東鹼 (1708)-凱基-桃園券商分點個股進出

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
43.85
漲跌
--
漲幅
0.00%
成交量
2,719張
產業
上市化學類股
350人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

東鹼 (1708)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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
2024/11/21	22.4	43.61	21	43.78	43.85	1.4	4,095	0.03%
2024/11/20	41	43.51	30.1	43.84	43.85	10.9	4,585	0.24%
2024/11/19	20.3	43.06	21	43.22	43.20	-0.7	4,589	-0.02%
2024/11/18	49	42.98	27	42.97	42.90	22	4,634	0.47%
2024/11/15	18.2	42.92	18	43.01	43.30	0.2	4,660	0.01%
2024/11/14	10.8	42.29	10	42.12	42.15	0.8	4,643	0.02%
2024/11/13	32.3	43.41	39	42.91	42.35	-6.7	4,696	-0.14%
2024/11/12	33	42.43	34	42.48	42.45	-1	4,822	-0.02%
2024/11/11	53	41.77	67.1	42.05	42.10	-14.1	4,983	-0.28%
2024/11/08	22	40.54	29	40.35	40.00	-7	4,823	-0.15%
2024/11/07	2	39.00	16	39.32	39.35	-14	4,749	-0.29%
2024/11/06	11	39.27	16	39.18	39.15	-5	4,734	-0.11%
2024/11/05	3	40.15	2	40.03	40.00	1	4,718	0.02%
2024/11/04	5	39.89	0	0.00	39.75	5	4,737	0.11%
2024/11/01	16	40.05	15	40.20	40.30	1	4,768	0.02%
2024/10/30	15	39.73	1	39.85	39.90	14	4,779	0.29%
2024/10/29	19	39.51	19	39.38	39.40	0	4,802	0.00%
2024/10/28	14	40.07	10	40.33	39.90	4	4,793	0.08%
2024/10/25	22	39.66	39	40.32	40.45	-17	4,789	-0.35%
2024/10/24	11	39.17	10	38.95	38.85	1	4,729	0.02%
2024/10/23	18	39.29	0.1	39.50	39.40	17.9	4,741	0.38%
2024/10/21	0.1	39.05	0	0.00	39.15	0.1	4,811	0.00%
2024/10/11	0	0.00	2	38.80	38.75	-2	4,854	-0.04%
2024/10/09	26.1	38.93	4	38.80	38.95	22.1	4,857	0.45%
2024/10/08	2	40.95	0	0.00	40.20	2	4,795	0.04%
2024/10/07	0	0.00	10	40.55	40.75	-10	4,784	-0.21%
2024/10/04	1	40.30	0	0.00	40.30	1	4,789	0.02%
2024/09/30	3	41.42	1	41.10	41.35	2	4,765	0.04%
2024/09/27	2	41.75	6.1	40.93	41.95	-4.1	4,740	-0.09%
2024/09/26	0	39.80	0	0.00	39.75	0	4,629	0.00%
2024/09/25	14	40.15	12	40.08	40.15	2	4,593	0.04%
2024/09/24	1	41.05	1	40.65	40.65	0	4,558	0.00%
2024/09/23	57.1	40.09	0	0.00	40.55	57.1	4,532	1.26%
2024/09/20	10	41.50	12	41.22	41.05	-2	4,509	-0.04%
2024/09/19	10	41.00	10	41.20	41.25	0	4,499	0.00%
2024/09/18	2	40.85	8	40.97	41.00	-6	4,461	-0.13%
2024/09/16	0	39.95	3	40.25	40.00	-3	4,392	-0.07%
2024/09/13	3	39.95	4	39.90	39.95	-1	4,355	-0.02%
2024/09/12	1	39.20	0	0.00	39.20	1	4,324	0.02%
2024/09/11	40	39.43	134	38.93	38.85	-94	4,303	-2.18%	大賣/
2024/09/10	61	39.74	63	39.21	39.20	-2	4,274	-0.05%
2024/09/05	1	38.30	21.1	38.33	38.10	-20.1	4,186	-0.48%
2024/09/04	2.1	38.31	9	38.32	38.00	-6.9	4,185	-0.16%
2024/09/03	1	39.70	0.1	39.80	39.45	0.9	4,150	0.02%
2024/09/02	12	38.80	11	38.76	38.65	1	4,099	0.02%
2024/08/30	31.2	39.16	55.1	39.21	38.85	-23.9	4,071	-0.59%
2024/08/29	2	40.55	0	0.00	40.35	2	3,961	0.05%
2024/08/28	21	41.10	37	41.42	41.10	-16	3,841	-0.42%
2024/08/27	31	40.67	28	40.63	40.80	3	3,774	0.08%
2024/08/26	45	40.45	39	40.34	40.25	6	3,703	0.16%
2024/08/23	92	40.67	65	40.38	39.55	27	3,556	0.76%
2024/08/22	30	40.86	35.5	42.06	42.65	-5.5	2,972	-0.19%
2024/08/21	57	38.81	4	39.19	38.80	53	2,455	2.16%
2024/08/20	20	38.62	36	38.46	38.65	-16	2,399	-0.67%
2024/08/19	6	38.23	24	38.28	37.95	-18	2,334	-0.77%
2024/08/16	40	37.53	19	37.61	37.60	21	2,271	0.92%
2024/08/15	35.1	37.85	24	38.04	37.75	11.1	2,243	0.49%
2024/08/14	74	37.80	41.7	38.11	38.00	32.3	2,139	1.51%
2024/08/13	13.7	36.54	17	36.48	36.75	-3.3	1,799	-0.19%
2024/08/09	1	33.40	1	33.40	33.30	0	1,579	0.00%
2024/08/07	0	0.00	1	33.35	33.60	-1	1,679	-0.06%
2024/08/06	1	32.55	1	32.10	32.50	0	1,746	0.00%
2024/08/05	1	32.80	4	32.63	32.90	-3	1,771	-0.17%
2024/08/02	2	35.80	2	35.68	35.10	0	1,875	0.00%
2024/08/01	0	0.00	2	35.85	36.20	-2	1,946	-0.10%
2024/07/31	1	35.30	1	35.15	35.55	0	1,912	0.00%
2024/07/30	1	34.80	1	34.60	35.60	0	1,909	0.00%
2024/07/26	0	0.00	1	35.15	35.55	-1	1,898	-0.05%
2024/07/23	3	36.02	1	35.60	35.75	2	1,892	0.11%
2024/07/22	0	0.00	1	35.00	35.25	-1	1,831	-0.06%
2024/07/19	3	35.55	4	35.03	34.80	-1	1,803	-0.06%
2024/07/18	3	35.70	6	35.69	35.55	-3	1,776	-0.17%
2024/07/17	1	35.05	0	0.00	35.00	1	1,728	0.06%
2024/07/16	2	34.50	5	34.44	34.55	-3	1,703	-0.18%
2024/07/12	1	33.80	0	0.00	34.85	1	1,698	0.06%
2024/07/09	0	0.00	1	34.40	33.65	-1	1,658	-0.06%
2024/07/08	50	34.95	0	0.00	34.55	50	1,642	3.05%
2024/07/05	7	35.02	1	35.00	35.00	6	1,617	0.37%
2024/07/03	0	0.00	0.1	35.10	34.55	-0.1	1,594	0.00%
2024/07/02	0	0.00	0.2	34.29	34.55	-0.2	1,562	-0.01%
2024/07/01	1	33.85	2	33.78	34.00	-1	1,538	-0.07%
2024/06/28	0	0.00	2.1	33.86	33.70	-2.1	1,535	-0.13%
2024/06/27	0	0.00	0	34.65	33.85	0	1,532	0.00%
2024/06/26	1	34.45	4	34.48	34.40	-3	1,524	-0.20%
2024/06/25	0	0.00	1.1	34.47	34.70	-1.1	1,508	-0.07%
2024/06/21	0	0.00	1.3	34.13	34.15	-1.3	1,465	-0.09%
2024/06/20	1	33.20	0	0.00	33.20	1	1,438	0.07%
2024/06/17	0	0.00	5	33.75	33.70	-5	1,433	-0.35%
2024/06/14	0	0.00	2.1	33.92	33.90	-2.1	1,434	-0.15%
2024/06/13	1	33.40	0.1	33.55	33.60	0.9	1,428	0.06%
2024/06/12	2	33.43	0	0.00	33.30	2	1,425	0.14%
2024/06/11	0	0.00	1	33.85	33.75	-1	1,417	-0.07%
2024/06/07	0	0.00	3	33.20	33.35	-3	1,389	-0.22%
2024/06/05	0	0.00	3.1	32.95	32.95	-3.1	1,368	-0.23%
2024/06/04	7	32.61	1	32.50	32.50	6	1,370	0.44%
2024/06/03	0	0.00	5	32.78	33.15	-5	1,373	-0.36%
2024/05/31	1	32.70	0	0.00	32.75	1	1,371	0.07%
2024/05/30	2	34.50	0.1	34.90	34.50	2	1,316	0.15%
2024/05/29	1	34.90	0	0.00	34.90	1	1,283	0.08%
2024/05/28	3	35.22	4.1	35.38	35.25	-1.1	1,250	-0.09%
2024/05/23	4	34.73	2	34.40	34.45	2	1,200	0.17%
2024/05/20	0	0.00	4	34.94	34.75	-4	1,127	-0.35%
2024/05/17	4	34.89	0.1	34.85	34.45	4	1,112	0.35%
2024/05/16	2	34.70	1	35.05	35.15	1	1,090	0.09%
2024/05/15	1	34.65	0	0.00	34.65	1	1,061	0.09%
2024/05/14	0	0.00	3	35.10	34.75	-3	1,039	-0.29%
2024/05/13	0	0.00	2.2	35.43	35.00	-2.2	1,015	-0.22%
2024/05/10	0.2	34.71	5.3	34.91	34.85	-5.1	925	-0.55%
2024/05/09	1	34.35	3.7	34.43	34.10	-2.7	847	-0.32%
2024/05/08	3.1	34.21	2	34.65	34.35	1.1	795	0.14%
2024/05/07	3.1	33.34	6.5	33.34	33.20	-3.4	658	-0.51%
2024/05/06	1	31.35	0	0.00	31.35	1	571	0.17%
2024/05/03	3	31.75	0	0.00	31.55	3	576	0.52%
2024/04/30	1	31.75	1	31.75	31.70	0	564	0.00%
2024/04/29	0	0.00	1	31.65	31.60	-1	555	-0.18%
2024/04/26	0	0.00	4	31.20	31.10	-4	541	-0.74%
2024/04/25	0	0.00	4	31.05	31.05	-4	540	-0.74%
2024/04/22	0	30.80	1	30.95	30.80	-1	537	-0.19%
2024/04/19	1	30.45	0	0.00	30.45	1	532	0.19%
2024/04/18	1	30.16	0	0.00	30.45	1	519	0.20%
2024/04/16	6.1	30.26	0	0.00	30.10	6.1	524	1.16%
2024/04/12	7	30.86	0.5	30.80	30.80	6.5	517	1.25%
