東鹼 (1708)-富邦-高雄券商分點個股進出

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
41.35
漲跌
▲0.05
漲幅
+0.12%
成交量
1,036張
產業
上市化學類股
349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-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄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
2024/12/03	0	41.40	2	41.45	41.35	-2	2,973	-0.07%
2024/12/02	0	0.00	1	42.20	41.30	-1	3,022	-0.03%
2024/11/28	3	41.22	3	41.05	41.20	0	3,135	0.00%
2024/11/27	2	42.33	2	42.35	42.05	0	3,231	0.00%
2024/11/26	9	43.28	8	43.22	43.05	1	3,324	0.03%
2024/11/25	0	0.00	2	42.70	42.70	-2	3,399	-0.06%
2024/11/22	3.2	42.83	25	42.72	42.35	-21.8	3,549	-0.61%
2024/11/21	6	43.84	15	43.80	43.85	-9	4,095	-0.22%
2024/11/20	23	43.78	7	43.95	43.85	16	4,585	0.35%
2024/11/19	1	43.15	0	0.00	43.20	1	4,589	0.02%
2024/11/18	3	43.30	2	42.95	42.90	1	4,634	0.02%
2024/11/15	10.5	43.13	2	43.23	43.30	8.5	4,660	0.18%
2024/11/14	4	42.60	3	42.10	42.15	1	4,643	0.02%
2024/11/13	22.1	43.18	22	44.21	42.35	0.1	4,696	0.00%
2024/11/12	10	42.38	5	42.58	42.45	5	4,822	0.10%
2024/11/11	6	42.24	8	41.76	42.10	-2	4,983	-0.04%
2024/11/08	5	40.85	2	40.68	40.00	3	4,823	0.06%
2024/11/06	1	39.35	6	39.65	39.15	-5	4,734	-0.11%
2024/11/05	5	40.25	0	0.00	40.00	5	4,718	0.11%
2024/11/04	1	39.80	1	39.90	39.75	0	4,737	0.00%
2024/10/29	2	39.30	3	39.22	39.40	-1	4,802	-0.02%
2024/10/21	0	0.00	2	39.05	39.15	-2	4,811	-0.04%
2024/10/17	1.2	39.63	1	39.35	39.20	0.2	4,868	0.00%
2024/10/15	2	39.80	0	0.00	39.55	2	4,833	0.04%
2024/10/11	1	38.90	0	0.00	38.75	1	4,854	0.02%
2024/10/09	4.2	39.45	27	39.28	38.95	-22.8	4,857	-0.47%
2024/10/08	3.3	40.59	0	0.00	40.20	3.3	4,795	0.07%
2024/10/07	1	40.35	4	40.70	40.75	-3	4,784	-0.06%
2024/10/04	1	40.55	1	40.35	40.30	0	4,789	0.00%
2024/09/30	2	41.40	0	0.00	41.35	2	4,765	0.04%
2024/09/27	0	0.00	7	41.06	41.95	-7	4,740	-0.15%
2024/09/25	0	0.00	1	40.10	40.15	-1	4,593	-0.02%
2024/09/24	1	40.60	2.6	40.68	40.65	-1.6	4,558	-0.03%
2024/09/23	2	40.50	1	40.55	40.55	1	4,532	0.02%
2024/09/20	0	0.00	3	41.40	41.05	-3	4,509	-0.07%
2024/09/19	1	41.30	9	41.19	41.25	-8	4,499	-0.18%
2024/09/18	2	41.08	5	41.06	41.00	-3	4,461	-0.07%
2024/09/16	1	40.35	0	0.00	40.00	1	4,392	0.02%
2024/09/12	1	39.50	7	39.26	39.20	-6	4,324	-0.14%
2024/09/11	0	39.30	0	0.00	38.85	0	4,303	0.00%
2024/09/10	3	39.27	4	39.66	39.20	-1	4,274	-0.02%
2024/09/09	1	38.65	5	38.40	39.05	-4	4,217	-0.09%
2024/09/06	1	38.60	0	0.00	38.40	1	4,195	0.02%
2024/09/05	1	38.25	1	39.00	38.10	0	4,186	0.00%
2024/09/04	17	38.31	47	38.20	38.00	-30	4,185	-0.72%
2024/09/03	1	38.85	7	39.76	39.45	-6	4,150	-0.14%
2024/08/30	28	39.82	11	39.32	38.85	17	4,071	0.42%
2024/08/29	18	41.03	17	41.25	40.35	1	3,961	0.03%
2024/08/28	25	41.41	24	41.42	41.10	1	3,841	0.03%
2024/08/27	23	40.95	7.5	40.88	40.80	15.5	3,774	0.41%
2024/08/26	5.5	40.50	3	40.58	40.25	2.5	3,703	0.07%
2024/08/23	75	41.05	45	39.89	39.55	30	3,556	0.84%
2024/08/22	43	41.41	55.6	42.06	42.65	-12.6	2,972	-0.42%
2024/08/21	3	38.85	12	38.88	38.80	-9	2,455	-0.37%
2024/08/20	4	38.68	5.1	38.68	38.65	-1.1	2,399	-0.05%
2024/08/19	0	0.00	12	37.96	37.95	-12	2,334	-0.51%
2024/08/16	5	37.75	0	0.00	37.60	5	2,271	0.22%
2024/08/15	14	37.98	8	38.13	37.75	6	2,243	0.27%
2024/08/14	31	38.14	29.5	38.28	38.00	1.5	2,139	0.07%
2024/08/13	11	36.74	56.1	36.69	36.75	-45.1	1,799	-2.50%
2024/08/12	10	33.50	0	0.00	33.45	10	1,562	0.64%
2024/08/09	0	0.00	0.5	33.35	33.30	-0.5	1,579	-0.03%
2024/08/08	1	33.40	0	0.00	33.40	1	1,592	0.06%
2024/08/06	1	32.00	0	0.00	32.50	1	1,746	0.06%
2024/08/05	0	0.00	8	32.31	32.90	-8	1,771	-0.45%
2024/08/01	2	36.10	2.1	36.24	36.20	-0.1	1,946	0.00%
2024/07/30	0	0.00	1	35.65	35.60	-1	1,909	-0.05%
2024/07/29	0	0.00	1	35.20	34.80	-1	1,901	-0.05%
2024/07/26	10	35.20	0.2	35.10	35.55	9.8	1,898	0.52%
2024/07/23	13.2	36.11	6.1	35.83	35.75	7.1	1,892	0.38%
2024/07/22	0	34.95	1	34.70	35.25	-1	1,831	-0.05%
2024/07/19	1	35.50	0	0.00	34.80	1	1,803	0.06%
2024/07/18	0	0.00	1	35.50	35.55	-1	1,776	-0.06%
2024/07/17	18	35.11	18	35.04	35.00	0	1,728	0.00%
2024/07/16	3	34.55	0	0.00	34.55	3	1,703	0.18%
2024/07/15	8	34.80	0	0.00	34.45	8	1,714	0.47%
2024/07/12	4	34.75	5	33.85	34.85	-1	1,698	-0.06%
2024/07/09	0	0.00	2	33.85	33.65	-2	1,658	-0.12%
2024/07/08	3	34.70	3	35.05	34.55	0	1,642	0.00%
2024/07/05	0	0.00	4	34.73	35.00	-4	1,617	-0.25%
2024/07/04	0	0.00	1	34.60	34.60	-1	1,596	-0.06%
2024/07/03	5	34.55	10	35.00	34.55	-5	1,594	-0.31%
2024/07/02	1	34.60	0	0.00	34.55	1	1,562	0.06%
2024/07/01	0	0.00	0	33.90	34.00	0	1,538	0.00%
2024/06/28	0	0.00	1	33.70	33.70	-1	1,535	-0.07%
2024/06/27	0	0.00	1	34.15	33.85	-1	1,532	-0.07%
2024/06/26	11	34.51	1	34.60	34.40	10	1,524	0.66%
2024/06/25	1	34.15	0	0.00	34.70	1	1,508	0.07%
2024/06/24	0	0.00	0	34.00	33.95	0	1,470	0.00%
2024/06/21	4	34.15	0	0.00	34.15	4	1,465	0.27%
2024/06/20	2	33.30	2	33.20	33.20	0	1,438	0.00%
2024/06/19	2	33.25	0	0.00	33.05	2	1,434	0.14%
2024/06/13	1	33.45	0	0.00	33.60	1	1,428	0.07%
2024/06/12	1	34.00	3	33.65	33.30	-2	1,425	-0.14%
2024/05/31	1	33.00	0	0.00	32.75	1	1,371	0.07%
2024/05/28	1	35.05	1.1	35.49	35.25	-0.1	1,250	-0.01%
2024/05/27	0	0.00	37	34.52	34.90	-37	1,210	-3.06%
2024/05/24	5	34.30	2	34.33	34.50	3	1,203	0.25%
2024/05/23	2	34.50	2	34.43	34.45	0	1,200	0.00%
2024/05/22	14	35.28	1	35.15	35.05	13	1,182	1.10%
2024/05/21	1	35.00	2	35.13	35.20	-1	1,157	-0.09%
2024/05/20	20	34.95	7	34.96	34.75	13	1,127	1.15%
2024/05/17	8	34.54	1	34.90	34.45	7	1,112	0.63%
2024/05/16	0	0.00	2	35.00	35.15	-2	1,090	-0.18%
2024/05/15	3	34.88	2	34.73	34.65	1	1,061	0.09%
2024/05/14	0	0.00	1	34.80	34.75	-1	1,039	-0.10%
2024/05/13	13	35.07	3	35.21	35.00	10	1,015	0.98%
2024/05/10	9	34.91	3	34.87	34.85	6	925	0.65%
2024/05/09	0	0.00	17	34.40	34.10	-17	847	-2.01%
2024/05/08	10	33.98	23	34.49	34.35	-13	795	-1.63%
2024/05/07	18	33.33	8	33.26	33.20	10	658	1.52%
2024/05/03	0	0.00	1	31.70	31.55	-1	576	-0.17%
2024/04/29	2	31.65	0	0.00	31.60	2	555	0.36%
2024/04/26	0	0.00	3	31.05	31.10	-3	541	-0.55%
2024/04/25	1	31.05	53	30.97	31.05	-52	540	-9.62%
2024/04/24	13	31.08	3	30.95	30.95	10	536	1.86%
2024/04/23	40	31.01	1	31.05	31.05	39	537	7.26%
