東鹼 (1708)-元大-東泰券商分點個股進出

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(已收盤)

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

東鹼 (1708)籌碼相關－元大-東泰券商分點個股進出

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

元大-東泰券商分點個股進出
元大-東泰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	18	43.35	19	43.73	42.35	-1	3,549	-0.03%
2024/11/21	3	43.78	0.1	43.80	43.85	2.9	4,095	0.07%
2024/11/20	0	0.00	1	43.80	43.85	-1	4,585	-0.02%
2024/11/19	25	43.37	2	43.25	43.20	23	4,589	0.50%
2024/11/18	10	43.03	2	43.00	42.90	8	4,634	0.17%
2024/11/15	0	0.00	102	42.91	43.30	-102	4,660	-2.19%	大賣/鉅額交易
2024/11/14	2	42.18	3	42.09	42.15	-1	4,643	-0.02%
2024/11/13	50.2	43.57	7	43.58	42.35	43.2	4,696	0.92%
2024/11/12	11	42.49	0.1	42.03	42.45	11	4,822	0.23%
2024/11/11	53.1	41.81	8.2	41.83	42.10	44.9	4,983	0.90%
2024/11/08	4.2	40.75	1	41.00	40.00	3.2	4,823	0.07%
2024/11/07	1	39.10	1	39.30	39.35	0	4,749	0.00%
2024/11/06	0	0.00	2	39.25	39.15	-2	4,734	-0.04%
2024/11/05	0	0.00	1	40.10	40.00	-1	4,718	-0.02%
2024/11/01	0	0.00	1	40.20	40.30	-1	4,768	-0.02%
2024/10/30	1	39.55	1	40.15	39.90	0	4,779	0.00%
2024/10/25	0	0.00	26	40.12	40.45	-26	4,789	-0.54%
2024/10/23	0	39.50	1	39.40	39.40	-1	4,741	-0.02%
2024/10/22	0	0.00	0.1	39.20	39.05	-0.1	4,790	0.00%
2024/10/21	0	39.20	0	0.00	39.15	0	4,811	0.00%
2024/10/17	1	39.83	0	0.00	39.20	1	4,868	0.02%
2024/10/16	1	39.20	0	0.00	40.20	1	4,869	0.02%
2024/10/15	1	39.60	0	0.00	39.55	1	4,833	0.02%
2024/10/11	2	38.78	0	0.00	38.75	2	4,854	0.04%
2024/10/09	2	38.75	1	39.00	38.95	1	4,857	0.02%
2024/10/01	1	40.60	0	0.00	40.90	1	4,783	0.02%
2024/09/30	12	41.55	5	41.20	41.35	7	4,765	0.15%
2024/09/27	0	0.00	7	41.14	41.95	-7	4,740	-0.15%
2024/09/26	2	40.13	6	40.51	39.75	-4	4,629	-0.09%
2024/09/20	2	41.10	6	41.25	41.05	-4	4,509	-0.09%
2024/09/19	2	41.15	0	0.00	41.25	2	4,499	0.04%
2024/09/16	1	40.20	5	40.19	40.00	-4	4,392	-0.09%
2024/09/13	5	39.77	0	0.00	39.95	5	4,355	0.11%
2024/09/12	0	0.00	1	39.45	39.20	-1	4,324	-0.02%
2024/09/11	0	0.00	1	39.55	38.85	-1	4,303	-0.02%
2024/09/05	0	0.00	7	38.64	38.10	-7	4,186	-0.17%
2024/09/04	7	38.32	0	0.00	38.00	7	4,185	0.17%
2024/09/03	0	0.00	6	39.29	39.45	-6	4,150	-0.14%
2024/09/02	0	0.00	0.3	38.60	38.65	-0.3	4,099	-0.01%
2024/08/30	3	38.98	3	39.70	38.85	0	4,071	0.00%
2024/08/29	9	41.59	6	40.98	40.35	3	3,961	0.08%
2024/08/28	10	41.34	19	41.42	41.10	-9	3,841	-0.23%
2024/08/27	7	40.91	0	40.60	40.80	7	3,774	0.19%
2024/08/26	1	41.00	6	40.27	40.25	-5	3,703	-0.14%
2024/08/23	33.1	41.01	44	41.00	39.55	-10.9	3,556	-0.31%
2024/08/22	22	41.94	33	42.04	42.65	-11	2,972	-0.37%
2024/08/21	12	38.80	17	38.47	38.80	-5	2,455	-0.20%
2024/08/20	3	38.70	11	38.55	38.65	-8	2,399	-0.33%
2024/08/19	5	38.50	3	38.53	37.95	2	2,334	0.09%
2024/08/15	1	37.90	12	38.50	37.75	-11	2,243	-0.49%
2024/08/14	21	38.35	16	38.60	38.00	5	2,139	0.23%
2024/08/13	20	36.45	27	36.57	36.75	-7	1,799	-0.39%
2024/08/08	4	33.35	0	0.00	33.40	4	1,592	0.25%
2024/08/06	10	32.60	4	32.76	32.50	6	1,746	0.34%
2024/08/01	4	36.10	0	0.00	36.20	4	1,946	0.21%
2024/07/29	0	34.90	4	34.88	34.80	-4	1,901	-0.21%
2024/07/23	10	35.90	16	36.06	35.75	-6	1,892	-0.32%
2024/07/22	16	34.82	6	34.88	35.25	10	1,831	0.55%
2024/07/19	3	35.15	0	0.00	34.80	3	1,803	0.17%
2024/07/18	3	35.75	11	35.68	35.55	-8	1,776	-0.45%
2024/07/17	4	34.55	0	0.00	35.00	4	1,728	0.23%
2024/07/10	4	33.50	0	0.00	33.45	4	1,662	0.24%
2024/07/09	30	34.23	0	0.00	33.65	30	1,658	1.81%
2024/07/08	10	34.50	4	34.95	34.55	6	1,642	0.37%
2024/07/05	0	0.00	0.1	34.85	35.00	-0.1	1,617	0.00%
2024/07/04	30	34.53	0	0.00	34.60	30	1,596	1.88%
2024/07/03	31	34.61	0.2	34.55	34.55	30.8	1,594	1.93%
2024/07/02	0	0.00	1	34.40	34.55	-1	1,562	-0.06%
2024/06/27	2	34.00	0	0.00	33.85	2	1,532	0.13%
2024/06/26	5	34.45	0	0.00	34.40	5	1,524	0.33%
2024/06/25	0	0.00	2	34.60	34.70	-2	1,508	-0.13%
2024/06/24	5	33.93	0	0.00	33.95	5	1,470	0.34%
2024/06/21	2	34.00	3	34.00	34.15	-1	1,465	-0.07%
2024/06/20	5	33.25	0	0.00	33.20	5	1,438	0.35%
2024/06/18	1	33.50	0	0.00	33.25	1	1,433	0.07%
2024/06/17	1	33.75	0	0.00	33.70	1	1,433	0.07%
2024/06/14	5	33.85	0	0.00	33.90	5	1,434	0.35%
2024/06/13	0	0.00	2	33.60	33.60	-2	1,428	-0.14%
2024/06/12	0	0.00	1	33.60	33.30	-1	1,425	-0.07%
2024/06/11	1	33.85	3	33.78	33.75	-2	1,417	-0.14%
2024/06/07	1	32.30	0	0.00	33.35	1	1,389	0.07%
2024/06/06	1	32.70	6	32.52	32.40	-5	1,377	-0.36%
2024/06/04	2	32.50	0	0.00	32.50	2	1,370	0.15%
2024/05/31	3	32.75	0	0.00	32.75	3	1,371	0.22%
2024/05/28	0	0.00	13	35.27	35.25	-13	1,250	-1.04%
2024/05/24	1	34.20	1	34.20	34.50	0	1,203	0.00%
2024/05/22	3	35.12	2.2	35.25	35.05	0.8	1,182	0.06%
2024/05/21	0	0.00	0.3	35.20	35.20	-0.3	1,157	-0.02%
2024/05/17	2	34.78	0	0.00	34.45	2	1,112	0.18%
2024/05/16	0	0.00	1	34.85	35.15	-1	1,090	-0.09%
2024/05/15	2	34.80	0	0.00	34.65	2	1,061	0.19%
2024/05/14	4	34.80	3	35.00	34.75	1	1,039	0.10%
2024/05/13	11	35.10	1	35.50	35.00	10	1,015	0.98%
2024/05/10	2	35.18	24	34.83	34.85	-22	925	-2.38%
2024/05/09	1	34.15	0	0.00	34.10	1	847	0.12%
2024/05/08	6	34.03	12	34.53	34.35	-6	795	-0.75%
2024/05/07	0	0.00	8	33.28	33.20	-8	658	-1.21%
