東鹼 (1708)-元大-大雅券商分點個股進出

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
38.40
漲跌
▲0.30
漲幅
+0.79%
成交量
1,525張
產業
上市化學類股▲0.61%
347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－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/09/05	1	38.35	0.1	38.00	38.10	1	4,186	0.02%
2024/09/04	6	38.18	2	38.15	38.00	4	4,185	0.10%
2024/09/03	4	39.38	3	39.87	39.45	1	4,150	0.02%
2024/09/02	0	0.00	0.1	38.55	38.65	-0.1	4,099	0.00%
2024/08/30	8.9	39.15	6	39.55	38.85	2.9	4,071	0.07%
2024/08/29	4.1	41.05	4.1	40.70	40.35	0.1	3,961	0.00%
2024/08/28	3.8	41.18	6.1	41.48	41.10	-2.3	3,841	-0.06%
2024/08/27	1.4	40.86	2	40.65	40.80	-0.6	3,774	-0.02%
2024/08/26	2	40.00	13	40.72	40.25	-11	3,703	-0.30%
2024/08/23	30	40.99	21	40.10	39.55	9	3,556	0.25%
2024/08/22	6	41.79	19	42.02	42.65	-13	2,972	-0.44%
2024/08/21	0	0.00	1	38.90	38.80	-1	2,455	-0.04%
2024/08/20	5	38.60	3	38.57	38.65	2	2,399	0.08%
2024/08/19	0	0.00	6	38.50	37.95	-6	2,334	-0.26%
2024/08/16	6	37.43	2	37.35	37.60	4	2,271	0.18%
2024/08/15	1	37.99	4	38.06	37.75	-3	2,243	-0.13%
2024/08/14	30.2	37.82	21	38.13	38.00	9.2	2,139	0.43%
2024/08/13	7	36.71	13	36.68	36.75	-6	1,799	-0.33%
2024/08/07	0	0.00	0.8	33.20	33.60	-0.8	1,679	-0.05%
2024/08/06	0.5	31.69	0	0.00	32.50	0.5	1,746	0.03%
2024/08/05	9.3	32.77	0	0.00	32.90	9.3	1,771	0.53%
2024/08/02	7	35.33	1.1	35.19	35.10	5.9	1,875	0.31%
2024/08/01	1	36.15	2	36.18	36.20	-1	1,946	-0.05%
2024/07/31	0	0.00	1	35.30	35.55	-1	1,912	-0.05%
2024/07/30	2	34.63	4	35.00	35.60	-2	1,909	-0.10%
2024/07/29	4	34.95	1	35.20	34.80	3	1,901	0.16%
2024/07/26	3	35.05	0	0.00	35.55	3	1,898	0.16%
2024/07/23	3	35.85	13	36.09	35.75	-10	1,892	-0.53%
2024/07/22	0	0.00	3	35.05	35.25	-3	1,831	-0.16%
2024/07/19	1	35.65	2.5	35.36	34.80	-1.5	1,803	-0.08%
2024/07/18	1	35.55	4	35.35	35.55	-3	1,776	-0.17%
2024/07/17	1	35.05	3	35.05	35.00	-2	1,728	-0.12%
2024/07/12	0	0.00	1	34.34	34.85	-1	1,698	-0.06%
2024/07/11	0.5	33.15	1	33.70	33.70	-0.5	1,664	-0.03%
2024/07/10	0	0.00	1	33.55	33.45	-1	1,662	-0.06%
2024/07/09	5	33.83	0	0.00	33.65	5	1,658	0.30%
2024/07/08	0	0.00	9	34.65	34.55	-9	1,642	-0.55%
2024/07/05	0	34.95	0	0.00	35.00	0	1,617	0.00%
2024/07/04	1	34.55	0	0.00	34.60	1	1,596	0.06%
2024/07/03	2	34.70	4.5	35.11	34.55	-2.5	1,594	-0.16%
2024/07/02	0	0.00	1	34.60	34.55	-1	1,562	-0.06%
2024/07/01	1	33.70	0	0.00	34.00	1	1,538	0.07%
2024/06/27	0	0.00	3	33.95	33.85	-3	1,532	-0.20%
2024/06/26	3	34.37	0.5	34.57	34.40	2.5	1,524	0.16%
2024/06/25	1.5	34.05	13	34.52	34.70	-11.5	1,508	-0.76%
2024/06/21	0	0.00	1	33.90	34.15	-1	1,465	-0.07%