2024/04/15	0	0.00	2	30.85	30.85	-2	520	-0.38%
2024/04/12	1	30.80	0	0.00	30.80	1	517	0.19%
2024/04/11	1	30.90	0	0.00	30.90	1	518	0.19%
2024/04/09	2	31.20	1	31.25	31.30	1	525	0.19%
2024/04/02	0	0.00	1	31.05	31.00	-1	513	-0.19%
2024/04/01	0	0.00	1	31.05	31.00	-1	517	-0.19%
2024/03/27	0	0.00	4	30.90	30.95	-4	534	-0.75%
2024/03/26	0	0.00	1	30.90	30.75	-1	542	-0.18%
2024/03/25	2	30.98	0	0.00	31.00	2	550	0.36%
2024/03/21	4.3	30.98	0	0.00	30.90	4.3	569	0.76%
2024/03/19	1	30.85	0	0.00	30.75	1	569	0.18%
2024/03/18	0	0.00	4	30.55	30.50	-4	571	-0.70%
2024/03/15	0	0.00	1	30.35	30.40	-1	569	-0.18%
2024/03/14	1	30.50	0	0.00	30.50	1	575	0.17%
2024/03/11	1	30.15	0	0.00	30.40	1	594	0.17%
2024/03/08	0	30.30	2	30.08	30.00	-2	651	-0.31%
2024/03/07	1	30.60	0	0.00	30.40	1	770	0.13%
2024/03/06	0	31.05	0	0.00	31.00	0	765	0.00%
2024/03/04	4	31.20	0	0.00	31.35	4	756	0.53%
2024/03/01	0	31.80	0	0.00	31.60	0	762	0.00%
2024/02/27	0	0.00	1	31.45	31.50	-1	766	-0.13%
2024/02/22	0	0.00	0	32.50	32.40	0	751	0.00%
2024/02/21	1	32.35	0	0.00	32.35	1	752	0.13%
2024/02/19	0	0.00	4	32.50	32.50	-4	759	-0.53%
2024/02/16	1	31.85	0	0.00	31.95	1	770	0.13%
2024/02/01	4	32.15	0	0.00	32.15	4	765	0.52%
2024/01/30	1	32.50	0	0.00	32.50	1	767	0.13%
2024/01/29	0	0.00	4	32.60	32.90	-4	765	-0.52%
2024/01/26	1	32.35	0	0.00	32.20	1	754	0.13%
2024/01/25	0	0.00	1	31.85	31.95	-1	747	-0.13%
2024/01/23	0.7	31.60	2	31.65	31.65	-1.3	758	-0.17%
2024/01/22	0	0.00	1	31.60	31.50	-1	758	-0.13%
2024/01/19	1.2	31.31	0	0.00	31.30	1.2	763	0.16%
2024/01/18	0	0.00	2	31.20	31.30	-2	764	-0.26%
2024/01/17	4	31.40	1	31.25	31.30	3	768	0.39%
2024/01/16	1	31.80	0	0.00	31.65	1	768	0.13%
2024/01/15	1.2	32.02	0	0.00	32.20	1.2	774	0.15%
2024/01/12	0	0.00	4	32.14	31.75	-4	781	-0.51%
2024/01/11	0.3	31.80	0	0.00	31.80	0.3	785	0.04%
2024/01/10	2	31.40	0	0.00	31.30	2	823	0.24%
2024/01/09	8	31.89	0	0.00	31.60	8	822	0.97%
2024/01/05	4	33.20	4	32.85	32.70	0	823	0.00%
2024/01/04	1	32.55	0	0.00	32.75	1	824	0.12%
2024/01/03	0	0.00	1	32.30	32.30	-1	840	-0.12%
2023/12/29	1	32.70	3	32.75	32.75	-2	846	-0.24%
2023/12/27	1	32.40	0.1	32.75	32.55	0.9	867	0.11%
2023/12/26	1	32.10	0	0.00	32.55	1	868	0.12%
2023/12/25	4	32.85	1	32.85	32.30	3	868	0.35%
2023/12/22	1	33.80	2	33.53	33.25	-1	857	-0.12%
2023/12/21	0	0.00	5	34.00	33.80	-5	852	-0.59%
2023/12/18	1	33.50	0	0.00	33.55	1	829	0.12%
2023/12/14	0	0.00	6.2	32.75	32.80	-6.2	814	-0.76%
2023/12/13	2	32.85	0	0.00	32.65	2	813	0.25%
2023/12/12	1	32.55	0	0.00	32.55	1	823	0.12%
2023/12/11	1	32.50	0	0.00	32.50	1	827	0.12%
2023/12/07	1	33.10	0	0.00	33.05	1	825	0.12%
2023/12/05	1	33.95	7	33.89	33.60	-6	808	-0.74%
2023/12/04	9	34.56	4	34.66	34.75	5	758	0.66%
2023/11/27	0	0.00	1	32.05	31.75	-1	660	-0.15%
2023/11/24	0	0.00	1	31.75	31.75	-1	666	-0.15%
2023/11/22	0	0.00	1	31.60	31.50	-1	671	-0.15%
2023/11/16	0	0.00	12	31.25	31.30	-12	672	-1.78%
2023/11/15	1	30.70	0	0.00	31.05	1	675	0.15%
2023/11/13	0	0.00	1	30.05	30.05	-1	706	-0.14%
2023/11/10	0	0.00	1	30.20	30.10	-1	710	-0.14%
2023/11/09	0	30.30	1	30.35	30.35	-1	713	-0.14%
2023/11/08	1	30.40	3	30.40	30.30	-2	732	-0.27%
2023/11/06	0	30.94	1	31.15	31.10	-1	755	-0.13%
2023/11/03	0	30.70	2	30.55	30.60	-2	760	-0.26%
2023/11/02	0	30.30	0	0.00	30.30	0	788	0.00%
2023/11/01	1	29.85	2	30.03	29.95	-1	794	-0.12%
2023/10/31	1	30.85	1	31.25	30.35	0	796	0.00%
2023/10/26	0	0.00	1	30.70	30.45	-1	866	-0.12%
2023/10/25	1	31.05	1	31.05	31.00	0	880	0.00%
2023/10/24	4	30.99	0	0.00	30.80	4	894	0.45%
2023/10/23	1	31.65	0	0.00	31.15	1	909	0.11%
2023/10/20	1	30.75	0	0.00	30.75	1	958	0.11%
2023/10/19	8	31.80	1	31.80	31.60	7	1,001	0.70%
2023/10/18	1	32.35	9	32.20	32.05	-8	1,221	-0.65%
2023/10/17	0	0.00	1	31.80	31.75	-1	1,216	-0.08%
2023/10/16	1	32.15	0	0.00	32.25	1	1,265	0.08%
2023/10/13	0	0.00	2	32.10	32.05	-2	1,311	-0.15%
2023/10/12	2	31.93	2	32.13	32.15	0	1,321	0.00%
2023/10/11	0	32.20	3	32.30	32.40	-3	1,328	-0.23%
2023/10/06	1	31.50	0	0.00	31.35	1	1,323	0.08%
2023/10/04	4	29.94	2	30.18	30.25	2	1,337	0.15%
2023/10/03	0	30.70	1	30.50	30.50	-1	1,356	-0.07%
2023/09/28	2	31.23	0	0.00	31.10	2	1,394	0.14%
2023/09/27	1.1	31.41	4	31.40	31.40	-2.9	1,452	-0.20%
2023/09/26	0	31.85	2	31.60	31.60	-2	1,470	-0.13%
2023/09/25	3	32.05	0	0.00	31.90	3	1,489	0.20%
2023/09/21	4	31.65	0	0.00	31.60	4	1,492	0.27%
2023/09/20	0	0.00	10	32.20	32.00	-10	1,497	-0.67%
2023/09/19	1	32.10	2	32.05	32.00	-1	1,501	-0.07%
2023/09/18	1.5	32.50	0	0.00	32.45	1.5	1,503	0.10%
2023/09/15	3	32.93	0	0.00	32.80	3	1,509	0.20%
2023/09/13	1	31.75	0	0.00	31.90	1	1,502	0.07%
2023/09/12	0.1	31.25	2.1	31.20	31.20	-2	1,502	-0.14%
2023/09/11	0	0.00	3	31.52	31.20	-3	1,510	-0.20%
2023/09/08	2.1	31.63	0	0.00	31.60	2.1	1,514	0.14%
2023/09/07	11	32.19	0	0.00	31.85	11	1,522	0.72%
2023/09/06	0	0.00	1	32.60	32.50	-1	1,525	-0.07%
2023/09/05	0	32.55	1	32.60	32.70	-1	1,536	-0.06%
2023/09/04	0	32.55	1	32.35	32.60	-1	1,565	-0.06%
2023/09/01	1	32.60	0	0.00	32.65	1	1,572	0.06%
2023/08/31	0	32.70	0	0.00	32.80	0	1,575	0.00%
2023/08/29	0	0.00	10	31.60	31.80	-10	1,533	-0.65%
2023/08/28	0	31.95	1	31.85	31.65	-1	1,548	-0.06%
2023/08/25	0.1	32.14	1	32.00	32.00	-1	1,555	-0.06%
2023/08/24	0	32.30	0	0.00	32.20	0	1,556	0.00%
2023/08/23	0	32.20	0	0.00	32.40	0	1,560	0.00%
2023/08/22	12	32.16	4	32.20	32.15	8	1,572	0.51%
2023/08/21	1	32.05	6	32.31	32.30	-5	1,579	-0.32%
2023/08/18	1	33.40	32	33.43	32.90	-31	1,574	-1.97%
2023/08/16	32	31.25	1	31.30	31.30	31	1,544	2.01%
2023/08/15	1	31.85	0	0.00	31.85	1	1,550	0.06%
2023/08/14	2.1	32.30	2	31.75	31.75	0.1	1,559	0.00%
2023/08/11	2	33.00	5	33.07	33.00	-3	1,556	-0.19%
2023/08/10	2	33.35	2	33.25	33.25	0	1,563	0.00%
2023/08/09	4	33.81	6	33.86	33.70	-2	1,595	-0.12%
2023/08/08	1	34.35	3	34.10	34.10	-2	1,597	-0.12%
2023/08/07	0	35.40	1	35.15	35.15	-1	1,589	-0.06%
2023/08/04	0	35.20	0	0.00	35.25	0	1,619	0.00%
2023/08/02	4	35.36	2	35.58	35.15	2	1,753	0.12%
2023/08/01	11	34.35	1	34.20	34.35	10	1,749	0.57%
2023/07/31	2	34.35	1	34.10	34.10	1	1,764	0.06%
2023/07/28	3	34.73	2	34.60	34.60	1	1,749	0.06%
2023/07/27	1.1	35.12	2	35.18	35.15	-0.9	1,733	-0.05%