2024/04/11	7	31.01	0	0.00	30.90	7	518	1.35%
2024/04/10	0	0.00	1	31.40	31.35	-1	524	-0.19%
2024/04/09	0	0.00	2	31.25	31.30	-2	525	-0.38%
2024/04/08	3	30.73	4	30.80	30.85	-1	518	-0.19%
2024/04/03	3	30.92	0	0.00	30.90	3	513	0.58%
2024/04/02	4	31.05	0	0.00	31.00	4	513	0.78%
2024/04/01	0	0.00	1	31.00	31.00	-1	517	-0.19%
2024/03/28	1	31.00	1	31.20	30.95	0	532	0.00%
2024/03/27	0	30.85	2	30.95	30.95	-2	534	-0.37%
2024/03/25	0.3	31.00	5	30.95	31.00	-4.7	550	-0.85%
2024/03/22	4	30.75	0	0.00	30.80	4	557	0.72%
2024/03/21	0	0.00	2	31.15	30.90	-2	569	-0.35%
2024/03/20	1	30.60	0	0.00	30.50	1	572	0.17%
2024/03/19	0	30.90	0	0.00	30.75	0	569	0.00%
2024/03/13	8	30.48	0.1	30.60	30.35	7.9	577	1.37%
2024/03/12	1	30.80	2	30.85	30.80	-1	585	-0.17%
2024/03/11	0	30.60	0	0.00	30.40	0	594	0.00%
2024/03/08	2.1	30.06	0	0.00	30.00	2.1	651	0.32%
2024/03/07	3.1	30.71	0	0.00	30.40	3.1	770	0.40%
2024/03/06	0.1	31.10	6	31.08	31.00	-5.9	765	-0.77%
2024/03/05	5	31.27	0	0.00	31.25	5	757	0.66%
2024/03/04	0.1	31.40	1	31.25	31.35	-0.9	756	-0.12%
2024/02/29	1	31.60	0	0.00	31.80	1	766	0.13%
2024/02/23	0.1	31.91	0	0.00	31.80	0.1	753	0.01%
2024/02/22	2	32.35	0	0.00	32.40	2	751	0.27%
2024/02/21	0	32.15	0.6	32.40	32.35	-0.6	752	-0.08%
2024/02/20	0.1	32.30	0	0.00	32.15	0.1	753	0.01%
2024/02/19	0.2	32.30	0	0.00	32.50	0.2	759	0.03%
2024/02/15	1	31.50	0	0.00	31.50	1	770	0.13%
2024/01/29	0	0.00	1	32.90	32.90	-1	765	-0.13%
2024/01/26	0	0.00	3	32.33	32.20	-3	754	-0.40%
2024/01/25	0	0.00	1.2	31.91	31.95	-1.2	747	-0.16%
2024/01/24	1	31.85	0	0.00	31.85	1	754	0.13%
2024/01/23	0	31.70	0	0.00	31.65	0	758	0.00%
2024/01/22	0.2	31.65	1	31.70	31.50	-0.8	758	-0.11%
2024/01/19	0	31.40	0	0.00	31.30	0	763	0.00%
2024/01/18	1	31.25	0	0.00	31.30	1	764	0.13%
2024/01/15	0	0.00	2	32.25	32.20	-2	774	-0.26%
2024/01/09	2.1	32.00	0	0.00	31.60	2.1	822	0.26%
2024/01/05	1	32.90	3	33.08	32.70	-2	823	-0.24%
2024/01/04	1	32.80	2	32.95	32.75	-1	824	-0.12%
2024/01/03	2.1	32.40	0	0.00	32.30	2.1	840	0.25%
2024/01/02	2	32.85	0	0.00	32.75	2	842	0.24%
2023/12/29	0	32.70	0	0.00	32.75	0	846	0.00%
2023/12/28	0.1	32.85	0	0.00	32.55	0.1	860	0.01%
2023/12/27	0.1	32.60	0	0.00	32.55	0.1	867	0.01%
2023/12/25	0	0.00	10	32.40	32.30	-10	868	-1.15%
2023/12/22	0	33.30	1.1	33.41	33.25	-1.1	857	-0.13%
2023/12/21	0	0.00	1.4	34.01	33.80	-1.4	852	-0.17%
2023/12/20	0	0.00	2.3	33.77	33.90	-2.3	843	-0.27%
2023/12/19	2.1	33.10	1	33.50	33.20	1.1	834	0.13%
2023/12/18	4	33.54	0	0.00	33.55	4	829	0.48%
2023/12/15	0	33.35	0	0.00	33.35	0	820	0.00%
2023/12/14	1.1	32.81	0	0.00	32.80	1.1	814	0.14%
2023/12/13	1	33.00	0	0.00	32.65	1	813	0.12%
2023/12/11	1.1	32.61	0	0.00	32.50	1.1	827	0.13%
2023/12/08	0	0.00	1	33.20	33.05	-1	827	-0.12%
2023/12/07	1.1	33.41	0	0.00	33.05	1.1	825	0.13%
2023/12/06	10	33.65	2	33.70	33.60	8	817	0.98%
2023/12/05	14.1	34.46	26	33.86	33.60	-11.9	808	-1.47%
2023/12/04	31	34.66	17	34.87	34.75	14	758	1.84%
2023/12/01	0	0.00	1	32.35	32.35	-1	626	-0.16%
2023/11/30	1	32.10	1	32.25	32.25	0	616	0.00%
2023/11/24	0	0.00	3	31.75	31.75	-3	666	-0.45%
2023/11/15	0	0.00	0.2	30.90	31.05	-0.2	675	-0.03%
2023/11/10	0.1	30.15	0	0.00	30.10	0.1	710	0.01%
2023/11/09	0.1	30.30	0	0.00	30.35	0.1	713	0.01%
2023/11/06	0	0.00	0.1	31.05	31.10	-0.1	755	-0.01%
2023/11/03	0	30.60	0.2	30.65	30.60	-0.2	760	-0.02%
2023/11/01	0	30.30	0	0.00	29.95	0	794	0.00%
2023/10/30	0	0.00	1	30.80	30.70	-1	846	-0.12%
2023/10/27	1	31.35	7	30.58	30.70	-6	853	-0.70%
2023/10/26	0.1	30.65	0	0.00	30.45	0.1	866	0.01%
2023/10/25	0	31.00	0	0.00	31.00	0	880	0.00%
2023/10/20	1	30.75	0	0.00	30.75	1	958	0.10%
2023/10/19	0	31.75	1	31.75	31.60	-1	1,001	-0.10%
2023/10/18	1	32.40	5.2	32.30	32.05	-4.2	1,221	-0.34%
2023/10/17	0	0.00	2	31.83	31.75	-2	1,216	-0.16%
2023/10/16	0	0.00	3	32.35	32.25	-3	1,265	-0.24%
2023/10/13	0	0.00	1	31.90	32.05	-1	1,311	-0.08%
2023/10/12	1	32.20	1.4	32.11	32.15	-0.4	1,321	-0.03%
2023/10/11	1	32.25	0.2	32.13	32.40	0.8	1,328	0.06%
2023/10/06	1	31.70	0.1	31.55	31.35	0.9	1,323	0.07%
2023/10/05	1	30.75	0	0.00	31.15	1	1,333	0.08%
2023/10/03	1	30.60	0	0.00	30.50	1	1,356	0.07%
2023/10/02	6.1	31.07	1	30.85	30.90	5.1	1,363	0.37%
2023/09/28	0.1	31.40	1	31.15	31.10	-1	1,394	-0.07%
2023/09/26	3	31.75	0	0.00	31.60	3	1,470	0.20%
2023/09/22	1	32.25	1	32.00	32.25	0	1,492	0.00%
2023/09/20	0	0.00	1	32.40	32.00	-1	1,497	-0.07%
2023/09/19	0	0.00	1	32.00	32.00	-1	1,501	-0.07%
2023/09/18	1	32.85	0	0.00	32.45	1	1,503	0.07%
2023/09/14	0.1	32.25	0	0.00	32.25	0.1	1,498	0.01%
2023/09/13	0	31.90	1	31.55	31.90	-1	1,502	-0.07%
2023/09/12	1.1	31.21	0	0.00	31.20	1.1	1,502	0.07%
2023/09/11	2	31.63	0	0.00	31.20	2	1,510	0.13%
2023/09/07	1	31.85	1	32.00	31.85	0	1,522	0.00%
2023/09/05	1	32.65	2	32.60	32.70	-1	1,536	-0.06%
2023/09/04	0	32.55	1	32.30	32.60	-1	1,565	-0.06%
2023/09/01	2	32.65	0	0.00	32.65	2	1,572	0.13%
2023/08/31	0	0.00	1	32.75	32.80	-1	1,575	-0.06%
2023/08/30	1	32.25	2	32.58	32.50	-1	1,531	-0.07%
2023/08/29	0	31.65	0	0.00	31.80	0	1,533	0.00%
2023/08/28	1	31.75	0	0.00	31.65	1	1,548	0.06%
2023/08/25	1.1	32.05	3	31.90	32.00	-1.9	1,555	-0.12%
2023/08/22	2	32.33	2	32.15	32.15	0	1,572	0.00%
2023/08/21	2	32.90	5	32.25	32.30	-3	1,579	-0.19%
2023/08/18	4.1	32.80	3.9	33.14	32.90	0.2	1,574	0.01%
2023/08/17	1	31.70	6	31.64	31.80	-5	1,542	-0.32%
2023/08/16	2	31.25	0	0.00	31.30	2	1,544	0.13%
2023/08/15	0.2	31.90	1	31.90	31.85	-0.8	1,550	-0.05%
2023/08/11	0.1	33.25	1	33.15	33.00	-0.9	1,556	-0.06%
2023/08/10	1	33.30	0	0.00	33.25	1	1,563	0.06%
2023/08/09	0.1	33.85	0	0.00	33.70	0.1	1,595	0.01%
2023/08/08	3.1	34.37	1	34.90	34.10	2.1	1,597	0.13%
2023/08/07	2	35.10	1	35.25	35.15	1	1,589	0.06%
2023/08/04	0.1	35.11	0	0.00	35.25	0.1	1,619	0.00%
2023/08/02	5	35.34	8.3	35.46	35.15	-3.3	1,753	-0.19%
2023/07/31	2.1	34.23	6	34.14	34.10	-3.9	1,764	-0.22%
2023/07/28	1	34.70	1.3	34.58	34.60	-0.3	1,749	-0.02%
2023/07/27	0	0.00	9	35.17	35.15	-9	1,733	-0.52%
2023/07/26	2.2	35.27	0	0.00	35.10	2.2	1,725	0.13%
2023/07/25	9.2	35.31	0	0.00	35.50	9.2	1,720	0.53%
2023/07/24	2	36.13	4	36.49	36.65	-2	1,694	-0.12%
2023/07/21	16	38.10	18	38.33	37.70	-2	1,668	-0.12%
2023/07/20	8	36.35	12	36.02	36.00	-4	1,480	-0.27%
2023/07/19	6	35.27	5	35.88	35.40	1	1,468	0.07%
2023/07/18	8	34.84	6.3	35.39	34.95	1.7	1,458	0.12%
2023/07/17	1.1	33.17	0	0.00	33.45	1.1	1,490	0.07%
2023/07/14	1	33.50	0	0.00	33.40	1	1,499	0.07%
2023/07/13	1.1	33.23	0	0.00	33.20	1.1	1,517	0.07%
2023/07/12	2	33.98	4	33.91	33.95	-2	1,536	-0.13%
2023/07/11	3	34.55	0	0.00	34.60	3	1,538	0.19%