2024/06/20	0	0.00	6	33.30	33.20	-6	1,438	-0.42%
2024/06/19	3	33.10	0	0.00	33.05	3	1,434	0.21%
2024/06/18	8	33.47	0	0.00	33.25	8	1,433	0.56%
2024/06/17	0	0.00	0.1	33.80	33.70	-0.1	1,433	-0.01%
2024/06/13	1	33.40	0	0.00	33.60	1	1,428	0.07%
2024/06/11	0	0.00	3	34.18	33.75	-3	1,417	-0.21%
2024/06/07	0	0.00	11	33.15	33.35	-11	1,389	-0.79%
2024/06/06	4	32.61	3	32.45	32.40	1	1,377	0.07%
2024/06/05	1	32.90	0	0.00	32.95	1	1,368	0.07%
2024/06/04	3.3	32.55	0	0.00	32.50	3.3	1,370	0.24%
2024/06/03	1	33.10	2	33.10	33.15	-1	1,373	-0.07%
2024/05/31	5.7	32.74	0	0.00	32.75	5.7	1,371	0.42%
2024/05/30	0.1	34.85	10	34.60	34.50	-10	1,316	-0.76%
2024/05/29	1	34.85	1	35.10	34.90	0	1,283	0.00%
2024/05/28	4	35.18	3	35.40	35.25	1	1,250	0.08%
2024/05/27	0	0.00	6	34.72	34.90	-6	1,210	-0.50%
2024/05/24	0	0.00	11	34.22	34.50	-11	1,203	-0.91%
2024/05/23	9	34.54	1	34.85	34.45	8	1,200	0.67%
2024/05/22	3	35.18	12	35.11	35.05	-9	1,182	-0.76%
2024/05/21	1	35.10	1	35.00	35.20	0	1,157	0.00%
2024/05/17	2	34.50	0.5	34.90	34.45	1.5	1,112	0.13%
2024/05/16	7.5	34.97	0	0.00	35.15	7.5	1,090	0.69%
2024/05/15	2	34.78	0	0.00	34.65	2	1,061	0.19%
2024/05/14	1	34.75	2.9	34.87	34.75	-1.9	1,039	-0.18%
2024/05/13	3	35.35	5	35.82	35.00	-2	1,015	-0.20%
2024/05/10	1	35.00	15	34.67	34.85	-14	925	-1.51%
2024/05/09	1	34.50	0.3	34.13	34.10	0.7	847	0.09%
2024/05/08	6.1	34.71	9	34.52	34.35	-2.9	795	-0.36%
2024/05/07	16	33.30	12	33.28	33.20	4	658	0.61%
2024/05/06	0	0.00	1	31.30	31.35	-1	571	-0.17%
2024/05/02	0	0.00	0.5	31.75	31.85	-0.5	569	-0.09%
2024/04/30	1	31.95	0	0.00	31.70	1	564	0.18%
2024/04/26	0	31.05	0	0.00	31.10	0	541	0.00%
2024/04/24	1	31.05	0	0.00	30.95	1	536	0.19%
2024/04/22	0	0.00	4	30.86	30.80	-4	537	-0.74%
2024/04/18	0	0.00	3	30.50	30.45	-3	519	-0.58%
2024/04/17	0	0.00	3	30.25	30.30	-3	519	-0.58%
2024/04/16	0	0.00	2	30.20	30.10	-2	524	-0.38%
2024/04/15	1	31.05	0	0.00	30.85	1	520	0.19%
2024/04/12	0	0.00	2	30.80	30.80	-2	517	-0.39%
2024/04/11	0	31.10	0	0.00	30.90	0	518	0.01%
2024/04/10	0	0.00	2	31.35	31.35	-2	524	-0.38%
2024/04/09	0	31.20	1	31.25	31.30	-1	525	-0.19%
2024/04/08	1	30.71	0	0.00	30.85	1	518	0.20%
2024/03/29	1	31.05	1	31.00	30.90	0	522	0.00%
2024/03/28	1	31.35	2	31.05	30.95	-1	532	-0.19%
2024/03/27	1	30.80	0	0.00	30.95	1	534	0.19%
2024/03/18	0	30.35	0	0.00	30.50	0	571	0.00%
2024/03/15	0	0.00	2	30.30	30.40	-2	569	-0.35%
2024/03/13	1	30.40	0	0.00	30.35	1	577	0.17%
2024/03/12	1	30.80	0	0.00	30.80	1	585	0.17%
2024/03/07	4	30.43	0	0.00	30.40	4	770	0.52%
2024/03/06	2	31.05	8	31.00	31.00	-6	765	-0.78%
