東鹼 (1708)-富邦-羅東券商分點個股進出

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
42.35
漲跌
▼1.50
漲幅
-3.42%
成交量
5,147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

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

東鹼 (1708)籌碼相關－富邦-羅東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-羅東券商分點個股進出
富邦-羅東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
2024/11/22	16	43.06	2	42.60	42.35	14	3,549	0.39%
2024/11/21	0	0.00	1	43.80	43.85	-1	4,095	-0.02%
2024/11/20	11	43.82	21	43.46	43.85	-10	4,585	-0.22%
2024/11/19	10	43.24	17	43.39	43.20	-7	4,589	-0.15%
2024/11/18	3	43.53	4.3	43.34	42.90	-1.3	4,634	-0.03%
2024/11/15	10	42.60	19	42.97	43.30	-9	4,660	-0.19%
2024/11/14	0	0.00	6	42.28	42.15	-6	4,643	-0.13%
2024/11/13	17	43.08	16	43.80	42.35	1	4,696	0.02%
2024/11/12	5	41.99	4.2	42.45	42.45	0.8	4,822	0.02%
2024/11/11	17	41.98	21.1	41.96	42.10	-4.1	4,983	-0.08%
2024/11/08	12	41.03	14	40.39	40.00	-2	4,823	-0.04%
2024/11/07	3	39.05	4	39.35	39.35	-1	4,749	-0.02%
2024/11/06	46.2	39.49	0	0.00	39.15	46.2	4,734	0.98%
2024/11/04	3	39.80	0	0.00	39.75	3	4,737	0.06%
2024/11/01	3	39.97	0	0.00	40.30	3	4,768	0.06%
2024/10/30	0	0.00	14	39.66	39.90	-14	4,779	-0.29%
2024/10/25	2	40.75	12	39.93	40.45	-10	4,789	-0.21%
2024/10/24	1	38.95	0	0.00	38.85	1	4,729	0.02%
2024/10/23	0	0.00	1	39.40	39.40	-1	4,741	-0.02%
2024/10/22	2	39.05	0	0.00	39.05	2	4,790	0.04%
2024/10/18	2	38.95	10	39.01	39.30	-8	4,834	-0.17%
2024/10/17	2	39.65	0	0.00	39.20	2	4,868	0.04%
2024/10/16	1	39.55	0	0.00	40.20	1	4,869	0.02%
2024/10/15	1	39.70	0	0.00	39.55	1	4,833	0.02%
2024/10/14	1	38.70	5.5	39.37	39.70	-4.5	4,836	-0.09%
2024/10/11	1.3	39.12	0	0.00	38.75	1.3	4,854	0.03%
2024/10/09	10	38.87	0	0.00	38.95	10	4,857	0.21%
2024/10/08	1	40.05	2	41.00	40.20	-1	4,795	-0.02%
2024/10/07	1	40.50	2	40.73	40.75	-1	4,784	-0.02%
2024/09/30	1	41.75	1	41.60	41.35	0	4,765	0.00%
2024/09/27	1	41.55	12.7	41.57	41.95	-11.7	4,740	-0.25%
2024/09/26	6	39.80	3.1	40.27	39.75	2.9	4,629	0.06%
2024/09/25	3	39.93	4	40.25	40.15	-1	4,593	-0.02%
2024/09/24	1	40.80	0	0.00	40.65	1	4,558	0.02%
2024/09/23	2	40.25	10	40.81	40.55	-8	4,532	-0.18%
2024/09/20	1	41.00	0	41.20	41.05	1	4,509	0.02%
2024/09/19	3	41.00	9	41.19	41.25	-6	4,499	-0.13%
2024/09/18	4	40.93	10	41.06	41.00	-6	4,461	-0.13%
2024/09/16	3	40.20	5	40.20	40.00	-2	4,392	-0.05%
2024/09/13	3.3	39.79	2	39.83	39.95	1.3	4,355	0.03%
2024/09/12	0	0.00	0	39.25	39.20	0	4,324	0.00%
2024/09/11	1	38.90	4	39.10	38.85	-3	4,303	-0.07%
2024/09/10	0	0.00	1.4	39.77	39.20	-1.4	4,274	-0.03%
2024/09/06	1	38.00	11	38.35	38.40	-10	4,195	-0.24%
2024/09/05	1	38.25	2	38.73	38.10	-1	4,186	-0.02%
2024/09/04	20	38.19	11	38.06	38.00	9	4,185	0.22%
2024/09/03	22	39.47	14	39.74	39.45	8	4,150	0.19%
2024/09/02	21	38.73	2	38.55	38.65	19	4,099	0.46%
2024/08/30	7	39.71	29	39.27	38.85	-22	4,071	-0.54%
2024/08/29	14	40.81	8	41.20	40.35	6	3,961	0.15%
2024/08/28	14	41.21	9	41.58	41.10	5	3,841	0.13%
2024/08/27	10	40.53	12	40.43	40.80	-2	3,774	-0.05%
2024/08/26	12	40.27	12	40.74	40.25	0	3,703	0.00%
2024/08/23	67	41.45	36	40.30	39.55	31	3,556	0.87%
2024/08/22	18	41.41	74.7	42.26	42.65	-56.7	2,972	-1.91%
2024/08/21	0	0.00	3	39.13	38.80	-3	2,455	-0.12%
2024/08/20	2	38.80	8	38.56	38.65	-6	2,399	-0.25%
2024/08/19	10	38.06	4	38.46	37.95	6	2,334	0.26%
2024/08/16	4	37.56	0	0.00	37.60	4	2,271	0.18%
2024/08/15	2	38.00	12	38.05	37.75	-10	2,243	-0.45%
2024/08/14	24	37.82	20	38.62	38.00	4	2,139	0.19%
2024/08/13	6	36.65	41.1	36.36	36.75	-35.1	1,799	-1.95%
2024/08/09	30	33.27	0	0.00	33.30	30	1,579	1.90%
2024/08/08	2	33.45	0	0.00	33.40	2	1,592	0.13%
2024/08/07	6	32.93	0	0.00	33.60	6	1,679	0.36%
2024/08/06	71	31.89	5	32.55	32.50	66	1,746	3.78%
2024/08/05	128	32.89	5	32.53	32.90	123	1,771	6.94%	大買/鉅額交易
2024/08/01	2	36.10	0	0.00	36.20	2	1,946	0.10%
2024/07/31	2	35.30	1	35.50	35.55	1	1,912	0.05%
2024/07/29	3	34.80	0	0.00	34.80	3	1,901	0.16%
2024/07/26	0	0.00	48	35.37	35.55	-48	1,898	-2.53%
2024/07/23	5	36.00	3	36.13	35.75	2	1,892	0.11%
2024/07/22	71	34.54	1	35.10	35.25	70	1,831	3.82%
2024/07/19	30	34.88	2	34.83	34.80	28	1,803	1.55%
2024/07/18	2	35.55	45.4	35.63	35.55	-43.4	1,776	-2.44%
2024/07/17	0	0.00	25	35.06	35.00	-25	1,728	-1.45%
2024/07/16	53	34.43	4	34.60	34.55	49	1,703	2.88%
2024/07/15	1	35.00	1	34.60	34.45	0	1,714	0.00%
2024/07/12	17	33.92	1.3	34.76	34.85	15.7	1,698	0.93%
2024/07/11	52	33.32	0	0.00	33.70	52	1,664	3.12%
2024/07/10	2	33.50	1	33.55	33.45	1	1,662	0.06%
2024/07/09	1.2	34.22	1	33.65	33.65	0.2	1,658	0.01%
2024/07/05	0	0.00	2	34.55	35.00	-2	1,617	-0.12%
2024/07/04	0	0.00	1	34.70	34.60	-1	1,596	-0.06%
2024/07/03	2	34.73	1	34.90	34.55	1	1,594	0.06%
2024/07/02	0	0.00	22	34.35	34.55	-22	1,562	-1.41%
2024/07/01	1	33.70	1	33.95	34.00	0	1,538	0.00%
2024/06/28	1	33.80	0	0.00	33.70	1	1,535	0.07%
2024/06/25	0	0.00	6	34.46	34.70	-6	1,508	-0.40%
2024/06/24	0	0.00	1	34.20	33.95	-1	1,470	-0.07%
2024/06/21	0	34.10	14	33.77	34.15	-14	1,465	-0.95%
2024/06/20	0.1	33.13	0	0.00	33.20	0.1	1,438	0.01%
2024/06/19	0	0.00	8	33.01	33.05	-8	1,434	-0.56%
2024/06/18	2	33.30	4	33.42	33.25	-2	1,433	-0.14%
2024/06/14	5	33.80	3	34.00	33.90	2	1,434	0.14%
2024/06/13	0	0.00	1	33.55	33.60	-1	1,428	-0.07%
2024/06/12	0	0.00	1	34.20	33.30	-1	1,425	-0.07%
2024/06/06	5	32.30	1	32.50	32.40	4	1,377	0.29%
2024/06/04	1.1	32.51	0	0.00	32.50	1.1	1,370	0.08%
2024/06/03	0	32.80	31	33.10	33.15	-31	1,373	-2.26%
2024/05/31	6.3	32.86	2	32.70	32.75	4.3	1,371	0.31%
2024/05/30	2	34.78	0	0.00	34.50	2	1,316	0.15%
2024/05/29	2	35.00	12	34.85	34.90	-10	1,283	-0.78%
2024/05/28	4.1	35.35	5	35.34	35.25	-0.9	1,250	-0.07%
2024/05/27	1.1	34.58	5	34.85	34.90	-3.9	1,210	-0.32%
2024/05/24	0	34.80	0	0.00	34.50	0	1,203	0.00%
2024/05/23	5.1	34.36	3	34.50	34.45	2.1	1,200	0.17%
2024/05/22	6	35.17	0	0.00	35.05	6	1,182	0.51%
2024/05/21	11	35.01	28	35.01	35.20	-17	1,157	-1.47%
2024/05/20	1	34.70	21	34.77	34.75	-20	1,127	-1.77%
2024/05/17	2	34.45	5	34.50	34.45	-3	1,112	-0.27%
2024/05/16	15	35.00	6	35.04	35.15	9	1,090	0.83%
2024/05/15	9.2	34.84	1.1	35.00	34.65	8.1	1,061	0.76%
2024/05/14	5	34.75	1	34.75	34.75	4	1,039	0.38%
2024/05/13	12	35.12	20	35.58	35.00	-8	1,015	-0.79%
2024/05/10	6	34.91	20	35.03	34.85	-14	925	-1.51%
2024/05/09	1	34.30	27.1	34.32	34.10	-26.1	847	-3.08%
2024/05/08	3	34.52	71.2	34.09	34.35	-68.2	795	-8.57%
2024/05/07	45	33.03	18.5	33.35	33.20	26.6	658	4.03%
2024/05/06	6	31.37	0	0.00	31.35	6	571	1.05%
2024/05/03	4	31.76	8	31.70	31.55	-4	576	-0.69%
2024/04/30	0	0.00	1	31.90	31.70	-1	564	-0.18%
2024/04/29	3	31.65	0	0.00	31.60	3	555	0.54%
2024/04/26	0	0.00	2	31.05	31.10	-2	541	-0.37%
2024/04/24	2	31.00	6	30.93	30.95	-4	536	-0.74%
2024/04/22	10	30.93	0	0.00	30.80	10	537	1.86%
2024/04/19	10.2	30.75	2	30.65	30.45	8.2	532	1.53%
2024/04/18	1	30.30	0	0.00	30.45	1	519	0.19%
2024/04/17	3	30.23	15	30.27	30.30	-12	519	-2.31%
2024/04/16	10	30.18	0	0.00	30.10	10	524	1.91%
2024/04/11	5	31.01	0	0.00	30.90	5	518	0.96%
2024/04/08	0.1	30.85	5	30.70	30.85	-5	518	-0.95%
2024/04/03	0	31.05	0	0.00	30.90	0	513	0.01%
2024/04/02	2	31.10	4	31.10	31.00	-2	513	-0.39%
2024/04/01	2	31.00	3	31.00	31.00	-1	517	-0.19%
2024/03/29	3	30.90	0	0.00	30.90	3	522	0.57%
2024/03/25	0	0.00	6	30.90	31.00	-6	550	-1.09%
2024/03/22	1	30.80	1	30.70	30.80	0	557	0.00%
2024/03/21	0	0.00	1	31.15	30.90	-1	569	-0.18%
2024/03/20	3	30.50	0	0.00	30.50	3	572	0.52%
2024/03/19	1	30.50	46	30.80	30.75	-45	569	-7.90%
2024/03/15	2.5	30.42	0.4	30.45	30.40	2.1	569	0.36%
2024/03/14	1	30.40	0	0.00	30.50	1	575	0.17%
2024/03/13	0.1	30.65	0	0.00	30.35	0.1	577	0.02%
2024/03/12	2	30.78	21	30.76	30.80	-19	585	-3.25%