2023/07/10	3	34.65	0	0.00	34.50	3	1,550	0.19%
2023/07/07	9	35.71	2	35.63	35.60	7	1,541	0.46%
2023/07/06	4	36.49	1	36.30	36.30	3	1,543	0.19%
2023/07/05	5	39.67	3.1	39.62	39.60	1.9	1,535	0.12%
2023/07/04	2	39.45	13	39.34	39.35	-11	1,482	-0.74%
2023/07/03	0	0.00	1.1	39.25	39.35	-1.1	1,495	-0.07%
2023/06/29	0.2	38.75	0.1	38.80	38.75	0.1	1,518	0.00%
2023/06/28	3	38.73	1	38.70	38.65	2	1,629	0.12%
2023/06/21	1	38.75	2	39.20	39.05	-1	1,794	-0.06%
2023/06/20	0	0.00	2	38.90	38.90	-2	1,799	-0.11%
2023/06/16	4	38.65	0	0.00	38.70	4	1,825	0.22%
2023/06/15	1	38.50	2	38.40	38.45	-1	1,838	-0.05%
2023/06/14	0	0.00	4	38.69	38.75	-4	1,840	-0.22%
2023/06/13	0	0.00	50	38.40	38.40	-50	1,875	-2.67%
2023/06/12	1	38.10	0	0.00	38.00	1	1,886	0.05%
2023/06/09	2	38.60	2	38.60	38.60	0	1,897	0.00%
2023/06/08	4	38.61	0.3	38.60	38.50	3.8	1,923	0.19%
2023/06/07	0	0.00	1	38.05	38.10	-1	1,945	-0.05%
2023/06/01	2	37.50	6	37.40	37.40	-4	2,325	-0.17%
2023/05/31	0	0.00	2	36.78	36.95	-2	2,605	-0.08%
2023/05/29	2	36.55	0	0.00	36.40	2	2,759	0.07%
2023/05/26	5	36.45	1	36.55	36.30	4	2,829	0.14%
2023/05/24	0	0.00	5	37.00	37.05	-5	2,874	-0.17%
2023/05/23	1	37.20	1	36.95	37.10	0	2,889	0.00%
2023/05/22	1	36.75	2	36.60	36.90	-1	2,931	-0.03%
2023/05/19	2	36.53	0	0.00	36.50	2	2,936	0.07%
2023/05/18	0.1	36.70	2	36.70	36.50	-1.9	2,940	-0.06%
2023/05/17	11.2	36.50	3	36.47	36.45	8.2	2,941	0.28%
2023/05/16	0	0.00	7	36.16	36.00	-7	2,936	-0.24%
2023/05/15	0.1	35.65	0	0.00	35.60	0.1	2,940	0.00%
2023/05/12	0	0.00	1	36.90	36.40	-1	2,919	-0.03%
2023/05/11	0	0.00	1	36.90	36.60	-1	2,926	-0.03%
2023/05/10	0	0.00	3	36.30	36.70	-3	2,923	-0.10%
2023/05/09	13.2	37.37	12	37.38	37.00	1.2	2,901	0.04%
2023/05/08	6	40.40	3	40.40	40.30	3	2,786	0.11%
2023/05/05	0	0.00	18	41.30	41.25	-18	2,765	-0.65%
2023/05/02	1	41.10	0	0.00	41.60	1	2,880	0.03%
2023/04/28	0.1	41.50	0	0.00	41.35	0.1	2,906	0.00%
2023/04/27	11	41.42	10	41.48	41.25	1	2,913	0.03%
2023/04/26	3	40.33	4	40.73	40.70	-1	2,892	-0.03%
2023/04/25	13	40.96	11	41.04	40.60	2	2,888	0.07%
2023/04/24	5	41.44	0	0.00	41.15	5	2,884	0.17%
2023/04/21	3.1	41.68	1	41.90	41.30	2.1	2,886	0.07%
2023/04/20	6	42.20	13	42.12	42.00	-7	2,914	-0.24%
2023/04/19	2.1	42.30	0	0.00	42.35	2.1	2,855	0.07%
2023/04/18	4	42.65	0	0.00	42.65	4	2,851	0.14%
2023/04/17	10	43.25	20	43.28	43.20	-10	2,830	-0.35%
2023/04/14	1	42.90	0	0.00	42.80	1	2,803	0.04%
2023/04/13	10	42.65	0	0.00	42.65	10	2,798	0.36%
2023/04/12	1	43.05	0.1	43.05	42.95	0.9	2,795	0.03%
2023/04/11	1	42.80	0	0.00	42.75	1	2,792	0.04%
2023/04/10	0	0.00	5	42.65	42.90	-5	2,799	-0.18%
2023/04/07	3	42.20	0	0.00	42.20	3	2,809	0.11%
2023/04/06	0	0.00	1	42.15	42.05	-1	2,803	-0.04%
2023/03/31	2	42.48	4	42.60	42.55	-2	2,787	-0.07%
2023/03/30	4.1	42.40	1	42.35	42.60	3.1	2,792	0.11%
2023/03/29	12	43.13	0.1	43.20	42.65	11.9	2,784	0.43%
2023/03/28	15	42.98	20.1	43.06	42.95	-5.1	2,706	-0.19%
2023/03/27	3	41.88	0.1	42.20	41.90	2.9	2,617	0.11%
2023/03/24	3	41.95	0	0.00	41.95	3	2,629	0.11%
2023/03/23	0.2	42.40	0	0.00	42.25	0.2	2,615	0.01%
2023/03/22	15	42.45	6.9	42.54	42.45	8.1	2,624	0.31%
2023/03/21	4	42.03	0	0.00	42.20	4	2,628	0.15%
2023/03/20	1	41.90	13	42.14	41.85	-12	2,622	-0.46%
2023/03/15	16	43.23	0	0.00	43.10	16	2,611	0.61%
2023/03/14	2	42.58	0	0.00	42.70	2	2,643	0.08%
2023/03/13	6.1	42.33	0	0.00	42.30	6.1	2,680	0.23%
2023/03/10	6	43.27	5	43.34	42.85	1	2,732	0.04%
2023/03/09	5	44.05	4	43.99	43.95	1	2,797	0.04%
2023/03/08	70	44.11	107	43.90	43.80	-37	2,894	-1.28%	大賣/
2023/03/07	43	44.50	32	44.49	44.55	11	2,837	0.39%
2023/03/06	22.1	45.35	22.1	45.11	45.05	0	2,779	0.00%
2023/03/03	47	44.63	25	44.46	44.80	22	2,628	0.84%
2023/03/02	6	42.90	1	42.75	42.65	5	2,531	0.20%
2023/03/01	12	42.92	8	42.47	42.40	4	2,516	0.16%
2023/02/24	7	42.96	1	42.50	42.50	6	2,448	0.25%
2023/02/23	0	0.00	12	42.59	42.55	-12	2,399	-0.50%
2023/02/21	2	42.20	1	42.20	42.15	1	2,414	0.04%
2023/02/20	7	42.20	2.1	42.30	42.40	4.9	2,428	0.20%
2023/02/17	0	41.20	0	0.00	41.25	0	2,423	0.00%
2023/02/16	5	41.05	2	41.05	41.05	3	2,474	0.12%
2023/02/15	1	40.90	0	0.00	41.00	1	2,538	0.04%
2023/02/14	6	40.90	0	0.00	40.90	6	2,560	0.23%
2023/02/13	1.1	40.56	0	0.00	40.80	1.1	2,602	0.04%
2023/02/10	7	41.42	0	0.00	41.10	7	2,647	0.26%
2023/02/09	7	41.79	0	0.00	41.70	7	2,678	0.26%
2023/02/08	8	41.84	0	0.00	41.80	8	2,722	0.29%
2023/02/07	1	41.90	0	0.00	42.10	1	2,732	0.04%
2023/02/06	0	42.08	0	0.00	41.85	0	2,770	0.00%
2023/02/03	5	42.45	0	0.00	42.35	5	2,814	0.18%
2023/02/01	1	42.40	1	42.75	42.45	0	2,941	0.00%
2023/01/31	7	42.31	0.2	42.00	42.45	6.8	2,960	0.23%
2023/01/30	0	0.00	1.3	41.50	41.45	-1.3	2,949	-0.04%
2023/01/13	0	0.00	1	40.55	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	1	40.10	0	0.00	40.05	1	3,491	0.03%
2023/01/10	5.3	40.25	5	40.15	39.95	0.3	3,499	0.01%
2023/01/09	2	41.33	0	0.00	41.15	2	3,484	0.06%
2023/01/06	6	40.54	0	0.00	40.85	6	3,516	0.17%
2023/01/05	1	40.55	0	0.00	40.65	1	3,590	0.03%
2023/01/04	0	0.00	0	40.55	40.55	0	3,636	0.00%
2023/01/03	0	0.00	5	40.50	40.60	-5	3,682	-0.14%
2022/12/30	0	0.00	2	40.10	40.10	-2	3,711	-0.05%
2022/12/29	1	40.05	10	39.88	40.25	-9	3,731	-0.24%
2022/12/28	3	40.55	6	40.90	40.50	-3	3,776	-0.08%
2022/12/27	1	41.30	0	0.00	41.35	1	3,807	0.03%
2022/12/22	6	41.34	0	0.00	41.30	6	3,981	0.15%
2022/12/20	3	40.85	11	41.14	40.40	-8	4,140	-0.19%
2022/12/19	8	41.45	6	41.40	41.35	2	4,207	0.05%
2022/12/16	2	42.45	0	0.00	42.40	2	4,237	0.05%
2022/12/15	3	43.10	7	43.19	43.15	-4	4,251	-0.09%
2022/12/14	1.1	42.71	0	0.00	42.80	1.1	4,352	0.03%
2022/12/13	0.1	42.95	1	42.80	42.75	-0.9	4,429	-0.02%
2022/12/12	0	0.00	4	43.00	43.00	-4	4,861	-0.08%
2022/12/09	7	43.94	5	43.84	43.60	2	5,302	0.04%
2022/12/07	0	0.00	5	43.65	43.25	-5	5,876	-0.09%
2022/12/06	10	43.77	0	0.00	43.45	10	6,022	0.17%
2022/12/05	6	44.77	5	44.86	44.70	1	6,138	0.02%
2022/12/02	24	44.84	0	0.00	45.15	24	6,300	0.38%
2022/12/01	2	43.90	14	44.45	44.25	-12	6,567	-0.18%
2022/11/30	16	43.42	6.1	43.38	43.40	9.9	6,546	0.15%
2022/11/29	2	42.30	6	42.14	42.30	-4	6,476	-0.06%
2022/11/28	1	41.90	9	41.91	42.10	-8	6,534	-0.12%
2022/11/25	3.1	42.01	11	42.18	42.00	-7.9	6,859	-0.12%
2022/11/24	65	43.04	14	42.15	42.25	51	6,887	0.74%
2022/11/23	1	44.20	0	0.00	44.15	1	6,781	0.01%
2022/11/18	10	43.38	9	43.25	43.10	1	7,312	0.01%
2022/11/17	0	0.00	8.1	44.16	43.90	-8.1	8,058	-0.10%
2022/11/16	4	43.80	2	43.50	43.85	2	8,663	0.02%
2022/11/15	0	0.00	1	43.75	43.90	-1	8,699	-0.01%
2022/11/14	2	44.20	3	44.13	44.40	-1	8,794	-0.01%