2024/05/06	3	31.48	0	0.00	31.35	3	571	0.52%
2024/05/03	3.1	31.73	2	31.55	31.55	1.1	576	0.19%
2024/05/02	1	31.65	1	31.75	31.85	0	569	0.00%
2024/04/29	0	0.00	1	31.60	31.60	-1	555	-0.18%
2024/04/23	0	30.90	0	0.00	31.05	0	537	0.00%
2024/04/22	1	31.20	0	0.00	30.80	1	537	0.19%
2024/04/18	5	30.35	0	0.00	30.45	5	519	0.96%
2024/04/17	0	0.00	2	30.33	30.30	-2	519	-0.39%
2024/04/10	0	31.35	0	0.00	31.35	0	524	0.00%
2024/04/03	2	30.90	0	0.00	30.90	2	513	0.39%
2024/03/29	1	31.00	0	0.00	30.90	1	522	0.19%
2024/03/26	1	31.00	1	30.90	30.75	0	542	0.00%
2024/03/22	0.1	30.75	0	0.00	30.80	0.1	557	0.02%
2024/03/20	0.1	30.75	0	0.00	30.50	0.1	572	0.02%
2024/03/12	0.1	30.80	0	0.00	30.80	0.1	585	0.01%
2024/03/08	2	30.05	7	30.05	30.00	-5	651	-0.77%
2024/03/07	0.1	30.50	2	30.45	30.40	-1.9	770	-0.25%
2024/03/05	0	0.00	0.2	31.30	31.25	-0.2	757	-0.02%
2024/03/01	1	31.70	0	0.00	31.60	1	762	0.13%
2024/02/27	1	31.50	1	32.05	31.50	0	766	0.00%
2024/02/22	0	0.00	1	32.30	32.40	-1	751	-0.13%
2024/02/20	1	32.25	0.2	32.30	32.15	0.8	753	0.11%
2024/02/19	2.2	32.35	2	32.28	32.50	0.2	759	0.02%
2024/02/16	1	31.90	2	31.70	31.95	-1	770	-0.13%
2024/02/05	4	31.60	0	0.00	31.50	4	769	0.52%
2024/02/01	1	32.05	1	32.55	32.15	0	765	0.00%
2024/01/31	2	32.25	0	0.00	32.35	2	768	0.26%
2024/01/30	6	32.76	0	0.00	32.50	6	767	0.78%
2024/01/29	0	0.00	3	32.85	32.90	-3	765	-0.39%
2024/01/26	1	32.20	1	32.30	32.20	0	754	0.00%
2024/01/25	1	31.95	1	31.85	31.95	0	747	0.00%
2024/01/17	0.1	31.30	0	0.00	31.30	0.1	768	0.01%
2024/01/16	0	0.00	1	31.90	31.65	-1	768	-0.13%
2024/01/15	0	0.00	0	32.10	32.20	0	774	0.00%
2024/01/10	0.1	31.45	0	0.00	31.30	0.1	823	0.01%
2024/01/09	3.1	31.80	0	0.00	31.60	3.1	822	0.38%
2024/01/08	1	32.55	0	0.00	32.45	1	821	0.12%
2024/01/05	1	32.75	0	0.00	32.70	1	823	0.12%
2024/01/04	0	0.00	1	32.85	32.75	-1	824	-0.12%
2024/01/03	1	32.40	0	0.00	32.30	1	840	0.12%
2024/01/02	0	0.00	1	32.85	32.75	-1	842	-0.12%
2023/12/29	1	32.70	0	0.00	32.75	1	846	0.12%
2023/12/28	2	32.50	0	0.00	32.55	2	860	0.23%
2023/12/27	2	32.63	0	0.00	32.55	2	867	0.23%
2023/12/25	1	32.45	0	0.00	32.30	1	868	0.12%
2023/12/20	0	0.00	0	33.60	33.90	0	843	0.00%
2023/12/15	0	33.35	1	33.35	33.35	-1	820	-0.12%
2023/12/11	3	32.75	0	0.00	32.50	3	827	0.36%
2023/12/06	2	33.48	1	33.65	33.60	1	817	0.12%
2023/12/05	4	33.85	6	33.88	33.60	-2	808	-0.25%
2023/12/04	4	34.92	5	34.26	34.75	-1	758	-0.13%
2023/12/01	2	32.43	0	0.00	32.35	2	626	0.32%
2023/11/29	1	32.05	8	32.19	32.25	-7	617	-1.13%
2023/11/28	8	32.00	40	32.45	32.25	-32	620	-5.16%
2023/11/27	0	0.00	1	32.05	31.75	-1	660	-0.15%
2023/11/22	1	31.60	0	0.00	31.50	1	671	0.15%
2023/11/21	1	31.70	1	31.55	31.70	0	675	0.00%
2023/11/17	0	0.00	1	31.45	31.35	-1	673	-0.15%
2023/11/16	1	30.95	0	0.00	31.30	1	672	0.15%
2023/11/15	0	0.00	1	31.05	31.05	-1	675	-0.15%
2023/11/13	3	30.05	0	0.00	30.05	3	706	0.42%
2023/11/08	0	0.00	0.1	30.50	30.30	-0.1	732	-0.02%
2023/11/07	2	30.83	0	0.00	30.60	2	741	0.27%
2023/11/03	0	0.00	10	30.55	30.60	-10	760	-1.31%
2023/11/01	11	30.05	0	0.00	29.95	11	794	1.39%
2023/10/27	0	0.00	1	31.30	30.70	-1	853	-0.12%
2023/10/24	2	30.93	0	0.00	30.80	2	894	0.22%
2023/10/23	0	0.00	2	31.78	31.15	-2	909	-0.22%
2023/10/20	5	30.78	1	30.65	30.75	4	958	0.42%
2023/10/19	1	31.75	0	0.00	31.60	1	1,001	0.10%
2023/10/18	0	0.00	1	32.40	32.05	-1	1,221	-0.08%
2023/10/17	1	31.80	0	0.00	31.75	1	1,216	0.08%
2023/10/16	0	0.00	1	32.40	32.25	-1	1,265	-0.08%
2023/10/13	1	32.10	0	0.00	32.05	1	1,311	0.08%
2023/10/12	1	31.75	0	0.00	32.15	1	1,321	0.08%
2023/10/11	0	0.00	1	32.10	32.40	-1	1,328	-0.08%
2023/10/05	0	0.00	1	31.10	31.15	-1	1,333	-0.08%
2023/10/03	3	30.57	0	0.00	30.50	3	1,356	0.22%
2023/09/28	2	31.10	0	0.00	31.10	2	1,394	0.14%
2023/09/26	1	31.75	0	0.00	31.60	1	1,470	0.07%
2023/09/22	0	0.00	1	32.30	32.25	-1	1,492	-0.07%
2023/09/19	1	32.00	0	0.00	32.00	1	1,501	0.07%
2023/09/15	1	32.85	0	0.00	32.80	1	1,509	0.07%
2023/09/14	0	0.00	1	32.30	32.25	-1	1,498	-0.07%
2023/09/13	0	31.75	1	31.60	31.90	-1	1,502	-0.07%
2023/09/12	1	31.25	0	0.00	31.20	1	1,502	0.07%
2023/09/07	2	32.00	0	0.00	31.85	2	1,522	0.13%
2023/09/05	1	32.65	0	0.00	32.70	1	1,536	0.07%
2023/08/30	0	0.00	3	32.32	32.50	-3	1,531	-0.20%
2023/08/29	2	31.65	2	31.80	31.80	0	1,533	0.00%
2023/08/24	0	0.00	1	32.50	32.20	-1	1,556	-0.06%
2023/08/23	0	0.00	3	32.15	32.40	-3	1,560	-0.19%
2023/08/22	3	32.20	0	0.00	32.15	3	1,572	0.19%
2023/08/21	5	33.00	7	32.69	32.30	-2	1,579	-0.13%
2023/08/17	0	0.00	1	31.65	31.80	-1	1,542	-0.06%
2023/08/14	2	31.90	0	0.00	31.75	2	1,559	0.13%
2023/08/11	1	33.05	0	0.00	33.00	1	1,556	0.06%
2023/08/10	0	33.40	0	0.00	33.25	0	1,563	0.00%
2023/08/08	2	34.25	0	0.00	34.10	2	1,597	0.13%
2023/08/04	1	34.95	2	35.00	35.25	-1	1,619	-0.06%
2023/08/02	0	0.00	1	35.70	35.15	-1	1,753	-0.06%
2023/07/31	3	34.10	0	0.00	34.10	3	1,764	0.17%
2023/07/27	2	35.28	0	0.00	35.15	2	1,733	0.12%
2023/07/25	3	35.27	2	35.25	35.50	1	1,720	0.06%
2023/07/24	12	36.47	5	36.53	36.65	7	1,694	0.41%
2023/07/21	5	38.39	10	37.77	37.70	-5	1,668	-0.30%
2023/07/20	4	35.76	0	0.00	36.00	4	1,480	0.27%