2024/03/05	4	31.20	0	0.00	31.25	4	757	0.53%
2024/03/04	0	31.40	0	0.00	31.35	0	756	0.00%
2024/03/01	0	31.50	0	0.00	31.60	0	762	0.00%
2024/02/27	3	31.85	0	0.00	31.50	3	766	0.39%
2024/02/26	1	32.30	0	0.00	32.10	1	759	0.13%
2024/02/23	2	32.00	0	0.00	31.80	2	753	0.27%
2024/02/22	3	32.30	0	0.00	32.40	3	751	0.40%
2024/02/20	4	32.26	1	32.15	32.15	3	753	0.40%
2024/02/19	0	32.45	0	0.00	32.50	0	759	0.00%
2024/02/15	0	31.65	0	0.00	31.50	0	770	0.00%
2024/02/05	0.1	31.50	0	0.00	31.50	0.1	769	0.01%
2024/02/02	0	0.00	2	31.90	31.90	-2	766	-0.26%
2024/01/31	0	0.00	20	32.18	32.35	-20	768	-2.60%
2024/01/30	2	33.15	0	0.00	32.50	2	767	0.26%
2024/01/29	20	32.65	0	0.00	32.90	20	765	2.61%
2024/01/10	0.3	31.45	0	0.00	31.30	0.3	823	0.03%
2024/01/09	2	32.00	0	0.00	31.60	2	822	0.24%
2024/01/08	0	0.00	0.1	32.70	32.45	-0.1	821	-0.01%
2023/12/28	0	0.00	1	32.40	32.55	-1	860	-0.12%
2023/12/26	2	32.55	0	0.00	32.55	2	868	0.23%
2023/12/25	2	32.50	0	0.00	32.30	2	868	0.23%
2023/12/20	0	0.00	1	33.85	33.90	-1	843	-0.12%
2023/12/14	0	0.00	2	32.75	32.80	-2	814	-0.25%
2023/12/12	0	0.00	1	32.70	32.55	-1	823	-0.12%
2023/12/11	4	32.58	0	0.00	32.50	4	827	0.48%
2023/12/07	0	0.00	1	33.05	33.05	-1	825	-0.12%
2023/12/06	2	33.40	0	0.00	33.60	2	817	0.24%
2023/12/05	9	34.50	0	0.00	33.60	9	808	1.11%
2023/12/04	21	34.31	28.3	34.08	34.75	-7.3	758	-0.96%
2023/11/29	0	0.00	2	32.15	32.25	-2	617	-0.32%
2023/11/27	2	32.10	0	0.00	31.75	2	660	0.30%
2023/11/15	0	0.00	4	30.75	31.05	-4	675	-0.59%
2023/11/13	2	30.13	0	0.00	30.05	2	706	0.28%
2023/11/10	1	30.10	0	0.00	30.10	1	710	0.14%
2023/11/08	1	30.35	0	0.00	30.30	1	732	0.14%
2023/11/03	2	30.55	0	0.00	30.60	2	760	0.26%
2023/11/02	1	30.30	2	30.25	30.30	-1	788	-0.13%
2023/11/01	0.1	30.20	0	0.00	29.95	0.1	794	0.01%
2023/10/31	4	30.50	0	0.00	30.35	4	796	0.50%
2023/10/23	2	31.13	10	31.66	31.15	-8	909	-0.88%
2023/10/20	4	30.80	1	30.70	30.75	3	958	0.31%
2023/10/19	4	32.11	0	0.00	31.60	4	1,001	0.40%
2023/10/17	1	32.10	0	0.00	31.75	1	1,216	0.08%
2023/10/11	4	32.04	4	32.39	32.40	0	1,328	0.00%
2023/10/05	0	0.00	4	30.45	31.15	-4	1,333	-0.30%
2023/10/04	4.1	29.59	0	0.00	30.25	4.1	1,337	0.31%
2023/10/03	0	30.50	1	30.50	30.50	-1	1,356	-0.07%
2023/10/02	3.1	30.95	1	30.85	30.90	2.1	1,363	0.15%
2023/09/27	1	31.55	0	0.00	31.40	1	1,452	0.07%
2023/09/25	0	31.90	0	0.00	31.90	0	1,489	0.00%
2023/09/22	2	32.00	0	0.00	32.25	2	1,492	0.13%
2023/09/19	2	32.10	0	0.00	32.00	2	1,501	0.13%
2023/09/18	0	32.85	0	0.00	32.45	0	1,503	0.00%
2023/09/15	1	32.60	1	32.80	32.80	0	1,509	0.00%
