	0.00	27.90	2	252	0.79%
2018/07/03	4	28.15	2	28.33	28.15	2	251	0.80%
2018/07/02	1	28.25	1	28.20	28.20	0	253	0.00%
2018/06/28	1	28.30	0	0.00	28.30	1	258	0.39%
2018/06/27	3	28.48	0	0.00	28.50	3	261	1.15%
2018/06/26	3	28.40	5	28.40	28.50	-2	266	-0.75%
2018/06/21	2	28.80	0	0.00	28.80	2	277	0.72%
2018/06/20	2	28.63	0	0.00	28.65	2	282	0.71%
2018/06/19	0	0.00	3	28.90	28.80	-3	281	-1.06%
2018/06/15	2	29.00	0	0.00	29.00	2	281	0.71%
2018/06/14	2	29.10	0	0.00	29.05	2	284	0.70%
2018/06/08	3	29.28	3	29.30	29.35	0	289	0.00%
2018/06/06	0	0.00	1	29.30	29.25	-1	298	-0.33%
2018/06/05	2	29.20	0	0.00	29.25	2	302	0.66%
2018/06/04	4	29.28	1	29.20	29.30	3	306	0.98%
2018/06/01	6	29.20	0	0.00	29.25	6	307	1.95%
2018/05/31	5	29.15	0	0.00	29.20	5	309	1.62%
2018/05/24	10	29.95	0	0.00	29.85	10	310	3.22%
2018/05/23	2	29.45	8	29.67	30.25	-6	311	-1.92%
2018/05/21	6	29.40	4	29.40	29.50	2	305	0.65%
2018/05/18	4	29.08	0	0.00	29.35	4	304	1.31%
2018/05/16	0	0.00	12	29.00	28.90	-12	315	-3.80%
2018/05/15	2	29.05	0	0.00	29.10	2	318	0.63%
2018/04/30	0	0.00	10	29.60	29.60	-10	462	-2.16%
2018/04/27	0	0.00	0	29.45	29.40	0	482	0.00%
2018/04/26	2	29.65	0.2	29.50	29.50	1.8	491	0.36%
2018/04/25	2	29.55	0	0.00	29.55	2	500	0.40%
2018/04/18	2	29.85	0	0.00	29.90	2	542	0.37%
2018/04/13	0	0.00	2	30.45	30.45	-2	723	-0.28%
2018/04/12	0	0.00	30	30.50	30.55	-30	735	-4.08%
2018/04/10	0	0.00	1.4	30.55	30.60	-1.4	781	-0.18%
2018/04/09	0	0.00	1	30.45	30.45	-1	797	-0.13%
2018/04/03	0	0.00	30	30.33	30.40	-30	819	-3.66%
2018/04/02	0	0.00	52	30.30	30.40	-52	840	-6.19%
2018/03/31	0	0.00	72	30.00	30.05	-72	847	-8.50%
2018/03/29	4	29.93	0	0.00	29.90	4	853	0.47%
2018/03/28	6	29.88	0	0.00	29.90	6	850	0.71%
2018/03/27	1	30.05	0	0.00	30.05	1	848	0.12%
2018/03/23	0	0.00	10	30.10	29.95	-10	849	-1.18%
2018/03/22	0	0.00	15	30.50	30.50	-15	854	-1.76%
2018/03/20	0	0.00	2	30.43	30.55	-2	864	-0.23%
2018/03/15	0	0.00	10	30.30	30.35	-10	863	-1.16%
2018/03/14	2	30.55	20	30.60	30.50	-18	861	-2.09%
2018/03/12	0	0.00	10	30.25	30.40	-10	859	-1.16%
2018/03/09	1	30.25	0	0.00	30.25	1	860	0.12%
2018/03/07	0	0.00	1	30.25	30.00	-1	879	-0.11%
2018/03/06	0	0.00	1	30.30	30.10	-1	884	-0.11%
2018/02/26	4	30.43	0	0.00	30.40	4	894	0.45%
2018/02/23	2	30.25	0	0.00	30.45	2	895	0.22%
2018/02/22	3	30.13	0	0.00	30.20	3	900	0.33%
2018/02/21	5	30.00	0.8	29.90	29.90	4.2	904	0.46%
2018/02/12	1	29.75	0	0.00	29.65	1	903	0.11%
2018/02/07	1	29.50	0	0.00	29.25	1	903	0.11%
2018/02/06	5	29.02	4	29.05	29.05	1	902	0.11%
2018/02/01	0	0.00	17	32.27	31.55	-17	877	-1.94%
2018/01/31	41	31.68	16	31.73	31.70	25	863	2.90%
2018/01/30	0	0.00	1	31.40	31.10	-1	869	-0.11%
2018/01/29	0	0.00	2	30.80	31.00	-2	850	-0.24%
2018/01/26	2.5	30.75	0	0.00	30.90	2.5	847	0.30%
2018/01/25	2	30.85	0.2	30.80	30.90	1.8	843	0.22%
2018/01/24	1	31.05	0	0.00	30.95	1	841	0.12%
2018/01/19	18	30.77	0	0.00	30.40	18	814	2.21%
2018/01/17	0.5	30.95	0	0.00	31.10	0.5	806	0.06%
2018/01/16	10	31.10	0	0.00	30.85	10	804	1.24%
2018/01/15	2	31.10	0	0.00	31.05	2	794	0.25%
2018/01/11	10	31.30	7	31.23	31.45	3	784	0.38%
2018/01/10	45	31.96	0	0.00	31.50	45	769	5.85%
2018/01/09	0	0.00	14	31.61	31.60	-14	687	-2.04%
2018/01/08	0	0.00	1	30.75	30.75	-1	611	-0.16%
2018/01/05	0	0.00	3	30.97	30.80	-3	597	-0.50%
2018/01/03	3	30.02	1	30.20	30.15	2	552	0.36%
2018/01/02	2	30.08	30	30.00	30.05	-28	530	-5.28%