2023/07/19	1.1	35.14	11	36.15	35.40	-10	1,468	-0.68%
2023/07/18	5	34.85	0	0.00	34.95	5	1,458	0.34%
2023/07/17	0	0.00	1	33.50	33.45	-1	1,490	-0.07%
2023/07/11	0.4	34.60	0	0.00	34.60	0.4	1,538	0.03%
2023/07/10	14	34.53	2	34.55	34.50	12	1,550	0.77%
2023/07/07	1	35.65	0	0.00	35.60	1	1,541	0.07%
2023/07/06	1.4	36.61	0	0.00	36.30	1.4	1,543	0.09%
2023/07/05	2	39.70	5	39.65	39.60	-3	1,535	-0.20%
2023/07/04	0	0.00	2	39.43	39.35	-2	1,482	-0.13%
2023/06/30	2	38.88	0	0.00	38.75	2	1,495	0.13%
2023/06/28	1	38.65	0	0.00	38.65	1	1,629	0.06%
2023/06/27	0	38.95	1	39.30	38.90	-1	1,753	-0.06%
2023/06/21	1	38.75	0	0.00	39.05	1	1,794	0.06%
2023/06/20	1	38.85	2	38.85	38.90	-1	1,799	-0.06%
2023/06/19	1	39.05	0	0.00	38.95	1	1,812	0.06%
2023/06/16	0	38.60	1	38.70	38.70	-1	1,825	-0.05%
2023/06/15	1	38.35	1	38.40	38.45	0	1,838	0.00%
2023/06/14	1	38.70	13.2	38.75	38.75	-12.2	1,840	-0.66%
2023/06/13	0	0.00	1	38.45	38.40	-1	1,875	-0.05%
2023/06/12	1	38.30	11	38.07	38.00	-10	1,886	-0.53%
2023/06/09	23	38.64	1	38.45	38.60	22	1,897	1.16%
2023/06/08	0	0.00	1	38.70	38.50	-1	1,923	-0.05%
2023/06/07	0	0.00	2	38.00	38.10	-2	1,945	-0.10%
2023/06/06	2	37.65	0	0.00	37.90	2	1,971	0.10%
2023/06/05	0	0.00	5	37.85	37.85	-5	2,040	-0.25%
2023/06/02	7	37.52	0	0.00	37.45	7	2,113	0.33%
2023/06/01	1	37.35	0	0.00	37.40	1	2,325	0.04%
2023/05/31	0	36.90	1	36.75	36.95	-1	2,605	-0.04%
2023/05/29	0	36.70	0	0.00	36.40	0	2,759	0.00%
2023/05/26	0.1	36.65	0	0.00	36.30	0.1	2,829	0.00%
2023/05/25	0.1	36.98	2	36.80	36.75	-1.9	2,864	-0.07%
2023/05/24	0.1	37.10	0	0.00	37.05	0.1	2,874	0.00%
2023/05/19	3.1	36.52	1	36.50	36.50	2.1	2,936	0.07%
2023/05/18	2	36.50	0	0.00	36.50	2	2,940	0.07%
2023/05/17	1	36.45	0	0.00	36.45	1	2,941	0.03%
2023/05/16	1	36.05	1	36.15	36.00	0	2,936	0.00%
2023/05/15	0.3	35.80	0	0.00	35.60	0.3	2,940	0.01%
2023/05/12	0.1	36.80	0	39.85	36.40	0	2,919	0.00%
2023/05/11	0.1	36.80	0	39.85	36.60	0	2,926	0.00%
2023/05/10	0	0.00	9	36.37	36.70	-9	2,923	-0.31%
2023/05/09	11.1	37.52	29	37.39	37.00	-18	2,901	-0.62%
2023/05/08	10.6	40.39	0	0.00	40.30	10.6	2,786	0.38%
2023/05/05	1.2	41.27	2	41.45	41.25	-0.8	2,765	-0.03%
2023/05/03	0.1	41.35	0	0.00	41.35	0.1	2,815	0.00%
2023/04/27	1	41.80	2	41.33	41.25	-1	2,913	-0.03%
2023/04/26	5.3	40.74	0	0.00	40.70	5.3	2,892	0.18%
2023/04/25	2.1	40.98	0	0.00	40.60	2.1	2,888	0.07%
2023/04/21	11.1	41.95	0	0.00	41.30	11.1	2,886	0.38%
2023/04/20	1	42.00	0	0.00	42.00	1	2,914	0.03%
2023/04/19	4.1	42.35	0	0.00	42.35	4.1	2,855	0.14%
2023/04/18	4.1	42.97	0	0.00	42.65	4.1	2,851	0.14%
2023/04/17	0	0.00	2	43.20	43.20	-2	2,830	-0.07%
2023/04/14	17	42.84	0.1	42.80	42.80	17	2,803	0.60%
2023/04/13	0	0.00	0.1	42.80	42.65	-0.1	2,798	0.00%
2023/04/12	0.1	43.00	0	0.00	42.95	0.1	2,795	0.00%
2023/04/11	0.2	42.95	0	0.00	42.75	0.2	2,792	0.01%
2023/04/10	0	0.00	7	42.86	42.90	-7	2,799	-0.25%
2023/04/07	3	42.15	0	0.00	42.20	3	2,809	0.11%
2023/04/06	1	42.10	0	0.00	42.05	1	2,803	0.04%
2023/03/31	1	42.60	0	0.00	42.55	1	2,787	0.04%
2023/03/29	8	43.01	0	0.00	42.65	8	2,784	0.29%
2023/03/28	11	43.00	17	43.06	42.95	-6	2,706	-0.22%
2023/03/27	2	41.85	0	0.00	41.90	2	2,617	0.08%
2023/03/24	7	42.07	1	42.00	41.95	6	2,629	0.23%
2023/03/23	1	42.10	0	0.00	42.25	1	2,615	0.04%
2023/03/22	0	0.00	17	42.44	42.45	-17	2,624	-0.65%
2023/03/20	18	41.91	1	42.15	41.85	17	2,622	0.65%
2023/03/16	0	0.00	14	41.98	41.80	-14	2,626	-0.53%
2023/03/15	5	43.00	0	0.00	43.10	5	2,611	0.19%
2023/03/14	1	41.95	0	0.00	42.70	1	2,643	0.04%
2023/03/13	1	42.05	6	42.26	42.30	-5	2,680	-0.19%
2023/03/09	4	44.13	2	43.93	43.95	2	2,797	0.07%
2023/03/08	15	43.77	14	43.82	43.80	1	2,894	0.03%
2023/03/07	11	44.40	5	44.48	44.55	6	2,837	0.21%
2023/03/06	4	45.39	3	45.60	45.05	1	2,779	0.04%
2023/03/03	16	43.74	47.1	44.58	44.80	-31.1	2,628	-1.18%
2023/03/02	4	42.68	9	42.77	42.65	-5	2,531	-0.20%
2023/03/01	8	42.97	11	42.70	42.40	-3	2,516	-0.12%
2023/02/24	3	42.92	3	42.62	42.50	0	2,448	0.00%
2023/02/23	5	42.63	12	42.57	42.55	-7	2,399	-0.29%
2023/02/22	6	41.79	0	0.00	41.85	6	2,397	0.25%
2023/02/21	8	42.15	10	42.18	42.15	-2	2,414	-0.08%
2023/02/20	19	42.41	4	42.35	42.40	15	2,428	0.62%
2023/02/16	0	41.00	0	0.00	41.05	0	2,474	0.00%
2023/02/14	1	40.90	3	40.85	40.90	-2	2,560	-0.08%
2023/02/13	2	40.50	4	40.55	40.80	-2	2,602	-0.08%
2023/02/10	5	41.16	0	0.00	41.10	5	2,647	0.19%
2023/02/08	4	41.85	0	0.00	41.80	4	2,722	0.15%
2023/02/06	5	41.80	2	41.85	41.85	3	2,770	0.11%
2023/02/03	0	42.65	6	42.53	42.35	-6	2,814	-0.21%
2023/02/02	4	42.53	3	42.45	42.45	1	2,825	0.04%
2023/02/01	9	42.29	1	42.70	42.45	8	2,941	0.27%
2023/01/31	0	0.00	1	41.95	42.45	-1	2,960	-0.03%
2023/01/30	1	41.45	2	41.48	41.45	-1	2,949	-0.03%
2023/01/17	0	0.00	1	40.70	40.80	-1	2,976	-0.03%
2023/01/12	0	0.00	3	40.48	40.70	-3	3,468	-0.09%
2023/01/11	1	40.00	3	40.08	40.05	-2	3,491	-0.06%
2023/01/10	5	40.28	0	0.00	39.95	5	3,499	0.14%
2023/01/06	0	0.00	1	40.60	40.85	-1	3,516	-0.03%
2023/01/03	1	39.80	3	39.98	40.60	-2	3,682	-0.05%
2022/12/30	3	40.40	0	0.00	40.10	3	3,711	0.08%
2022/12/29	1	39.95	19	40.06	40.25	-18	3,731	-0.48%
2022/12/28	10	40.78	0	0.00	40.50	10	3,776	0.27%