2023/09/14	0	0.00	1	32.20	32.25	-1	1,498	-0.07%
2023/09/13	1.4	31.78	0	0.00	31.90	1.4	1,502	0.09%
2023/09/11	0	0.00	1	31.20	31.20	-1	1,510	-0.07%
2023/09/05	0	32.70	0	0.00	32.70	0	1,536	0.00%
2023/09/01	0	32.70	0	0.00	32.65	0	1,572	0.00%
2023/08/28	0	31.90	0	0.00	31.65	0	1,548	0.00%
2023/08/25	1	32.00	0	0.00	32.00	1	1,555	0.06%
2023/08/24	0	32.35	1	32.35	32.20	-1	1,556	-0.06%
2023/08/23	0	0.00	0.1	32.40	32.40	-0.1	1,560	-0.01%
2023/08/22	3	32.30	0	0.00	32.15	3	1,572	0.19%
2023/08/21	1	32.35	0	0.00	32.30	1	1,579	0.06%
2023/08/18	0	0.00	1.2	33.00	32.90	-1.2	1,574	-0.08%
2023/08/16	0	0.00	20.1	31.27	31.30	-20.1	1,544	-1.30%
2023/08/15	0	0.00	3.1	31.83	31.85	-3.1	1,550	-0.20%
2023/08/14	1	31.75	0	0.00	31.75	1	1,559	0.06%
2023/08/11	0	33.15	1	33.05	33.00	-1	1,556	-0.06%
2023/08/10	0	0.00	1	33.35	33.25	-1	1,563	-0.06%
2023/08/09	0	0.00	1	33.70	33.70	-1	1,595	-0.06%
2023/08/08	2	34.15	26	34.30	34.10	-24	1,597	-1.50%
2023/08/07	0	0.00	1	35.15	35.15	-1	1,589	-0.06%
2023/08/04	1	35.00	0	0.00	35.25	1	1,619	0.06%
2023/08/02	1	35.40	3	35.40	35.15	-2	1,753	-0.11%
2023/07/31	0	0.00	1	34.05	34.10	-1	1,764	-0.06%
2023/07/28	2.1	34.68	0	0.00	34.60	2.1	1,749	0.12%
2023/07/27	3	35.25	1	35.35	35.15	2	1,733	0.12%
2023/07/26	1	35.45	0	0.00	35.10	1	1,725	0.06%
2023/07/25	4	35.31	3	35.27	35.50	1	1,720	0.06%
2023/07/24	4	36.41	1	36.55	36.65	3	1,694	0.18%
2023/07/21	30	38.25	39	38.54	37.70	-9	1,668	-0.54%
2023/07/19	0	0.00	1	35.05	35.40	-1	1,468	-0.07%
2023/07/18	5	34.89	7	33.80	34.95	-2	1,458	-0.14%
2023/07/13	1	33.25	0	0.00	33.20	1	1,517	0.07%
2023/07/12	11	34.00	0	0.00	33.95	11	1,536	0.72%
2023/07/10	21	34.69	0	0.00	34.50	21	1,550	1.35%
2023/07/07	0.2	35.85	0	0.00	35.60	0.2	1,541	0.01%
2023/07/06	7	36.63	6	36.53	36.30	1	1,543	0.06%
2023/07/05	14	39.74	10	39.85	39.60	4	1,535	0.26%
2023/07/04	9	39.36	0	0.00	39.35	9	1,482	0.61%
2023/07/03	0	0.00	1	39.25	39.35	-1	1,495	-0.07%
2023/06/30	0	38.85	0	0.00	38.75	0	1,495	0.00%
2023/06/28	5	38.75	1	38.60	38.65	4	1,629	0.25%
2023/06/26	0	0.00	1	39.05	39.10	-1	1,767	-0.06%
2023/06/21	0	0.00	1	39.15	39.05	-1	1,794	-0.06%
2023/06/19	1	38.95	2	38.93	38.95	-1	1,812	-0.06%
2023/06/16	0	0.00	1	38.70	38.70	-1	1,825	-0.05%
2023/06/14	0	0.00	3	38.68	38.75	-3	1,840	-0.16%
2023/06/12	1	38.00	5	38.00	38.00	-4	1,886	-0.21%
2023/06/09	1	38.65	0	0.00	38.60	1	1,897	0.05%
2023/06/08	1	38.50	29	38.61	38.50	-28	1,923	-1.46%
2023/06/07	1	38.10	1	38.15	38.10	0	1,945	0.00%
2023/06/06	1	37.90	0	0.00	37.90	1	1,971	0.05%
2023/06/05	2	37.83	0	0.00	37.85	2	2,040	0.10%
2023/06/02	12	37.50	2	37.55	37.45	10	2,113	0.47%