2024/03/11	0.1	30.26	2	30.25	30.40	-1.9	594	-0.33%
2024/03/08	2.1	30.06	2	30.05	30.00	0.1	651	0.02%
2024/03/07	13.1	30.43	0.5	30.45	30.40	12.6	770	1.63%
2024/03/06	16	31.05	0	0.00	31.00	16	765	2.09%
2024/03/05	6.3	31.26	0	0.00	31.25	6.3	757	0.84%
2024/03/04	7.2	31.18	2	31.35	31.35	5.2	756	0.68%
2024/03/01	6.1	31.81	0	0.00	31.60	6.1	762	0.80%
2024/02/27	30.5	31.45	0	0.00	31.50	30.5	766	3.98%
2024/02/23	0	0.00	5	31.96	31.80	-5	753	-0.66%
2024/02/22	1	32.35	1	32.35	32.40	0	751	0.00%
2024/02/19	0.1	32.30	0	0.00	32.50	0.1	759	0.01%
2024/02/16	5	31.81	6	31.69	31.95	-1	770	-0.13%
2024/02/05	0.2	31.48	0	0.00	31.50	0.2	769	0.03%
2024/02/02	0	0.00	2	32.08	31.90	-2	766	-0.26%
2024/02/01	0	0.00	2	32.15	32.15	-2	765	-0.26%
2024/01/29	1	32.25	0	32.70	32.90	1	765	0.13%
2024/01/26	10	32.35	6.1	32.07	32.20	3.9	754	0.52%
2024/01/25	3	31.85	0	0.00	31.95	3	747	0.40%
2024/01/19	5	31.35	0	0.00	31.30	5	763	0.65%
2024/01/18	5.2	31.53	0	0.00	31.30	5.2	764	0.68%
2024/01/16	1	31.70	4.3	31.74	31.65	-3.3	768	-0.43%
2024/01/12	4.2	31.76	3	32.35	31.75	1.2	781	0.15%
2024/01/11	1	31.75	3	31.75	31.80	-2	785	-0.25%
2024/01/10	10	31.50	0	0.00	31.30	10	823	1.22%
2024/01/09	1	31.80	0	0.00	31.60	1	822	0.12%
2024/01/05	10	33.01	1	33.20	32.70	9	823	1.09%
2024/01/04	2	32.70	1	32.60	32.75	1	824	0.12%
2024/01/03	5	32.54	5	32.30	32.30	0	840	0.00%
2024/01/02	0	0.00	3	32.75	32.75	-3	842	-0.36%
2023/12/27	2	32.65	0	0.00	32.55	2	867	0.23%
2023/12/26	0	0.00	11	32.57	32.55	-11	868	-1.27%
2023/12/25	7.3	32.47	0	0.00	32.30	7.3	868	0.84%
2023/12/22	0.1	33.60	2	33.55	33.25	-2	857	-0.23%
2023/12/21	5.3	33.83	2	33.98	33.80	3.3	852	0.39%
2023/12/20	2	33.50	2	33.90	33.90	0	843	0.00%
2023/12/19	0	0.00	5	33.15	33.20	-5	834	-0.60%
2023/12/18	10	33.55	0	0.00	33.55	10	829	1.21%
2023/12/12	0	0.00	2	32.75	32.55	-2	823	-0.24%
2023/12/11	8.3	32.52	1	32.80	32.50	7.3	827	0.88%
2023/12/08	0.2	33.00	0	0.00	33.05	0.2	827	0.02%
2023/12/07	10	33.20	2	33.30	33.05	8	825	0.97%
2023/12/06	0	0.00	2	33.70	33.60	-2	817	-0.24%
2023/12/05	15.1	33.79	0	33.60	33.60	15	808	1.86%
2023/12/04	17	35.09	24.5	33.25	34.75	-7.5	758	-0.99%
2023/11/29	7	32.21	0	0.00	32.25	7	617	1.13%
2023/11/28	2	32.35	0	0.00	32.25	2	620	0.32%
2023/11/24	0	0.00	2	31.80	31.75	-2	666	-0.30%
2023/11/22	0	0.00	1	31.60	31.50	-1	671	-0.15%
2023/11/21	0	0.00	6	31.68	31.70	-6	675	-0.89%
2023/11/17	0	0.00	1	31.35	31.35	-1	673	-0.15%
2023/11/16	0	31.20	0	0.00	31.30	0	672	0.00%
2023/11/15	0	0.00	3	31.00	31.05	-3	675	-0.44%
2023/11/13	0.1	30.20	0	0.00	30.05	0.1	706	0.01%
2023/11/10	9	30.12	1	30.10	30.10	8	710	1.13%
2023/11/03	0	0.00	10	30.63	30.60	-10	760	-1.31%
2023/11/01	13.1	30.07	0	0.00	29.95	13.1	794	1.65%
2023/10/31	10.1	30.46	0	0.00	30.35	10.1	796	1.27%
2023/10/27	0	0.00	10	30.79	30.70	-10	853	-1.17%
2023/10/26	1.1	30.51	0	0.00	30.45	1.1	866	0.12%
2023/10/25	0	0.00	1	31.00	31.00	-1	880	-0.11%
2023/10/20	1	30.70	0	0.00	30.75	1	958	0.10%
2023/10/19	6	31.82	1	31.60	31.60	5	1,001	0.50%
2023/10/18	1	31.70	2	31.70	32.05	-1	1,221	-0.08%
2023/10/16	0	0.00	4	32.20	32.25	-4	1,265	-0.32%
2023/10/13	0	0.00	0.1	31.90	32.05	-0.1	1,311	-0.01%
2023/10/11	0.6	32.37	7	32.30	32.40	-6.4	1,328	-0.48%
2023/10/06	0	0.00	1	31.55	31.35	-1	1,323	-0.08%
2023/10/04	0	0.00	3	29.50	30.25	-3	1,337	-0.22%
2023/10/03	0	30.65	0	0.00	30.50	0	1,356	0.00%
2023/10/02	3	30.88	2	31.05	30.90	1	1,363	0.07%
2023/09/28	1.5	31.29	0	0.00	31.10	1.5	1,394	0.11%
2023/09/27	4.1	31.40	0	0.00	31.40	4.1	1,452	0.28%
2023/09/26	2.1	31.80	0	0.00	31.60	2.1	1,470	0.14%
2023/09/25	3	31.92	0	0.00	31.90	3	1,489	0.20%
2023/09/22	0	0.00	1	32.25	32.25	-1	1,492	-0.07%
2023/09/21	0	0.00	2	31.65	31.60	-2	1,492	-0.13%
2023/09/18	2	32.80	0	0.00	32.45	2	1,503	0.13%
2023/09/15	1	32.45	7	32.74	32.80	-6	1,509	-0.40%
2023/09/13	4	31.65	4	31.74	31.90	0	1,502	0.00%
2023/09/12	21.2	31.30	0	0.00	31.20	21.2	1,502	1.41%
2023/09/11	0.3	31.50	0	0.00	31.20	0.3	1,510	0.02%
2023/09/08	3.1	31.80	0	0.00	31.60	3.1	1,514	0.21%
2023/09/07	5.2	32.14	0	0.00	31.85	5.2	1,522	0.34%
2023/09/06	0	0.00	1	32.60	32.50	-1	1,525	-0.07%
2023/09/05	1	32.60	1	32.65	32.70	0	1,536	0.00%
2023/09/04	0.1	32.60	0	0.00	32.60	0.1	1,565	0.00%
2023/09/01	0.1	32.60	1	32.60	32.65	-0.9	1,572	-0.06%
2023/08/28	3.1	31.80	0	0.00	31.65	3.1	1,548	0.20%
2023/08/25	1	32.05	4	32.03	32.00	-3	1,555	-0.19%
2023/08/24	1.1	32.40	0.1	32.40	32.20	1	1,556	0.06%
2023/08/23	0	0.00	0.4	32.20	32.40	-0.4	1,560	-0.03%
2023/08/22	1.1	32.16	0	0.00	32.15	1.1	1,572	0.07%
2023/08/21	4.2	32.41	1	32.25	32.30	3.2	1,579	0.20%
2023/08/18	1.1	33.01	1	33.10	32.90	0.1	1,574	0.01%
2023/08/17	0.9	31.60	1	31.55	31.80	-0.1	1,542	0.00%
2023/08/16	4.1	31.34	0	0.00	31.30	4.1	1,544	0.27%
2023/08/15	6.1	31.84	5	31.80	31.85	1.1	1,550	0.07%
2023/08/14	6	32.12	2	31.85	31.75	4	1,559	0.26%
2023/08/11	2	33.05	12.4	33.06	33.00	-10.4	1,556	-0.67%
2023/08/10	7.1	33.40	11	33.35	33.25	-3.9	1,563	-0.25%
2023/08/09	6.2	33.75	3	33.70	33.70	3.2	1,595	0.20%
2023/08/08	20.2	34.18	2	34.33	34.10	18.2	1,597	1.14%
2023/08/07	1	35.20	0	0.00	35.15	1	1,589	0.06%
2023/08/04	12	35.38	10	35.00	35.25	2	1,619	0.12%
2023/08/02	14	35.48	23	35.29	35.15	-9	1,753	-0.51%
2023/08/01	1	34.25	0	0.00	34.35	1	1,749	0.06%
2023/07/31	7.1	34.35	1	34.35	34.10	6.1	1,764	0.35%
2023/07/28	7.4	34.69	2	34.65	34.60	5.4	1,749	0.31%
2023/07/26	6.1	35.28	1	35.55	35.10	5.1	1,725	0.30%
2023/07/25	4.4	35.55	2	35.53	35.50	2.4	1,720	0.14%
2023/07/24	5.1	36.66	26	36.35	36.65	-20.9	1,694	-1.23%
2023/07/21	80	38.21	70	38.17	37.70	10	1,668	0.60%
2023/07/20	15	36.29	0	0.00	36.00	15	1,480	1.01%
2023/07/19	5	36.08	2.3	35.80	35.40	2.7	1,468	0.18%
2023/07/18	3	35.25	3	35.18	34.95	0	1,458	0.00%
2023/07/17	23.2	33.48	5.9	33.37	33.45	17.3	1,490	1.16%
2023/07/14	24	33.58	0	0.00	33.40	24	1,499	1.60%
2023/07/13	2.1	33.23	2	33.40	33.20	0.1	1,517	0.01%
2023/07/12	2.2	34.01	0	0.00	33.95	2.2	1,536	0.14%
2023/07/11	7	34.55	1	34.65	34.60	6	1,538	0.39%
2023/07/10	3.1	34.66	0	0.00	34.50	3.1	1,550	0.20%
2023/07/07	2.1	35.65	1	35.45	35.60	1.1	1,541	0.07%
2023/07/06	13.1	36.41	0	0.00	36.30	13.1	1,543	0.85%
2023/07/05	6	39.70	5	39.71	39.60	1	1,535	0.07%
2023/07/04	5	39.35	1	39.45	39.35	4	1,482	0.27%
2023/07/03	0	0.00	1	39.10	39.35	-1	1,495	-0.07%
2023/06/29	2.1	38.70	0	0.00	38.75	2.1	1,518	0.14%
2023/06/28	0.1	38.95	0	0.00	38.65	0.1	1,629	0.01%
2023/06/27	0.1	39.05	2	39.00	38.90	-1.9	1,753	-0.11%
2023/06/26	1	39.05	1	38.90	39.10	0	1,767	0.00%
2023/06/21	0.1	38.86	1	38.90	39.05	-0.9	1,794	-0.05%
2023/06/20	7.1	38.86	0	0.00	38.90	7.1	1,799	0.39%
2023/06/19	0	0.00	1	39.00	38.95	-1	1,812	-0.06%
2023/06/16	3	38.65	14	38.58	38.70	-11	1,825	-0.60%
2023/06/15	2.1	38.43	0.4	38.50	38.45	1.8	1,838	0.10%
2023/06/14	11	38.75	0	0.00	38.75	11	1,840	0.60%
2023/06/13	1	38.40	0	0.00	38.40	1	1,875	0.05%
2023/06/12	1.1	38.01	1	38.00	38.00	0.1	1,886	0.01%
2023/06/09	12	38.40	0	0.00	38.60	12	1,897	0.63%
2023/06/08	0	0.00	6	38.58	38.50	-6	1,923	-0.31%
2023/06/07	3	37.97	1	38.00	38.10	2	1,945	0.10%
2023/06/06	1.2	37.68	0	0.00	37.90	1.2	1,971	0.06%
2023/06/05	1	37.80	6	37.89	37.85	-5	2,040	-0.25%
2023/06/02	0	0.00	10	37.55	37.45	-10	2,113	-0.47%
2023/06/01	1	37.45	1	37.20	37.40	0	2,325	0.00%
2023/05/30	15	36.45	0	0.00	36.50	15	2,668	0.56%
2023/05/29	1	36.40	2	36.55	36.40	-1	2,759	-0.04%
2023/05/26	6.1	36.50	9	36.30	36.30	-2.9	2,829	-0.10%
2023/05/25	2.1	36.83	0	0.00	36.75	2.1	2,864	0.07%
2023/05/23	14	37.21	0	0.00	37.10	14	2,889	0.48%
2023/05/22	10	36.90	39	36.51	36.90	-29	2,931	-0.99%
2023/05/19	4.2	36.43	5	36.40	36.50	-0.8	2,936	-0.03%
2023/05/18	1	36.50	0	0.00	36.50	1	2,940	0.03%