2022/12/27	0	0.00	9	41.48	41.35	-9	3,807	-0.24%
2022/12/26	5	40.80	0	0.00	40.85	5	3,827	0.13%
2022/12/22	15	41.45	3	41.58	41.30	12	3,981	0.30%
2022/12/21	0	0.00	1	41.05	40.60	-1	4,095	-0.02%
2022/12/20	10	40.68	11	41.51	40.40	-1	4,140	-0.02%
2022/12/19	3	41.83	0	0.00	41.35	3	4,207	0.07%
2022/12/16	10	42.47	1	42.40	42.40	9	4,237	0.21%
2022/12/15	3	43.20	4	43.00	43.15	-1	4,251	-0.02%
2022/12/14	4	42.80	9	42.76	42.80	-5	4,352	-0.11%
2022/12/08	0	0.00	2	43.60	44.00	-2	5,810	-0.03%
2022/12/07	1	43.25	1	43.70	43.25	0	5,876	0.00%
2022/12/06	0	0.00	11	43.85	43.45	-11	6,022	-0.18%
2022/12/05	1	44.90	0	0.00	44.70	1	6,138	0.02%
2022/12/02	4	45.08	16	44.81	45.15	-12	6,300	-0.19%
2022/12/01	11	44.22	3	44.42	44.25	8	6,567	0.12%
2022/11/30	4	43.68	57	43.81	43.40	-53	6,546	-0.81%
2022/11/29	7	42.21	2	42.30	42.30	5	6,476	0.08%
2022/11/28	9	42.02	5	42.11	42.10	4	6,534	0.06%
2022/11/25	5	41.95	0	0.00	42.00	5	6,859	0.07%
2022/11/24	35.2	42.56	8	42.15	42.25	27.2	6,887	0.40%
2022/11/23	0	0.00	17	44.13	44.15	-17	6,781	-0.25%
2022/11/21	5	43.10	5	43.65	43.45	0	7,055	0.00%
2022/11/18	31	43.57	0	0.00	43.10	31	7,312	0.42%
2022/11/17	13	43.91	0	0.00	43.90	13	8,058	0.16%
2022/11/16	1	43.60	11.2	43.64	43.85	-10.2	8,663	-0.12%
2022/11/15	10	44.00	0	0.00	43.90	10	8,699	0.11%
2022/11/11	0	43.55	0	0.00	43.35	0	8,829	0.00%
2022/11/10	1	42.55	0	0.00	42.60	1	9,145	0.01%
2022/11/09	0	0.00	8	43.03	43.20	-8	9,292	-0.09%
2022/11/08	5	43.15	8	42.72	42.45	-3	9,405	-0.03%
2022/11/07	6	42.18	1	42.35	42.10	5	9,633	0.05%
2022/11/04	2	41.30	11	41.64	41.95	-9	9,658	-0.09%
2022/11/03	0	0.00	6	41.18	41.50	-6	9,709	-0.06%
2022/11/02	8	41.34	1	41.55	41.25	7	9,744	0.07%
2022/11/01	0	0.00	4	40.99	41.15	-4	9,751	-0.04%
2022/10/31	12	40.16	0	0.00	40.20	12	9,752	0.12%
2022/10/28	7	41.17	7	39.70	39.45	0	9,786	0.00%
2022/10/27	0	0.00	2	40.03	40.65	-2	9,724	-0.02%
2022/10/26	0	0.00	6	39.53	39.35	-6	9,747	-0.06%
2022/10/25	4	40.11	4	40.25	40.10	0	9,792	0.00%
2022/10/24	29	40.01	25	40.24	40.20	4	9,827	0.04%
2022/10/21	8	40.20	3.2	39.55	39.60	4.8	10,008	0.05%
2022/10/20	4.1	39.57	2	38.85	38.85	2.1	9,960	0.02%
2022/10/18	0.1	39.30	0	0.00	39.25	0.1	9,847	0.00%
2022/10/17	1	37.70	6	37.80	39.15	-5	9,959	-0.05%
2022/10/14	0	0.00	3	39.50	39.25	-3	10,033	-0.03%
2022/10/13	9	39.62	13	38.80	37.65	-4	10,121	-0.04%
2022/10/12	4	40.65	9	40.84	40.20	-5	10,390	-0.05%
2022/10/11	5	41.06	0	0.00	41.15	5	10,398	0.05%
2022/10/07	1.2	42.93	7	43.24	42.90	-5.8	10,431	-0.06%
2022/10/06	8	42.62	5	42.70	43.00	3	10,580	0.03%
2022/10/05	4	44.00	5	44.00	43.15	-1	10,829	-0.01%
2022/10/04	3.1	42.55	0	0.00	43.25	3.1	11,540	0.03%
2022/10/03	12	41.68	3	42.00	41.90	9	11,548	0.08%
2022/09/30	2	39.83	0	0.00	41.60	2	11,547	0.02%
2022/09/29	0	0.00	3	41.72	41.45	-3	11,529	-0.03%
2022/09/28	7	43.22	10	42.96	41.20	-3	11,508	-0.03%
2022/09/27	8	44.79	1	45.30	45.55	7	11,458	0.06%
2022/09/26	5	47.00	1	45.00	45.00	4	11,520	0.03%
2022/09/23	5	49.02	4	48.95	47.90	1	11,524	0.01%
2022/09/21	9.2	49.15	7	48.72	48.50	2.2	11,545	0.02%
2022/09/20	14	48.19	22	48.23	48.40	-8	11,483	-0.07%
2022/09/19	31	48.91	14	48.63	48.10	17	11,480	0.15%
2022/09/16	31	52.37	16	52.26	52.10	15	11,116	0.13%
2022/09/15	22	52.10	26	52.03	51.80	-4	10,753	-0.04%
2022/09/14	9	49.00	23	48.71	49.05	-14	10,357	-0.14%
2022/09/12	0	0.00	15	50.40	50.50	-15	10,414	-0.14%
2022/09/08	1	49.80	11	49.51	49.60	-10	10,439	-0.10%
2022/09/07	43	48.90	66.3	48.73	49.05	-23.3	10,388	-0.22%
2022/09/06	14.1	46.55	16	48.35	46.10	-1.9	10,126	-0.02%
2022/09/05	17	48.21	0	0.00	47.90	17	10,170	0.17%
2022/09/02	13	48.81	2	49.23	48.85	11	10,351	0.11%
2022/09/01	14	49.20	30	50.27	49.00	-16	10,433	-0.15%
2022/08/31	17	48.24	7	47.99	48.20	10	10,327	0.10%
2022/08/30	8	49.06	17.3	49.43	49.00	-9.3	10,338	-0.09%
2022/08/29	19	49.12	7	49.21	48.40	12	10,345	0.12%
2022/08/26	13	51.52	12	51.84	50.50	1	10,307	0.01%
2022/08/25	18	52.11	15	51.90	51.70	3	10,272	0.03%
2022/08/24	25	52.07	37	51.93	52.10	-12	10,231	-0.12%
2022/08/23	28	50.53	40	50.69	50.70	-12	9,972	-0.12%
2022/08/22	11	48.77	12	48.67	48.50	-1	9,618	-0.01%
2022/08/19	21	49.07	23	49.30	48.75	-2	9,822	-0.02%
2022/08/18	26	48.71	5	48.66	48.75	21	10,018	0.21%
2022/08/17	17	49.60	19	49.83	49.05	-2	10,280	-0.02%
2022/08/16	16	48.20	10	49.50	48.05	6	10,650	0.06%
2022/08/15	15	49.45	18	48.99	49.35	-3	11,160	-0.03%
2022/08/12	36	49.15	42	48.75	48.25	-6	11,284	-0.05%
2022/08/11	0	0.00	2	48.05	46.90	-2	11,401	-0.02%
2022/08/10	9	47.69	0	0.00	47.55	9	11,732	0.08%
2022/08/09	2	47.56	1	47.90	48.35	1	12,276	0.01%
2022/08/08	7.2	47.45	0	0.00	47.75	7.2	13,090	0.05%
2022/08/05	17	47.43	11	46.58	47.95	6	13,654	0.04%
2022/08/04	21	46.29	23	45.71	46.30	-2	14,050	-0.01%
2022/08/03	13	46.02	7	45.75	45.45	6	14,755	0.04%
2022/08/02	10	46.80	25	47.07	46.80	-15	15,652	-0.10%
2022/08/01	19	48.69	14.2	48.54	48.60	4.8	16,762	0.03%
2022/07/29	2	47.60	2	47.95	47.85	0	18,292	0.00%
2022/07/28	43.2	48.02	42	48.06	47.50	1.2	18,804	0.01%
2022/07/27	13	46.82	14	46.60	46.90	-1	19,191	-0.01%
2022/07/26	16	46.33	16	46.30	46.25	0	19,553	0.00%