2023/07/26	0	35.55	1	35.30	35.10	-1	1,725	-0.06%
2023/07/25	6.1	35.54	4	35.40	35.50	2.1	1,720	0.12%
2023/07/24	6	36.72	5	36.90	36.65	1	1,694	0.06%
2023/07/21	9	38.04	14.2	38.21	37.70	-5.2	1,668	-0.31%
2023/07/20	5	35.95	1	36.35	36.00	4	1,480	0.27%
2023/07/19	1	36.20	0	0.00	35.40	1	1,468	0.07%
2023/07/18	2	35.10	1	34.95	34.95	1	1,458	0.07%
2023/07/17	1.1	33.44	0	0.00	33.45	1.1	1,490	0.07%
2023/07/14	2	33.15	3	33.38	33.40	-1	1,499	-0.07%
2023/07/13	1	33.55	0	0.00	33.20	1	1,517	0.07%
2023/07/12	2	34.10	3	33.95	33.95	-1	1,536	-0.06%
2023/07/11	0	34.85	0	0.00	34.60	0	1,538	0.00%
2023/07/10	2	34.98	2	34.63	34.50	0	1,550	0.00%
2023/07/07	4	35.60	1	35.65	35.60	3	1,541	0.20%
2023/07/06	2	36.43	1	36.85	36.30	1	1,543	0.06%
2023/07/05	7	39.72	5	39.69	39.60	2	1,535	0.13%
2023/07/04	2	39.33	0	0.00	39.35	2	1,482	0.13%
2023/07/03	0.2	39.34	0	0.00	39.35	0.2	1,495	0.01%
2023/06/30	1	38.90	0	0.00	38.75	1	1,495	0.07%
2023/06/29	0	38.90	0	0.00	38.75	0	1,518	0.00%
2023/06/28	1	38.80	0	0.00	38.65	1	1,629	0.06%
2023/06/27	6	39.17	5	38.90	38.90	1	1,753	0.06%
2023/06/20	1	38.85	2	38.85	38.90	-1	1,799	-0.06%
2023/06/19	0	0.00	1	38.80	38.95	-1	1,812	-0.06%
2023/06/16	0	0.00	1	38.60	38.70	-1	1,825	-0.05%
2023/06/15	1	38.45	0	0.00	38.45	1	1,838	0.05%
2023/06/14	1	38.70	2	38.70	38.75	-1	1,840	-0.05%
2023/06/13	0	38.30	0	0.00	38.40	0	1,875	0.00%
2023/06/12	3	38.08	1	38.15	38.00	2	1,886	0.11%
2023/06/09	0	0.00	1	38.40	38.60	-1	1,897	-0.05%
2023/06/08	1.1	38.73	10	38.65	38.50	-8.9	1,923	-0.46%
2023/06/07	0	0.00	1	38.15	38.10	-1	1,945	-0.05%
2023/06/06	0	0.00	1	37.65	37.90	-1	1,971	-0.05%
2023/06/05	0	37.90	0	0.00	37.85	0	2,040	0.00%
2023/06/02	7	37.51	0	0.00	37.45	7	2,113	0.33%
2023/06/01	1	37.40	12	37.29	37.40	-11	2,325	-0.47%
2023/05/30	1	36.45	1	36.50	36.50	0	2,668	0.00%
2023/05/29	6	36.52	1	36.45	36.40	5	2,759	0.18%
2023/05/26	5	36.56	1	36.55	36.30	4	2,829	0.14%
2023/05/25	1	36.75	1	36.90	36.75	0	2,864	0.00%
2023/05/23	1	37.15	2	37.20	37.10	-1	2,889	-0.03%
2023/05/22	1	36.40	0	0.00	36.90	1	2,931	0.03%
2023/05/19	3	36.48	3	36.45	36.50	0	2,936	0.00%
2023/05/18	1	36.65	0	0.00	36.50	1	2,940	0.03%
2023/05/17	1	36.25	2	36.60	36.45	-1	2,941	-0.03%
2023/05/16	0	35.93	4	36.23	36.00	-4	2,936	-0.14%
2023/05/15	8	35.86	60	35.47	35.60	-52	2,940	-1.77%
2023/05/12	3	36.78	0	0.00	36.40	3	2,919	0.10%
2023/05/11	3	36.78	0	0.00	36.60	3	2,926	0.10%
2023/05/10	18	36.47	2	36.38	36.70	16	2,923	0.55%
2023/05/09	29	37.68	14	37.77	37.00	15	2,901	0.52%
2023/05/08	9.1	40.52	6	40.47	40.30	3.1	2,786	0.11%
2023/05/05	1	41.25	0	0.00	41.25	1	2,765	0.04%
2023/05/03	0	41.35	1	41.35	41.35	-1	2,815	-0.03%
2023/05/02	0	41.50	0	0.00	41.60	0	2,880	0.00%
2023/04/28	0	41.50	1	41.35	41.35	-1	2,906	-0.03%
2023/04/27	0.3	41.78	2	41.43	41.25	-1.7	2,913	-0.06%
2023/04/26	0.1	40.58	1	40.30	40.70	-0.9	2,892	-0.03%
2023/04/25	4.1	40.72	3	41.25	40.60	1.1	2,888	0.04%
2023/04/24	0.4	41.54	2	41.25	41.15	-1.7	2,884	-0.06%
2023/04/21	23.2	41.57	0	0.00	41.30	23.2	2,886	0.80%
2023/04/20	4.1	42.12	0	0.00	42.00	4.1	2,914	0.14%
2023/04/19	6.1	42.43	11	42.69	42.35	-4.9	2,855	-0.17%
2023/04/18	6.1	42.67	0	0.00	42.65	6.1	2,851	0.21%
2023/04/17	1.1	43.29	1	43.20	43.20	0.1	2,830	0.00%
2023/04/14	5.5	42.89	4	42.90	42.80	1.5	2,803	0.05%
2023/04/13	2	42.68	0	42.85	42.65	2	2,798	0.07%
2023/04/12	1	42.90	1	42.90	42.95	0	2,795	0.00%
2023/04/11	2	42.90	0	0.00	42.75	2	2,792	0.07%
2023/04/10	13	42.46	2	42.50	42.90	11	2,799	0.39%
2023/03/31	0	42.70	2	42.65	42.55	-2	2,787	-0.07%
2023/03/30	1	42.45	0	0.00	42.60	1	2,792	0.04%
2023/03/29	21	43.14	7	43.50	42.65	14	2,784	0.50%
2023/03/28	14	42.98	11	43.14	42.95	3	2,706	0.11%
2023/03/27	2.1	41.85	1	41.90	41.90	1.1	2,617	0.04%
2023/03/24	3	42.02	0	0.00	41.95	3	2,629	0.11%
2023/03/22	0	0.00	0	42.50	42.45	0	2,624	0.00%
2023/03/21	6	42.04	2	42.05	42.20	4	2,628	0.15%
2023/03/20	2	42.10	1	41.90	41.85	1	2,622	0.04%
2023/03/17	1	42.10	0.5	42.10	42.10	0.5	2,620	0.02%
2023/03/16	2	42.38	2	42.05	41.80	0	2,626	0.00%
2023/03/14	4	42.21	5	42.76	42.70	-1	2,643	-0.04%
2023/03/13	3	42.07	1	42.30	42.30	2	2,680	0.07%
2023/03/10	9.1	43.15	9	43.36	42.85	0.1	2,732	0.00%
2023/03/09	3	43.87	9	44.04	43.95	-6	2,797	-0.21%
2023/03/08	13	44.03	2	43.93	43.80	11	2,894	0.38%
2023/03/07	8	44.41	3	44.43	44.55	5	2,837	0.18%
2023/03/06	22.7	45.24	11	45.30	45.05	11.7	2,779	0.42%
2023/03/03	30.5	43.83	31	44.29	44.80	-0.5	2,628	-0.02%
2023/03/02	9	42.73	6	42.90	42.65	3	2,531	0.12%
2023/03/01	17	42.71	6	43.01	42.40	11	2,516	0.44%
2023/02/24	1	42.85	3	43.25	42.50	-2	2,448	-0.08%
2023/02/23	5	42.57	4	42.64	42.55	1	2,399	0.04%
2023/02/22	0	41.90	1	41.70	41.85	-1	2,397	-0.04%
2023/02/21	5	42.15	7	42.22	42.15	-2	2,414	-0.08%
2023/02/20	5.1	42.31	16	42.25	42.40	-11	2,428	-0.45%
2023/02/17	1	41.10	1	40.95	41.25	0	2,423	0.00%
2023/02/16	1	41.05	1	41.15	41.05	0	2,474	0.00%
2023/02/15	1	41.15	0	0.00	41.00	1	2,538	0.04%
2023/02/14	1	41.00	0	0.00	40.90	1	2,560	0.04%
2023/02/13	3	40.65	1	40.50	40.80	2	2,602	0.08%
2023/02/10	3	41.15	4	41.35	41.10	-1	2,647	-0.04%
2023/02/09	4	41.80	3	41.83	41.70	1	2,678	0.04%
2023/02/08	3	41.80	2	41.90	41.80	1	2,722	0.04%
2023/02/07	2	41.93	0	0.00	42.10	2	2,732	0.07%
2023/02/06	2	41.90	3	41.88	41.85	-1	2,770	-0.04%
2023/02/03	4	42.66	11	42.58	42.35	-7	2,814	-0.25%
2023/02/02	2	42.50	21	42.40	42.45	-19	2,825	-0.67%
2023/02/01	32	42.44	33	42.41	42.45	-1	2,941	-0.03%
2023/01/31	1	42.05	56	42.31	42.45	-55	2,960	-1.86%
2023/01/30	57.1	41.45	2	41.45	41.45	55.1	2,949	1.87%
2023/01/17	1	40.65	1	40.80	40.80	0	2,976	0.00%
2023/01/12	5.3	40.47	1	40.50	40.70	4.3	3,468	0.12%
2023/01/11	2.2	40.11	0	0.00	40.05	2.2	3,491	0.06%
2023/01/10	2	40.43	0	0.00	39.95	2	3,499	0.06%
2023/01/09	22.3	41.21	2	41.35	41.15	20.3	3,484	0.58%
2023/01/06	1	40.65	1	40.50	40.85	0	3,516	0.00%
2023/01/03	2	40.00	1	40.15	40.60	1	3,682	0.03%
2022/12/30	0	0.00	2	40.15	40.10	-2	3,711	-0.05%
2022/12/29	1	40.05	4	39.94	40.25	-3	3,731	-0.08%
2022/12/28	2	40.55	0	40.90	40.50	2	3,776	0.05%
2022/12/27	0	0.00	2	41.35	41.35	-2	3,807	-0.05%
2022/12/26	2	41.00	1	40.85	40.85	1	3,827	0.03%
2022/12/23	1	40.75	1	40.70	40.75	0	3,901	0.00%