2022/11/11	6	43.69	7	43.51	43.35	-1	8,829	-0.01%
2022/11/10	17	42.52	5	43.20	42.60	12	9,145	0.13%
2022/11/09	0	0.00	59	43.02	43.20	-59	9,292	-0.63%
2022/11/08	5	42.90	5	42.48	42.45	0	9,405	0.00%
2022/11/07	6	42.03	5	42.27	42.10	1	9,633	0.01%
2022/11/04	10	41.66	9	41.56	41.95	1	9,658	0.01%
2022/11/03	0	0.00	1	41.00	41.50	-1	9,709	-0.01%
2022/11/02	12	41.53	12	41.02	41.25	0	9,744	0.00%
2022/11/01	5	41.00	15	41.05	41.15	-10	9,751	-0.10%
2022/10/31	0	0.00	3	40.30	40.20	-3	9,752	-0.03%
2022/10/28	21	40.77	7	40.96	39.45	14	9,786	0.14%
2022/10/27	3	39.63	6	40.19	40.65	-3	9,724	-0.03%
2022/10/26	4	39.44	2	39.50	39.35	2	9,747	0.02%
2022/10/25	5	40.05	13.2	40.21	40.10	-8.2	9,792	-0.08%
2022/10/24	5	40.09	5	40.56	40.20	0	9,827	0.00%
2022/10/21	9	40.08	21	40.02	39.60	-12	10,008	-0.12%
2022/10/20	23.1	39.73	17	39.76	38.85	6.1	9,960	0.06%
2022/10/19	2	39.25	0	0.00	39.50	2	9,829	0.02%
2022/10/18	1	39.80	0	0.00	39.25	1	9,847	0.01%
2022/10/17	5	38.48	1	38.70	39.15	4	9,959	0.04%
2022/10/14	0	0.00	6	39.12	39.25	-6	10,033	-0.06%
2022/10/13	19	39.12	14	38.32	37.65	5	10,121	0.05%
2022/10/12	7	40.69	2	40.80	40.20	5	10,390	0.05%
2022/10/11	9	41.20	0	0.00	41.15	9	10,398	0.09%
2022/10/07	1.2	42.91	3	43.40	42.90	-1.8	10,431	-0.02%
2022/10/06	4	42.75	4	42.95	43.00	0	10,580	0.00%
2022/10/04	1	43.04	3	42.73	43.25	-2	11,540	-0.02%
2022/10/03	3	41.72	2	41.88	41.90	1	11,548	0.01%
2022/09/30	31	40.49	32	41.14	41.60	-1	11,547	-0.01%
2022/09/29	15.3	42.07	10	42.09	41.45	5.3	11,529	0.05%
2022/09/28	13	42.80	4	41.93	41.20	9	11,508	0.08%
2022/09/27	0	0.00	3	44.83	45.55	-3	11,458	-0.03%
2022/09/26	3	45.12	5	46.95	45.00	-2	11,520	-0.02%
2022/09/22	6	48.64	1	48.85	48.85	5	11,540	0.04%
2022/09/21	8	48.92	12	49.01	48.50	-4	11,545	-0.03%
2022/09/20	25	48.28	1	48.25	48.40	24	11,483	0.21%
2022/09/19	29	49.06	12	51.02	48.10	17	11,480	0.15%
2022/09/16	23	52.07	26	52.37	52.10	-3	11,116	-0.03%
2022/09/15	41	51.25	57	51.76	51.80	-16	10,753	-0.15%
2022/09/14	2	48.95	2	48.73	49.05	0	10,357	0.00%
2022/09/13	8	50.20	4.1	50.71	49.20	3.9	10,436	0.04%
2022/09/12	10	50.02	19	50.18	50.50	-9	10,414	-0.09%
2022/09/08	7	49.30	4	49.28	49.60	3	10,439	0.03%
2022/09/07	15	48.83	31	48.49	49.05	-16	10,388	-0.15%
2022/09/06	10	46.18	5	46.75	46.10	5	10,126	0.05%
2022/09/05	5	48.43	1	47.90	47.90	4	10,170	0.04%
2022/09/02	4	49.05	3	48.93	48.85	1	10,351	0.01%
2022/09/01	14	49.79	17	49.93	49.00	-3	10,433	-0.03%
2022/08/31	2	48.28	14	48.10	48.20	-12	10,327	-0.12%
2022/08/30	6	49.33	1	49.25	49.00	5	10,338	0.05%
2022/08/29	10	49.12	10	49.02	48.40	0	10,345	0.00%
2022/08/26	10	51.43	19.2	51.37	50.50	-9.2	10,307	-0.09%
2022/08/25	15	51.99	12	51.80	51.70	3	10,272	0.03%
2022/08/24	77	51.58	76.2	51.79	52.10	0.8	10,231	0.01%
2022/08/23	37	51.30	14.1	51.06	50.70	23	9,972	0.23%
2022/08/22	1	48.85	0	0.00	48.50	1	9,618	0.01%
2022/08/19	3	49.38	26	49.01	48.75	-23	9,822	-0.23%
2022/08/18	3	48.73	30	48.80	48.75	-27	10,018	-0.27%
2022/08/17	64	49.61	23	49.83	49.05	41	10,280	0.40%
2022/08/16	6	48.76	2	48.53	48.05	4	10,650	0.04%
2022/08/15	1.1	49.69	2.1	49.63	49.35	-1	11,160	-0.01%
2022/08/12	19	49.32	14.1	48.72	48.25	5	11,284	0.04%
2022/08/11	3	47.58	15	47.48	46.90	-12	11,401	-0.11%
2022/08/10	14	47.78	3	47.80	47.55	11	11,732	0.09%
2022/08/09	1	47.80	16	48.10	48.35	-15	12,276	-0.12%
2022/08/08	1	47.20	5	47.47	47.75	-4	13,090	-0.03%
2022/08/05	3	46.30	4	46.95	47.95	-1	13,654	-0.01%
2022/08/04	7	45.50	12	45.91	46.30	-5	14,050	-0.04%
2022/08/03	22	46.39	13	45.99	45.45	9	14,755	0.06%
2022/08/02	11	46.97	8	47.48	46.80	3	15,652	0.02%
2022/08/01	1	48.25	1	48.85	48.60	0	16,762	0.00%
2022/07/29	4	47.58	11	47.77	47.85	-7	18,292	-0.04%
2022/07/28	13	48.27	18	48.06	47.50	-5	18,804	-0.03%
2022/07/27	0	0.00	1	46.75	46.90	-1	19,191	-0.01%
2022/07/26	10	46.38	12	46.58	46.25	-2	19,553	-0.01%
2022/07/25	43	45.65	46	45.50	45.70	-3	20,384	-0.01%
2022/07/22	32	45.87	47	45.86	45.25	-15	22,032	-0.07%
2022/07/21	21	45.27	34	45.12	45.60	-13	22,803	-0.06%
2022/07/20	23	47.14	6	47.74	46.50	17	23,657	0.07%
2022/07/19	45	47.74	30.1	47.99	46.65	14.9	24,294	0.06%
2022/07/18	13	45.63	2.1	45.62	45.10	10.9	24,980	0.04%
2022/07/15	18	44.97	9.1	45.24	45.40	8.9	25,809	0.03%
2022/07/14	70.1	44.48	60	43.67	45.20	10.1	27,095	0.04%
2022/07/13	77	45.55	61	45.97	44.65	16	29,111	0.05%
2022/07/12	76.2	49.90	61	47.06	45.40	15.2	31,272	0.05%
2022/07/11	0	50.00	6	50.00	50.00	-6	32,433	-0.02%
2022/07/08	3	46.20	6	45.89	45.50	-3	34,197	-0.01%
2022/07/07	3	45.55	0	0.00	45.50	3	36,022	0.01%
2022/07/06	2	45.05	2	45.13	44.60	0	38,830	0.00%
2022/07/05	2	46.20	1	46.05	46.60	1	39,761	0.00%
2022/07/04	0	0.00	3	44.68	45.10	-3	40,939	-0.01%
2022/07/01	2	44.18	4	45.30	43.45	-2	41,746	0.00%
2022/06/30	2	45.40	1.1	45.56	45.30	0.9	42,733	0.00%
2022/06/29	7	47.11	61	46.81	46.60	-54	44,488	-0.12%
2022/06/28	57	48.12	1	48.50	48.20	56	46,429	0.12%
2022/06/27	1	49.00	8.1	48.66	48.75	-7.1	47,870	-0.01%
2022/06/24	47	47.40	46	47.54	47.10	1	51,556	0.00%
2022/06/23	2	47.90	3	47.93	47.35	-1	53,936	0.00%
2022/06/22	45	48.09	44	49.66	48.00	1	55,460	0.00%
2022/06/21	6	48.87	11.1	48.87	49.85	-5.1	57,907	-0.01%
2022/06/20	95.1	48.31	75.2	48.62	47.40	19.9	59,482	0.03%
2022/06/17	3	49.82	8	49.17	49.50	-5	60,390	-0.01%
2022/06/16	42	52.46	38	51.68	49.20	4	60,469	0.01%
2022/06/14	43	51.52	52.1	51.79	51.60	-9.1	61,113	-0.01%
2022/06/13	52.2	51.62	70.5	52.51	52.10	-18.3	61,744	-0.03%
2022/06/10	5.3	52.04	32	51.95	52.10	-26.8	62,909	-0.04%
2022/06/09	46	53.14	38	54.53	53.10	8	63,963	0.01%
2022/06/08	10	55.70	11	55.38	55.00	-1	64,169	0.00%
2022/06/07	9	55.00	8	55.13	55.50	1	64,538	0.00%
2022/06/06	8	55.11	7	54.80	55.00	1	64,775	0.00%
2022/06/02	47	54.54	84	54.63	54.50	-37	65,227	-0.06%
2022/06/01	93	55.58	62	55.18	55.30	31	66,188	0.05%
2022/05/31	96	55.13	84	55.53	55.10	12	66,495	0.02%
2022/05/30	51	56.88	41	57.13	57.10	10	66,290	0.02%
2022/05/27	12	57.25	32	56.81	56.30	-20	66,757	-0.03%
2022/05/26	108	58.72	85	58.55	57.30	23	66,793	0.03%	大買/
2022/05/25	39	58.31	75	58.38	59.10	-36	66,980	-0.05%
2022/05/24	122	58.87	72	59.14	57.70	50	67,492	0.07%	大買/
2022/05/23	68	59.33	132.1	58.94	60.00	-64.1	67,475	-0.09%	大賣/
2022/05/20	11	56.99	15	57.02	56.80	-4	67,499	-0.01%
2022/05/19	59	56.22	126	55.42	56.00	-67	68,010	-0.10%	大賣/
2022/05/18	55	58.43	64	57.70	58.00	-9	68,123	-0.01%
2022/05/17	96	57.69	101.2	58.23	57.10	-5.2	67,820	-0.01%	大賣/
2022/05/16	218	57.14	87	56.68	57.60	131	67,246	0.19%	大買/鉅額交易