2022/07/25	0.1	45.55	0	0.00	45.70	0.1	20,384	0.00%
2022/07/22	1	46.60	6	46.22	45.25	-5	22,032	-0.02%
2022/07/21	3	45.23	0	0.00	45.60	3	22,803	0.01%
2022/07/20	31	46.84	3	47.27	46.50	28	23,657	0.12%
2022/07/19	3	47.50	13.1	47.38	46.65	-10.1	24,294	-0.04%
2022/07/18	8.1	45.59	2	45.55	45.10	6.1	24,980	0.02%
2022/07/15	14	45.08	20	44.93	45.40	-6	25,809	-0.02%
2022/07/14	20	44.53	9	44.37	45.20	11	27,095	0.04%
2022/07/13	21	45.75	21	46.03	44.65	0	29,111	0.00%
2022/07/12	17	47.66	15	47.82	45.40	2	31,272	0.01%
2022/07/11	0	0.00	0	50.00	50.00	0	32,433	0.00%
2022/07/08	21	46.05	21	45.75	45.50	0	34,197	0.00%
2022/07/07	16	44.84	18	45.48	45.50	-2	36,022	-0.01%
2022/07/06	9	45.07	10	45.72	44.60	-1	38,830	0.00%
2022/07/05	30	46.40	31	46.21	46.60	-1	39,761	0.00%
2022/07/04	21	45.05	23	44.90	45.10	-2	40,939	0.00%
2022/07/01	1	45.85	0	0.00	43.45	1	41,746	0.00%
2022/06/30	0	0.00	25	45.48	45.30	-25	42,733	-0.06%
2022/06/29	0	0.00	1	47.10	46.60	-1	44,488	0.00%
2022/06/28	0	0.00	39	48.00	48.20	-39	46,429	-0.08%
2022/06/27	42	48.79	1	49.05	48.75	41	47,870	0.09%
2022/06/24	1	47.40	2	47.45	47.10	-1	51,556	0.00%
2022/06/22	10	48.97	6	47.92	48.00	4	55,460	0.01%
2022/06/21	1	48.40	5	48.58	49.85	-4	57,907	-0.01%
2022/06/20	2	48.73	4	47.83	47.40	-2	59,482	0.00%
2022/06/17	9	49.33	11	49.52	49.50	-2	60,390	0.00%
2022/06/16	5	50.20	9	50.11	49.20	-4	60,469	-0.01%
2022/06/15	1	51.90	11	52.01	52.20	-10	60,861	-0.02%
2022/06/14	12	51.64	15	51.76	51.60	-3	61,113	0.00%
2022/06/13	27	52.27	27.1	52.49	52.10	-0.1	61,744	0.00%
2022/06/10	9.1	51.90	19	52.11	52.10	-10	62,909	-0.02%
2022/06/09	14	53.43	1	53.30	53.10	13	63,963	0.02%
2022/06/08	2	55.55	4	55.60	55.00	-2	64,169	0.00%
2022/06/07	0	0.00	2	55.40	55.50	-2	64,538	0.00%
2022/06/06	14	54.98	12	54.98	55.00	2	64,775	0.00%
2022/06/02	16	54.96	16	54.60	54.50	0	65,227	0.00%
2022/06/01	17	55.28	19.2	55.33	55.30	-2.2	66,188	0.00%
2022/05/31	45	55.26	23	55.12	55.10	22	66,495	0.03%
2022/05/30	8	57.00	10	56.74	57.10	-2	66,290	0.00%
2022/05/27	22	56.83	19	57.64	56.30	3	66,757	0.00%
2022/05/26	38	58.23	32.3	58.26	57.30	5.7	66,793	0.01%
2022/05/25	14	58.41	11	58.26	59.10	3	66,980	0.00%
2022/05/24	15.2	58.66	7	59.97	57.70	8.2	67,492	0.01%
2022/05/23	36	59.21	31.2	59.33	60.00	4.9	67,475	0.01%
2022/05/20	7	56.73	26	56.87	56.80	-19	67,499	-0.03%
2022/05/19	21	56.27	24	55.62	56.00	-3	68,010	0.00%
2022/05/18	28	58.40	27.1	57.76	58.00	0.9	68,123	0.00%
2022/05/17	23	57.55	23	57.87	57.10	0	67,820	0.00%
2022/05/16	34	56.94	40	57.14	57.60	-6	67,246	-0.01%
2022/05/13	9	54.01	34	55.47	57.30	-25	66,438	-0.04%
2022/05/12	24.1	53.17	29	53.52	53.00	-5	65,827	-0.01%
2022/05/11	14	54.62	16	55.18	55.20	-2	65,391	0.00%
2022/05/10	75	56.21	48	57.18	55.40	27	64,624	0.04%
2022/05/09	38	62.03	34	62.34	60.00	4	63,659	0.01%
2022/05/06	32.1	61.99	69	62.66	62.60	-37	62,466	-0.06%
2022/05/05	30	60.01	14	59.81	61.00	16	60,851	0.03%
2022/05/04	26	59.12	19	59.28	58.90	7	60,262	0.01%
2022/05/03	35	57.38	44	57.79	57.90	-9	59,631	-0.02%
2022/04/29	39	59.55	29	59.04	58.70	10	59,225	0.02%
2022/04/28	38	60.55	53	61.15	59.60	-15	58,292	-0.03%
2022/04/27	35	59.61	31	59.14	57.50	4	56,591	0.01%
2022/04/26	43	59.46	24.2	59.73	59.90	18.8	55,723	0.03%
2022/04/25	74	61.91	62	61.82	61.30	12	54,787	0.02%
2022/04/22	64	64.82	30.5	64.74	63.30	33.5	54,173	0.06%
2022/04/21	57	67.54	28	67.29	67.10	29	53,260	0.05%
2022/04/20	81	69.69	60.5	70.00	69.00	20.5	52,464	0.04%
2022/04/19	147.5	70.47	145	69.95	68.70	2.5	51,235	0.00%	大買/大賣/
2022/04/18	141	69.07	188.2	69.79	71.70	-47.2	49,072	-0.10%	大買/大賣/
2022/04/15	87.3	66.86	82.1	67.84	65.20	5.2	46,694	0.01%
2022/04/14	70	67.97	71	68.13	67.80	-1	44,797	0.00%
2022/04/13	144	68.36	121.1	68.09	66.40	23	42,994	0.05%	大買/大賣/
2022/04/12	161.6	66.18	144	66.05	66.80	17.6	41,136	0.04%	大買/大賣/
2022/04/11	34	65.99	34.1	66.56	67.80	-0.1	38,299	0.00%
2022/04/08	23	59.25	46.3	60.13	61.70	-23.3	37,341	-0.06%
2022/04/07	41.5	58.41	50	58.22	56.10	-8.6	36,101	-0.02%
2022/04/06	74	59.03	70.1	58.69	58.50	3.9	35,192	0.01%
2022/04/01	65	57.62	96.6	57.42	57.80	-31.6	34,117	-0.09%
2022/03/31	161	57.96	163.6	58.03	55.60	-2.6	32,297	-0.01%	大買/大賣/
2022/03/30	177.3	57.82	117.1	57.76	56.70	60.2	30,335	0.20%	大買/大賣/
2022/03/29	205.1	63.23	191.4	63.38	62.90	13.7	28,862	0.05%	大買/大賣/
2022/03/28	205	56.28	214	57.17	60.20	-9	25,109	-0.04%	大買/大賣/
2022/03/25	91	52.75	92.1	52.89	54.80	-1.1	22,696	0.00%
2022/03/24	58	51.76	73.1	52.50	51.80	-15.1	21,101	-0.07%
2022/03/23	59.1	49.13	39	49.15	50.60	20.1	18,562	0.11%
2022/03/22	91	47.52	104	47.81	49.95	-13	16,892	-0.08%	大賣/
2022/03/21	7	44.82	9	45.20	45.45	-2	15,894	-0.01%
2022/03/18	2	44.98	19	45.12	44.70	-17	15,684	-0.11%
2022/03/17	27	43.36	3	43.22	43.05	24	15,315	0.16%
2022/03/16	27	45.94	35	46.10	43.85	-8	15,210	-0.05%
2022/03/15	88	49.68	69.7	48.79	45.00	18.3	14,501	0.13%
2022/03/14	44	46.49	55.1	47.52	48.40	-11.1	13,155	-0.08%
2022/03/11	11	42.87	16	43.43	44.00	-5	11,993	-0.04%
2022/03/10	16	42.19	35	42.49	43.80	-19	11,624	-0.16%
2022/03/09	13	41.07	4	40.88	41.00	9	11,439	0.08%