2023/05/17	1	36.45	1	36.15	36.45	0	2,941	0.00%
2023/05/15	3.1	35.90	1	35.35	35.60	2.1	2,940	0.07%
2023/05/12	4	36.84	1	36.70	36.40	3	2,919	0.10%
2023/05/11	4	36.84	1	36.70	36.60	3	2,926	0.10%
2023/05/10	3.1	36.45	1	36.55	36.70	2.1	2,923	0.07%
2023/05/09	47.4	37.68	7	37.19	37.00	40.4	2,901	1.39%
2023/05/08	3.1	40.39	5	40.50	40.30	-2	2,786	-0.07%
2023/05/05	1.1	41.25	0	0.00	41.25	1.1	2,765	0.04%
2023/05/04	2	41.45	3	41.40	41.40	-1	2,769	-0.04%
2023/05/02	3	41.40	0	0.00	41.60	3	2,880	0.10%
2023/04/28	8	41.35	14	41.38	41.35	-6	2,906	-0.21%
2023/04/27	1	41.40	0	0.00	41.25	1	2,913	0.03%
2023/04/26	14	40.46	0	0.00	40.70	14	2,892	0.48%
2023/04/25	17.1	40.96	4	40.96	40.60	13.1	2,888	0.45%
2023/04/24	3.1	41.20	0	0.00	41.15	3.1	2,884	0.11%
2023/04/21	4	41.49	15	41.25	41.30	-11	2,886	-0.38%
2023/04/20	3	42.42	7	42.19	42.00	-4	2,914	-0.14%
2023/04/19	10.1	42.38	63	42.51	42.35	-52.9	2,855	-1.85%
2023/04/18	3.2	42.87	0	0.00	42.65	3.2	2,851	0.11%
2023/04/17	13	43.10	1	43.25	43.20	12	2,830	0.42%
2023/04/13	7.1	42.65	0	0.00	42.65	7.1	2,798	0.25%
2023/04/12	0	0.00	13	42.91	42.95	-13	2,795	-0.47%
2023/04/11	5.2	42.86	1	42.90	42.75	4.2	2,792	0.15%
2023/04/10	0	42.70	29	42.82	42.90	-29	2,799	-1.04%
2023/04/07	2	42.15	0	0.00	42.20	2	2,809	0.07%
2023/04/06	6	42.15	0	0.00	42.05	6	2,803	0.21%
2023/03/30	24	42.53	4	42.44	42.60	20	2,792	0.72%
2023/03/29	10.1	43.15	3	42.88	42.65	7.1	2,784	0.25%
2023/03/28	20	43.15	16	43.13	42.95	4	2,706	0.15%
2023/03/27	15.2	41.80	1	41.85	41.90	14.2	2,617	0.54%
2023/03/24	2.1	42.01	1	42.00	41.95	1.1	2,629	0.04%
2023/03/23	0	0.00	2	42.20	42.25	-2	2,615	-0.08%
2023/03/22	6	42.46	79	42.51	42.45	-73	2,624	-2.78%
2023/03/21	3	41.98	3	42.08	42.20	0	2,628	0.00%
2023/03/20	13.1	41.97	0	0.00	41.85	13.1	2,622	0.50%
2023/03/17	4	42.16	1	42.10	42.10	3	2,620	0.11%
2023/03/16	15.2	42.18	25	42.28	41.80	-9.9	2,626	-0.38%
2023/03/15	21	43.00	1	43.00	43.10	20	2,611	0.77%
2023/03/14	6.1	42.19	2	42.63	42.70	4.1	2,643	0.16%
2023/03/13	22	42.13	30	42.00	42.30	-8	2,680	-0.30%
2023/03/10	7.2	42.94	5	43.40	42.85	2.2	2,732	0.08%
2023/03/09	11	44.15	1	44.10	43.95	10	2,797	0.36%
2023/03/08	10	43.89	9	43.96	43.80	1	2,894	0.03%
2023/03/07	100	44.42	4.1	44.38	44.55	95.9	2,837	3.38%
2023/03/06	29	45.46	12	45.36	45.05	17	2,779	0.61%
2023/03/03	20.5	44.27	92	44.35	44.80	-71.5	2,628	-2.72%
2023/03/02	1	42.50	3	42.65	42.65	-2	2,531	-0.08%
2023/03/01	26.1	42.91	13	43.13	42.40	13.1	2,516	0.52%
2023/02/24	60	42.66	12	42.81	42.50	48	2,448	1.96%
2023/02/23	1	42.60	6	42.60	42.55	-5	2,399	-0.21%
2023/02/22	0	0.00	10	41.88	41.85	-10	2,397	-0.42%
2023/02/21	13	42.29	7	42.16	42.15	6	2,414	0.25%
2023/02/20	22	41.86	4	42.38	42.40	18	2,428	0.74%
2023/02/17	10	41.00	1	41.25	41.25	9	2,423	0.37%
2023/02/16	4	41.05	0	0.00	41.05	4	2,474	0.16%
2023/02/15	2	41.08	1	40.95	41.00	1	2,538	0.04%
2023/02/14	2	41.10	1	41.05	40.90	1	2,560	0.04%
2023/02/13	1	40.65	8	40.61	40.80	-7	2,602	-0.27%
2023/02/10	14	41.05	20	41.33	41.10	-6	2,647	-0.23%
2023/02/09	10	41.85	1	41.65	41.70	9	2,678	0.34%
2023/02/08	5	41.89	3	41.88	41.80	2	2,722	0.07%
2023/02/07	4	41.83	0	0.00	42.10	4	2,732	0.15%
2023/02/06	0	0.00	37	42.11	41.85	-37	2,770	-1.34%
2023/02/03	26	42.55	3	42.47	42.35	23	2,814	0.82%
2023/02/02	68	42.55	17	42.41	42.45	51	2,825	1.80%
2023/02/01	35	42.38	1	42.20	42.45	34	2,941	1.16%
2023/01/31	35	42.41	2	42.18	42.45	33	2,960	1.11%
2023/01/30	0	0.00	2	41.50	41.45	-2	2,949	-0.07%
2023/01/16	2	40.35	0	0.00	40.45	2	3,059	0.07%
2023/01/13	2	40.60	0	0.00	40.55	2	3,199	0.06%
2023/01/11	0	0.00	7	40.00	40.05	-7	3,491	-0.20%
2023/01/10	5	40.09	10	40.50	39.95	-5	3,499	-0.14%
2023/01/09	7	41.24	0	0.00	41.15	7	3,484	0.20%
2023/01/05	0	0.00	12.5	40.66	40.65	-12.5	3,590	-0.35%
2023/01/04	10	40.89	3	40.58	40.55	7	3,636	0.19%
2022/12/30	3	40.50	1	40.35	40.10	2	3,711	0.05%
2022/12/29	3	40.18	2	40.13	40.25	1	3,731	0.03%
2022/12/28	5	40.50	0	0.00	40.50	5	3,776	0.13%
2022/12/26	2	41.00	1	40.85	40.85	1	3,827	0.03%
2022/12/23	2	40.75	0	0.00	40.75	2	3,901	0.05%
2022/12/22	0	0.00	2	41.30	41.30	-2	3,981	-0.05%
2022/12/21	1	41.15	0	0.00	40.60	1	4,095	0.02%
2022/12/20	2	41.63	2	41.75	40.40	0	4,140	0.00%
2022/12/16	3	42.45	1	42.40	42.40	2	4,237	0.05%
2022/12/14	5	42.70	1	42.70	42.80	4	4,352	0.09%
2022/12/13	2	43.15	2	43.00	42.75	0	4,429	0.00%
2022/12/12	2	43.05	1	43.00	43.00	1	4,861	0.02%
2022/12/08	0	0.00	1	43.60	44.00	-1	5,810	-0.02%
2022/12/07	1	43.50	0	0.00	43.25	1	5,876	0.02%
2022/12/06	5	43.50	0	0.00	43.45	5	6,022	0.08%
2022/12/05	9	44.60	1.3	44.81	44.70	7.7	6,138	0.13%
2022/12/02	2	44.70	16	44.84	45.15	-14	6,300	-0.22%
2022/12/01	17	44.16	49	44.30	44.25	-32	6,567	-0.49%
2022/11/30	8	43.78	17.5	43.52	43.40	-9.5	6,546	-0.15%
2022/11/29	1	42.10	2	42.13	42.30	-1	6,476	-0.02%
2022/11/28	1	42.10	4	42.05	42.10	-3	6,534	-0.05%
2022/11/25	1	42.15	4	42.16	42.00	-3	6,859	-0.04%
2022/11/24	47	42.43	40	42.14	42.25	7	6,887	0.10%
2022/11/23	1	43.55	2	44.00	44.15	-1	6,781	-0.01%
2022/11/22	3	42.90	2	43.20	43.20	1	6,888	0.01%
2022/11/21	2	43.55	3	43.50	43.45	-1	7,055	-0.01%
2022/11/18	12	43.40	12	43.45	43.10	0	7,312	0.00%
2022/11/17	1	43.85	6	43.98	43.90	-5	8,058	-0.06%
2022/11/16	0	0.00	2	44.30	43.85	-2	8,663	-0.02%
2022/11/15	13	43.89	3	43.80	43.90	10	8,699	0.11%
2022/11/14	26	44.35	12	43.88	44.40	14	8,794	0.16%
2022/11/11	3	43.80	4	43.54	43.35	-1	8,829	-0.01%
2022/11/10	6	42.68	21	42.72	42.60	-15	9,145	-0.16%
2022/11/09	14	43.19	1	42.95	43.20	13	9,292	0.14%
2022/11/08	3	42.78	2	43.18	42.45	1	9,405	0.01%
2022/11/07	4	42.13	6	42.14	42.10	-2	9,633	-0.02%
2022/11/04	11	41.65	6	41.57	41.95	5	9,658	0.05%
2022/11/03	2	40.98	2	40.93	41.50	0	9,709	0.00%
2022/11/02	2	41.00	18	41.19	41.25	-16	9,744	-0.16%
2022/11/01	2	41.05	2	41.12	41.15	0	9,751	0.00%
2022/10/31	11	40.15	1	40.30	40.20	10	9,752	0.10%
2022/10/28	18	39.80	4	40.40	39.45	14	9,786	0.14%
2022/10/27	0	40.40	28	40.00	40.65	-28	9,724	-0.29%
2022/10/26	4	39.53	0	0.00	39.35	4	9,747	0.04%
2022/10/25	4	40.16	34	40.15	40.10	-30	9,792	-0.31%
2022/10/24	27	40.22	8	40.20	40.20	19	9,827	0.19%
2022/10/21	29	40.43	4	39.78	39.60	25	10,008	0.25%
2022/10/20	32	40.42	19	39.25	38.85	13	9,960	0.13%
2022/10/19	0	0.00	0.1	39.60	39.50	-0.1	9,829	0.00%
2022/10/18	1	39.75	11	39.30	39.25	-10	9,847	-0.10%
2022/10/17	1	37.95	3	38.00	39.15	-2	9,959	-0.02%
2022/10/14	1.1	39.05	10	38.90	39.25	-8.9	10,033	-0.09%
2022/10/13	14.3	38.59	90	38.04	37.65	-75.7	10,121	-0.75%
2022/10/12	3	40.68	4	40.56	40.20	-1	10,390	-0.01%
2022/10/11	6	41.22	2	41.28	41.15	4	10,398	0.04%
2022/10/07	2	43.05	0	43.05	42.90	2	10,431	0.02%
2022/10/06	6	42.82	8	42.56	43.00	-2	10,580	-0.02%
2022/10/05	28	43.48	12	43.45	43.15	16	10,829	0.15%
2022/10/04	1	42.65	5.1	42.76	43.25	-4.1	11,540	-0.04%
2022/10/03	9	41.84	5	41.69	41.90	4	11,548	0.03%
2022/09/30	6.1	40.48	6	41.09	41.60	0.1	11,547	0.00%
2022/09/29	13.6	42.21	8.4	41.80	41.45	5.2	11,529	0.05%
2022/09/28	14.3	42.63	23	42.10	41.20	-8.7	11,508	-0.08%
2022/09/27	7	44.92	3	45.20	45.55	4	11,458	0.03%
2022/09/26	26.1	45.26	19	45.71	45.00	7.1	11,520	0.06%
2022/09/23	10	48.91	17	49.10	47.90	-7	11,524	-0.06%
2022/09/22	9	48.54	14	48.75	48.85	-5	11,540	-0.04%
2022/09/21	13	48.52	6.1	48.74	48.50	7	11,545	0.06%
2022/09/20	22.1	48.48	18.2	48.30	48.40	3.9	11,483	0.03%
2022/09/19	107.3	48.67	12	48.66	48.10	95.3	11,480	0.83%	大買/
2022/09/16	12.1	52.16	39.6	52.52	52.10	-27.5	11,116	-0.25%
2022/09/15	30	51.72	121	51.98	51.80	-91	10,753	-0.85%	大賣/
2022/09/14	11	48.55	8	48.69	49.05	3	10,357	0.03%
2022/09/13	34	49.91	2	49.63	49.20	32	10,436	0.31%