2022/12/22	3	41.48	1	41.30	41.30	2	3,981	0.05%
2022/12/20	12	40.78	3	41.55	40.40	9	4,140	0.22%
2022/12/19	9	41.67	1	42.00	41.35	8	4,207	0.19%
2022/12/16	2	42.43	1	42.50	42.40	1	4,237	0.02%
2022/12/15	1	43.10	1	43.10	43.15	0	4,251	0.00%
2022/12/14	2	42.80	20.4	42.60	42.80	-18.4	4,352	-0.42%
2022/12/13	1	42.90	2	43.08	42.75	-1	4,429	-0.02%
2022/12/12	3.2	43.03	0	0.00	43.00	3.2	4,861	0.07%
2022/12/09	1	43.90	0	0.00	43.60	1	5,302	0.02%
2022/12/08	0	0.00	2	43.85	44.00	-2	5,810	-0.03%
2022/12/07	2	43.15	0	0.00	43.25	2	5,876	0.03%
2022/12/06	4	43.81	11	43.66	43.45	-7	6,022	-0.12%
2022/12/05	5.1	44.72	3	44.83	44.70	2.1	6,138	0.03%
2022/12/02	28.5	44.76	6	44.82	45.15	22.5	6,300	0.36%
2022/12/01	42.4	44.32	41	44.38	44.25	1.4	6,567	0.02%
2022/11/30	8.2	43.67	18	43.62	43.40	-9.8	6,546	-0.15%
2022/11/29	2	42.28	4	42.33	42.30	-2	6,476	-0.03%
2022/11/28	3	42.02	2	42.08	42.10	1	6,534	0.02%
2022/11/25	6	42.13	9.9	42.17	42.00	-3.9	6,859	-0.06%
2022/11/24	35	42.32	9	42.24	42.25	26	6,887	0.38%
2022/11/23	2	44.00	5	44.07	44.15	-3	6,781	-0.04%
2022/11/22	1	42.95	0	0.00	43.20	1	6,888	0.01%
2022/11/21	1	43.35	1	43.35	43.45	0	7,055	0.00%
2022/11/18	2.4	43.47	2	43.25	43.10	0.4	7,312	0.00%
2022/11/17	0	0.00	9	43.95	43.90	-9	8,058	-0.11%
2022/11/16	1	43.70	1	43.95	43.85	0	8,663	0.00%
2022/11/15	13	43.84	1	43.90	43.90	12	8,699	0.14%
2022/11/14	1.1	43.84	29	44.09	44.40	-27.9	8,794	-0.32%
2022/11/11	1	43.70	8	43.60	43.35	-7	8,829	-0.08%
2022/11/10	20.1	42.63	17	42.75	42.60	3.1	9,145	0.03%
2022/11/09	8	43.07	15	43.21	43.20	-7	9,292	-0.07%
2022/11/08	4.3	42.82	25	42.94	42.45	-20.8	9,405	-0.22%
2022/11/07	6	42.41	3	42.20	42.10	3	9,633	0.03%
2022/11/04	12	41.55	1	41.95	41.95	11	9,658	0.11%
2022/11/03	0	0.00	22	40.73	41.50	-22	9,709	-0.23%
2022/11/02	50	41.32	46	41.33	41.25	4	9,744	0.04%
2022/11/01	1	40.55	11	41.09	41.15	-10	9,751	-0.10%
2022/10/31	11	40.19	3	40.15	40.20	8	9,752	0.08%
2022/10/28	50.9	39.82	13	41.25	39.45	37.9	9,786	0.39%
2022/10/27	3	39.74	6	40.26	40.65	-3	9,724	-0.03%
2022/10/26	4	39.46	6	39.47	39.35	-2	9,747	-0.02%
2022/10/25	33	40.18	31	40.11	40.10	2	9,792	0.02%
2022/10/24	14	40.27	34	40.20	40.20	-20	9,827	-0.20%
2022/10/21	4	39.95	12	39.85	39.60	-8	10,008	-0.08%
2022/10/20	33	39.80	12	39.66	38.85	21	9,960	0.21%
2022/10/19	1	39.55	25	39.57	39.50	-24	9,829	-0.24%
2022/10/17	5	37.57	4	38.10	39.15	1	9,959	0.01%
2022/10/14	20	39.25	2	39.00	39.25	18	10,033	0.18%
2022/10/13	19	38.81	16	39.00	37.65	3	10,121	0.03%
2022/10/12	4.4	40.52	1	40.90	40.20	3.4	10,390	0.03%
2022/10/11	15.1	41.40	4	41.50	41.15	11.1	10,398	0.11%
2022/10/07	6	43.18	5	43.05	42.90	1	10,431	0.01%
2022/10/06	3	42.93	23	42.80	43.00	-20	10,580	-0.19%
2022/10/05	6	44.04	6	43.55	43.15	0	10,829	0.00%
2022/10/04	23	43.16	4.1	42.70	43.25	18.9	11,540	0.16%
2022/10/03	14	41.60	5	41.95	41.90	9	11,548	0.08%
2022/09/30	5	40.06	7	40.68	41.60	-2	11,547	-0.02%
2022/09/29	3	42.27	3	41.82	41.45	0	11,529	0.00%
2022/09/28	7.1	43.46	29	41.87	41.20	-21.9	11,508	-0.19%
2022/09/27	3	44.82	0.1	45.05	45.55	2.9	11,458	0.03%
2022/09/26	15.1	45.98	32	44.55	45.00	-16.9	11,520	-0.15%
2022/09/23	23	49.00	32	48.40	47.90	-9	11,524	-0.08%
2022/09/22	20	48.75	2	48.60	48.85	18	11,540	0.16%
2022/09/21	30	48.74	9	48.91	48.50	21	11,545	0.18%
2022/09/20	8	48.25	2	48.55	48.40	6	11,483	0.05%
2022/09/19	39	49.96	50	48.69	48.10	-11	11,480	-0.10%
2022/09/16	56	51.97	47.1	52.33	52.10	8.9	11,116	0.08%
2022/09/15	18	50.89	49	51.35	51.80	-31	10,753	-0.29%
2022/09/14	15	48.95	5	48.76	49.05	10	10,357	0.10%
2022/09/13	8.1	49.97	22	51.04	49.20	-13.9	10,436	-0.13%
2022/09/12	4	50.01	20.1	50.31	50.50	-16.1	10,414	-0.15%
2022/09/08	29	49.47	20	49.33	49.60	9	10,439	0.09%
2022/09/07	12.2	48.64	23	48.76	49.05	-10.8	10,388	-0.10%
2022/09/06	19.3	46.70	11	46.73	46.10	8.3	10,126	0.08%
2022/09/05	4	48.26	13	48.01	47.90	-9	10,170	-0.09%
2022/09/02	7.4	49.12	6	48.73	48.85	1.4	10,351	0.01%
2022/09/01	20.2	49.89	21	50.04	49.00	-0.8	10,433	-0.01%
2022/08/31	11	48.15	3	48.27	48.20	8	10,327	0.08%
2022/08/30	43	49.21	26	49.23	49.00	17	10,338	0.16%
2022/08/29	11	49.12	7.1	48.83	48.40	3.9	10,345	0.04%
2022/08/26	10	51.46	5	51.54	50.50	5	10,307	0.05%
2022/08/25	52	52.11	23	52.00	51.70	29	10,272	0.28%
2022/08/24	120.2	51.88	110	52.12	52.10	10.2	10,231	0.10%	大買/大賣/
2022/08/23	38	50.74	53	50.37	50.70	-15	9,972	-0.15%
2022/08/22	1	48.40	2	48.58	48.50	-1	9,618	-0.01%
2022/08/19	7	49.38	6	49.45	48.75	1	9,822	0.01%
2022/08/18	17	48.87	12	48.61	48.75	5	10,018	0.05%
2022/08/17	34	49.46	28	50.16	49.05	6	10,280	0.06%
2022/08/16	18.1	48.82	18	48.38	48.05	0.1	10,650	0.00%
2022/08/15	9	48.95	55	49.20	49.35	-46	11,160	-0.41%
2022/08/12	24	48.67	30	48.85	48.25	-6	11,284	-0.05%
2022/08/11	5	47.84	1	47.45	46.90	4	11,401	0.04%
2022/08/10	11	48.14	7	47.79	47.55	4	11,732	0.03%
2022/08/09	11	47.60	16	47.81	48.35	-5	12,276	-0.04%
2022/08/08	3	47.10	6	47.33	47.75	-3	13,090	-0.02%
2022/08/05	22	47.64	2	46.58	47.95	20	13,654	0.15%
2022/08/04	15	46.16	5	45.93	46.30	10	14,050	0.07%
2022/08/03	31	46.45	31	45.74	45.45	0	14,755	0.00%
2022/08/02	5	46.97	5	46.97	46.80	0	15,652	0.00%
2022/08/01	5	48.59	3	48.67	48.60	2	16,762	0.01%
2022/07/29	1	47.70	3.5	47.66	47.85	-2.5	18,292	-0.01%
2022/07/28	13	47.89	23	47.93	47.50	-10	18,804	-0.05%
2022/07/27	11	46.56	4	46.69	46.90	7	19,191	0.04%
2022/07/26	16	46.21	4.3	46.38	46.25	11.8	19,553	0.06%
2022/07/25	3	45.48	3	45.47	45.70	0	20,384	0.00%
2022/07/22	16	45.91	18	45.59	45.25	-2	22,032	-0.01%
2022/07/21	8.7	45.24	9	45.64	45.60	-0.3	22,803	0.00%
2022/07/20	8.3	47.04	41	47.49	46.50	-32.8	23,657	-0.14%
2022/07/19	71	47.87	18	47.48	46.65	53	24,294	0.22%
2022/07/18	2	45.50	1	45.55	45.10	1	24,980	0.00%
2022/07/15	5	45.05	6	45.32	45.40	-1	25,809	0.00%
2022/07/14	18	43.82	17	44.26	45.20	1	27,095	0.00%
2022/07/13	22	45.90	37	45.14	44.65	-15	29,111	-0.05%
2022/07/12	89	49.67	34	47.82	45.40	55	31,272	0.18%
2022/07/11	0	0.00	18	49.30	50.00	-18	32,433	-0.06%
2022/07/08	10	45.60	11	46.20	45.50	-1	34,197	0.00%
2022/07/06	12	45.49	0	0.00	44.60	12	38,830	0.03%
2022/07/05	15	46.43	22	46.02	46.60	-7	39,761	-0.02%