2022/03/08	22.9	42.04	42	41.35	41.20	-19.1	11,353	-0.17%
2022/03/07	28	45.53	42	45.98	43.40	-14	10,831	-0.13%
2022/03/04	34	43.21	19	43.62	43.80	15	9,824	0.15%
2022/03/03	1	42.60	1	42.45	42.60	0	9,365	0.00%
2022/03/02	30	42.51	27.1	42.53	41.35	2.9	9,109	0.03%
2022/03/01	5	40.26	14.2	41.63	42.45	-9.2	8,603	-0.11%
2022/02/25	7	41.54	13	42.33	40.65	-6	8,385	-0.07%
2022/02/24	41	41.70	28	41.52	41.05	13	7,923	0.16%
2022/02/23	16	40.53	26	40.95	41.45	-10	7,092	-0.14%
2022/02/22	45	40.24	67	40.98	38.30	-22	6,374	-0.34%
2022/02/21	38	39.61	39	39.32	39.75	-1	5,705	-0.02%
2022/02/18	5	38.31	31.8	38.15	39.25	-26.8	4,926	-0.54%
2022/02/17	0	0.00	6.3	35.54	35.70	-6.3	4,461	-0.14%
2022/02/16	0	0.00	5	35.26	35.15	-5	4,404	-0.11%
2022/02/15	0	0.00	4	34.73	34.65	-4	4,381	-0.09%
2022/02/11	1	34.20	2	34.20	33.80	-1	4,379	-0.02%
2022/02/10	0	0.00	10	33.55	33.70	-10	4,387	-0.23%
2022/02/09	0	0.00	2	33.30	33.25	-2	4,439	-0.05%
2022/02/07	0	0.00	1	32.25	32.80	-1	4,483	-0.02%
2022/01/25	8.1	31.31	0	0.00	31.00	8.1	4,523	0.18%
2022/01/24	14.5	31.83	0	0.00	31.80	14.5	4,549	0.32%
2022/01/21	8	33.13	2	33.10	32.85	6	4,526	0.13%
2022/01/19	6	34.26	0	0.00	33.95	6	4,537	0.13%
2022/01/18	10	35.34	8	35.18	34.85	2	4,611	0.04%
2022/01/17	22	35.16	3	35.37	35.85	19	4,625	0.41%
2022/01/14	3	36.43	7.1	36.19	36.90	-4.1	4,653	-0.09%
2022/01/13	0	0.00	1	36.10	35.85	-1	4,782	-0.02%
2022/01/12	2	35.53	21.2	35.77	36.00	-19.2	5,831	-0.33%
2022/01/11	7.1	34.54	0	0.00	34.50	7.1	5,893	0.12%
2022/01/10	0	0.00	5.3	34.77	34.90	-5.3	5,907	-0.09%
2022/01/07	0.1	34.25	10	34.53	34.05	-9.9	5,868	-0.17%
2022/01/06	1.1	34.29	0	34.50	34.25	1.1	5,880	0.02%
2022/01/04	0	0.00	3	34.75	34.40	-3	5,934	-0.05%
2022/01/03	0	0.00	5.4	34.33	34.55	-5.4	5,983	-0.09%
2021/12/30	0	0.00	22	34.04	34.05	-22	6,108	-0.36%
2021/12/29	0	0.00	2	33.55	33.85	-2	6,132	-0.03%
2021/12/28	0.2	33.30	0	0.00	33.35	0.2	6,180	0.00%
2021/12/27	1.3	33.12	3.2	32.97	33.05	-1.9	6,342	-0.03%
2021/12/24	8	33.14	0	0.00	33.00	8	6,439	0.12%
2021/12/23	5	33.50	0	0.00	33.35	5	6,540	0.08%
2021/12/22	15	33.70	0	0.00	33.65	15	6,760	0.22%
2021/12/21	0	33.80	0	0.00	34.20	0	6,899	0.00%
2021/12/17	1	33.60	3	33.73	33.60	-2	6,883	-0.03%
2021/12/16	13	33.60	2	34.03	33.40	11	6,856	0.16%
2021/12/15	5	34.30	0	0.00	34.10	5	6,822	0.07%
2021/12/14	5	34.80	0	0.00	34.95	5	6,776	0.07%
2021/12/13	5	36.95	4	35.84	35.80	1	6,784	0.01%
2021/12/10	1	36.45	33.1	36.87	36.60	-32.1	6,712	-0.48%
2021/12/09	5	35.31	5.8	34.92	34.80	-0.7	6,529	-0.01%
2021/12/08	0.1	35.60	1	35.70	35.55	-0.9	6,496	-0.01%
2021/12/07	13	36.12	5	36.08	35.90	8	6,448	0.12%
2021/12/06	2	35.55	8	36.59	36.45	-6	6,404	-0.09%
2021/12/03	40.1	35.88	36	36.09	36.00	4.1	6,342	0.06%
2021/12/02	2	37.05	12.1	35.92	35.55	-10.1	6,078	-0.17%
2021/12/01	2	35.15	1	35.05	35.40	1	5,855	0.02%
2021/11/30	0	0.00	4	35.00	35.30	-4	5,825	-0.07%
2021/11/29	7	33.89	8	34.43	34.55	-1	5,782	-0.02%
2021/11/26	0	0.00	11	33.36	33.30	-11	5,756	-0.19%
2021/11/25	5	35.45	3	35.73	34.30	2	5,736	0.03%
2021/11/24	2.2	34.27	0.2	34.70	34.75	2	5,537	0.04%
2021/11/23	2	33.55	3	33.80	33.50	-1	5,532	-0.02%
2021/11/22	0	0.00	3	33.50	33.05	-3	5,565	-0.05%
2021/11/18	0	0.00	4.3	32.90	32.75	-4.3	5,851	-0.07%
2021/11/17	0.1	31.95	0	0.00	32.35	0.1	6,208	0.00%
2021/11/16	0	0.00	10.1	32.05	32.10	-10.1	6,408	-0.16%
2021/11/15	11.1	31.45	1	31.70	31.65	10.1	6,492	0.16%
2021/11/12	0	0.00	17.2	31.98	32.15	-17.2	6,512	-0.26%
2021/11/11	0	0.00	1.1	31.71	31.65	-1.1	6,470	-0.02%
2021/11/10	10	31.34	2.2	31.38	31.35	7.8	6,455	0.12%
2021/11/09	9	31.06	5	31.21	31.25	4	6,461	0.06%
2021/11/08	10	31.37	1	31.55	31.10	9	6,427	0.14%
2021/11/05	33.1	30.73	2	30.65	30.75	31.1	6,400	0.49%
2021/11/04	2.1	30.63	0.1	30.45	30.40	2	6,390	0.03%
2021/11/02	0.2	30.40	0	0.00	30.05	0.2	6,364	0.00%
2021/11/01	4	30.35	0	30.05	30.10	4	6,341	0.06%
2021/10/29	2	30.65	2	31.00	30.70	0	6,290	0.00%
2021/10/28	3	30.77	3	30.93	30.95	0	6,260	0.00%
2021/10/27	2.2	30.96	2	30.98	30.90	0.2	6,240	0.00%
2021/10/26	4	31.56	1	31.35	31.15	3	6,210	0.05%
2021/10/25	0	0.00	0	32.50	32.60	0	6,117	0.00%
2021/10/22	18.8	33.15	21	32.94	32.35	-2.2	6,084	-0.04%
2021/10/21	7.2	35.54	7	35.18	34.50	0.2	5,923	0.00%
2021/10/20	81.2	35.71	65.4	35.86	35.35	15.8	5,681	0.28%
2021/10/19	12	32.93	15	34.27	34.75	-3	4,571	-0.07%
2021/10/18	1.2	30.79	2	30.75	31.60	-0.8	4,403	-0.02%
2021/10/15	0.7	30.95	2	31.30	31.15	-1.3	4,400	-0.03%
2021/10/14	2	31.38	4	31.44	31.15	-2	4,403	-0.05%
2021/10/13	1	31.15	0.1	30.95	30.95	0.9	4,385	0.02%
2021/10/12	1	31.30	3	31.98	31.15	-2	4,417	-0.05%
2021/10/08	1.2	31.65	2	31.90	31.70	-0.9	4,495	-0.02%
2021/10/07	7	31.78	3	32.03	31.55	4	4,477	0.09%
2021/10/06	1	30.75	4	30.85	30.55	-3	4,408	-0.07%
2021/10/05	0	31.00	2	30.38	30.80	-2	4,410	-0.05%
2021/10/04	11	31.70	4	31.28	31.00	7	4,406	0.16%
2021/10/01	0	32.00	0	0.00	30.70	0	4,313	0.00%
2021/09/30	4	31.84	3	31.47	32.70	1	4,287	0.02%
2021/09/29	3	31.43	4	31.93	30.55	-1	4,279	-0.02%
2021/09/28	4	31.24	21	31.17	31.65	-17	4,227	-0.40%
2021/09/27	0	0.00	1	30.15	30.40	-1	4,267	-0.02%