2022/09/12	4	50.06	10	50.20	50.50	-6	10,414	-0.06%
2022/09/08	28	49.18	23	49.38	49.60	5	10,439	0.05%
2022/09/07	29	48.85	19	48.68	49.05	10	10,388	0.10%
2022/09/06	9	46.96	6	46.81	46.10	3	10,126	0.03%
2022/09/05	2	48.55	1	48.30	47.90	1	10,170	0.01%
2022/09/02	12	49.20	7	49.01	48.85	5	10,351	0.05%
2022/09/01	17	49.94	30	49.82	49.00	-13	10,433	-0.12%
2022/08/31	19	48.18	6	48.30	48.20	13	10,327	0.13%
2022/08/30	3	48.87	2	49.30	49.00	1	10,338	0.01%
2022/08/29	13.3	49.06	4	49.10	48.40	9.3	10,345	0.09%
2022/08/26	40	51.22	19	51.96	50.50	21	10,307	0.20%
2022/08/25	13	51.82	21.2	51.81	51.70	-8.2	10,272	-0.08%
2022/08/24	65	52.06	11	52.09	52.10	54	10,231	0.53%
2022/08/23	20.1	51.00	24.3	50.32	50.70	-4.3	9,972	-0.04%
2022/08/22	4	48.68	2	48.73	48.50	2	9,618	0.02%
2022/08/19	32	49.67	29	48.98	48.75	3	9,822	0.03%
2022/08/18	4	48.65	2.2	48.58	48.75	1.8	10,018	0.02%
2022/08/17	4.1	49.45	11	49.50	49.05	-6.9	10,280	-0.07%
2022/08/16	25	48.16	3	48.55	48.05	22	10,650	0.21%
2022/08/15	7	49.49	9	49.31	49.35	-2	11,160	-0.02%
2022/08/12	39.5	48.97	22.2	48.59	48.25	17.3	11,284	0.15%
2022/08/11	6	47.46	8	47.49	46.90	-2	11,401	-0.02%
2022/08/10	18	48.14	17	47.94	47.55	1	11,732	0.01%
2022/08/09	3	47.90	3	48.22	48.35	0	12,276	0.00%
2022/08/08	23	47.43	3	47.38	47.75	20	13,090	0.15%
2022/08/05	4	46.85	2	47.43	47.95	2	13,654	0.01%
2022/08/04	7	45.56	8	45.99	46.30	-1	14,050	-0.01%
2022/08/03	3	46.60	14	46.21	45.45	-11	14,755	-0.07%
2022/08/02	6	47.43	4	46.90	46.80	2	15,652	0.01%
2022/08/01	34	48.53	40	48.77	48.60	-6	16,762	-0.04%
2022/07/29	14	47.64	2	47.75	47.85	12	18,292	0.07%
2022/07/28	18	47.96	61	47.83	47.50	-43	18,804	-0.23%
2022/07/27	3	46.47	3	46.70	46.90	0	19,191	0.00%
2022/07/26	4	46.50	24	46.43	46.25	-20	19,553	-0.10%
2022/07/25	9	45.69	12	45.70	45.70	-3	20,384	-0.01%
2022/07/22	7	45.66	25	45.99	45.25	-18	22,032	-0.08%
2022/07/21	16	45.24	15	45.62	45.60	1	22,803	0.00%
2022/07/20	13.6	46.90	8	46.94	46.50	5.6	23,657	0.02%
2022/07/19	76	48.00	22	48.17	46.65	54	24,294	0.22%
2022/07/18	4	45.65	5	45.66	45.10	-1	24,980	0.00%
2022/07/15	4	45.03	20	45.23	45.40	-16	25,809	-0.06%
2022/07/14	17	43.61	11	44.10	45.20	6	27,095	0.02%
2022/07/13	36	45.82	12	45.58	44.65	24	29,111	0.08%
2022/07/12	77	48.99	44	46.63	45.40	33	31,272	0.11%
2022/07/11	0	0.00	3.1	50.00	50.00	-3.1	32,433	-0.01%
2022/07/08	3.1	45.76	8	46.12	45.50	-4.9	34,197	-0.01%
2022/07/07	3	45.05	1	45.30	45.50	2	36,022	0.01%
2022/07/06	1	45.35	4	45.06	44.60	-3	38,830	-0.01%
2022/07/05	1	46.25	2	45.55	46.60	-1	39,761	0.00%
2022/07/04	2	45.05	2	45.08	45.10	0	40,939	0.00%
2022/07/01	2	45.18	15	45.23	43.45	-13	41,746	-0.03%
2022/06/30	2	46.03	16	45.30	45.30	-14	42,733	-0.03%
2022/06/29	1	47.15	26	46.85	46.60	-25	44,488	-0.06%
2022/06/28	1.1	48.65	1	48.35	48.20	0.1	46,429	0.00%
2022/06/27	4	48.73	2	48.75	48.75	2	47,870	0.00%
2022/06/24	3	47.78	27	47.21	47.10	-24	51,556	-0.05%
2022/06/23	2	48.30	5	47.40	47.35	-3	53,936	-0.01%
2022/06/22	18	49.02	22	47.98	48.00	-4	55,460	-0.01%
2022/06/21	11	48.56	15	48.48	49.85	-4	57,907	-0.01%
2022/06/20	7	48.59	11.7	47.89	47.40	-4.7	59,482	-0.01%
2022/06/17	10	49.17	24.2	49.44	49.50	-14.2	60,390	-0.02%
2022/06/16	18	50.92	33	51.95	49.20	-15	60,469	-0.02%
2022/06/15	1	52.40	2	52.05	52.20	-1	60,861	0.00%
2022/06/14	14.1	51.16	27	51.49	51.60	-12.9	61,113	-0.02%
2022/06/13	19.1	52.39	29	52.34	52.10	-9.9	61,744	-0.02%
2022/06/10	10	52.18	25	51.99	52.10	-15	62,909	-0.02%
2022/06/09	34	53.20	28	53.05	53.10	6	63,963	0.01%
2022/06/08	3	55.70	8	55.55	55.00	-5	64,169	-0.01%
2022/06/07	4	54.88	6	55.30	55.50	-2	64,538	0.00%
2022/06/06	21	55.16	9	55.06	55.00	12	64,775	0.02%
2022/06/02	22	54.65	5	54.64	54.50	17	65,227	0.03%
2022/06/01	6	55.20	7	55.49	55.30	-1	66,188	0.00%
2022/05/31	60	55.36	27	55.13	55.10	33	66,495	0.05%
2022/05/30	14	57.04	13	56.92	57.10	1	66,290	0.00%
2022/05/27	22	56.89	7.5	57.79	56.30	14.5	66,757	0.02%
2022/05/26	14	58.61	18.5	58.17	57.30	-4.5	66,793	-0.01%
2022/05/25	27	58.92	22	58.55	59.10	5	66,980	0.01%
2022/05/24	55	59.73	37	59.52	57.70	18	67,492	0.03%
2022/05/23	14	58.88	50	59.40	60.00	-36	67,475	-0.05%
2022/05/20	53	56.97	64	57.08	56.80	-11	67,499	-0.02%
2022/05/19	45	55.92	35	56.01	56.00	10	68,010	0.01%
2022/05/18	135	58.16	120	58.18	58.00	15	68,123	0.02%	大買/大賣/
2022/05/17	50	57.79	56.2	58.07	57.10	-6.2	67,820	-0.01%
2022/05/16	116.1	57.22	126	57.33	57.60	-9.9	67,246	-0.01%	大買/大賣/
2022/05/13	33.1	53.94	119	55.28	57.30	-85.9	66,438	-0.13%	大賣/
2022/05/12	47	53.94	86	53.89	53.00	-39	65,827	-0.06%
2022/05/11	73	54.88	85	55.06	55.20	-12	65,391	-0.02%
2022/05/10	129	56.45	73.4	56.29	55.40	55.6	64,624	0.09%	大買/
2022/05/09	104.4	61.86	105.4	60.94	60.00	-1.1	63,659	0.00%	大買/大賣/
2022/05/06	88.6	62.33	136	62.38	62.60	-47.4	62,466	-0.08%	大賣/
2022/05/05	26	59.90	30.1	60.16	61.00	-4.1	60,851	-0.01%
2022/05/04	84	59.26	77	59.00	58.90	7	60,262	0.01%
2022/05/03	34	57.57	19	57.47	57.90	15	59,631	0.03%
2022/04/29	203.1	59.07	118	58.63	58.70	85.1	59,225	0.14%	大買/大賣/
2022/04/28	114	61.22	177	61.24	59.60	-63	58,292	-0.11%	大買/大賣/
2022/04/27	140	59.01	144	58.83	57.50	-4	56,591	-0.01%	大買/大賣/
2022/04/26	155	59.44	163	59.02	59.90	-8	55,723	-0.01%	大買/大賣/
2022/04/25	72	61.86	99	61.96	61.30	-27	54,787	-0.05%
2022/04/22	148.2	64.38	93.1	64.79	63.30	55	54,173	0.10%	大買/
2022/04/21	117	67.70	94.8	68.14	67.10	22.2	53,260	0.04%	大買/
2022/04/20	69	69.63	99.1	69.99	69.00	-30.1	52,464	-0.06%
2022/04/19	225	70.21	148	69.91	68.70	77	51,235	0.15%	大買/大賣/
2022/04/18	118	68.74	173.5	69.77	71.70	-55.5	49,072	-0.11%	大買/大賣/
2022/04/15	103	67.78	97.5	67.76	65.20	5.5	46,694	0.01%	大買/
2022/04/14	120.1	67.79	116.3	68.58	67.80	3.8	44,797	0.01%	大買/大賣/
2022/04/13	164	68.40	165.2	68.80	66.40	-1.2	42,994	0.00%	大買/大賣/
2022/04/12	253.1	66.87	197.1	65.35	66.80	56	41,136	0.14%	大買/大賣/
2022/04/11	78	65.86	134.6	67.28	67.80	-56.6	38,299	-0.15%	大賣/
2022/04/08	35	59.71	117.5	60.89	61.70	-82.5	37,341	-0.22%	大賣/
2022/04/07	97	58.22	71	58.09	56.10	26	36,101	0.07%
2022/04/06	71.1	58.88	75.5	58.90	58.50	-4.4	35,192	-0.01%
2022/04/01	102.1	57.44	124.1	57.74	57.80	-22	34,117	-0.06%	大買/大賣/
2022/03/31	170.1	57.82	149	58.07	55.60	21.1	32,297	0.07%	大買/大賣/
2022/03/30	154	57.89	131	57.52	56.70	23	30,335	0.08%	大買/大賣/
2022/03/29	242	62.95	302	63.62	62.90	-60	28,862	-0.21%	大買/大賣/
2022/03/28	373	55.95	436.8	56.80	60.20	-63.8	25,109	-0.25%	大買/大賣/
2022/03/25	277	52.72	368.6	53.11	54.80	-91.6	22,696	-0.40%	大買/大賣/
2022/03/24	210	52.37	216.7	52.42	51.80	-6.7	21,101	-0.03%	大買/大賣/
2022/03/23	196	49.46	114	49.12	50.60	82	18,562	0.44%	大買/大賣/
2022/03/22	54	47.02	134	47.88	49.95	-80	16,892	-0.47%	大賣/
2022/03/21	77	44.75	69	44.88	45.45	8	15,894	0.05%
2022/03/18	85	45.22	152	45.05	44.70	-67	15,684	-0.43%	大賣/
2022/03/17	126	43.51	42	43.56	43.05	84	15,315	0.55%	大買/
2022/03/16	166	45.90	161.1	45.60	43.85	4.9	15,210	0.03%	大買/大賣/
2022/03/15	274	48.26	168.6	47.37	45.00	105.4	14,501	0.73%	大買/大賣/鉅額交易
2022/03/14	183	47.03	298.7	46.58	48.40	-115.7	13,155	-0.88%	大買/大賣/鉅額交易
2022/03/11	115	43.04	114	43.12	44.00	1	11,993	0.01%	大買/大賣/
2022/03/10	168	41.72	205	42.04	43.80	-37	11,624	-0.32%	大買/大賣/
2022/03/09	218.5	41.16	145	40.92	41.00	73.5	11,439	0.64%	大買/大賣/
2022/03/08	164.5	42.80	185.2	41.11	41.20	-20.7	11,353	-0.18%	大買/大賣/
2022/03/07	244	44.61	223	46.42	43.40	21	10,831	0.19%	大買/大賣/
2022/03/04	89	42.77	93.5	43.12	43.80	-4.4	9,824	-0.05%
2022/03/03	21.5	42.05	48.6	42.43	42.60	-27.1	9,365	-0.29%
2022/03/02	245	42.10	228.2	42.14	41.35	16.8	9,109	0.18%	大買/大賣/
2022/03/01	110.2	40.32	116.2	41.56	42.45	-6	8,603	-0.07%	大買/大賣/
2022/02/25	151.2	41.23	135.2	41.11	40.65	16	8,385	0.19%	大買/大賣/