2022/07/04	7	45.25	55	44.89	45.10	-48	40,939	-0.12%
2022/07/01	45.1	44.63	47	45.30	43.45	-1.9	41,746	0.00%
2022/06/30	24	45.89	5	45.37	45.30	19	42,733	0.04%
2022/06/29	4	47.01	21	47.36	46.60	-17	44,488	-0.04%
2022/06/28	22	48.06	7	48.39	48.20	15	46,429	0.03%
2022/06/27	2	48.63	19	48.80	48.75	-17	47,870	-0.04%
2022/06/24	32	47.20	6	47.86	47.10	26	51,556	0.05%
2022/06/23	3	48.40	17	47.60	47.35	-14	53,936	-0.03%
2022/06/22	14.2	48.56	4	48.53	48.00	10.2	55,460	0.02%
2022/06/21	0	0.00	30	49.07	49.85	-30	57,907	-0.05%
2022/06/20	20	48.04	7	48.13	47.40	13	59,482	0.02%
2022/06/17	21	49.56	31	49.20	49.50	-10	60,390	-0.02%
2022/06/16	32	51.17	15	51.17	49.20	17	60,469	0.03%
2022/06/15	2	51.95	16	52.00	52.20	-14	60,861	-0.02%
2022/06/14	16	50.94	8	51.49	51.60	8	61,113	0.01%
2022/06/13	9	52.29	11	52.00	52.10	-2	61,744	0.00%
2022/06/10	13	52.00	3	52.07	52.10	10	62,909	0.02%
2022/06/09	15	53.37	19	53.29	53.10	-4	63,963	-0.01%
2022/06/08	13	56.00	21	55.51	55.00	-8	64,169	-0.01%
2022/06/07	3	55.00	3	55.37	55.50	0	64,538	0.00%
2022/06/06	9	54.96	7	55.16	55.00	2	64,775	0.00%
2022/06/02	8	54.71	2	54.60	54.50	6	65,227	0.01%
2022/06/01	21	55.55	34	55.24	55.30	-13	66,188	-0.02%
2022/05/31	50	55.22	37	55.08	55.10	13	66,495	0.02%
2022/05/30	26	56.81	14	56.96	57.10	12	66,290	0.02%
2022/05/27	10	57.00	3	56.77	56.30	7	66,757	0.01%
2022/05/26	52	59.03	50	58.00	57.30	2	66,793	0.00%
2022/05/25	19	58.48	27	58.82	59.10	-8	66,980	-0.01%
2022/05/24	34	59.47	32	59.33	57.70	2	67,492	0.00%
2022/05/23	55	58.52	60	58.66	60.00	-5	67,475	-0.01%
2022/05/20	24	56.94	29	57.09	56.80	-5	67,499	-0.01%
2022/05/19	37	55.90	33	55.88	56.00	4	68,010	0.01%
2022/05/18	9	58.06	17	57.96	58.00	-8	68,123	-0.01%
2022/05/17	31	57.93	29	58.25	57.10	2	67,820	0.00%
2022/05/16	72	56.50	75	57.27	57.60	-3	67,246	0.00%
2022/05/13	91	54.34	62	54.17	57.30	29	66,438	0.04%
2022/05/12	27	53.55	21	53.68	53.00	6	65,827	0.01%
2022/05/11	101	55.71	115.1	55.26	55.20	-14.1	65,391	-0.02%	大買/大賣/
2022/05/10	60	56.80	63	56.66	55.40	-3	64,624	0.00%
2022/05/09	157	63.15	201	62.72	60.00	-44	63,659	-0.07%	大買/大賣/
2022/05/06	236	62.50	165	62.23	62.60	71	62,466	0.11%	大買/大賣/
2022/05/05	29	59.59	41	60.35	61.00	-12	60,851	-0.02%
2022/05/04	69	59.22	66	59.35	58.90	3	60,262	0.00%
2022/05/03	41	57.93	39	57.77	57.90	2	59,631	0.00%
2022/04/29	38	59.23	63	59.82	58.70	-25	59,225	-0.04%
2022/04/28	127	61.47	119	60.80	59.60	8	58,292	0.01%	大買/大賣/
2022/04/27	121	59.23	126	59.20	57.50	-5	56,591	-0.01%	大買/大賣/
2022/04/26	154	59.34	154.5	59.24	59.90	-0.5	55,723	0.00%	大買/大賣/
2022/04/25	77	61.88	50	61.85	61.30	27	54,787	0.05%
2022/04/22	73.3	64.81	68.1	64.46	63.30	5.2	54,173	0.01%
2022/04/21	68.5	67.60	42	67.61	67.10	26.5	53,260	0.05%
2022/04/20	87	70.00	79	69.32	69.00	8	52,464	0.02%
2022/04/19	169	70.21	130	70.20	68.70	39	51,235	0.08%	大買/大賣/
2022/04/18	154	69.05	187	69.35	71.70	-33	49,072	-0.07%	大買/大賣/
2022/04/15	187	68.04	196	67.31	65.20	-9	46,694	-0.02%	大買/大賣/
2022/04/14	85	67.96	78	67.83	67.80	7	44,797	0.02%
2022/04/13	175	68.77	174.1	68.77	66.40	0.9	42,994	0.00%	大買/大賣/
2022/04/12	114.1	66.76	232	67.62	66.80	-118	41,136	-0.29%	大買/大賣/鉅額交易
2022/04/11	129	65.97	39.1	67.01	67.80	90	38,299	0.23%	大買/
2022/04/08	37	60.14	106.1	59.80	61.70	-69.1	37,341	-0.19%	大賣/
2022/04/07	154	58.30	140.4	57.53	56.10	13.6	36,101	0.04%	大買/大賣/
2022/04/06	69	58.79	53	59.10	58.50	16	35,192	0.05%
2022/04/01	69	57.56	70.1	57.36	57.80	-1.1	34,117	0.00%
2022/03/31	159.6	58.04	137.1	57.80	55.60	22.5	32,297	0.07%	大買/大賣/
2022/03/30	173.2	57.96	127	57.27	56.70	46.2	30,335	0.15%	大買/大賣/
2022/03/29	278.1	63.80	278	63.67	62.90	0.1	28,862	0.00%	大買/大賣/
2022/03/28	195	55.97	187	56.58	60.20	8	25,109	0.03%	大買/大賣/
2022/03/25	58	52.55	125.1	53.16	54.80	-67.1	22,696	-0.30%	大賣/
2022/03/24	233	52.94	199.8	52.98	51.80	33.2	21,101	0.16%	大買/大賣/
2022/03/23	117	49.43	98.1	49.74	50.60	18.9	18,562	0.10%	大買/
2022/03/22	89.1	46.71	113	47.38	49.95	-23.9	16,892	-0.14%	大賣/
2022/03/21	4	45.14	8	45.03	45.45	-4	15,894	-0.03%
2022/03/18	39	45.16	44	45.05	44.70	-5	15,684	-0.03%
2022/03/17	60	44.10	62	43.51	43.05	-2	15,315	-0.01%
2022/03/16	50	45.72	52	45.92	43.85	-2	15,210	-0.01%
2022/03/15	115	49.29	98	49.84	45.00	17	14,501	0.12%	大買/
2022/03/14	99	46.57	101.1	46.69	48.40	-2.1	13,155	-0.02%	大賣/
2022/03/11	23	43.37	74	43.63	44.00	-51	11,993	-0.43%
2022/03/10	12	43.05	20.3	42.86	43.80	-8.2	11,624	-0.07%
2022/03/09	6	41.32	5	40.87	41.00	1	11,439	0.01%
2022/03/08	41	41.09	30	41.53	41.20	11	11,353	0.10%
2022/03/07	130	45.27	97.1	45.58	43.40	32.9	10,831	0.30%	大買/
2022/03/04	58.1	42.85	119	43.35	43.80	-60.9	9,824	-0.62%	大賣/
2022/03/03	6	42.54	48.4	42.46	42.60	-42.4	9,365	-0.45%
2022/03/02	167.1	42.01	106	41.61	41.35	61.1	9,109	0.67%	大買/大賣/
2022/03/01	5	41.75	18	41.72	42.45	-13	8,603	-0.15%
2022/02/25	56	41.86	47	42.22	40.65	9	8,385	0.11%
2022/02/24	86.1	41.64	89.2	41.69	41.05	-3.2	7,923	-0.04%
2022/02/23	92	41.16	99	41.45	41.45	-7	7,092	-0.10%
2022/02/22	68	40.21	73	39.50	38.30	-5	6,374	-0.08%
2022/02/21	45.3	39.49	33	39.90	39.75	12.3	5,705	0.22%
2022/02/18	60	37.90	137	37.97	39.25	-77	4,926	-1.56%	大賣/
2022/02/17	0	0.00	1	36.00	35.70	-1	4,461	-0.02%
2022/02/16	21	35.01	1	34.85	35.15	20	4,404	0.45%
2022/02/15	2	34.45	6	35.00	34.65	-4	4,381	-0.09%
2022/02/14	0	33.55	0	0.00	33.35	0	4,357	0.00%
2022/02/11	0	0.00	2	34.20	33.80	-2	4,379	-0.05%
2022/02/10	2	33.70	0	0.00	33.70	2	4,387	0.05%
2022/02/09	0	0.00	1	33.30	33.25	-1	4,439	-0.02%
2022/01/25	7.1	31.12	1	31.75	31.00	6.1	4,523	0.13%
2022/01/24	1	31.90	0	0.00	31.80	1	4,549	0.02%
2022/01/21	14	33.06	13	33.05	32.85	1	4,526	0.02%
2022/01/20	1	33.95	0	0.00	33.85	1	4,503	0.02%
2022/01/19	3	34.27	1	34.00	33.95	2	4,537	0.04%
2022/01/18	1	35.15	1	35.00	34.85	0	4,611	0.00%
2022/01/17	6	35.45	11.1	35.69	35.85	-5.1	4,625	-0.11%
2022/01/14	2.1	35.51	116	36.13	36.90	-113.9	4,653	-2.45%	大賣/鉅額交易
2022/01/13	1	36.10	3	35.98	35.85	-2	4,782	-0.04%
2022/01/12	0	36.20	27	35.92	36.00	-27	5,831	-0.46%
2022/01/11	6	34.80	2	34.73	34.50	4	5,893	0.07%
2022/01/10	0	0.00	3	35.00	34.90	-3	5,907	-0.05%