2021/09/17	6	29.97	0	0.00	30.00	6	6,467	0.09%
2021/09/16	3	30.20	0	0.00	30.40	3	7,413	0.04%
2021/09/15	3.2	30.81	1	30.80	30.75	2.2	7,897	0.03%
2021/09/14	0	0.00	6	29.48	29.20	-6	8,365	-0.07%
2021/09/13	0	0.00	5	29.40	29.00	-5	8,416	-0.06%
2021/09/09	10	28.60	0	0.00	28.60	10	8,879	0.11%
2021/09/08	0	0.00	1	28.60	28.60	-1	8,880	-0.01%
2021/09/07	6	28.78	0	0.00	28.85	6	8,872	0.07%
2021/09/06	2	28.50	10	28.56	28.35	-8	8,849	-0.09%
2021/09/03	1	29.25	9	29.45	29.10	-8	8,852	-0.09%
2021/09/02	5	29.62	5	29.80	29.50	0	8,836	0.00%
2021/09/01	6.2	30.31	2	30.18	30.10	4.2	8,778	0.05%
2021/08/31	13	31.44	0	0.00	31.35	13	8,734	0.15%
2021/08/30	3	32.37	1	32.75	32.30	2	8,701	0.02%
2021/08/27	8	32.69	1	32.65	32.25	7	8,666	0.08%
2021/08/26	7	37.51	1	37.35	37.35	6	8,590	0.07%
2021/08/25	0.1	37.15	3	37.15	37.75	-2.9	8,520	-0.03%
2021/08/24	1.3	38.29	3	38.78	37.30	-1.7	8,443	-0.02%
2021/08/23	16	38.96	43	38.88	39.00	-27	8,198	-0.33%
2021/08/20	7	35.64	9	35.76	36.35	-2	7,810	-0.03%
2021/08/19	14	35.67	4	35.24	34.65	10	7,596	0.13%
2021/08/17	0	0.00	2	34.75	34.20	-2	7,397	-0.03%
2021/08/16	0	0.00	1	34.30	34.15	-1	7,396	-0.01%
2021/08/13	0	0.00	1	34.60	34.75	-1	7,382	-0.01%
2021/08/11	1	35.00	0	0.00	34.25	1	7,354	0.01%
2021/08/10	0	0.00	1	34.65	34.70	-1	7,340	-0.01%
2021/08/06	1	35.00	1	34.85	34.70	0	7,381	0.00%
2021/08/05	3	34.15	0	0.00	34.15	3	7,381	0.04%
2021/07/30	0	0.00	1	34.70	33.85	-1	7,582	-0.01%
2021/07/27	1	33.75	0	0.00	33.70	1	7,681	0.01%
2021/07/26	3	34.20	11	34.55	34.20	-8	7,893	-0.10%
2021/07/22	0	0.00	4	33.98	33.90	-4	7,955	-0.05%
2021/07/21	1	34.50	0	0.00	33.85	1	8,120	0.01%
2021/07/20	0	0.00	5	34.45	34.40	-5	8,126	-0.06%
2021/07/16	4	35.45	1	35.25	35.20	3	8,460	0.04%
2021/07/15	8	36.60	7	36.24	36.25	1	8,657	0.01%
2021/07/14	0	0.00	60	34.68	34.95	-60	8,624	-0.70%
2021/07/13	6	35.47	2	36.65	35.00	4	8,800	0.05%
2021/07/12	0.1	36.60	20	36.80	36.75	-19.9	8,741	-0.23%
2021/07/09	24	36.61	1	36.45	36.45	23	8,704	0.26%
2021/07/08	10	37.85	5.1	37.65	37.60	5	8,663	0.06%
2021/07/07	3	36.87	3	37.40	37.05	0	8,607	0.00%
2021/07/06	25	38.54	0	0.00	37.65	25	8,534	0.29%
2021/07/05	9.1	36.61	2	36.78	38.35	7.1	8,423	0.08%
2021/07/02	33	38.20	11	37.83	37.60	22	8,251	0.27%
2021/07/01	15	40.10	10	40.74	39.00	5	8,075	0.06%
2021/06/30	18	41.42	9	40.94	40.30	9	7,755	0.12%
2021/06/29	29.2	41.00	18	40.32	40.40	11.2	7,129	0.16%
2021/06/28	76.3	43.05	52.5	42.58	42.30	23.9	6,604	0.36%
2021/06/25	35	38.85	21.6	38.67	40.00	13.4	5,887	0.23%
2021/06/24	22	35.50	13	35.72	36.40	9	4,925	0.18%
2021/06/23	14.5	35.58	59	34.14	33.10	-44.5	4,373	-1.02%
2021/06/22	2	36.50	0.3	36.50	36.50	1.7	3,790	0.05%
2021/06/21	0	0.00	4.4	32.93	33.20	-4.4	3,686	-0.12%
2021/06/18	45	29.89	4.3	30.54	30.20	40.7	3,546	1.15%
2021/06/11	11	27.99	0	0.00	27.90	11	3,220	0.34%
2021/05/05	1	28.70	0	0.00	28.35	1	2,564	0.04%
2021/05/04	0	0.00	1	28.30	28.40	-1	2,543	-0.04%
2021/05/03	9	30.19	12	30.09	30.10	-3	2,435	-0.12%
2021/04/29	6	28.70	1	28.95	28.70	5	2,190	0.23%
2021/04/28	0	0.00	2	29.73	29.15	-2	2,138	-0.09%
2021/04/27	3.2	29.76	3	29.60	30.00	0.2	2,084	0.01%
2021/04/26	0	0.00	1	29.15	29.40	-1	1,878	-0.05%
2021/04/23	1	29.75	0	0.00	28.65	1	1,820	0.05%
2021/04/22	5	31.54	5.7	31.58	30.00	-0.7	1,751	-0.04%
2021/04/21	6	30.47	17.8	29.84	30.70	-11.8	1,429	-0.83%
2021/04/20	7	27.71	0	0.00	28.30	7	1,168	0.60%
2021/04/19	58	27.87	62.2	28.69	28.75	-4.2	1,064	-0.39%
2021/04/16	0	0.00	4	26.15	26.15	-4	828	-0.48%
2021/04/15	0	0.00	4	25.61	25.70	-4	789	-0.51%
2021/04/14	2	25.20	1	25.60	25.40	1	776	0.13%
2021/04/13	3	25.40	0	0.00	25.40	3	761	0.39%
2021/04/12	0	0.00	30	25.33	25.25	-30	734	-4.09%
2021/04/06	1	24.60	2	24.70	24.65	-1	687	-0.15%
2021/04/01	0	0.00	0.1	24.45	24.65	-0.1	716	-0.02%
2021/03/31	0	0.00	1	24.50	24.60	-1	711	-0.14%
2021/03/30	3	23.83	0	0.00	23.95	3	681	0.44%
2021/03/26	2	23.30	0	0.00	23.30	2	706	0.28%
2021/03/25	2	23.50	1	23.55	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	23.90	3	23.65	23.65	-3	899	-0.33%
2021/03/22	0	23.45	0	0.00	23.70	0	884	0.00%
2021/03/19	2	23.45	0	0.00	23.55	2	872	0.23%
2021/03/18	1	23.60	6	23.56	23.65	-5	865	-0.58%
2021/03/17	0	23.00	4	23.20	23.20	-4	847	-0.47%
2021/03/09	2	22.70	0	0.00	22.75	2	936	0.21%
2021/03/04	1	22.60	0	0.00	22.60	1	936	0.11%
2021/03/03	1	22.45	0	0.00	22.60	1	938	0.11%
2021/03/02	3	22.68	0	0.00	22.40	3	941	0.32%
2021/02/25	1	22.95	0	0.00	22.95	1	938	0.11%
2021/02/24	0	0.00	1	22.95	22.95	-1	940	-0.11%
2021/02/23	2	22.75	9	22.80	22.85	-7	934	-0.75%
2021/02/22	0	0.00	6	22.80	22.70	-6	926	-0.65%
2021/02/19	16	22.59	0	0.00	22.65	16	921	1.74%
2021/02/18	2	22.80	0	0.00	22.70	2	919	0.22%
2021/02/03	0	21.80	0	0.00	21.65	0	882	0.00%
2021/02/01	0	0.00	1	21.60	21.60	-1	887	-0.11%
2021/01/29	0	21.80	0	0.00	21.75	0	885	0.00%
2021/01/28	0.4	21.80	0	0.00	21.80	0.4	882	0.05%
2021/01/27	0	21.70	0	0.00	21.90	0	880	0.00%
2021/01/25	0.5	21.80	0	0.00	22.00	0.5	864	0.06%
2021/01/22	0	21.90	0	0.00	21.95	0	855	0.01%
2021/01/18	1	22.40	0	0.00	22.55	1	841	0.12%
2021/01/13	2	23.20	0	0.00	23.15	2	818	0.24%