2022/02/24	182.2	41.37	164	41.88	41.05	18.2	7,923	0.23%	大買/大賣/
2022/02/23	25	40.13	99	41.17	41.45	-74	7,092	-1.04%
2022/02/22	102	39.57	54	40.73	38.30	48	6,374	0.75%	大買/
2022/02/21	46.5	39.58	35.4	39.51	39.75	11.1	5,705	0.20%
2022/02/18	26	37.50	127.9	38.00	39.25	-101.9	4,926	-2.07%	大賣/鉅額交易
2022/02/17	11	35.46	15	35.43	35.70	-4	4,461	-0.09%
2022/02/16	4	34.73	4.5	34.81	35.15	-0.5	4,404	-0.01%
2022/02/15	7	34.42	36	34.47	34.65	-29	4,381	-0.66%
2022/02/14	10	33.30	0	0.00	33.35	10	4,357	0.23%
2022/02/11	10	34.06	5	34.00	33.80	5	4,379	0.11%
2022/02/10	0	0.00	0.2	33.55	33.70	-0.2	4,387	0.00%
2022/02/09	0	0.00	1	33.25	33.25	-1	4,439	-0.02%
2022/02/08	7	33.10	9	33.33	33.30	-2	4,454	-0.04%
2022/02/07	0	0.00	25.3	32.69	32.80	-25.3	4,483	-0.56%
2022/01/26	22	31.20	1	31.40	31.40	21	4,504	0.47%
2022/01/25	34	31.23	0	0.00	31.00	34	4,523	0.75%
2022/01/24	20	31.90	2	31.93	31.80	18	4,549	0.40%
2022/01/21	30	33.05	0	0.00	32.85	30	4,526	0.66%
2022/01/20	2	34.00	0	0.00	33.85	2	4,503	0.04%
2022/01/19	8.1	34.11	4	34.00	33.95	4.1	4,537	0.09%
2022/01/18	8	35.09	0	0.00	34.85	8	4,611	0.17%
2022/01/17	35	35.33	6	35.69	35.85	29	4,625	0.63%
2022/01/14	8	36.28	17.3	36.74	36.90	-9.3	4,653	-0.20%
2022/01/13	7	36.14	0	0.00	35.85	7	4,782	0.15%
2022/01/12	0	0.00	28.1	35.92	36.00	-28.1	5,831	-0.48%
2022/01/11	1	34.55	2	34.75	34.50	-1	5,893	-0.02%
2022/01/10	2	34.95	15.1	34.97	34.90	-13.1	5,907	-0.22%
2022/01/07	16	34.12	3.1	34.32	34.05	12.9	5,868	0.22%
2022/01/06	3	34.55	0.1	34.40	34.25	2.9	5,880	0.05%
2022/01/05	0	0.00	1	34.20	34.50	-1	5,892	-0.02%
2022/01/04	10.1	34.72	0	34.65	34.40	10.1	5,934	0.17%
2022/01/03	5	34.52	0.1	34.40	34.55	4.9	5,983	0.08%
2021/12/30	11.1	34.09	9	34.09	34.05	2.1	6,108	0.03%
2021/12/29	3.1	33.67	2	33.75	33.85	1.1	6,132	0.02%
2021/12/28	1	33.50	1	33.40	33.35	0	6,180	0.00%
2021/12/27	13	33.07	0	0.00	33.05	13	6,342	0.20%
2021/12/24	22	33.25	1	33.15	33.00	21	6,439	0.33%
2021/12/23	3	33.45	0	0.00	33.35	3	6,540	0.05%
2021/12/22	1	33.70	1	34.00	33.65	0	6,760	0.00%
2021/12/21	21	33.20	5	33.89	34.20	16	6,899	0.23%
2021/12/20	16	33.72	2.1	33.82	33.50	13.9	6,886	0.20%
2021/12/17	12	33.79	0	0.00	33.60	12	6,883	0.17%
2021/12/16	39.2	33.62	0	0.00	33.40	39.2	6,856	0.57%
2021/12/15	14.1	34.56	0	0.00	34.10	14.1	6,822	0.21%
2021/12/14	10	35.09	1	35.50	34.95	9	6,776	0.13%
2021/12/13	23	36.34	23	37.32	35.80	0	6,784	0.00%
2021/12/10	25	36.79	32.2	36.77	36.60	-7.2	6,712	-0.11%
2021/12/09	15	34.81	6	35.10	34.80	9	6,529	0.14%
2021/12/08	13	35.65	4	36.10	35.55	9	6,496	0.14%
2021/12/07	15	36.03	58	36.05	35.90	-43	6,448	-0.67%
2021/12/06	21	36.43	5.1	36.38	36.45	16	6,404	0.25%
2021/12/03	50	35.90	17.2	36.55	36.00	32.8	6,342	0.52%
2021/12/02	56	35.54	10.2	35.83	35.55	45.8	6,078	0.75%
2021/12/01	9.1	35.16	6	35.10	35.40	3.1	5,855	0.05%
2021/11/30	11	34.78	11	34.83	35.30	0	5,825	0.00%
2021/11/29	9	34.12	13	33.85	34.55	-4	5,782	-0.07%
2021/11/26	17	33.54	28	33.58	33.30	-11	5,756	-0.19%
2021/11/25	49	35.57	57	35.82	34.30	-8	5,736	-0.14%
2021/11/24	22	34.36	41.2	34.26	34.75	-19.2	5,537	-0.35%
2021/11/23	17	33.57	1	33.85	33.50	16	5,532	0.29%
2021/11/22	0	0.00	10	33.37	33.05	-10	5,565	-0.18%
2021/11/19	11	32.90	15	32.78	32.75	-4	5,610	-0.07%
2021/11/18	0	0.00	6.2	32.86	32.75	-6.2	5,851	-0.11%
2021/11/17	0	0.00	4.7	32.22	32.35	-4.7	6,208	-0.08%
2021/11/16	10	32.25	13.3	32.31	32.10	-3.3	6,408	-0.05%
2021/11/15	7	32.10	9	31.48	31.65	-2	6,492	-0.03%
2021/11/12	24	32.16	24.1	32.10	32.15	-0.1	6,512	0.00%
2021/11/11	31.9	31.78	37	31.69	31.65	-5.1	6,470	-0.08%
2021/11/10	0	0.00	3.1	31.60	31.35	-3.1	6,455	-0.05%
2021/11/09	8	31.10	0.1	31.20	31.25	8	6,461	0.12%
2021/11/08	14	31.40	0	0.00	31.10	14	6,427	0.22%
2021/11/05	0	0.00	1.1	30.65	30.75	-1.1	6,400	-0.02%
2021/11/04	2	30.55	0	0.00	30.40	2	6,390	0.03%
2021/11/03	11	30.64	10	30.55	30.50	1	6,362	0.02%
2021/11/02	3.5	30.23	8.7	30.16	30.05	-5.2	6,364	-0.08%
2021/11/01	17	30.16	5	29.92	30.10	12	6,341	0.19%
2021/10/29	14	30.69	0	0.00	30.70	14	6,290	0.22%
2021/10/28	6	30.78	15.7	30.87	30.95	-9.7	6,260	-0.15%
2021/10/27	9.2	31.15	6.1	30.95	30.90	3.1	6,240	0.05%
2021/10/26	19	31.32	3	31.60	31.15	16	6,210	0.26%
2021/10/25	2	32.63	1	32.70	32.60	1	6,117	0.02%
2021/10/22	54.2	33.47	74.4	32.90	32.35	-20.2	6,084	-0.33%
2021/10/21	48	35.06	91.3	35.16	34.50	-43.3	5,923	-0.73%
2021/10/20	83	35.79	156.1	35.57	35.35	-73.1	5,681	-1.29%	大賣/
2021/10/19	10	32.82	51.7	34.47	34.75	-41.7	4,571	-0.91%
2021/10/18	1	30.85	6.1	31.12	31.60	-5.1	4,403	-0.12%
2021/10/15	0	0.00	0.2	31.05	31.15	-0.2	4,400	-0.01%
2021/10/14	20	31.66	15	31.42	31.15	5	4,403	0.11%
2021/10/13	2	31.20	3	31.10	30.95	-1	4,385	-0.02%
2021/10/12	3	31.53	12.1	31.98	31.15	-9.1	4,417	-0.21%
2021/10/08	6	31.60	8.4	31.72	31.70	-2.4	4,495	-0.05%
2021/10/07	34.4	31.69	28	31.64	31.55	6.4	4,477	0.14%
2021/10/06	29	30.91	31.5	30.60	30.55	-2.5	4,408	-0.06%
2021/10/05	21	30.39	21	30.49	30.80	0	4,410	0.00%
2021/10/04	68	31.41	46	31.53	31.00	22	4,406	0.50%
2021/10/01	36	31.34	23	31.77	30.70	13	4,313	0.30%
2021/09/30	17	31.96	5	31.83	32.70	12	4,287	0.28%
2021/09/29	20	31.75	13.2	31.95	30.55	6.8	4,279	0.16%
2021/09/28	21	30.05	40.2	29.96	31.65	-19.2	4,227	-0.45%
2021/09/27	0	0.00	3	30.15	30.40	-3	4,267	-0.07%
2021/09/24	0	0.00	12	29.45	29.55	-12	4,559	-0.26%
2021/09/22	0	0.00	1	29.20	29.20	-1	5,751	-0.02%
2021/09/17	8	30.18	14	30.13	30.00	-6	6,467	-0.09%
2021/09/16	39	30.60	52	30.43	30.40	-13	7,413	-0.18%
2021/09/15	69	29.86	53	29.78	30.75	16	7,897	0.20%
2021/09/14	7	29.22	6	29.30	29.20	1	8,365	0.01%
2021/09/13	4	29.16	1	29.05	29.00	3	8,416	0.04%
2021/09/10	2	28.78	2	28.80	28.85	0	8,541	0.00%
2021/09/09	17	28.65	7	28.56	28.60	10	8,879	0.11%
2021/09/08	6	28.68	5	28.60	28.60	1	8,880	0.01%
2021/09/07	40	28.83	32	28.92	28.85	8	8,872	0.09%
2021/09/06	3	28.45	1	28.60	28.35	2	8,849	0.02%
2021/09/03	12	29.53	18	29.49	29.10	-6	8,852	-0.07%
2021/09/02	23.5	29.50	1	29.70	29.50	22.5	8,836	0.25%
2021/09/01	19	30.55	42	30.66	30.10	-23	8,778	-0.26%
2021/08/31	32	31.74	20	31.44	31.35	12	8,734	0.14%
2021/08/30	30	32.49	27	32.32	32.30	3	8,701	0.03%
2021/08/27	97.4	32.77	119	32.76	32.25	-21.6	8,666	-0.25%	大賣/
2021/08/26	86	37.59	47	37.41	37.35	39	8,590	0.45%
2021/08/25	32	37.04	35.4	37.49	37.75	-3.4	8,520	-0.04%
2021/08/24	56	38.77	35	37.66	37.30	21	8,443	0.25%
2021/08/23	90	38.90	83	38.96	39.00	7	8,198	0.09%
2021/08/20	37	35.67	70	35.54	36.35	-33	7,810	-0.42%
2021/08/19	53	35.28	21	34.80	34.65	32	7,596	0.42%
2021/08/18	5	33.58	13	34.68	35.10	-8	7,453	-0.11%
2021/08/17	14	34.54	4	34.53	34.20	10	7,397	0.14%
2021/08/16	8	34.26	11	34.36	34.15	-3	7,396	-0.04%
2021/08/12	10	34.14	5	34.19	34.15	5	7,351	0.07%
2021/08/11	2	34.15	4	34.80	34.25	-2	7,354	-0.03%
2021/08/10	1	34.60	0	0.00	34.70	1	7,340	0.01%
2021/08/06	0	0.00	5	34.88	34.70	-5	7,381	-0.07%
2021/08/04	0.2	34.50	1	34.55	34.50	-0.8	7,452	-0.01%
2021/08/03	2.3	34.48	0	0.00	34.40	2.3	7,507	0.03%
2021/08/02	0.1	34.45	0	0.00	34.65	0.1	7,556	0.00%
2021/07/30	1	34.25	0	0.00	33.85	1	7,582	0.01%
2021/07/28	0	0.00	2	33.35	33.80	-2	7,594	-0.03%
2021/07/27	3	34.02	1	34.35	33.70	2	7,681	0.03%
2021/07/26	1	34.35	5	34.45	34.20	-4	7,893	-0.05%
2021/07/23	1	34.50	0	0.00	34.75	1	7,925	0.01%
2021/07/22	1	33.70	1	34.40	33.90	0	7,955	0.00%
2021/07/21	1	33.75	1	35.10	33.85	0	8,120	0.00%
2021/07/20	6	34.55	0	0.00	34.40	6	8,126	0.07%
2021/07/19	0	0.00	2	35.25	35.30	-2	8,170	-0.02%
2021/07/16	5	35.42	3	35.20	35.20	2	8,460	0.02%
2021/07/15	37	36.32	37	36.45	36.25	0	8,657	0.00%
2021/07/14	3	34.77	6.8	34.77	34.95	-3.8	8,624	-0.04%