2022/01/07	0	0.00	1	34.10	34.05	-1	5,868	-0.02%
2022/01/06	1	34.80	1	34.30	34.25	0	5,880	0.00%
2022/01/05	1	34.20	1	34.40	34.50	0	5,892	0.00%
2022/01/03	0	0.00	0.2	34.20	34.55	-0.2	5,983	0.00%
2021/12/30	2	34.10	3.3	34.12	34.05	-1.3	6,108	-0.02%
2021/12/24	2	33.05	0	0.00	33.00	2	6,439	0.03%
2021/12/23	2	33.40	2	33.40	33.35	0	6,540	0.00%
2021/12/22	3	33.72	0	0.00	33.65	3	6,760	0.04%
2021/12/21	0	0.00	6	34.10	34.20	-6	6,899	-0.09%
2021/12/17	1	33.75	1	33.75	33.60	0	6,883	0.00%
2021/12/16	9	33.72	1	33.50	33.40	8	6,856	0.12%
2021/12/15	4.1	34.28	0	0.00	34.10	4.1	6,822	0.06%
2021/12/14	1	35.20	2	35.15	34.95	-1	6,776	-0.01%
2021/12/13	9	36.72	5	35.91	35.80	4	6,784	0.06%
2021/12/10	130	36.69	129	36.87	36.60	1	6,712	0.01%	大買/大賣/
2021/12/09	0	0.00	3.3	34.88	34.80	-3.3	6,529	-0.05%
2021/12/08	2	35.98	5	35.77	35.55	-3	6,496	-0.05%
2021/12/07	8	36.28	7	36.37	35.90	1	6,448	0.02%
2021/12/06	1	36.20	6	36.42	36.45	-5	6,404	-0.08%
2021/12/03	26	36.15	9	36.26	36.00	17	6,342	0.27%
2021/12/02	2	35.65	6	35.98	35.55	-4	6,078	-0.07%
2021/12/01	1	35.25	1	35.40	35.40	0	5,855	0.00%
2021/11/30	3	34.80	7.1	34.63	35.30	-4.1	5,825	-0.07%
2021/11/29	8	34.03	12	33.54	34.55	-4	5,782	-0.07%
2021/11/26	7	33.49	24	33.38	33.30	-17	5,756	-0.30%
2021/11/25	14	35.10	19	35.20	34.30	-5	5,736	-0.09%
2021/11/24	10	34.59	1	34.75	34.75	9	5,537	0.16%
2021/11/23	2	33.48	2	33.53	33.50	0	5,532	0.00%
2021/11/22	1	33.10	1	33.10	33.05	0	5,565	0.00%
2021/11/19	3	32.82	3	32.75	32.75	0	5,610	0.00%
2021/11/18	1	32.80	9	32.54	32.75	-8	5,851	-0.14%
2021/11/17	1	32.15	7	32.44	32.35	-6	6,208	-0.10%
2021/11/16	6	32.34	13	32.09	32.10	-7	6,408	-0.11%
2021/11/15	14	31.82	2.2	31.95	31.65	11.8	6,492	0.18%
2021/11/12	0	0.00	9	32.23	32.15	-9	6,512	-0.14%
2021/11/11	0	0.00	0.4	31.78	31.65	-0.4	6,470	-0.01%
2021/11/10	0	0.00	0.3	31.35	31.35	-0.3	6,455	0.00%
2021/11/09	6	31.05	9	31.20	31.25	-3	6,461	-0.05%
2021/11/08	7	31.28	0.3	31.15	31.10	6.7	6,427	0.10%
2021/11/05	1	30.65	2	30.58	30.75	-1	6,400	-0.02%
2021/11/04	8.1	30.68	0	0.00	30.40	8.1	6,390	0.13%
2021/11/03	1.1	30.27	1	30.55	30.50	0.1	6,362	0.00%
2021/11/02	0	0.00	25	30.31	30.05	-25	6,364	-0.39%
2021/11/01	3.2	30.10	0	0.00	30.10	3.2	6,341	0.05%
2021/10/29	1	31.20	6	30.80	30.70	-5	6,290	-0.08%
2021/10/28	2	30.80	0.1	31.20	30.95	1.9	6,260	0.03%
2021/10/27	3.1	30.66	2	30.90	30.90	1.1	6,240	0.02%
2021/10/26	21.3	31.34	6.2	31.32	31.15	15.1	6,210	0.24%
2021/10/25	11.1	32.58	7	32.61	32.60	4.1	6,117	0.07%
2021/10/22	6.4	33.02	2	33.25	32.35	4.4	6,084	0.07%
2021/10/21	4	35.34	8.5	35.37	34.50	-4.4	5,923	-0.07%
2021/10/20	137	35.80	91.2	35.68	35.35	45.8	5,681	0.81%	大買/
2021/10/19	9	33.46	14.1	34.45	34.75	-5.1	4,571	-0.11%
2021/10/18	0.1	30.65	0.1	31.30	31.60	0	4,403	0.00%
2021/10/15	0.1	30.95	1	31.00	31.15	-0.9	4,400	-0.02%
2021/10/14	5	31.44	14	31.24	31.15	-9	4,403	-0.20%
2021/10/13	1	30.90	1.2	30.95	30.95	-0.2	4,385	0.00%
2021/10/12	4	31.19	2	31.88	31.15	2	4,417	0.05%
2021/10/08	5	31.68	4	31.71	31.70	1	4,495	0.02%
2021/10/07	9	31.81	8.1	31.69	31.55	0.9	4,477	0.02%
2021/10/06	3	30.87	3	30.80	30.55	0	4,408	0.00%
2021/10/05	2	30.53	2	30.38	30.80	0	4,410	0.00%
2021/10/04	11	31.33	16	31.25	31.00	-5	4,406	-0.11%
2021/10/01	10	30.94	5	31.23	30.70	5	4,313	0.12%
2021/09/30	6	31.68	8.2	31.45	32.70	-2.2	4,287	-0.05%
2021/09/29	12	32.32	4	31.69	30.55	8	4,279	0.19%
2021/09/28	9.1	31.36	8.1	31.58	31.65	0.9	4,227	0.02%
2021/09/27	2	30.40	1	30.10	30.40	1	4,267	0.02%
2021/09/17	1	29.95	0	0.00	30.00	1	6,467	0.02%
2021/09/16	0	0.00	1	30.15	30.40	-1	7,413	-0.01%
2021/09/15	2	30.50	1	30.55	30.75	1	7,897	0.01%
2021/09/14	0	0.00	2	29.00	29.20	-2	8,365	-0.02%
2021/09/13	2.1	29.01	0	0.00	29.00	2.1	8,416	0.02%
2021/09/08	1	28.60	0	0.00	28.60	1	8,880	0.01%
2021/09/07	0	28.85	0	0.00	28.85	0	8,872	0.00%
2021/09/03	1	29.55	1	29.30	29.10	0	8,852	0.00%
2021/09/02	13	29.47	1	29.65	29.50	12	8,836	0.14%
2021/09/01	32	30.64	0	0.00	30.10	32	8,778	0.36%
2021/08/31	15	31.82	4	31.65	31.35	11	8,734	0.13%
2021/08/30	0	0.00	1	32.25	32.30	-1	8,701	-0.01%
2021/08/27	13	32.48	2	32.60	32.25	11	8,666	0.13%
2021/08/26	7	37.72	9	37.29	37.35	-2	8,590	-0.02%
2021/08/25	2	36.93	1	37.25	37.75	1	8,520	0.01%
2021/08/24	6	37.62	10	37.81	37.30	-4	8,443	-0.05%
2021/08/23	15	38.95	16	38.91	39.00	-1	8,198	-0.01%
2021/08/20	14	35.79	6	35.71	36.35	8	7,810	0.10%
2021/08/19	4	35.54	1	35.75	34.65	3	7,596	0.04%
2021/08/18	8	34.00	2	35.05	35.10	6	7,453	0.08%
2021/08/17	0	0.00	1	34.75	34.20	-1	7,397	-0.01%
2021/08/16	2	34.83	1	34.40	34.15	1	7,396	0.01%
2021/08/12	1	34.10	0	0.00	34.15	1	7,351	0.01%
2021/08/10	3	34.80	0	0.00	34.70	3	7,340	0.04%
2021/08/09	1	35.10	0.1	34.30	34.30	0.9	7,365	0.01%
2021/08/06	4	34.88	3	34.83	34.70	1	7,381	0.01%
2021/08/05	0	0.00	1	34.15	34.15	-1	7,381	-0.01%
2021/08/04	1	34.75	0	0.00	34.50	1	7,452	0.01%
2021/07/29	10	34.54	0	0.00	34.65	10	7,595	0.13%
2021/07/28	1	33.50	0	0.00	33.80	1	7,594	0.01%
2021/07/27	0	0.00	2	33.88	33.70	-2	7,681	-0.03%
2021/07/26	0	0.00	0	34.75	34.20	0	7,893	0.00%
2021/07/22	0	0.00	2.3	34.42	33.90	-2.3	7,955	-0.03%
2021/07/21	15	34.04	1	35.00	33.85	14	8,120	0.17%
2021/07/20	2	34.58	0	0.00	34.40	2	8,126	0.02%
2021/07/19	0	0.00	1	35.25	35.30	-1	8,170	-0.01%
2021/07/16	1	35.60	6	35.31	35.20	-5	8,460	-0.06%
2021/07/15	12	36.63	8	36.68	36.25	4	8,657	0.05%
2021/07/14	0	0.00	7	34.69	34.95	-7	8,624	-0.08%
2021/07/13	0	0.00	9	36.19	35.00	-9	8,800	-0.10%
2021/07/09	1	36.50	0	0.00	36.45	1	8,704	0.01%
2021/07/08	1	37.85	0	0.00	37.60	1	8,663	0.01%
2021/07/07	3	36.97	3	37.50	37.05	0	8,607	0.00%
2021/07/06	4	38.85	4	38.35	37.65	0	8,534	0.00%
2021/07/05	0	0.00	2.3	36.85	38.35	-2.3	8,423	-0.03%
2021/07/02	22	37.69	7.1	37.33	37.60	14.9	8,251	0.18%
2021/07/01	43	40.38	63.1	39.76	39.00	-20.1	8,075	-0.25%
2021/06/30	68.1	40.48	51	39.92	40.30	17.1	7,755	0.22%
2021/06/29	101	40.88	81	40.75	40.40	20	7,129	0.28%	大買/
2021/06/28	130	43.14	116	42.84	42.30	14	6,604	0.21%	大買/大賣/
2021/06/25	986	39.85	1,351.1	39.41	40.00	-365.1	5,887	-6.20%	大買/大賣/鉅額交易
2021/06/24	634	36.27	261.3	36.03	36.40	372.7	4,925	7.57%	大買/大賣/鉅額交易