2022/05/13	86	54.63	77	54.39	57.30	9	66,438	0.01%
2022/05/12	53.1	53.86	50	53.92	53.00	3.1	65,827	0.00%
2022/05/11	83	55.40	92	55.62	55.20	-9	65,391	-0.01%
2022/05/10	187.3	56.13	158	57.16	55.40	29.3	64,624	0.05%	大買/大賣/
2022/05/09	118.5	62.04	112	60.90	60.00	6.5	63,659	0.01%	大買/大賣/
2022/05/06	92.1	62.55	130	62.60	62.60	-37.9	62,466	-0.06%	大賣/
2022/05/05	32	59.75	39.3	60.14	61.00	-7.3	60,851	-0.01%
2022/05/04	85	59.38	64	59.16	58.90	21	60,262	0.03%
2022/05/03	77	57.53	83	58.29	57.90	-6	59,631	-0.01%
2022/04/29	110.1	59.12	91	59.03	58.70	19.1	59,225	0.03%	大買/
2022/04/28	68.2	60.99	91.5	61.39	59.60	-23.3	58,292	-0.04%
2022/04/27	104	58.67	77	59.00	57.50	27	56,591	0.05%	大買/
2022/04/26	30	59.57	35.3	60.07	59.90	-5.3	55,723	-0.01%
2022/04/25	124.5	61.93	113.5	62.19	61.30	11	54,787	0.02%	大買/大賣/
2022/04/22	120	64.46	87.5	65.01	63.30	32.5	54,173	0.06%	大買/
2022/04/21	94	67.77	83	68.21	67.10	11	53,260	0.02%
2022/04/20	53	69.88	66	69.70	69.00	-13	52,464	-0.02%
2022/04/19	218	70.49	185.3	69.93	68.70	32.7	51,235	0.06%	大買/大賣/
2022/04/18	183.3	68.13	246.4	69.01	71.70	-63.1	49,072	-0.13%	大買/大賣/
2022/04/15	171	67.25	197	67.58	65.20	-26	46,694	-0.06%	大買/大賣/
2022/04/14	194	67.80	160	67.95	67.80	34	44,797	0.08%	大買/大賣/
2022/04/13	203	68.62	193.3	68.53	66.40	9.7	42,994	0.02%	大買/大賣/
2022/04/12	304	65.94	280	67.01	66.80	24	41,136	0.06%	大買/大賣/
2022/04/11	79	66.61	77.9	66.49	67.80	1.1	38,299	0.00%
2022/04/08	75	59.19	146	60.67	61.70	-71	37,341	-0.19%	大賣/
2022/04/07	153.5	57.82	147	58.42	56.10	6.5	36,101	0.02%	大買/大賣/
2022/04/06	110	58.98	93.1	58.75	58.50	16.9	35,192	0.05%	大買/
2022/04/01	123.1	57.36	156.1	57.43	57.80	-33	34,117	-0.10%	大買/大賣/
2022/03/31	167	57.97	174.6	58.32	55.60	-7.6	32,297	-0.02%	大買/大賣/
2022/03/30	212	57.74	173	57.96	56.70	39	30,335	0.13%	大買/大賣/
2022/03/29	175.5	63.40	186.2	63.62	62.90	-10.7	28,862	-0.04%	大買/大賣/
2022/03/28	201	56.96	206.3	56.89	60.20	-5.3	25,109	-0.02%	大買/大賣/
2022/03/25	65.3	52.80	80	52.91	54.80	-14.7	22,696	-0.06%
2022/03/24	161.1	52.74	208.2	52.31	51.80	-47.1	21,101	-0.22%	大買/大賣/
2022/03/23	235	49.57	226	49.82	50.60	9	18,562	0.05%	大買/大賣/
2022/03/22	81	47.17	135	47.37	49.95	-54	16,892	-0.32%	大賣/
2022/03/21	43.7	45.15	16.1	44.85	45.45	27.6	15,894	0.17%
2022/03/18	71	44.96	67.2	44.98	44.70	3.8	15,684	0.02%
2022/03/17	70	43.50	37	43.16	43.05	33	15,315	0.22%
2022/03/16	72	46.18	61.9	47.26	43.85	10.1	15,210	0.07%
2022/03/15	168.5	48.74	146	48.55	45.00	22.5	14,501	0.16%	大買/大賣/
2022/03/14	78	46.02	116.5	46.43	48.40	-38.5	13,155	-0.29%	大賣/
2022/03/11	53	43.22	30	43.19	44.00	23	11,993	0.19%
2022/03/10	63	41.97	66.3	42.51	43.80	-3.3	11,624	-0.03%
2022/03/09	59	41.18	55	40.79	41.00	4	11,439	0.03%
2022/03/08	72	41.61	57	42.14	41.20	15	11,353	0.13%
2022/03/07	97	45.30	40	45.26	43.40	57	10,831	0.53%
2022/03/04	84	43.08	44.1	43.04	43.80	39.9	9,824	0.41%
2022/03/03	36	41.91	62	42.35	42.60	-26	9,365	-0.28%
2022/03/02	28.3	41.65	19	41.67	41.35	9.3	9,109	0.10%
2022/03/01	23	41.35	52	41.59	42.45	-29	8,603	-0.34%
2022/02/25	28.3	41.14	139	41.55	40.65	-110.7	8,385	-1.32%	大賣/鉅額交易
2022/02/24	71.3	41.34	55	41.54	41.05	16.3	7,923	0.21%
2022/02/23	38	41.18	69.1	40.73	41.45	-31.1	7,092	-0.44%
2022/02/22	108.5	39.69	81	39.41	38.30	27.5	6,374	0.43%	大買/
2022/02/21	124	39.63	215.6	39.47	39.75	-91.6	5,705	-1.61%	大買/大賣/
2022/02/18	71	38.10	103.6	37.97	39.25	-32.6	4,926	-0.66%	大賣/
2022/02/17	3	35.87	43.2	35.67	35.70	-40.2	4,461	-0.90%
2022/02/16	0	0.00	42	35.18	35.15	-42	4,404	-0.95%
2022/02/15	41	34.32	12.2	34.61	34.65	28.8	4,381	0.66%
2022/02/14	0	0.00	5	33.80	33.35	-5	4,357	-0.11%
2022/02/11	35	33.81	7	34.30	33.80	28	4,379	0.64%
2022/02/10	7	33.60	0	0.00	33.70	7	4,387	0.16%
2022/02/08	4	33.10	0	0.00	33.30	4	4,454	0.09%
2022/02/07	10	32.35	1	32.20	32.80	9	4,483	0.20%
2022/01/26	18	31.39	6	31.20	31.40	12	4,504	0.27%
2022/01/25	13	31.08	0	0.00	31.00	13	4,523	0.29%
2022/01/24	15.2	31.83	23	31.92	31.80	-7.8	4,549	-0.17%
2022/01/21	47	33.02	2	33.10	32.85	45	4,526	0.99%
2022/01/20	0	0.00	45	33.77	33.85	-45	4,503	-1.00%
2022/01/19	30	34.16	2	34.10	33.95	28	4,537	0.62%
2022/01/18	5	35.08	10	35.32	34.85	-5	4,611	-0.11%
2022/01/17	159	35.63	23	35.35	35.85	136	4,625	2.94%	大買/鉅額交易
2022/01/14	22	36.60	12.1	36.50	36.90	9.9	4,653	0.21%
2022/01/13	0	0.00	1	36.45	35.85	-1	4,782	-0.02%
2022/01/12	21	35.94	34	35.69	36.00	-13	5,831	-0.22%
2022/01/11	2	35.23	9	34.84	34.50	-7	5,893	-0.12%
2022/01/10	8	34.87	1	35.10	34.90	7	5,907	0.12%
2022/01/07	9	34.93	10	34.15	34.05	-1	5,868	-0.02%
2022/01/06	0	0.00	7	34.36	34.25	-7	5,880	-0.12%
2022/01/05	0	0.00	0.1	34.50	34.50	-0.1	5,892	0.00%
2022/01/04	21	34.57	0	0.00	34.40	21	5,934	0.35%
2022/01/03	4	34.26	25.1	34.20	34.55	-21.1	5,983	-0.35%
2021/12/30	5	33.85	0	0.00	34.05	5	6,108	0.08%
2021/12/29	4	33.70	2	33.73	33.85	2	6,132	0.03%
2021/12/28	0	0.00	0.1	33.25	33.35	-0.1	6,180	0.00%
2021/12/27	0	0.00	3	33.23	33.05	-3	6,342	-0.05%
2021/12/24	16	33.10	0	0.00	33.00	16	6,439	0.25%
2021/12/23	3	33.43	1	33.60	33.35	2	6,540	0.03%
2021/12/22	30	33.70	0	0.00	33.65	30	6,760	0.44%
2021/12/21	8	33.51	10	34.09	34.20	-2	6,899	-0.03%
2021/12/20	15	33.65	5	33.85	33.50	10	6,886	0.15%
2021/12/17	1	33.95	2	33.73	33.60	-1	6,883	-0.01%
2021/12/16	11	33.72	7	33.88	33.40	4	6,856	0.06%
2021/12/15	15.4	34.49	1	34.10	34.10	14.4	6,822	0.21%
2021/12/14	4	34.90	2	35.10	34.95	2	6,776	0.03%
2021/12/13	12.1	36.43	4	36.83	35.80	8.1	6,784	0.12%
2021/12/10	6	36.28	34.2	36.40	36.60	-28.2	6,712	-0.42%
2021/12/09	9.2	34.85	1	34.95	34.80	8.2	6,529	0.13%
2021/12/08	3	35.85	4.6	35.94	35.55	-1.6	6,496	-0.02%
2021/12/07	9	36.27	9	36.42	35.90	0	6,448	0.00%
2021/12/06	1	35.60	11.1	36.23	36.45	-10.1	6,404	-0.16%
2021/12/03	12	36.17	15	36.25	36.00	-3	6,342	-0.05%
2021/12/02	17	36.01	63.6	35.93	35.55	-46.6	6,078	-0.77%
2021/12/01	3	34.92	4.1	35.21	35.40	-1.1	5,855	-0.02%
2021/11/30	3	34.57	7.1	35.41	35.30	-4.1	5,825	-0.07%
2021/11/29	6.1	34.45	3	34.67	34.55	3.1	5,782	0.05%
2021/11/26	6	33.80	8.2	33.71	33.30	-2.2	5,756	-0.04%
2021/11/25	15	35.11	22	34.87	34.30	-7	5,736	-0.12%
2021/11/24	16	34.22	19	34.46	34.75	-3	5,537	-0.05%
2021/11/23	6	33.63	52	33.65	33.50	-46	5,532	-0.83%
2021/11/22	15	33.51	5	33.01	33.05	10	5,565	0.18%
2021/11/19	0	0.00	3	32.80	32.75	-3	5,610	-0.05%
2021/11/18	3	32.80	6	32.88	32.75	-3	5,851	-0.05%
2021/11/17	0	0.00	0.7	32.09	32.35	-0.7	6,208	-0.01%
2021/11/16	3	32.35	6	32.18	32.10	-3	6,408	-0.05%
2021/11/15	2	31.58	3	31.43	31.65	-1	6,492	-0.02%