2021/07/13	7	35.41	0	0.00	35.00	7	8,800	0.08%
2021/07/12	7	36.70	1	37.20	36.75	6	8,741	0.07%
2021/07/09	31	36.79	5.5	36.71	36.45	25.5	8,704	0.29%
2021/07/08	84	37.30	17	37.69	37.60	67	8,663	0.77%
2021/07/07	7	37.06	106	37.59	37.05	-99	8,607	-1.15%	大賣/
2021/07/06	16	38.07	10.3	38.81	37.65	5.7	8,534	0.07%
2021/07/05	16	37.98	121	37.48	38.35	-105	8,423	-1.25%	大賣/鉅額交易
2021/07/02	16	37.69	13.1	38.38	37.60	2.9	8,251	0.03%
2021/07/01	14	40.07	32	40.72	39.00	-18	8,075	-0.22%
2021/06/30	44	40.84	69.4	40.41	40.30	-25.4	7,755	-0.33%
2021/06/29	252	42.26	60.1	41.41	40.40	191.9	7,129	2.69%	大買/鉅額交易
2021/06/28	53.1	42.65	53.8	43.26	42.30	-0.7	6,604	-0.01%
2021/06/25	62	39.12	97.5	39.39	40.00	-35.5	5,887	-0.60%
2021/06/24	26	35.70	36	35.78	36.40	-10	4,925	-0.20%
2021/06/23	41	35.87	69	36.19	33.10	-28	4,373	-0.64%
2021/06/22	10	36.50	12	36.50	36.50	-2	3,790	-0.05%
2021/06/21	15	32.42	31.7	33.13	33.20	-16.7	3,686	-0.45%
2021/06/18	16	30.06	21.4	29.58	30.20	-5.4	3,546	-0.15%
2021/06/17	0	0.00	2.1	28.05	28.20	-2.1	3,205	-0.06%
2021/06/16	20	28.05	0	0.00	27.95	20	3,203	0.62%
2021/06/15	0	0.00	1	28.00	28.05	-1	3,218	-0.03%
2021/06/11	0	0.00	1	27.80	27.90	-1	3,220	-0.03%
2021/06/10	1	27.50	1	27.55	27.75	0	3,185	0.00%
2021/06/08	0	0.00	5	28.05	27.85	-5	3,163	-0.16%
2021/06/07	0	0.00	1.3	28.31	28.35	-1.3	3,140	-0.04%
2021/06/04	0	0.00	10	28.05	28.00	-10	3,120	-0.32%
2021/06/03	1	28.50	0	0.00	28.35	1	3,112	0.03%
2021/06/02	11	27.90	0	0.00	28.10	11	3,101	0.35%
2021/06/01	0	0.00	40	27.53	27.75	-40	3,070	-1.30%
2021/05/31	15.1	27.75	2	27.88	27.50	13.1	3,062	0.43%
2021/05/27	15	26.50	0	0.00	26.70	15	3,024	0.50%
2021/05/25	2	26.50	0	0.00	26.50	2	3,013	0.07%
2021/05/24	0	0.00	5	26.65	26.60	-5	3,001	-0.17%
2021/05/21	15	26.15	1	26.29	26.15	14	2,989	0.47%
2021/05/20	1	25.75	0	0.00	25.60	1	2,976	0.03%
2021/05/19	1	25.60	6	26.15	26.05	-5	2,968	-0.17%
2021/05/18	0	0.00	1	26.00	25.95	-1	2,990	-0.03%
2021/05/17	0	25.45	0	0.00	24.65	0	2,967	0.00%
2021/05/14	31	26.33	0	0.00	25.80	31	2,927	1.06%
2021/05/13	0	0.00	7	25.25	25.80	-7	2,896	-0.24%
2021/05/12	22	26.45	19	26.12	26.60	3	2,857	0.11%
2021/05/11	8	29.08	9	29.38	28.90	-1	2,769	-0.04%
2021/05/10	10	29.50	4	29.83	29.75	6	2,700	0.22%
2021/05/07	10	29.00	5	29.06	29.40	5	2,644	0.19%
2021/05/06	3	28.85	5.2	29.09	28.60	-2.2	2,602	-0.08%
2021/05/05	1	28.15	3	28.65	28.35	-2	2,564	-0.08%
2021/05/04	9.1	28.97	2	29.28	28.40	7.1	2,543	0.28%
2021/05/03	24	30.07	87.4	29.89	30.10	-63.4	2,435	-2.60%
2021/04/29	14.1	28.51	20	28.45	28.70	-5.9	2,190	-0.27%
2021/04/28	11	29.33	2	29.70	29.15	9	2,138	0.42%
2021/04/27	8	29.76	18	29.70	30.00	-10	2,084	-0.48%
2021/04/26	4	28.85	7	29.45	29.40	-3	1,878	-0.16%
2021/04/23	9	28.78	0	0.00	28.65	9	1,820	0.49%
2021/04/22	47	30.60	44	31.25	30.00	3	1,751	0.17%
2021/04/21	22	29.55	35.2	29.61	30.70	-13.2	1,429	-0.93%
2021/04/20	7	27.84	8	28.14	28.30	-1	1,168	-0.08%
2021/04/19	41.1	28.38	56	28.52	28.75	-14.9	1,064	-1.40%
2021/04/16	27	26.23	2	26.20	26.15	25	828	3.02%
2021/04/15	0	0.00	1	25.55	25.70	-1	789	-0.13%
2021/04/14	1.1	25.23	10	25.65	25.40	-8.9	776	-1.15%
2021/04/13	2	25.60	1	25.65	25.40	1	761	0.13%
2021/04/12	0	0.00	2	25.30	25.25	-2	734	-0.27%
2021/04/09	1	24.95	14	25.04	25.10	-13	722	-1.80%
2021/04/08	0	0.00	2	25.00	25.05	-2	718	-0.28%
2021/04/07	17	25.02	14	24.91	25.15	3	701	0.43%
2021/04/06	17	24.66	0	0.00	24.65	17	687	2.47%
2021/04/01	1	24.50	8	24.58	24.65	-7	716	-0.98%
2021/03/31	0	0.00	62	24.50	24.60	-62	711	-8.72%
2021/03/30	1	24.00	1.3	23.92	23.95	-0.3	681	-0.05%
2021/03/29	0	23.00	0	0.00	23.10	0	660	0.00%
2021/03/26	12	23.35	1	23.40	23.30	11	706	1.56%
2021/03/25	6	23.59	0	23.53	23.40	6	887	0.68%
2021/03/23	3	23.65	0	0.00	23.65	3	899	0.33%
2021/03/22	2	23.70	2	23.73	23.70	0	884	0.00%
2021/03/19	0	0.00	1	23.45	23.55	-1	872	-0.11%
2021/03/18	1	23.60	2	23.58	23.65	-1	865	-0.12%
2021/03/17	1	23.15	1	23.35	23.20	0	847	0.00%
2021/03/12	0	0.00	10	22.70	22.75	-10	934	-1.07%
2021/03/11	1	22.80	0.1	22.80	22.80	0.9	936	0.09%
2021/03/05	0	22.85	0	0.00	22.60	0	928	0.00%
2021/03/04	10.8	22.74	2	22.65	22.60	8.8	936	0.94%
2021/02/25	1	22.95	0	0.00	22.95	1	938	0.11%
2021/02/24	0	22.94	0	0.00	22.95	0	940	0.00%
2021/02/22	60	22.65	0	0.00	22.70	60	926	6.48%
2021/02/18	1	22.75	3	22.80	22.70	-2	919	-0.22%
2021/02/17	4	21.66	0	0.00	21.70	4	887	0.45%
2021/01/25	30	21.99	0	0.00	22.00	30	864	3.47%
2021/01/21	2	22.00	1	22.10	21.85	1	852	0.12%
2021/01/20	0	0.00	5	21.90	21.95	-5	847	-0.59%
2021/01/15	4	22.78	0	0.00	22.65	4	837	0.48%
2021/01/14	1	23.05	1	23.05	23.05	0	822	0.00%
2021/01/13	2	23.15	1	23.15	23.15	1	818	0.12%
2021/01/11	1	23.50	0	0.00	23.45	1	801	0.12%
2021/01/08	0	0.00	2	23.25	23.30	-2	793	-0.25%
2021/01/07	0	0.00	5	23.35	23.50	-5	785	-0.64%
2021/01/06	1	23.40	1	23.30	23.25	0	779	0.00%
2021/01/05	1	23.70	1	23.80	23.65	0	766	0.00%
2021/01/04	1	23.90	0	0.00	23.80	1	756	0.13%
2020/12/31	0	0.00	36	24.21	24.15	-36	743	-4.84%
2020/12/29	3	24.28	0	0.00	24.35	3	723	0.41%
2020/12/28	11	24.45	3	24.73	24.55	8	702	1.14%
2020/12/25	2	24.10	6	24.05	23.95	-4	653	-0.61%
2020/12/24	0	0.00	6	23.66	24.00	-6	630	-0.95%
2020/12/23	1	23.75	17	23.55	23.75	-16	613	-2.61%
2020/12/22	24	24.37	8.6	23.88	23.80	15.4	601	2.56%
2020/12/21	27	23.84	3	23.93	24.30	24	555	4.32%
2020/12/18	2	23.05	0	0.00	23.05	2	369	0.54%
2020/12/16	0	0.00	10	22.90	23.00	-10	350	-2.86%
2020/12/15	0.7	22.80	0	0.00	22.85	0.7	352	0.20%
2020/12/11	1	22.90	1	22.95	22.70	0	347	0.00%
2020/12/10	0	0.00	16	23.15	23.05	-16	352	-4.54%
2020/12/08	21	23.30	896	23.08	23.50	-875	335	-260.70%	大賣/鉅額交易
2020/12/07	16	22.50	0	0.00	22.60	16	253	6.32%
2020/12/04	0	0.00	19	22.55	22.55	-19	252	-7.54%
2020/12/01	0	0.00	2	22.65	22.60	-2	256	-0.78%
2020/11/30	0.1	22.60	46	22.78	22.70	-45.9	260	-17.65%
2020/11/27	1	22.80	80.5	22.75	22.75	-79.5	260	-30.49%
2020/11/26	0	0.00	220	22.63	22.70	-220	274	-80.04%	大賣/鉅額交易
2020/11/25	0	22.50	101.2	22.56	22.50	-101.2	292	-34.64%	大賣/鉅額交易
2020/11/24	0	0.00	60	22.53	22.50	-60	297	-20.15%
2020/11/23	3	22.50	0.3	22.40	22.50	2.7	298	0.90%
2020/11/20	0	0.00	55	22.55	22.55	-55	294	-18.65%
2020/11/19	0	0.00	0	22.51	22.65	0	298	0.00%
2020/11/18	5	22.75	0	22.38	22.75	5	306	1.63%
2020/11/17	0	0.00	7	22.60	22.75	-7	313	-2.23%
2020/11/16	0	0.00	1	22.55	22.55	-1	342	-0.29%
2020/11/12	0	0.00	2	22.63	22.60	-2	423	-0.47%
2020/11/11	1	22.75	1	22.70	22.80	0	430	0.00%
2020/11/06	1.1	22.11	1	22.30	22.10	0.1	428	0.02%
2020/11/05	1	22.20	2	22.25	22.20	-1	434	-0.23%
2020/11/04	0.7	22.20	0	0.00	22.25	0.7	439	0.15%
2020/11/02	0	0.00	0.1	22.55	22.05	-0.1	454	-0.03%
2020/10/29	1	22.05	19	22.00	22.05	-18	468	-3.84%
2020/10/28	0	0.00	2	22.15	22.20	-2	471	-0.42%
2020/10/27	3	22.28	1	22.60	22.15	2	474	0.42%
2020/10/26	3	22.35	2	22.53	22.50	1	472	0.21%
2020/10/23	3	22.50	0	0.00	22.55	3	472	0.64%
2020/10/19	0	0.00	2	22.78	22.80	-2	505	-0.40%
2020/10/14	1	22.55	0	0.00	22.60	1	518	0.19%
2020/10/08	1	22.80	0	0.00	22.90	1	537	0.19%
2020/10/05	0	0.00	1	23.10	22.85	-1	582	-0.17%
2020/09/24	1	22.80	0	0.00	22.75	1	726	0.14%
2020/09/21	2	23.80	0	0.00	23.75	2	792	0.25%
2020/09/18	0	0.00	3	23.65	23.65	-3	812	-0.37%
2020/09/17	0.6	23.40	0	0.00	23.40	0.6	888	0.07%
2020/09/16	0	0.00	2	23.40	23.40	-2	895	-0.22%
2020/09/15	1	23.40	1	23.90	23.35	0	912	0.00%
2020/09/11	0.1	23.30	0	0.00	23.30	0.1	913	0.02%
2020/09/10	1	23.40	0	0.00	23.40	1	918	0.11%
2020/09/07	1	23.55	0	0.00	23.35	1	936	0.11%
2020/09/04	0	0.00	2.5	23.20	23.30	-2.5	956	-0.27%
2020/09/03	0	0.00	10	23.30	23.30	-10	980	-1.02%
2020/09/01	0	0.00	2	23.73	23.65	-2	1,006	-0.20%
2020/08/31	2	23.55	14	23.48	23.60	-12	990	-1.21%