2021/06/23	10	35.70	33	34.63	33.10	-23	4,373	-0.53%
2021/06/22	0	0.00	4.5	36.50	36.50	-4.5	3,790	-0.12%
2021/06/21	1	32.95	14.1	32.83	33.20	-13.1	3,686	-0.36%
2021/06/18	16	29.74	27.1	29.19	30.20	-11.1	3,546	-0.31%
2021/06/09	11	27.60	0	0.00	27.55	11	3,175	0.35%
2021/06/07	0	0.00	0	28.35	28.35	0	3,140	0.00%
2021/06/04	0	0.00	1	28.50	28.00	-1	3,120	-0.03%
2021/06/02	7	28.06	1	28.25	28.10	6	3,101	0.19%
2021/05/31	0	27.50	0	0.00	27.50	0	3,062	0.00%
2021/05/28	0	27.05	1	27.15	27.10	-1	3,035	-0.03%
2021/05/26	0	0.00	2	26.65	26.60	-2	3,017	-0.07%
2021/05/24	2	26.60	0	0.00	26.60	2	3,001	0.07%
2021/05/21	0	0.00	1	26.10	26.15	-1	2,989	-0.03%
2021/05/20	0.1	25.50	0	0.00	25.60	0.1	2,976	0.00%
2021/05/19	0	0.00	1	25.65	26.05	-1	2,968	-0.03%
2021/05/18	0	0.00	4	25.50	25.95	-4	2,990	-0.13%
2021/05/17	5	24.62	0	0.00	24.65	5	2,967	0.17%
2021/05/14	1	25.90	1	25.70	25.80	0	2,927	0.00%
2021/05/13	0	0.00	3	25.67	25.80	-3	2,896	-0.10%
2021/05/12	1	26.10	1	27.15	26.60	0	2,857	0.00%
2021/05/11	11	29.45	0	0.00	28.90	11	2,769	0.40%
2021/05/10	1	29.50	3	30.00	29.75	-2	2,700	-0.07%
2021/05/07	2	29.15	31	28.95	29.40	-29	2,644	-1.10%
2021/05/06	31	28.66	1	29.20	28.60	30	2,602	1.15%
2021/05/05	1	28.55	0	0.00	28.35	1	2,564	0.04%
2021/05/04	12	28.52	10.3	28.52	28.40	1.7	2,543	0.07%
2021/05/03	126	30.26	31	30.03	30.10	95	2,435	3.90%	大買/
2021/04/29	0.3	28.40	0	0.00	28.70	0.3	2,190	0.01%
2021/04/28	7	29.12	0	0.00	29.15	7	2,138	0.33%
2021/04/27	16	29.82	10	30.20	30.00	6	2,084	0.29%
2021/04/26	1	28.95	2	29.38	29.40	-1	1,878	-0.05%
2021/04/23	6	28.75	2	29.38	28.65	4	1,820	0.22%
2021/04/22	23.7	31.32	17	31.51	30.00	6.7	1,751	0.38%
2021/04/21	20	29.52	5.2	29.65	30.70	14.8	1,429	1.03%
2021/04/20	1	27.85	1	27.70	28.30	0	1,168	0.00%
2021/04/19	12	28.49	9.5	28.41	28.75	2.5	1,064	0.24%
2021/04/16	0	0.00	0.1	26.10	26.15	-0.1	828	-0.01%
2021/04/15	0	0.00	0.1	25.70	25.70	-0.1	789	-0.01%
2021/04/13	0	0.00	2.1	25.62	25.40	-2.1	761	-0.27%
2021/04/12	0	0.00	1	25.20	25.25	-1	734	-0.14%
2021/04/09	0	0.00	4.2	24.99	25.10	-4.2	722	-0.58%
2021/04/07	0	0.00	12	24.88	25.15	-12	701	-1.71%
2021/04/01	0	0.00	10	24.60	24.65	-10	716	-1.39%
2021/03/31	3	24.40	0	0.00	24.60	3	711	0.42%
2021/03/30	10	23.90	7	23.90	23.95	3	681	0.44%
2021/03/29	0	23.30	0	23.45	23.10	0	660	0.00%
2021/03/25	1	23.40	0	0.00	23.40	1	887	0.11%
2021/03/24	0	23.80	0	0.00	23.75	0	906	0.00%
2021/03/23	0	23.65	0	0.00	23.65	0	899	0.00%
2021/03/22	0	23.68	0	0.00	23.70	0	884	0.00%
2021/03/18	0	0.00	1	23.60	23.65	-1	865	-0.12%
2021/03/16	0	22.90	3	22.90	22.95	-3	840	-0.36%
2021/03/11	0	0.00	0.2	22.70	22.80	-0.2	936	-0.02%
2021/02/23	0	0.00	11	22.90	22.85	-11	934	-1.18%
2021/02/02	0.1	21.50	0.4	21.60	21.60	-0.4	883	-0.04%
2021/01/22	1	21.85	0.6	21.90	21.95	0.4	855	0.05%
2021/01/18	0	0.00	2	22.50	22.55	-2	841	-0.24%
2021/01/13	0	0.00	1	23.20	23.15	-1	818	-0.12%
2021/01/12	2	23.23	7	23.16	23.10	-5	811	-0.62%
2021/01/11	0	0.00	6	23.29	23.45	-6	801	-0.75%
2021/01/07	1	23.25	0	0.00	23.50	1	785	0.13%
2021/01/06	0	0.00	1	23.40	23.25	-1	779	-0.13%
2021/01/04	0	0.00	4	24.01	23.80	-4	756	-0.53%
2020/12/29	5	24.30	0	0.00	24.35	5	723	0.69%
2020/12/28	20	24.58	4	24.65	24.55	16	702	2.28%
2020/12/25	4	24.15	1	24.35	23.95	3	653	0.46%
2020/12/24	1	23.75	1	23.70	24.00	0	630	0.00%
2020/12/23	0	0.00	20	23.75	23.75	-20	613	-3.26%
2020/12/22	1	23.80	3	24.42	23.80	-2	601	-0.33%
2020/12/21	6	24.57	4	24.25	24.30	2	555	0.36%
2020/12/18	1	23.15	1	23.10	23.05	0	369	0.00%
2020/12/17	1	22.80	0	0.00	22.85	1	345	0.29%
2020/12/15	2	22.93	0	0.00	22.85	2	352	0.57%
2020/12/14	0	0.00	1	22.95	22.95	-1	350	-0.29%
2020/12/11	3.2	22.80	0	0.00	22.70	3.2	347	0.92%
2020/12/10	0.1	22.98	0	0.00	23.05	0.1	352	0.03%
2020/12/09	3	23.20	0	0.00	23.25	3	347	0.86%
2020/12/08	31	23.35	0	0.00	23.50	31	335	9.24%
2020/12/07	0	0.00	2	22.50	22.60	-2	253	-0.79%
2020/11/30	2	22.75	0	0.00	22.70	2	260	0.77%
2020/11/19	1	22.65	0	0.00	22.65	1	298	0.33%
2020/10/29	1	22.05	0	0.00	22.05	1	468	0.21%
2020/09/28	0	0.00	1	22.65	22.60	-1	694	-0.14%
2020/09/24	1	23.00	0	0.00	22.75	1	726	0.14%
2020/09/22	0	0.00	1	23.50	23.45	-1	773	-0.13%
2020/09/16	0.5	23.40	0	0.00	23.40	0.5	895	0.06%
2020/09/15	0	0.00	9	23.42	23.35	-9	912	-0.99%
2020/09/14	0.5	23.20	0	0.00	23.20	0.5	907	0.06%
2020/09/11	3	23.40	0	0.00	23.30	3	913	0.33%
2020/09/09	0.8	23.30	0	0.00	23.35	0.8	922	0.09%
2020/09/07	0	0.00	2	23.40	23.35	-2	936	-0.21%
2020/09/04	0	0.00	1	23.35	23.30	-1	956	-0.10%
2020/08/31	1	23.50	0	0.00	23.60	1	990	0.10%
2020/08/28	0	0.00	2	23.05	23.05	-2	968	-0.21%
2020/08/25	2	22.70	4.7	22.65	22.60	-2.7	970	-0.28%
2020/08/20	1	22.45	0	0.00	22.65	1	959	0.10%
2020/08/19	1	22.95	5	23.30	23.00	-4	931	-0.43%
2020/08/13	1	21.90	0	0.00	21.85	1	847	0.12%
2020/08/12	1	21.95	0	0.00	21.95	1	847	0.12%
2020/08/11	1	22.00	0	0.00	22.00	1	845	0.12%
2020/08/07	5	22.00	0	0.00	22.00	5	843	0.59%
2020/07/29	1	21.90	0	0.00	21.90	1	900	0.11%
2020/07/28	2	22.08	0	0.00	21.75	2	904	0.22%
2020/07/24	1	22.85	0	0.00	22.70	1	925	0.11%
2020/07/22	1	23.10	0	0.00	23.15	1	937	0.11%
2020/07/21	1	23.10	0	0.00	23.15	1	936	0.11%
2020/07/17	1	23.10	0	0.00	23.00	1	946	0.11%
2020/07/15	1	23.20	0	0.00	23.20	1	947	0.11%
2020/07/14	0	0.00	2	23.20	23.30	-2	956	-0.21%
2020/07/13	3	23.25	0	0.00	23.20	3	962	0.32%
2020/07/09	2	24.60	0	0.00	24.35	2	949	0.21%
2020/07/08	0	0.00	8	27.26	27.30	-8	918	-0.87%
2020/07/07	4.1	26.40	8	26.43	26.35	-3.9	860	-0.45%
2020/07/06	0	0.00	1	26.65	26.60	-1	854	-0.12%
2020/07/03	2	26.28	0	0.00	26.25	2	845	0.24%
2020/07/02	0	0.00	1	26.50	26.50	-1	833	-0.12%
2020/07/01	1	26.60	3	27.07	26.50	-2	816	-0.24%
2020/06/30	4	26.69	0.1	26.70	26.85	4	790	0.50%
2020/06/29	1	26.15	1	26.50	26.50	0	776	0.00%
2020/06/24	4	26.40	2	26.75	26.35	2	764	0.26%
2020/06/22	1	25.65	0	0.00	25.75	1	678	0.15%
2020/06/18	0	0.00	1	25.45	25.45	-1	665	-0.15%
2020/06/10	9	25.08	7	25.30	25.15	2	642	0.31%
2020/05/20	0	0.00	1	24.00	24.15	-1	598	-0.17%
2020/05/14	0	0.00	3	24.10	23.95	-3	589	-0.51%
2020/05/11	0	0.00	1	24.70	24.50	-1	586	-0.17%
2020/05/06	5	25.24	7	24.98	24.80	-2	563	-0.36%
2020/05/05	0	0.00	2	24.15	24.15	-2	515	-0.39%