2021/11/12	0.3	32.09	8	32.21	32.15	-7.8	6,512	-0.12%
2021/11/11	2	31.80	3	31.58	31.65	-1	6,470	-0.02%
2021/11/10	2	31.35	0	0.00	31.35	2	6,455	0.03%
2021/11/09	11	31.14	12	31.22	31.25	-1	6,461	-0.02%
2021/11/08	5	31.24	2	31.25	31.10	3	6,427	0.05%
2021/11/05	22	30.65	6	30.64	30.75	16	6,400	0.25%
2021/11/04	5	30.75	5	31.10	30.40	0	6,390	0.00%
2021/11/03	14	30.56	24	30.46	30.50	-10	6,362	-0.16%
2021/11/02	3	30.15	3	30.32	30.05	0	6,364	0.00%
2021/11/01	5	30.34	25	30.12	30.10	-20	6,341	-0.32%
2021/10/29	3.1	30.89	0	0.00	30.70	3.1	6,290	0.05%
2021/10/28	0	0.00	1	31.20	30.95	-1	6,260	-0.02%
2021/10/27	23.3	30.73	18	31.00	30.90	5.3	6,240	0.08%
2021/10/26	15	31.45	5	31.77	31.15	10	6,210	0.16%
2021/10/25	7	32.66	9	32.52	32.60	-2	6,117	-0.03%
2021/10/22	28	33.02	39	33.41	32.35	-11	6,084	-0.18%
2021/10/21	35	35.12	23	35.02	34.50	12	5,923	0.20%
2021/10/20	108	35.48	77.6	35.59	35.35	30.4	5,681	0.54%	大買/
2021/10/19	19.6	34.45	24.5	33.56	34.75	-4.9	4,571	-0.11%
2021/10/18	10	31.60	8.1	30.60	31.60	1.9	4,403	0.04%
2021/10/15	2	30.95	4.5	31.06	31.15	-2.5	4,400	-0.06%
2021/10/14	9	31.57	0	0.00	31.15	9	4,403	0.20%
2021/10/13	1	30.85	0	0.00	30.95	1	4,385	0.02%
2021/10/12	4	31.70	18	31.33	31.15	-14	4,417	-0.32%
2021/10/08	14	31.70	15	31.70	31.70	-1	4,495	-0.02%
2021/10/07	21	31.73	10	31.80	31.55	11	4,477	0.25%
2021/10/06	3	30.85	10	30.50	30.55	-7	4,408	-0.16%
2021/10/05	18	30.45	10.3	30.40	30.80	7.7	4,410	0.17%
2021/10/04	12.3	31.33	30	31.39	31.00	-17.7	4,406	-0.40%
2021/10/01	2.2	31.04	14	31.03	30.70	-11.8	4,313	-0.27%
2021/09/30	25	32.70	41.1	31.70	32.70	-16.1	4,287	-0.38%
2021/09/29	47	32.11	58.1	31.24	30.55	-11.1	4,279	-0.26%
2021/09/28	17	31.37	12.1	31.23	31.65	4.9	4,227	0.12%
2021/09/27	5	30.35	5	30.10	30.40	0	4,267	0.00%
2021/09/24	1	29.65	2	29.55	29.55	-1	4,559	-0.02%
2021/09/23	1	29.25	1	29.45	29.25	0	5,193	0.00%
2021/09/22	0	0.00	10	29.35	29.20	-10	5,751	-0.17%
2021/09/17	1	29.95	0	0.00	30.00	1	6,467	0.02%
2021/09/16	1	30.20	7	30.50	30.40	-6	7,413	-0.08%
2021/09/15	15	29.65	16	30.40	30.75	-1	7,897	-0.01%
2021/09/13	0	0.00	47	29.11	29.00	-47	8,416	-0.56%
2021/09/10	7	28.75	0	0.00	28.85	7	8,541	0.08%
2021/09/09	2	28.63	0	0.00	28.60	2	8,879	0.02%
2021/09/08	1	28.65	1	28.60	28.60	0	8,880	0.00%
2021/09/07	11	28.90	3	28.98	28.85	8	8,872	0.09%
2021/09/06	2	28.50	0	0.00	28.35	2	8,849	0.02%
2021/09/03	6	29.43	0	0.00	29.10	6	8,852	0.07%
2021/09/02	12	29.54	16	29.50	29.50	-4	8,836	-0.05%
2021/09/01	26.1	30.30	2	30.35	30.10	24.1	8,778	0.27%
2021/08/31	8.1	31.54	20	31.43	31.35	-11.9	8,734	-0.14%
2021/08/30	16.1	32.39	0	0.00	32.30	16.1	8,701	0.19%
2021/08/27	12	32.55	0	0.00	32.25	12	8,666	0.14%
2021/08/26	11	37.60	13	37.56	37.35	-2	8,590	-0.02%
2021/08/25	6	37.29	5	37.34	37.75	1	8,520	0.01%
2021/08/24	52	37.45	31	37.87	37.30	21	8,443	0.25%
2021/08/23	14	38.78	42.4	38.77	39.00	-28.4	8,198	-0.35%
2021/08/20	30	35.83	17.4	35.93	36.35	12.6	7,810	0.16%
2021/08/19	14	35.75	14	35.58	34.65	0	7,596	0.00%
2021/08/18	3	33.78	1	34.55	35.10	2	7,453	0.03%
2021/08/17	0	0.00	2	34.65	34.20	-2	7,397	-0.03%
2021/08/16	1	34.10	15	34.20	34.15	-14	7,396	-0.19%
2021/08/13	0	0.00	1	34.90	34.75	-1	7,382	-0.01%
2021/08/11	3	34.80	3	35.50	34.25	0	7,354	0.00%
2021/08/05	0	0.00	4	34.28	34.15	-4	7,381	-0.05%
2021/08/04	0.1	34.50	0	0.00	34.50	0.1	7,452	0.00%
2021/08/03	1	34.40	0	0.00	34.40	1	7,507	0.01%
2021/07/30	0	0.00	5	34.86	33.85	-5	7,582	-0.07%
2021/07/29	1.1	34.23	8	34.60	34.65	-6.9	7,595	-0.09%
2021/07/28	1	33.85	0	0.00	33.80	1	7,594	0.01%
2021/07/27	2.1	33.79	2	34.35	33.70	0.1	7,681	0.00%
2021/07/26	0	0.00	0.2	34.25	34.20	-0.2	7,893	0.00%
2021/07/23	0.1	34.70	2	34.65	34.75	-1.9	7,925	-0.02%
2021/07/22	0	33.90	3	33.85	33.90	-3	7,955	-0.04%
2021/07/21	2	33.90	1	34.50	33.85	1	8,120	0.01%
2021/07/20	7	34.66	21	34.40	34.40	-14	8,126	-0.17%
2021/07/19	1	34.90	1	35.35	35.30	0	8,170	0.00%
2021/07/16	53.3	35.53	1	35.65	35.20	52.3	8,460	0.62%
2021/07/15	37	35.99	51	36.23	36.25	-14	8,657	-0.16%
2021/07/14	15	34.81	27	35.03	34.95	-12	8,624	-0.14%
2021/07/13	44	35.93	49	35.11	35.00	-5	8,800	-0.06%
2021/07/12	1.1	36.50	2	36.90	36.75	-0.9	8,741	-0.01%
2021/07/09	13	36.62	0	0.00	36.45	13	8,704	0.15%
2021/07/08	9.1	37.35	21	37.60	37.60	-11.9	8,663	-0.14%
2021/07/07	12	36.98	20.2	37.38	37.05	-8.2	8,607	-0.10%
2021/07/06	4	37.85	2.4	38.54	37.65	1.6	8,534	0.02%
2021/07/05	10	36.39	15	37.37	38.35	-5	8,423	-0.06%
2021/07/02	35.1	37.32	37	37.97	37.60	-1.9	8,251	-0.02%
2021/07/01	36.2	39.94	17	40.68	39.00	19.2	8,075	0.24%
2021/06/30	95	41.31	64	40.69	40.30	31	7,755	0.40%
2021/06/29	51.3	41.01	50	41.31	40.40	1.3	7,129	0.02%
2021/06/28	90.3	42.63	81.8	43.01	42.30	8.5	6,604	0.13%
2021/06/25	61	38.82	149	39.35	40.00	-88	5,887	-1.49%	大賣/
2021/06/24	72	35.86	45.2	35.37	36.40	26.8	4,925	0.54%
2021/06/23	34	35.21	25.4	35.76	33.10	8.6	4,373	0.20%
2021/06/22	4	36.50	2.2	36.50	36.50	1.8	3,790	0.05%
2021/06/21	9	32.45	13.5	33.03	33.20	-4.5	3,686	-0.12%
2021/06/18	50	29.63	43	29.69	30.20	7	3,546	0.20%
2021/06/15	1	27.95	0	0.00	28.05	1	3,218	0.03%
2021/06/11	5	28.43	1	28.75	27.90	4	3,220	0.12%
2021/06/10	0	0.00	6	27.55	27.75	-6	3,185	-0.19%
2021/06/08	0	0.00	9	28.05	27.85	-9	3,163	-0.28%
2021/06/02	4	27.98	6	28.18	28.10	-2	3,101	-0.06%
2021/06/01	1	27.60	0	0.00	27.75	1	3,070	0.03%
2021/05/28	0	0.00	3	26.95	27.10	-3	3,035	-0.10%
2021/05/25	11	26.62	0	0.00	26.50	11	3,013	0.36%
2021/05/24	0	0.00	6	26.58	26.60	-6	3,001	-0.20%
2021/05/21	0	0.00	5	25.95	26.15	-5	2,989	-0.17%
2021/05/20	4	25.51	0	0.00	25.60	4	2,976	0.13%
2021/05/19	0	0.00	3	26.00	26.05	-3	2,968	-0.10%
2021/05/18	3	24.85	3	25.35	25.95	0	2,990	0.00%
2021/05/17	10	24.75	0	0.00	24.65	10	2,967	0.34%
2021/05/14	3	26.00	11	26.16	25.80	-8	2,927	-0.27%
2021/05/13	7	25.79	13	26.31	25.80	-6	2,896	-0.21%
2021/05/12	27	26.99	5	28.10	26.60	22	2,857	0.77%
2021/05/11	0	0.00	1	29.15	28.90	-1	2,769	-0.04%
2021/05/10	1	29.80	1	29.80	29.75	0	2,700	0.00%
2021/05/07	12	28.73	0	0.00	29.40	12	2,644	0.45%
2021/05/06	17	28.77	4	29.43	28.60	13	2,602	0.50%
2021/05/05	13	28.79	3	28.75	28.35	10	2,564	0.39%
2021/05/04	2	29.55	54	27.94	28.40	-52	2,543	-2.04%
2021/05/03	28.2	30.02	32.1	30.09	30.10	-3.9	2,435	-0.16%
2021/04/29	0	0.00	2	28.50	28.70	-2	2,190	-0.09%
2021/04/28	4	29.20	0	0.00	29.15	4	2,138	0.19%
2021/04/27	13	30.13	19	30.00	30.00	-6	2,084	-0.29%
2021/04/26	5	29.05	19.1	29.04	29.40	-14.1	1,878	-0.75%
2021/04/23	2	28.90	7	28.76	28.65	-5	1,820	-0.28%