2021/01/11	0	0.00	5.6	23.45	23.45	-5.6	801	-0.70%
2021/01/07	3	23.32	0	0.00	23.50	3	785	0.38%
2021/01/06	0	0.00	2	23.55	23.25	-2	779	-0.26%
2021/01/04	0	0.00	21	24.04	23.80	-21	756	-2.78%
2020/12/31	10	24.15	0	0.00	24.15	10	743	1.34%
2020/12/29	28	24.39	1	24.35	24.35	27	723	3.73%
2020/12/28	14	24.67	1	24.55	24.55	13	702	1.85%
2020/12/25	5	24.05	0	0.00	23.95	5	653	0.76%
2020/12/22	0	0.00	4	24.26	23.80	-4	601	-0.67%
2020/12/21	3	23.62	2	23.10	24.30	1	555	0.18%
2020/12/14	0	0.00	1	23.10	22.95	-1	350	-0.29%
2020/12/11	0.2	22.70	0	0.00	22.70	0.2	347	0.06%
2020/12/10	0.8	23.00	0	0.00	23.05	0.8	352	0.22%
2020/12/09	0	0.00	1	23.45	23.25	-1	347	-0.29%
2020/12/08	2	23.20	18	23.30	23.50	-16	335	-4.77%
2020/12/01	2	22.60	0	0.00	22.60	2	256	0.78%
2020/11/25	2	22.55	0	0.00	22.50	2	292	0.68%
2020/11/24	2.3	22.49	0.2	22.40	22.50	2.1	297	0.72%
2020/11/23	0.5	22.40	0	0.00	22.50	0.5	298	0.17%
2020/11/06	3	22.33	0	0.00	22.10	3	428	0.70%
2020/09/24	3	22.95	0	0.00	22.75	3	726	0.41%
2020/09/22	0	0.00	2	23.60	23.45	-2	773	-0.26%
2020/09/16	2	23.40	0	0.00	23.40	2	895	0.22%
2020/09/11	1	23.45	0	0.00	23.30	1	913	0.11%
2020/09/09	0	0.00	0.2	23.30	23.35	-0.2	922	-0.02%
2020/09/03	0	0.00	2	23.25	23.30	-2	980	-0.20%
2020/09/02	0	0.00	2	23.35	23.35	-2	1,000	-0.20%
2020/09/01	0	0.00	2	23.70	23.65	-2	1,006	-0.20%
2020/08/21	2	22.85	0	0.00	22.85	2	966	0.21%
2020/08/19	6	23.20	2	23.40	23.00	4	931	0.43%
2020/08/13	0	0.00	1	21.90	21.85	-1	847	-0.12%
2020/08/11	0	0.00	2	21.95	22.00	-2	845	-0.24%
2020/08/07	5	22.10	0	0.00	22.00	5	843	0.59%
2020/08/06	1	22.10	0	0.00	22.15	1	841	0.12%
2020/08/05	2	22.15	0	0.00	22.20	2	844	0.24%
2020/07/28	0	0.00	3	21.80	21.75	-3	904	-0.33%
2020/06/30	2	26.75	5	26.85	26.85	-3	790	-0.38%
2020/06/24	9	26.37	2	26.55	26.35	7	764	0.92%
2020/06/22	0.1	25.70	0	0.00	25.75	0.1	678	0.01%
2020/06/17	1	25.35	0	0.00	25.40	1	663	0.15%
2020/06/11	0	0.00	1	25.05	25.05	-1	664	-0.15%
2020/06/09	1	25.00	0	0.00	24.95	1	627	0.16%
2020/06/05	0	0.00	0.3	24.20	24.35	-0.3	609	-0.04%
2020/06/04	0	0.00	0.1	24.20	24.30	-0.1	610	-0.02%
2020/05/20	0	0.00	7	23.95	24.15	-7	598	-1.17%
2020/05/18	0	0.00	1	23.85	23.75	-1	591	-0.17%
2020/05/14	0	0.00	1	23.90	23.95	-1	589	-0.17%
2020/05/11	0	0.00	2	24.60	24.50	-2	586	-0.34%
2020/05/08	8	24.55	0	0.00	24.50	8	579	1.38%
2020/05/07	0	0.00	5	24.55	24.80	-5	567	-0.88%
2020/05/06	6	25.42	0	0.00	24.80	6	563	1.07%
2020/05/04	1	24.00	1	23.90	24.15	0	515	0.00%
2020/04/27	2	22.88	3	22.80	22.95	-1	467	-0.21%
2020/04/10	0	0.00	0.3	22.45	22.45	-0.3	359	-0.07%
2020/03/30	3	20.10	0	0.00	20.55	3	310	0.96%
2020/03/20	3	19.90	0	0.00	20.00	3	284	1.05%
2020/02/10	0	0.00	0.1	24.25	24.35	-0.1	173	-0.06%
2020/01/31	0	0.00	6	24.75	24.75	-6	156	-3.83%
2019/12/05	0	0.00	1	24.35	24.50	-1	126	-0.79%
2019/12/04	0.4	24.10	0	0.00	24.15	0.4	124	0.32%
2019/12/02	0.5	24.05	0	0.00	24.20	0.5	128	0.39%
2019/10/08	4	25.55	0	0.00	25.60	4	200	1.99%
2019/09/05	1	25.75	0	0.00	25.70	1	259	0.38%
2019/04/23	0	0.00	1	26.15	26.10	-1	201	-0.50%
2019/04/10	0	0.00	4	26.30	26.50	-4	201	-1.98%
2019/04/01	4	25.85	0	0.00	25.95	4	192	2.08%
2019/03/21	0	0.00	2	25.93	26.00	-2	182	-1.10%
2018/10/12	1	22.30	0	0.00	22.35	1	292	0.34%
2018/10/09	1	24.40	1	24.40	24.40	0	221	0.00%
2018/09/20	0	0.00	0.1	27.20	27.00	-0.1	167	-0.07%
2018/09/03	0	0.00	0.3	27.20	27.20	-0.3	178	-0.19%
2018/08/28	0	0.00	0.4	27.30	27.35	-0.4	178	-0.21%
2018/08/24	0	0.00	10	27.08	27.10	-10	177	-5.63%
2018/08/20	0	0.00	4	26.90	26.95	-4	190	-2.10%
2018/08/14	1	27.30	2	27.25	27.30	-1	206	-0.48%
2018/08/02	0	0.00	7	27.61	27.60	-7	226	-3.09%
2018/08/01	0	0.00	2	27.65	27.65	-2	228	-0.87%
2018/07/13	1	27.65	0	0.00	27.55	1	251	0.40%
2018/06/20	1	28.65	0	0.00	28.65	1	282	0.35%
2018/06/14	0	0.00	1	29.10	29.05	-1	284	-0.35%
2018/06/12	0	0.00	1	29.05	29.05	-1	288	-0.35%
2018/06/06	0	0.00	5	29.20	29.25	-5	298	-1.67%
2018/06/01	0	0.00	2	29.20	29.25	-2	307	-0.65%
2018/05/21	0	0.00	2	29.50	29.50	-2	305	-0.65%
2018/05/18	0	0.00	1	29.20	29.35	-1	304	-0.33%
2018/05/17	1	28.90	0	0.00	28.90	1	308	0.32%
2018/05/16	0	0.00	3	29.00	28.90	-3	315	-0.95%
2018/04/30	0	0.00	3	29.60	29.60	-3	462	-0.65%
2018/04/13	0	0.00	5	30.45	30.45	-5	723	-0.69%
2018/04/09	0	0.00	2	30.45	30.45	-2	797	-0.25%
2018/04/02	0	0.00	3	30.25	30.40	-3	840	-0.36%
2018/03/29	3	29.95	0	0.00	29.90	3	853	0.35%
2018/03/19	1	30.10	0	0.00	30.20	1	868	0.12%
2018/03/16	10	30.20	0	0.00	30.15	10	866	1.15%
2018/03/15	12	30.32	1	30.30	30.35	11	863	1.27%
2018/03/14	0.1	30.50	0	0.00	30.50	0.1	861	0.01%
2018/03/12	2	30.25	0	0.00	30.40	2	859	0.23%
2018/03/09	0	0.00	1	30.20	30.25	-1	860	-0.12%
2018/02/07	2	29.50	0	0.00	29.25	2	903	0.22%
2018/02/02	0	0.00	0.1	31.35	31.35	-0.1	876	-0.01%
2018/02/01	0	0.00	2	32.20	31.55	-2	877	-0.23%
2018/01/31	0	0.00	2	31.65	31.70	-2	863	-0.23%
2018/01/22	0	0.00	1.3	30.28	30.20	-1.3	805	-0.16%
2018/01/19	2	30.70	0	0.00	30.40	2	814	0.25%
2018/01/10	0	0.00	10	31.45	31.50	-10	769	-1.30%
2018/01/09	0	0.00	2.3	31.62	31.60	-2.3	687	-0.33%
2018/01/05	2	30.80	1	31.20	30.80	1	597	0.17%
2018/01/03	3	30.10	6	30.18	30.15	-3	552	-0.54%