2020/08/28	0	0.00	2	23.08	23.05	-2	968	-0.21%
2020/08/27	2	22.55	0	0.00	22.55	2	965	0.21%
2020/08/26	5	22.70	0	0.00	22.70	5	967	0.52%
2020/08/25	0	0.00	2	22.65	22.60	-2	970	-0.21%
2020/08/19	18	23.23	14	23.16	23.00	4	931	0.43%
2020/08/17	5	22.00	0	0.00	22.10	5	851	0.59%
2020/08/13	2	21.85	0	0.00	21.85	2	847	0.24%
2020/08/11	3	22.00	0	0.00	22.00	3	845	0.35%
2020/08/07	6	22.15	0	0.00	22.00	6	843	0.71%
2020/08/06	1	22.15	30	22.20	22.15	-29	841	-3.45%
2020/08/05	30	22.05	0	0.00	22.20	30	844	3.55%
2020/08/04	0.1	22.00	0	0.00	22.00	0.1	839	0.01%
2020/08/03	5	22.00	0	0.00	21.95	5	851	0.59%
2020/07/31	5	22.00	2	22.08	22.10	3	856	0.35%
2020/07/30	4	22.08	0	0.00	22.05	4	900	0.44%
2020/07/28	4	22.00	0	0.00	21.75	4	904	0.44%
2020/07/27	1	22.30	0	0.00	22.25	1	908	0.11%
2020/07/24	0	0.00	1	22.75	22.70	-1	925	-0.11%
2020/07/21	1	23.15	0	0.00	23.15	1	936	0.11%
2020/07/20	1	23.10	0	0.00	23.25	1	942	0.11%
2020/07/17	2	23.13	2	23.18	23.00	0	946	0.00%
2020/07/14	1	23.30	0	0.00	23.30	1	956	0.10%
2020/07/13	4	23.26	60	23.20	23.20	-56	962	-5.82%
2020/07/10	1	23.80	39	23.80	23.80	-38	955	-3.98%
2020/07/09	79	24.52	1	24.45	24.35	78	949	8.21%
2020/07/08	2	26.65	39	26.66	27.30	-37	918	-4.03%
2020/07/07	5	26.75	1	26.40	26.35	4	860	0.46%
2020/07/06	0.1	26.50	12	26.55	26.60	-11.9	854	-1.39%
2020/07/03	2	26.05	71	26.21	26.25	-69	845	-8.16%
2020/07/02	6	26.54	65	26.55	26.50	-59	833	-7.08%
2020/07/01	15	26.63	4	26.60	26.50	11	816	1.35%
2020/06/30	0	0.00	87	26.72	26.85	-87	790	-11.01%
2020/06/29	0	0.00	16	26.54	26.50	-16	776	-2.06%
2020/06/24	7	26.34	11	26.19	26.35	-4	764	-0.52%
2020/06/23	2	25.65	0	0.00	25.65	2	685	0.29%
2020/06/22	1	25.70	0	0.00	25.75	1	678	0.15%
2020/06/19	4	25.34	2	25.33	25.35	2	664	0.30%
2020/06/18	2	25.50	7	25.33	25.45	-5	665	-0.75%
2020/06/17	6	25.45	5	25.30	25.40	1	663	0.15%
2020/06/16	1	25.00	0	0.00	25.20	1	666	0.15%
2020/06/15	8	25.06	0	0.00	24.80	8	670	1.19%
2020/06/11	0	0.00	1	25.00	25.05	-1	664	-0.15%
2020/06/10	1	25.15	8.2	25.21	25.15	-7.2	642	-1.11%
2020/06/09	5	25.05	6	24.84	24.95	-1	627	-0.16%
2020/06/08	12	24.50	8	24.46	24.55	4	623	0.64%
2020/06/05	0	0.00	1	24.25	24.35	-1	609	-0.16%
2020/06/04	0	0.00	4	24.35	24.30	-4	610	-0.66%
2020/06/03	1	24.15	0	0.00	24.25	1	610	0.16%
2020/06/02	10	24.00	0	0.00	24.25	10	601	1.66%
2020/06/01	8	24.10	0	0.00	24.10	8	599	1.34%
2020/05/28	6	24.00	0	0.00	23.85	6	588	1.02%
2020/05/27	2	24.05	0	25.90	24.05	2	589	0.34%
2020/05/26	5	23.92	10	24.05	24.05	-5	588	-0.85%
2020/05/25	0	0.00	51	23.85	23.85	-51	585	-8.71%
2020/05/21	0	0.00	0.1	24.15	24.15	-0.1	592	-0.01%
2020/05/15	6	23.80	0	0.00	24.00	6	592	1.01%
2020/05/14	0	0.00	4	23.98	23.95	-4	589	-0.68%
2020/05/13	0	0.00	3	24.32	24.30	-3	583	-0.51%
2020/05/12	2	24.30	0	0.00	24.45	2	587	0.34%
2020/05/11	0	0.00	25	24.63	24.50	-25	586	-4.26%
2020/05/08	0	0.00	5.4	24.52	24.50	-5.4	579	-0.92%
2020/05/07	10	24.70	10	24.74	24.80	0	567	0.00%
2020/05/06	10	24.75	11	24.90	24.80	-1	563	-0.18%
2020/05/05	3	24.20	0	0.00	24.15	3	515	0.58%
2020/05/04	8	23.97	2	23.78	24.15	6	515	1.16%
2020/04/29	6	23.79	0	0.00	23.75	6	493	1.22%
2020/04/28	6	23.15	0	0.00	23.15	6	470	1.28%
2020/04/21	1	22.30	0	0.00	22.30	1	441	0.23%
2020/04/17	2	23.20	0	0.00	23.15	2	421	0.47%
2020/04/16	5	22.80	10	22.90	22.90	-5	407	-1.23%
2020/04/15	10.4	23.00	5	23.15	23.10	5.4	394	1.36%
2020/04/14	1	22.80	0	0.00	23.00	1	379	0.26%
2020/04/13	1	22.65	0	0.00	22.65	1	367	0.27%
2020/04/10	0	0.00	6	22.35	22.45	-6	359	-1.67%
2020/04/01	1	21.25	3	21.60	21.65	-2	326	-0.61%
2020/03/30	0	0.00	11	20.55	20.55	-11	310	-3.54%
2020/03/27	3	20.45	0	0.00	20.30	3	303	0.99%
2020/03/24	0	0.00	1	19.95	20.15	-1	298	-0.33%
2020/03/20	1	20.45	0	0.00	20.00	1	284	0.35%
2020/03/19	0	0.00	5	19.50	20.00	-5	274	-1.82%
2020/03/17	0	0.00	16	21.48	21.40	-16	260	-6.15%
2020/03/16	0	22.30	0	0.00	22.30	0	252	0.00%
2020/03/13	0	0.00	61	22.57	22.45	-61	246	-24.73%
2020/03/09	0	0.00	1	24.25	24.10	-1	211	-0.47%
2020/02/27	0	0.00	10.5	24.36	24.30	-10.5	203	-5.17%
2020/02/21	0	0.00	2	24.60	24.95	-2	187	-1.07%
2020/02/13	5	24.11	100	24.26	24.20	-95	182	-52.01%
2020/02/11	1	24.30	2.4	24.26	24.35	-1.4	174	-0.78%
2020/02/10	0	0.00	0.3	24.25	24.35	-0.3	173	-0.15%
2020/01/30	10	24.90	2	24.70	24.65	8	156	5.12%
2020/01/17	0	0.00	0	25.50	25.65	0	152	0.00%
2020/01/09	2	25.25	0	0.00	25.35	2	148	1.35%
2020/01/08	0	0.00	2	25.30	25.25	-2	148	-1.35%
2020/01/06	0	0.00	1	25.50	25.40	-1	149	-0.67%
2019/12/30	2	25.40	0	0.00	25.35	2	151	1.32%
2019/12/24	38	25.79	0	0.00	25.70	38	148	25.55%
2019/12/23	0	0.00	1	25.35	25.50	-1	142	-0.70%
2019/12/20	20	25.15	0	0.00	25.25	20	142	14.03%
2019/12/18	0	0.00	5	25.05	25.05	-5	139	-3.58%
2019/12/17	0	0.00	8	24.93	24.95	-8	138	-5.80%
2019/12/16	0	0.00	2	24.75	24.90	-2	136	-1.46%
2019/12/13	8	24.62	0	0.00	24.60	8	134	5.93%
2019/12/12	2	24.63	0	0.00	24.65	2	133	1.50%
2019/12/10	1	24.50	0	0.00	24.50	1	131	0.76%
2019/12/09	2	24.55	0	0.00	24.55	2	131	1.52%
2019/12/06	1	24.55	0	0.00	24.60	1	127	0.79%
2019/12/05	3	24.20	0	0.00	24.50	3	126	2.38%
2019/12/02	1	24.05	0	0.00	24.20	1	128	0.78%
2019/11/29	1	24.15	1	24.30	24.15	0	128	0.00%
2019/11/21	2	24.20	4.5	24.19	24.20	-2.5	133	-1.90%
2019/11/15	3	24.20	0	0.00	24.35	3	133	2.24%
2019/11/14	0	0.00	6	24.45	24.45	-6	132	-4.53%
2019/11/13	3	24.30	9	24.30	24.30	-6	134	-4.45%
2019/11/12	1	24.35	0	0.00	24.35	1	138	0.72%
2019/11/11	4	24.46	0	0.00	24.40	4	140	2.86%
2019/11/08	1	24.95	0	0.00	24.95	1	131	0.76%
2019/11/07	23	25.15	1	25.10	25.10	22	131	16.78%
2019/11/06	5	25.13	0	0.00	25.10	5	130	3.82%
2019/11/05	13	25.27	0	0.00	25.25	13	131	9.89%
2019/11/04	4	25.35	0	0.00	25.30	4	132	3.02%
2019/10/31	0	0.00	4	25.15	25.30	-4	136	-2.94%
2019/10/30	0	0.00	1	25.20	25.15	-1	137	-0.73%
2019/10/28	20	25.20	12.6	25.15	25.35	7.4	137	5.39%
2019/10/25	0	0.00	5	25.45	25.40	-5	130	-3.84%
2019/10/22	3	25.45	0	0.00	25.40	3	137	2.19%
2019/10/21	1	25.50	9	25.55	25.50	-8	144	-5.53%
2019/10/18	7.8	25.50	1	25.60	25.50	6.8	158	4.26%
2019/10/17	3	25.47	0	0.00	25.50	3	175	1.71%
2019/10/15	2	25.40	0	0.00	25.35	2	193	1.03%
2019/10/14	0	0.00	4	25.50	25.45	-4	196	-2.03%
2019/10/08	0	0.00	5	25.65	25.60	-5	200	-2.49%
2019/10/07	0	0.00	1	25.80	25.70	-1	197	-0.51%
2019/09/25	0	0.00	2	25.90	25.90	-2	245	-0.81%
2019/09/24	10	25.75	0.5	25.70	25.70	9.5	246	3.85%
2019/09/23	5	25.75	4	25.78	25.75	1	245	0.41%
2019/09/18	2	25.50	0	0.00	25.65	2	251	0.80%
2019/09/16	0.9	25.70	0	0.00	25.70	0.9	257	0.33%
2019/09/09	0	0.00	45.5	25.65	25.65	-45.5	259	-17.54%
2019/09/06	0.1	25.70	11	25.58	25.65	-10.9	259	-4.20%
2019/09/05	0.2	25.75	14	25.65	25.70	-13.8	259	-5.32%
2019/09/04	0	25.75	0	0.00	25.75	0	258	0.02%
2019/09/03	0.7	25.70	0	0.00	25.60	0.7	257	0.26%
2019/08/29	0	0.00	2	26.00	25.70	-2	262	-0.76%
2019/08/22	2	25.10	0	0.00	25.05	2	257	0.78%
2019/08/21	23	25.15	0	0.00	25.10	23	259	8.88%
2019/08/16	20	25.00	2	24.90	24.95	18	265	6.79%
2019/08/13	0	0.00	2	25.85	25.85	-2	252	-0.79%
2019/08/07	20	25.90	0	0.00	25.85	20	252	7.93%
2019/08/05	5	26.05	0.1	26.00	26.00	4.9	256	1.91%
2019/08/01	0	0.00	10	26.00	26.10	-10	260	-3.84%
2019/07/24	1	26.40	0	0.00	26.40	1	273	0.37%
2019/07/19	17	27.95	1	27.95	28.00	16	252	6.33%
2019/07/18	0	0.00	2	27.75	27.90	-2	235	-0.85%
2019/07/17	10	27.65	0	0.00	27.65	10	219	4.55%
2019/07/09	1	27.65	10	27.55	27.60	-9	215	-4.18%
2019/07/08	2	27.73	0	0.00	27.65	2	211	0.94%
2019/07/05	13	26.76	0	0.00	27.25	13	206	6.28%
2019/07/03	28	26.65	0	0.00	26.85	28	197	14.15%
2019/07/02	0	0.00	1.9	26.63	26.70	-1.9	195	-0.97%
2019/06/27	0	0.00	2	26.75	26.65	-2	202	-0.99%
2019/06/24	2	26.75	0	0.00	26.60	2	207	0.96%