2021/04/22	20	31.04	48	31.47	30.00	-28	1,751	-1.60%
2021/04/21	61.1	30.32	82.1	30.17	30.70	-21	1,429	-1.47%
2021/04/20	23	28.11	1.1	28.32	28.30	21.9	1,168	1.88%
2021/04/19	12	28.30	19	27.83	28.75	-7	1,064	-0.66%
2021/04/16	5	26.15	5	26.11	26.15	0	828	0.00%
2021/04/15	1	25.65	0	0.00	25.70	1	789	0.13%
2021/04/14	1	25.65	5	25.60	25.40	-4	776	-0.52%
2021/04/13	1	25.65	2	25.60	25.40	-1	761	-0.13%
2021/04/12	2	25.30	5	25.24	25.25	-3	734	-0.41%
2021/04/09	0	0.00	4	25.03	25.10	-4	722	-0.55%
2021/04/07	0	0.00	12	25.05	25.15	-12	701	-1.71%
2021/04/06	0	0.00	2	24.65	24.65	-2	687	-0.29%
2021/04/01	0	0.00	0.1	24.60	24.65	-0.1	716	-0.02%
2021/03/31	0	0.00	2	24.50	24.60	-2	711	-0.28%
2021/03/30	5	23.90	2	24.00	23.95	3	681	0.44%
2021/03/29	2	23.15	0	0.00	23.10	2	660	0.30%
2021/03/26	0	0.00	0	23.31	23.30	0	706	0.00%
2021/03/25	2	23.60	0	0.00	23.40	2	887	0.23%
2021/03/24	0	23.75	0	0.00	23.75	0	906	0.00%
2021/03/22	1	23.65	0	0.00	23.70	1	884	0.11%
2021/03/18	0	23.45	0.7	23.50	23.65	-0.6	865	-0.07%
2021/03/17	0	0.00	9	23.02	23.20	-9	847	-1.06%
2021/03/15	6	22.83	1	22.90	22.90	5	854	0.59%
2021/03/12	2	22.70	0.5	22.74	22.75	1.5	934	0.16%
2021/03/11	0	0.00	0	22.80	22.80	0	936	0.00%
2021/03/09	0	22.80	0	0.00	22.75	0	936	0.00%
2021/03/05	2	22.60	0	0.00	22.60	2	928	0.22%
2021/03/04	5	22.60	0	0.00	22.60	5	936	0.53%
2021/02/26	0	0.00	0	23.00	22.70	0	939	0.00%
2021/02/22	2	22.65	0	0.00	22.70	2	926	0.22%
2021/02/18	21	22.93	24	22.86	22.70	-3	919	-0.33%
2021/02/02	0	0.00	10	21.70	21.60	-10	883	-1.13%
2021/01/28	2	21.80	0	0.00	21.80	2	882	0.23%
2021/01/25	0	0.00	0.1	21.90	22.00	-0.1	864	-0.01%
2021/01/22	0	0.00	0.1	21.95	21.95	-0.1	855	-0.01%
2021/01/21	1	22.20	0	0.00	21.85	1	852	0.12%
2021/01/20	0	0.00	1	21.95	21.95	-1	847	-0.12%
2021/01/18	2	22.45	0	0.00	22.55	2	841	0.24%
2021/01/15	0	0.00	0.1	22.65	22.65	-0.1	837	-0.01%
2021/01/14	0	0.00	15	23.00	23.05	-15	822	-1.82%
2021/01/13	0	0.00	0.1	23.15	23.15	-0.1	818	-0.01%
2021/01/12	0	0.00	0.1	23.50	23.10	-0.1	811	-0.01%
2021/01/11	2	23.30	0.1	23.40	23.45	1.9	801	0.23%
2021/01/08	0	0.00	0.1	23.35	23.30	-0.1	793	-0.01%
2021/01/06	0	0.00	0	23.25	23.25	0	779	0.00%
2021/01/05	2	23.65	0	0.00	23.65	2	766	0.26%
2021/01/04	52	23.90	0	0.00	23.80	52	756	6.87%
2020/12/29	0	0.00	0.2	24.35	24.35	-0.2	723	-0.02%
2020/12/28	0	0.00	3	24.60	24.55	-3	702	-0.43%
2020/12/25	0	0.00	1	24.25	23.95	-1	653	-0.15%
2020/12/24	3	23.73	2	23.88	24.00	1	630	0.16%
2020/12/23	2	23.73	0	0.00	23.75	2	613	0.33%
2020/12/22	3	23.85	6.8	24.05	23.80	-3.8	601	-0.63%
2020/12/21	17	24.69	21	24.42	24.30	-4	555	-0.72%
2020/12/09	0	0.00	5	23.40	23.25	-5	347	-1.44%
2020/12/08	6	23.05	27.2	23.13	23.50	-21.2	335	-6.31%
2020/12/04	17	22.51	0	0.00	22.55	17	252	6.74%
2020/11/30	3	22.73	3	22.70	22.70	0	260	0.00%
2020/11/27	3	22.73	0	0.00	22.75	3	260	1.15%
2020/11/26	0	0.00	5	22.65	22.70	-5	274	-1.82%
2020/11/20	0	0.00	0.1	22.60	22.55	-0.1	294	-0.02%
2020/11/17	0.2	22.60	20	22.60	22.75	-19.9	313	-6.33%
2020/10/28	0.1	22.20	0	0.00	22.20	0.1	471	0.02%
2020/10/27	0.4	22.40	0	0.00	22.15	0.4	474	0.09%
2020/10/26	0	0.00	0	22.55	22.50	0	472	0.00%
2020/10/16	0	0.00	1	22.65	22.55	-1	508	-0.20%
2020/09/30	0	0.00	10	22.75	22.90	-10	621	-1.61%
2020/09/22	0	0.00	0.1	23.45	23.45	-0.1	773	-0.02%
2020/09/18	0	0.00	8	23.63	23.65	-8	812	-0.98%
2020/09/17	5	23.45	0	0.00	23.40	5	888	0.56%
2020/09/15	0	0.00	5	23.45	23.35	-5	912	-0.55%
2020/09/08	0.3	23.30	0	0.00	23.35	0.3	928	0.03%
2020/09/02	3	23.40	0	0.00	23.35	3	1,000	0.30%
2020/09/01	0	0.00	1	23.75	23.65	-1	1,006	-0.10%
2020/08/31	1	23.50	1	23.40	23.60	0	990	0.00%
2020/08/28	0	0.00	0.5	23.05	23.05	-0.5	968	-0.05%
2020/08/20	0	0.00	35.2	22.55	22.65	-35.2	959	-3.66%
2020/08/19	6	23.07	1	23.20	23.00	5	931	0.54%
2020/08/17	6	22.06	1	22.00	22.10	5	851	0.59%
2020/08/11	0	0.00	8	22.00	22.00	-8	845	-0.95%
2020/08/10	0	0.00	1	22.00	22.05	-1	842	-0.12%
2020/08/06	0	0.00	1	22.10	22.15	-1	841	-0.12%
2020/08/03	6	22.10	0	0.00	21.95	6	851	0.70%
2020/07/27	0	0.00	2	22.65	22.25	-2	908	-0.22%
2020/07/17	1	23.05	4.2	23.04	23.00	-3.2	946	-0.34%
2020/07/16	1	23.20	0	0.00	23.35	1	948	0.11%
2020/07/13	51	23.35	0	0.00	23.20	51	962	5.30%
2020/07/10	5	23.90	0	0.00	23.80	5	955	0.52%
2020/07/09	11	24.52	0	0.00	24.35	11	949	1.16%
2020/07/03	20	26.15	0	0.00	26.25	20	845	2.36%
2020/07/02	0	0.00	1	26.60	26.50	-1	833	-0.12%
2020/07/01	1	26.60	0	0.00	26.50	1	816	0.12%
2020/06/30	0	0.00	1	26.75	26.85	-1	790	-0.13%
2020/06/24	1	26.60	0	0.00	26.35	1	764	0.13%
2020/06/18	1	25.40	0	0.00	25.45	1	665	0.15%
2020/06/16	11	25.05	0	0.00	25.20	11	666	1.65%
2020/06/12	0	0.00	10	24.70	24.95	-10	665	-1.50%
2020/06/11	5	25.10	0	0.00	25.05	5	664	0.75%
2020/06/10	6	25.23	1	25.35	25.15	5	642	0.78%
2020/06/09	1	25.00	1	25.00	24.95	0	627	0.00%
2020/06/08	0	0.00	5	24.45	24.55	-5	623	-0.80%
2020/06/04	4	24.25	0	0.00	24.30	4	610	0.66%
2020/06/03	20	24.20	0	0.00	24.25	20	610	3.28%
2020/05/27	0	0.00	0	25.90	24.05	0	589	0.00%
2020/05/22	2	24.00	0	0.00	23.95	2	583	0.34%
2020/05/21	0	0.00	0	24.15	24.15	0	592	0.00%
2020/05/18	0	0.00	0	23.70	23.75	0	591	0.00%
2020/05/08	2	24.40	0	0.00	24.50	2	579	0.34%
2020/05/06	0	0.00	1	24.85	24.80	-1	563	-0.18%
2020/05/05	2	24.20	0	0.00	24.15	2	515	0.39%
2020/04/28	0	0.00	0.3	23.15	23.15	-0.3	470	-0.06%
2020/04/20	5	22.90	0	0.00	23.05	5	426	1.17%
2020/04/09	3	22.40	0	0.00	22.30	3	358	0.84%
2020/04/08	35	22.21	0	0.00	22.25	35	351	9.96%
2020/04/07	5	21.70	0	0.00	22.00	5	342	1.46%
2020/04/06	13	21.41	0	0.00	21.65	13	333	3.90%
2020/03/31	1	21.50	0	0.00	21.45	1	319	0.31%
2020/03/16	0	22.30	0	0.00	22.30	0	252	0.00%
2020/02/24	0.1	24.50	0	0.00	24.55	0.1	199	0.04%
2020/02/13	0	0.00	0	24.50	24.20	0	182	0.00%
2020/01/30	0	0.00	6	24.95	24.65	-6	156	-3.84%
2020/01/20	1	25.70	1	25.55	25.50	0	153	0.00%
2020/01/16	0	0.00	0.2	25.30	25.35	-0.2	148	-0.16%
2020/01/14	0.3	25.15	0	0.00	25.30	0.3	148	0.20%
2019/12/24	0	0.00	9	25.88	25.70	-9	148	-6.05%
2019/12/18	0	0.00	2	24.95	25.05	-2	139	-1.43%
2019/12/10	0	0.00	0.2	24.45	24.50	-0.2	131	-0.12%
2019/11/25	5	24.25	0	0.00	24.20	5	131	3.79%
2019/11/15	1	24.30	0	0.00	24.35	1	133	0.75%
2019/11/13	0	0.00	0	24.40	24.30	0	134	-0.03%
2019/11/11	6	24.43	0	0.00	24.40	6	140	4.28%
2019/11/08	3	24.85	0	0.00	24.95	3	131	2.28%
2019/09/18	0	0.00	0	25.65	25.65	0	251	0.00%
2019/09/04	0	0.00	0.3	25.75	25.75	-0.3	258	-0.10%
2019/08/30	0	0.00	5	25.60	25.70	-5	263	-1.90%
2019/08/16	5	25.00	0	0.00	24.95	5	265	1.89%
2019/08/14	5	25.50	0	0.00	25.45	5	256	1.95%