2020/05/04	0	0.00	4	24.00	24.15	-4	515	-0.78%
2020/04/30	2	24.05	0	0.00	24.30	2	509	0.39%
2020/04/29	3	23.75	0.1	23.60	23.75	2.9	493	0.59%
2020/04/24	1	22.45	0	0.00	22.45	1	458	0.22%
2020/04/22	1	22.10	0	0.00	22.30	1	450	0.22%
2020/04/17	7	23.05	0	0.00	23.15	7	421	1.66%
2020/04/15	0	0.00	1	23.15	23.10	-1	394	-0.25%
2020/04/09	0	0.00	1	22.25	22.30	-1	358	-0.28%
2020/03/30	0	0.00	1	20.20	20.55	-1	310	-0.32%
2020/03/25	0	20.25	0	0.00	20.25	0	302	0.00%
2020/03/17	0	0.00	0.2	21.40	21.40	-0.2	260	-0.06%
2020/03/12	0	0.00	3	23.75	23.80	-3	236	-1.27%
2020/03/11	0	0.00	3	24.25	24.05	-3	215	-1.39%
2020/02/25	0	0.00	1	24.40	24.45	-1	200	-0.50%
2020/01/17	0	0.00	1	25.60	25.65	-1	152	-0.66%
2020/01/07	0	0.00	2	25.40	25.40	-2	149	-1.34%
2020/01/03	2	25.50	5	25.53	25.65	-3	148	-2.02%
2020/01/02	2	25.35	0	0.00	25.45	2	151	1.32%
2019/12/31	0	0.00	1.1	25.39	25.40	-1.1	150	-0.70%
2019/12/30	1	25.20	0	0.00	25.35	1	151	0.66%
2019/12/13	0	0.00	1	24.45	24.60	-1	134	-0.74%
2019/12/05	0	0.00	1	24.30	24.50	-1	126	-0.79%
2019/11/29	0	0.00	0.5	24.10	24.15	-0.5	128	-0.36%
2019/11/19	1	24.30	0	0.00	24.30	1	132	0.76%
2019/11/04	0	0.00	1	25.30	25.30	-1	132	-0.76%
2019/10/02	0	0.00	1	25.85	25.90	-1	216	-0.46%
2019/09/25	1	25.70	0	0.00	25.90	1	245	0.41%
2019/09/24	1	25.75	0	0.00	25.70	1	246	0.41%
2019/09/16	0	0.00	5	25.60	25.70	-5	257	-1.94%
2019/09/05	0.1	25.75	0	0.00	25.70	0.1	259	0.02%
2019/09/04	0	0.00	0	25.75	25.75	0	258	0.00%
2019/09/02	0	0.00	1	25.65	25.65	-1	263	-0.38%
2019/08/07	0	0.00	1	25.90	25.85	-1	252	-0.40%
2019/07/26	0	0.00	0.6	26.40	26.40	-0.6	281	-0.20%
2019/07/25	0	0.00	0.1	26.40	26.40	-0.1	275	-0.04%
2019/07/23	0	0.00	1	26.60	26.35	-1	276	-0.36%
2019/07/22	1	26.20	2	26.20	26.20	-1	267	-0.37%
2019/07/19	4	27.96	1	28.00	28.00	3	252	1.19%
2019/07/18	0	0.00	3	27.60	27.90	-3	235	-1.27%
2019/07/09	5	27.60	0	0.00	27.60	5	215	2.32%
2019/07/08	5	27.60	0	0.00	27.65	5	211	2.36%
2019/07/05	6	27.03	0	0.00	27.25	6	206	2.90%
2019/07/04	6	26.80	0	0.00	26.70	6	197	3.04%
2019/07/03	0	0.00	1	26.85	26.85	-1	197	-0.51%
2019/07/02	1	26.55	0	0.00	26.70	1	195	0.51%
2019/06/25	0.1	26.50	0	0.00	26.60	0.1	203	0.07%
2019/06/24	0	0.00	1	26.80	26.60	-1	207	-0.48%
2019/06/10	0	0.00	4	26.20	26.15	-4	211	-1.89%
2019/06/04	0	0.00	1	25.85	25.85	-1	209	-0.48%
2019/05/23	1	25.40	0	0.00	25.55	1	216	0.46%
2019/04/26	0	0.00	1	26.00	26.00	-1	183	-0.55%
2019/04/22	0.7	26.10	1	26.20	26.20	-0.3	204	-0.14%
2019/04/19	0	0.00	2	26.00	26.00	-2	211	-0.94%
2019/04/18	0	0.00	1	26.00	26.00	-1	212	-0.47%
2019/04/12	0	0.00	1	26.15	26.20	-1	208	-0.48%
2019/04/11	0.6	26.30	0	0.00	26.35	0.6	206	0.27%
2019/04/10	1	26.30	0	0.00	26.50	1	201	0.50%
2019/04/09	0	0.00	4	26.08	26.00	-4	193	-2.07%
2019/04/01	0	0.00	1	25.95	25.95	-1	192	-0.52%
2019/03/22	0	0.00	1	26.00	25.90	-1	182	-0.55%
2019/03/21	1	25.90	0	0.00	26.00	1	182	0.55%
2019/02/19	0	0.00	1	25.75	25.75	-1	208	-0.48%
2019/01/18	0	0.00	2	27.00	26.35	-2	260	-0.77%
2019/01/16	1	26.80	5	26.76	26.80	-4	259	-1.54%
2019/01/11	0	0.00	2	25.83	26.00	-2	258	-0.77%
2019/01/10	0	0.00	1	25.60	25.40	-1	251	-0.40%
2019/01/02	0	0.00	3	25.30	25.20	-3	428	-0.70%
2018/12/18	0	0.00	2	25.70	25.70	-2	426	-0.47%
2018/12/13	0	0.00	16	25.80	25.90	-16	424	-3.77%
2018/12/10	0	0.00	2	25.85	25.85	-2	417	-0.48%
2018/12/07	0	0.00	1	25.85	25.80	-1	416	-0.24%
2018/11/26	0	0.00	1	25.10	25.15	-1	393	-0.25%
2018/11/02	0	0.00	0	23.70	23.80	0	364	-0.01%
2018/10/30	0	0.00	1	23.20	23.20	-1	359	-0.28%
2018/10/17	1	23.80	1	23.85	23.60	0	327	0.00%
2018/10/15	1	22.35	0	0.00	22.85	1	303	0.33%
2018/10/11	3	22.00	0	0.00	22.25	3	275	1.09%
2018/10/09	13	24.46	1	24.50	24.40	12	221	5.41%
2018/09/17	1	27.10	0	0.00	26.95	1	167	0.60%
2018/08/20	2	26.95	0	0.00	26.95	2	190	1.05%
2018/08/17	0	0.00	15	26.91	26.90	-15	192	-7.79%
2018/08/14	0.5	27.30	1	27.40	27.30	-0.5	206	-0.24%
2018/08/08	1	27.85	1	27.95	27.95	0	220	0.00%
2018/08/06	1	27.60	0	0.00	27.70	1	223	0.45%
2018/07/16	0.2	27.55	0	0.00	27.55	0.2	248	0.09%
2018/07/13	1.1	27.50	1	27.55	27.55	0.1	251	0.03%
2018/07/11	2	27.95	0	0.00	27.95	2	244	0.82%
2018/07/09	2	27.80	0	0.00	27.85	2	246	0.81%
2018/07/03	0.5	28.15	0	0.00	28.15	0.5	251	0.20%
2018/06/27	0	0.00	1	28.50	28.50	-1	261	-0.38%
2018/06/21	0.6	28.70	0	0.00	28.80	0.6	277	0.22%
2018/06/14	1	29.05	0	0.00	29.05	1	284	0.35%
2018/05/30	0	0.00	0.3	29.10	29.10	-0.3	314	-0.10%
2018/05/09	0	0.00	1	29.25	29.20	-1	379	-0.26%
2018/05/08	1	29.05	0	0.00	29.20	1	411	0.24%
2018/04/30	0	0.00	1.6	29.57	29.60	-1.6	462	-0.34%
2018/04/20	0	0.00	5	30.07	30.10	-5	524	-0.95%
2018/04/19	0	0.00	1	30.20	30.20	-1	532	-0.19%
2018/04/12	0	0.00	0.4	30.55	30.55	-0.4	735	-0.06%
2018/04/11	6	30.50	0	0.00	30.60	6	768	0.78%
2018/04/09	0	0.00	0	30.45	30.45	0	797	0.00%
2018/03/29	10	29.90	0	0.00	29.90	10	853	1.17%
2018/03/27	0.7	29.95	0	0.00	30.05	0.7	848	0.08%
2018/03/23	1	29.95	0	0.00	29.95	1	849	0.12%
2018/03/14	1	30.50	0	0.00	30.50	1	861	0.12%
2018/03/13	0	0.00	1	30.80	30.85	-1	863	-0.12%
2018/03/12	1	30.25	0	0.00	30.40	1	859	0.12%
2018/03/09	0	0.00	1	30.25	30.25	-1	860	-0.12%
2018/03/08	1.8	30.15	0	0.00	30.20	1.8	877	0.21%
2018/03/02	1	30.15	0	0.00	30.15	1	891	0.11%
2018/02/27	1	30.20	3	30.42	30.20	-2	893	-0.22%
2018/02/09	1	29.60	0.2	30.00	29.60	0.8	907	0.08%
2018/02/07	0	0.00	1	29.35	29.25	-1	903	-0.11%
2018/02/06	5	28.96	0	0.00	29.05	5	902	0.55%
2018/02/05	1	30.70	1	30.70	30.70	0	879	0.00%
2018/02/01	2	31.75	0	0.00	31.55	2	877	0.23%
2018/01/31	0	0.00	5.3	31.68	31.70	-5.3	863	-0.61%
2018/01/30	1	31.10	0	0.00	31.10	1	869	0.11%
2018/01/29	0	0.00	1	31.00	31.00	-1	850	-0.12%
2018/01/25	1	30.80	0	0.00	30.90	1	843	0.12%
2018/01/23	2	29.93	0	0.00	30.75	2	822	0.24%
2018/01/22	0	0.00	0.2	30.20	30.20	-0.2	805	-0.02%
2018/01/19	1	30.40	0	0.00	30.40	1	814	0.12%
2018/01/18	1	30.80	0	0.00	30.80	1	805	0.12%
2018/01/17	1	31.10	0	0.00	31.10	1	806	0.12%
2018/01/16	0	0.00	1	31.10	30.85	-1	804	-0.12%
2018/01/09	1	31.45	9	31.80	31.60	-8	687	-1.16%
2018/01/05	2	31.03	12	30.96	30.80	-10	597	-1.67%
2018/01/03	2	30.15	0	0.00	30.15	2	552	0.36%
2018/01/02	0	0.00	1	30.00	30.05	-1	530	-0.19%