2019/06/21	0	0.00	3	26.30	26.35	-3	203	-1.47%
2019/06/17	0	0.00	5	26.15	26.05	-5	208	-2.39%
2019/06/10	33	26.25	0.1	26.00	26.15	32.9	211	15.57%
2019/05/31	0	0.00	10	25.80	25.80	-10	213	-4.67%
2019/05/30	0	0.00	1	25.70	25.70	-1	219	-0.46%
2019/05/15	13	25.65	0	0.00	25.60	13	218	5.95%
2019/05/14	36	25.57	0	0.00	25.70	36	218	16.46%
2019/05/13	0	0.00	10	26.30	25.90	-10	214	-4.66%
2019/05/10	1	25.90	0	0.00	25.85	1	212	0.47%
2019/05/07	9	25.95	0	0.00	25.90	9	200	4.48%
2019/04/29	10	26.10	0	0.00	26.15	10	178	5.60%
2019/04/26	5	26.00	1	26.00	26.00	4	183	2.18%
2019/04/24	1	26.10	5	26.05	26.05	-4	195	-2.05%
2019/04/23	9	26.20	0	0.00	26.10	9	201	4.48%
2019/04/22	5	26.05	0	0.00	26.20	5	204	2.45%
2019/04/19	1	26.00	0	0.00	26.00	1	211	0.47%
2019/04/18	2	25.90	0	0.00	26.00	2	212	0.94%
2019/04/17	0	0.00	0.1	26.00	26.10	-0.1	207	-0.03%
2019/04/15	1	26.10	0	0.00	26.15	1	207	0.48%
2019/04/12	7	26.32	0	0.00	26.20	7	208	3.36%
2019/04/11	2	26.35	0	0.00	26.35	2	206	0.97%
2019/04/09	4	26.20	0	0.00	26.00	4	193	2.07%
2019/04/03	18	25.95	0	0.00	25.90	18	193	9.32%
2019/04/01	3	25.95	0	0.00	25.95	3	192	1.56%
2019/03/21	1	25.95	0	0.00	26.00	1	182	0.55%
2019/03/13	5	25.70	1	25.80	25.90	4	199	2.01%
2019/03/12	1	25.80	0	0.00	25.75	1	201	0.50%
2019/03/11	2	26.00	0	0.00	25.95	2	196	1.02%
2019/03/06	12	25.84	0	0.00	26.05	12	208	5.76%
2019/03/05	32	25.99	0	0.00	26.00	32	207	15.40%
2019/02/27	0	25.75	0	0.00	25.80	0	211	0.00%
2019/02/25	0.3	25.80	0	0.00	25.95	0.3	208	0.12%
2019/02/20	10	25.60	0	0.00	25.75	10	210	4.76%
2019/02/19	9	25.88	0	0.00	25.75	9	208	4.33%
2019/02/18	3	25.90	0	0.00	25.95	3	214	1.40%
2019/02/15	20	26.11	0	0.00	26.20	20	214	9.31%
2019/02/14	18	26.20	8	26.20	26.30	10	217	4.60%
2019/02/13	12	26.20	0	0.00	26.30	12	228	5.25%
2019/01/29	4	26.00	3	26.07	26.10	1	233	0.43%
2019/01/25	0	0.00	5	26.40	26.20	-5	242	-2.06%
2019/01/21	0	0.00	5	26.10	26.20	-5	254	-1.97%
2019/01/15	0	0.00	0.6	26.15	26.25	-0.6	254	-0.22%
2019/01/14	5	26.15	0	0.00	25.95	5	252	1.98%
2019/01/11	2	25.80	0	0.00	26.00	2	258	0.77%
2019/01/10	20	25.45	0	0.00	25.40	20	251	7.96%
2019/01/09	7	25.36	0	0.00	25.40	7	261	2.67%
2019/01/08	21	25.38	0	0.00	25.30	21	276	7.60%
2019/01/04	13	25.40	19	25.34	25.35	-6	304	-1.97%
2018/12/28	90	25.30	0	0.00	25.35	90	429	20.97%
2018/12/25	101	25.10	0	0.00	25.15	101	430	23.47%	大買/鉅額交易
2018/12/24	4	25.15	0	0.00	25.10	4	428	0.93%
2018/12/22	22	25.11	0	0.00	25.20	22	434	5.06%
2018/12/17	60	25.80	0	0.00	25.80	60	423	14.16%
2018/12/14	44	25.80	0	0.00	25.75	44	424	10.37%
2018/12/13	31	25.80	0	0.00	25.90	31	424	7.30%
2018/12/12	45	25.82	0	0.00	25.80	45	424	10.60%
2018/12/11	29	25.75	0	0.00	25.80	29	420	6.90%
2018/12/10	10	25.80	4	25.80	25.85	6	417	1.44%
2018/12/07	323	25.80	0	0.00	25.80	323	416	77.53%	大買/鉅額交易
2018/12/06	23	25.57	0	0.00	25.75	23	408	5.63%
2018/12/05	12	25.50	3	25.50	25.50	9	404	2.22%
2018/12/03	129	25.41	1	25.30	25.55	128	408	31.36%	大買/鉅額交易
2018/11/30	27	25.14	0	0.00	25.15	27	398	6.77%
2018/11/29	23	25.16	0	0.00	25.10	23	397	5.79%
2018/11/28	47	25.06	0	0.00	25.10	47	394	11.90%
2018/11/27	22	24.94	0	0.00	24.95	22	393	5.59%
2018/11/26	5	25.05	0	0.00	25.15	5	393	1.27%
2018/11/21	62	24.45	0	0.00	24.65	62	389	15.91%
2018/11/20	25	24.85	0	0.00	24.50	25	388	6.44%
2018/11/14	21	24.80	0	0.00	24.65	21	382	5.49%
2018/11/09	50	23.95	0	0.00	24.15	50	369	13.54%
2018/11/05	100	23.43	5	23.43	23.50	95	370	25.62%
2018/10/31	5	23.42	0	0.00	23.30	5	360	1.39%
2018/10/26	0	0.00	1.8	23.25	23.25	-1.8	356	-0.51%
2018/10/25	0	0.00	8	23.18	23.35	-8	352	-2.27%
2018/10/18	0	0.00	2	23.35	23.50	-2	329	-0.61%
2018/10/17	12	23.80	10	23.80	23.60	2	327	0.61%
2018/10/16	16	23.53	1	23.70	23.40	15	315	4.76%
2018/10/15	8	22.31	1.2	22.85	22.85	6.8	303	2.24%
2018/10/12	9	22.36	0	0.00	22.35	9	292	3.07%
2018/10/11	2	22.20	12	22.15	22.25	-10	275	-3.63%
2018/10/09	27	24.40	47.7	24.49	24.40	-20.7	221	-9.35%
2018/10/08	0	0.00	11	27.05	27.10	-11	150	-7.34%
2018/10/05	0	0.00	7.8	27.29	27.35	-7.8	152	-5.11%
2018/10/04	0	0.00	5	27.35	27.35	-5	155	-3.22%
2018/10/02	0	0.00	2	27.60	27.50	-2	157	-1.27%
2018/10/01	2	27.40	3	27.50	27.70	-1	157	-0.63%
2018/09/25	0	0.00	5	27.00	27.05	-5	166	-3.01%
2018/09/21	0	0.00	5	27.15	27.05	-5	168	-2.97%
2018/09/19	0.2	27.20	0	0.00	27.05	0.2	167	0.12%
2018/09/17	0	0.00	6	27.00	26.95	-6	167	-3.58%
2018/09/12	1	26.90	0	0.00	26.75	1	169	0.59%
2018/09/11	10	26.70	0	0.00	26.70	10	173	5.77%
2018/09/10	1	26.70	0	0.00	26.75	1	174	0.57%
2018/09/07	5	27.00	0	0.00	26.95	5	171	2.91%
2018/09/06	5	27.00	0	0.00	27.05	5	171	2.91%
2018/09/05	0	0.00	1	27.10	27.00	-1	172	-0.58%
2018/08/29	0.3	27.25	0	0.00	27.15	0.3	179	0.17%
2018/08/03	5	27.60	0	0.00	27.65	5	225	2.22%
2018/08/01	2	27.85	0	0.00	27.65	2	228	0.87%
2018/07/23	2	27.45	0	0.00	27.45	2	241	0.83%
2018/07/19	0.5	27.40	0	0.00	27.45	0.5	243	0.21%
2018/07/13	2	27.70	0	0.00	27.55	2	251	0.80%
2018/07/12	0	0.00	0	28.20	28.25	0	250	0.00%
2018/07/10	3	28.10	0	0.00	28.05	3	246	1.22%
2018/07/05	1	28.00	0	0.00	27.90	1	246	0.41%
2018/07/04	1	28.00	0	0.00	27.90	1	252	0.40%
2018/06/25	2	28.68	0	0.00	28.65	2	270	0.74%
2018/06/20	2	28.65	0	0.00	28.65	2	282	0.71%
2018/06/19	1	28.90	0	0.00	28.80	1	281	0.35%
2018/05/29	5	29.05	0	0.00	29.10	5	317	1.58%
2018/05/25	6	29.75	0	0.00	29.55	6	308	1.94%
2018/05/23	0	0.00	1	30.30	30.25	-1	311	-0.32%
2018/05/17	1	28.90	15	28.90	28.90	-14	308	-4.54%
2018/05/16	4	29.00	0	0.00	28.90	4	315	1.27%
2018/05/15	12	29.20	0	0.00	29.10	12	318	3.77%
2018/05/10	5	29.20	0	0.00	29.25	5	357	1.40%
2018/05/08	0	0.00	4	29.20	29.20	-4	411	-0.97%
2018/05/07	10	28.90	0	0.00	29.00	10	435	2.30%
2018/05/02	2	29.55	0	0.00	29.55	2	442	0.45%
2018/04/25	1	29.65	0	0.00	29.55	1	500	0.20%
2018/04/20	0	0.00	3	30.10	30.10	-3	524	-0.57%
2018/04/13	0	0.00	1	30.45	30.45	-1	723	-0.14%
2018/04/10	0	0.00	1	30.50	30.60	-1	781	-0.13%
2018/04/09	3	30.45	0	0.00	30.45	3	797	0.38%
2018/03/27	0	0.00	0.5	29.95	30.05	-0.5	848	-0.06%
2018/03/26	0	29.85	0	0.00	29.80	0	850	0.00%
2018/03/23	1	29.95	0	0.00	29.95	1	849	0.12%
2018/03/15	0	0.00	3	30.30	30.35	-3	863	-0.35%
2018/03/14	0	0.00	5	30.75	30.50	-5	861	-0.58%
2018/03/13	37	30.69	10	30.75	30.85	27	863	3.13%
2018/03/12	14	30.25	5	30.30	30.40	9	859	1.05%
2018/03/09	5	30.25	0	0.00	30.25	5	860	0.58%
2018/03/06	40	30.20	0	0.00	30.10	40	884	4.52%
2018/03/02	12	30.13	0	0.00	30.15	12	891	1.35%
2018/02/27	10	30.50	0	0.00	30.20	10	893	1.12%
2018/02/23	34	30.23	0	0.00	30.45	34	895	3.80%
2018/02/22	41	30.19	2	30.15	30.20	39	900	4.33%
2018/02/21	10	29.93	0	0.00	29.90	10	904	1.11%
2018/02/09	5	29.11	0	0.00	29.60	5	907	0.55%
2018/02/08	1	29.80	0	0.00	29.85	1	909	0.11%
2018/02/07	7	29.49	0	0.00	29.25	7	903	0.78%
2018/02/06	4	29.43	65	29.26	29.05	-61	902	-6.76%
2018/02/02	0	0.00	0.5	31.35	31.35	-0.5	876	-0.06%
2018/02/01	0	0.00	0.4	31.40	31.55	-0.4	877	-0.05%
2018/01/31	0	0.00	0	31.55	31.70	0	863	0.00%
2018/01/30	0	0.00	4	31.20	31.10	-4	869	-0.46%
2018/01/29	4.4	30.90	0	0.00	31.00	4.4	850	0.52%
2018/01/23	4	29.98	3.6	30.02	30.75	0.4	822	0.05%
2018/01/22	0.5	30.20	0	0.00	30.20	0.5	805	0.06%
2018/01/19	3	30.40	0	0.00	30.40	3	814	0.37%
2018/01/18	1	30.90	0	0.00	30.80	1	805	0.12%
2018/01/16	0	0.00	1	30.85	30.85	-1	804	-0.12%
2018/01/12	0	0.00	1	31.10	31.10	-1	793	-0.13%
2018/01/11	0	0.00	2	31.40	31.45	-2	784	-0.25%
2018/01/10	3	31.78	28	31.86	31.50	-25	769	-3.25%
2018/01/09	7	31.14	5.5	31.63	31.60	1.5	687	0.22%
2018/01/08	10	30.80	0	0.00	30.75	10	611	1.64%
2018/01/05	5	30.90	11	31.01	30.80	-6	597	-1.00%
2018/01/04	2	30.20	0	0.00	30.10	2	566	0.35%
2018/01/02	2	30.15	0.1	30.00	30.05	1.9	530	0.36%