2019/08/02	5	25.90	5	25.90	26.15	0	263	0.00%
2019/08/01	5	26.00	0	0.00	26.10	5	260	1.92%
2019/07/31	5	26.13	0	0.00	26.10	5	261	1.91%
2019/07/30	0	0.00	1	26.25	26.15	-1	264	-0.38%
2019/07/26	5	26.30	0	0.00	26.40	5	281	1.77%
2019/07/23	1	26.40	0	0.00	26.35	1	276	0.36%
2019/07/22	15	26.25	10	26.25	26.20	5	267	1.87%
2019/07/19	5	28.00	0	0.00	28.00	5	252	1.98%
2019/07/09	0	0.00	2	27.60	27.60	-2	215	-0.93%
2019/07/05	0	0.00	2	27.13	27.25	-2	206	-0.97%
2019/06/21	0	0.00	13	26.31	26.35	-13	203	-6.38%
2019/06/20	0	0.00	1	26.20	26.20	-1	205	-0.49%
2019/06/19	0	0.00	8	26.20	26.25	-8	205	-3.90%
2019/05/10	0	0.00	2	26.00	25.85	-2	212	-0.94%
2019/05/09	0	0.00	0.1	25.85	25.85	-0.1	205	-0.02%
2019/05/08	0	0.00	2	26.00	26.00	-2	203	-0.98%
2019/05/07	0	0.00	4	25.95	25.90	-4	200	-1.99%
2019/05/03	0	0.00	11	26.26	26.15	-11	185	-5.93%
2019/04/26	0	0.00	1	26.00	26.00	-1	183	-0.55%
2019/04/11	0	0.00	1	26.30	26.35	-1	206	-0.48%
2019/04/10	0	0.00	21	26.40	26.50	-21	201	-10.41%
2019/04/09	0	0.00	3	26.05	26.00	-3	193	-1.55%
2019/03/22	0	0.00	30	25.90	25.90	-30	182	-16.43%
2019/03/18	0	0.00	2	25.75	25.75	-2	187	-1.06%
2019/03/08	0	25.85	0	0.00	25.85	0	205	0.00%
2019/03/06	0	0.00	4	26.05	26.05	-4	208	-1.92%
2019/03/05	0	0.00	3	25.95	26.00	-3	207	-1.44%
2019/02/27	0	25.75	0	0.00	25.80	0	211	0.00%
2019/02/20	4	25.64	1	25.55	25.75	3	210	1.43%
2019/02/18	0	0.00	2	25.90	25.95	-2	214	-0.93%
2019/02/14	6	26.30	0	0.00	26.30	6	217	2.76%
2019/02/12	10	26.20	0	0.00	26.30	10	231	4.32%
2019/01/30	42	26.09	0	0.00	26.05	42	232	18.09%
2019/01/29	2	26.05	0	0.00	26.10	2	233	0.86%
2019/01/17	1	26.75	0	0.00	26.70	1	256	0.39%
2019/01/16	1	26.85	0	0.00	26.80	1	259	0.39%
2019/01/15	3	26.20	0	0.00	26.25	3	254	1.18%
2019/01/07	20	25.35	0	0.00	25.30	20	285	7.01%
2018/12/10	2	25.80	0	0.00	25.85	2	417	0.48%
2018/12/06	0	0.00	3	25.60	25.75	-3	408	-0.73%
2018/11/30	0	25.15	0	0.00	25.15	0	398	0.00%
2018/11/29	1	25.15	0	0.00	25.10	1	397	0.25%
2018/11/28	2	25.00	0	0.00	25.10	2	394	0.51%
2018/11/21	0	0.00	10	24.35	24.65	-10	389	-2.57%
2018/11/16	0	0.00	1	24.55	24.60	-1	388	-0.26%
2018/10/23	1	23.50	1	23.60	23.45	0	344	0.00%
2018/10/15	2	22.30	4	22.30	22.85	-2	303	-0.66%
2018/10/12	6	22.24	2	22.55	22.35	4	292	1.37%
2018/10/11	3	22.05	6	22.40	22.25	-3	275	-1.09%
2018/10/09	8	24.41	1	24.60	24.40	7	221	3.15%
2018/10/02	10	27.50	2	27.50	27.50	8	157	5.07%
2018/09/20	5	27.00	1	27.05	27.00	4	167	2.39%
2018/09/12	0	0.00	1	26.90	26.75	-1	169	-0.59%
2018/09/11	0	0.00	2	26.70	26.70	-2	173	-1.15%
2018/09/10	0	0.00	1	27.00	26.75	-1	174	-0.57%
2018/09/06	2	27.20	1	27.10	27.05	1	171	0.58%
2018/09/05	1	27.25	0	0.00	27.00	1	172	0.58%
2018/09/03	0	0.00	2	27.20	27.20	-2	178	-1.12%
2018/08/29	0	0.00	4	27.10	27.15	-4	179	-2.23%
2018/08/20	0	0.00	1	26.90	26.95	-1	190	-0.52%
2018/08/10	3	27.70	0	0.00	27.70	3	211	1.42%
2018/07/31	0	0.00	0	27.80	27.80	0	228	0.00%
2018/07/27	1	27.70	0	0.00	27.70	1	239	0.42%
2018/07/20	0	0.00	7	27.45	27.40	-7	243	-2.87%
2018/07/13	1	27.50	0	0.00	27.55	1	251	0.40%
2018/07/12	0	0.00	2	28.10	28.25	-2	250	-0.80%
2018/07/10	2	28.05	0	0.00	28.05	2	246	0.81%
2018/07/06	0	0.00	10	27.63	27.85	-10	246	-4.06%
2018/07/05	1	27.95	0	0.00	27.90	1	246	0.41%
2018/07/04	2	27.90	0	0.00	27.90	2	252	0.79%
2018/06/29	1	28.30	0	0.00	28.35	1	256	0.39%
2018/06/28	0	0.00	2	28.50	28.30	-2	258	-0.77%
2018/06/14	0	0.00	2	29.10	29.05	-2	284	-0.70%
2018/06/04	0	0.00	1	29.30	29.30	-1	306	-0.33%
2018/05/31	0	0.00	1	29.25	29.20	-1	309	-0.32%
2018/05/30	0	0.00	1	29.05	29.10	-1	314	-0.32%
2018/05/29	7	29.00	0	0.00	29.10	7	317	2.21%
2018/05/28	7	29.26	0	0.00	29.30	7	312	2.24%
2018/05/25	1	29.60	2	29.70	29.55	-1	308	-0.32%
2018/05/24	2	29.85	0	0.00	29.85	2	310	0.64%
2018/05/23	0	0.00	6	30.05	30.25	-6	311	-1.92%
2018/05/21	0	0.00	7	29.40	29.50	-7	305	-2.29%
2018/05/18	0	0.00	3	29.28	29.35	-3	304	-0.99%
2018/05/16	5	28.90	0	0.00	28.90	5	315	1.58%
2018/05/10	1	29.15	0	0.00	29.25	1	357	0.28%
2018/05/07	3	29.00	0	0.00	29.00	3	435	0.69%
2018/05/02	0	0.00	8	29.55	29.55	-8	442	-1.81%
2018/04/27	1	29.45	0	0.00	29.40	1	482	0.21%
2018/04/24	5	29.50	2	29.70	29.55	3	508	0.59%
2018/04/23	0	0.00	2	30.15	30.15	-2	511	-0.39%
2018/04/19	0	0.00	0.3	30.10	30.20	-0.3	532	-0.06%
2018/04/18	1	29.90	0	0.00	29.90	1	542	0.18%
2018/04/17	0	0.00	2	30.05	30.00	-2	558	-0.36%
2018/04/16	3	30.20	0	0.00	30.15	3	640	0.47%
2018/04/13	0	0.00	0.3	30.40	30.45	-0.3	723	-0.04%
2018/04/11	0	0.00	2	30.55	30.60	-2	768	-0.26%
2018/04/02	0	0.00	1	30.25	30.40	-1	840	-0.12%
2018/03/30	0	0.00	2	30.00	30.00	-2	851	-0.23%
2018/03/28	1	29.70	0	0.00	29.90	1	850	0.12%
2018/03/27	0	29.95	0	0.00	30.05	0	848	0.00%
2018/03/21	0	30.50	0	0.00	30.50	0	865	0.00%
2018/03/20	0	30.50	0	0.00	30.55	0	864	0.00%
2018/03/19	1	30.15	0	0.00	30.20	1	868	0.12%
2018/03/16	1	30.15	0	0.00	30.15	1	866	0.12%
2018/03/15	2	30.30	0	0.00	30.35	2	863	0.23%
2018/03/13	0	0.00	7	30.51	30.85	-7	863	-0.81%
2018/03/12	5	30.25	4.6	30.25	30.40	0.4	859	0.04%
2018/03/09	2	30.20	2	30.30	30.25	0	860	0.00%
2018/03/06	2	30.20	2	30.40	30.10	0	884	0.00%
2018/03/05	2	30.20	2	30.50	30.15	0	886	0.00%
2018/03/02	2	30.15	0	0.00	30.15	2	891	0.22%
2018/02/27	2	30.40	2	30.45	30.20	0	893	0.00%
2018/02/23	7	30.23	0	0.00	30.45	7	895	0.78%
2018/02/21	6	29.95	5	30.00	29.90	1	904	0.11%
2018/02/12	5	29.60	0	0.00	29.65	5	903	0.55%
2018/02/09	1	28.70	1	29.30	29.60	0	907	0.00%
2018/02/08	0	0.00	7	29.76	29.85	-7	909	-0.77%
2018/02/07	0	0.00	2	29.30	29.25	-2	903	-0.22%
2018/02/06	32	29.09	18	29.14	29.05	14	902	1.55%
2018/02/05	2	30.55	0	0.00	30.70	2	879	0.23%
2018/02/02	0	0.00	13	31.45	31.35	-13	876	-1.48%
2018/02/01	0	0.00	6	31.75	31.55	-6	877	-0.68%
2018/01/31	0	0.00	1	31.70	31.70	-1	863	-0.12%
2018/01/30	2	31.40	9	31.33	31.10	-7	869	-0.80%
2018/01/25	1	30.60	0	0.00	30.90	1	843	0.12%
2018/01/24	0	0.00	3.1	30.99	30.95	-3.1	841	-0.37%
2018/01/23	3	29.90	5	30.81	30.75	-2	822	-0.24%
2018/01/22	7	30.36	0	0.00	30.20	7	805	0.87%
2018/01/19	1	30.50	0	0.00	30.40	1	814	0.12%
2018/01/15	1	31.10	8	31.18	31.05	-7	794	-0.88%
2018/01/12	8	31.14	0	0.00	31.10	8	793	1.01%
2018/01/11	0	0.00	4	31.43	31.45	-4	784	-0.51%
2018/01/10	1	31.90	5	32.06	31.50	-4	769	-0.52%
2018/01/09	1	31.00	22	31.56	31.60	-21	687	-3.05%
2018/01/08	1	30.60	5	30.90	30.75	-4	611	-0.65%
2018/01/05	9	30.97	23	30.75	30.80	-14	597	-2.34%
2018/01/04	3	30.15	0	0.00	30.10	3	566	0.53%
2018/01/03	0	0.00	6.5	30.19	30.15	-6.5	552	-1.18%
2018/01/02	2	30.10	0	0.00	30.05	2	530	0.38%