2023/05/31	1	36.80	0	0.00	36.95	1	2,605	0.04%
2023/05/30	4	36.48	0	0.00	36.50	4	2,668	0.15%
2023/05/29	4	36.40	4	36.40	36.40	0	2,759	0.00%
2023/05/26	6	36.39	1	36.30	36.30	5	2,829	0.18%
2023/05/25	0	0.00	2	36.75	36.75	-2	2,864	-0.07%
2023/05/24	1	37.05	0	0.00	37.05	1	2,874	0.03%
2023/05/22	0	0.00	4	36.45	36.90	-4	2,931	-0.14%
2023/05/19	1	36.50	0	0.00	36.50	1	2,936	0.03%
2023/05/18	0	0.00	8	36.50	36.50	-8	2,940	-0.27%
2023/05/16	0	0.00	2	36.28	36.00	-2	2,936	-0.07%
2023/05/15	11	35.99	9.1	35.42	35.60	2	2,940	0.07%
2023/05/10	9.4	36.53	2	36.63	36.70	7.4	2,923	0.25%
2023/05/09	34.5	37.53	32	37.43	37.00	2.5	2,901	0.09%
2023/05/08	12.8	40.56	19.6	40.91	40.30	-6.9	2,786	-0.25%
2023/05/05	1	41.30	7	41.28	41.25	-6	2,765	-0.22%
2023/05/04	0	0.00	1	41.45	41.40	-1	2,769	-0.04%
2023/05/03	1	41.30	0	0.00	41.35	1	2,815	0.04%
2023/05/02	2	41.45	0	0.00	41.60	2	2,880	0.07%
2023/04/28	1	41.35	11.1	41.40	41.35	-10.1	2,906	-0.35%
2023/04/27	8.1	41.65	1	41.65	41.25	7.1	2,913	0.24%
2023/04/26	3	40.35	2	40.33	40.70	1	2,892	0.03%
2023/04/25	4.2	41.15	1	41.55	40.60	3.2	2,888	0.11%
2023/04/24	3	41.32	1	41.15	41.15	2	2,884	0.07%
2023/04/21	0.3	41.30	1.1	41.27	41.30	-0.8	2,886	-0.03%
2023/04/20	0	0.00	0.1	42.70	42.00	-0.1	2,914	0.00%
2023/04/18	1	42.85	0	0.00	42.65	1	2,851	0.04%
2023/04/17	0	0.00	0	43.20	43.20	0	2,830	0.00%
2023/04/14	0	0.00	3.1	42.90	42.80	-3.1	2,803	-0.11%
2023/04/13	4	42.70	25	42.66	42.65	-21	2,798	-0.75%
2023/04/12	17	43.02	16	42.96	42.95	1	2,795	0.04%
2023/04/11	0.1	42.90	4	43.00	42.75	-3.9	2,792	-0.14%
2023/04/10	7	42.50	6.1	42.88	42.90	1	2,799	0.03%
2023/04/07	2	42.18	3	42.30	42.20	-1	2,809	-0.04%
2023/04/06	9	42.12	4	42.20	42.05	5	2,803	0.18%
2023/03/31	2	42.45	0	0.00	42.55	2	2,787	0.07%
2023/03/30	8	42.48	8	42.46	42.60	0	2,792	0.00%
2023/03/29	66	43.31	46	43.04	42.65	20	2,784	0.72%
2023/03/28	11	43.06	11.1	42.95	42.95	-0.1	2,706	0.00%
2023/03/27	2	41.83	1	41.85	41.90	1	2,617	0.04%
2023/03/24	6	41.98	0	0.00	41.95	6	2,629	0.23%
2023/03/23	1	42.15	19	42.20	42.25	-18	2,615	-0.69%
2023/03/22	7	42.56	0	42.55	42.45	7	2,624	0.26%
2023/03/21	7	42.07	0	0.00	42.20	7	2,628	0.27%
2023/03/20	0.3	42.20	0	42.20	41.85	0.3	2,622	0.01%
2023/03/17	5	42.10	0	0.00	42.10	5	2,620	0.19%
2023/03/16	1	42.90	0.1	42.60	41.80	0.9	2,626	0.03%
2023/03/15	0	0.00	1	43.05	43.10	-1	2,611	-0.04%
2023/03/14	3	42.33	3	42.68	42.70	0	2,643	0.00%
2023/03/13	3	42.45	3	42.10	42.30	0	2,680	0.00%
2023/03/10	1.1	43.23	0	43.95	42.85	1.1	2,732	0.04%
2023/03/09	2	44.13	6	43.98	43.95	-4	2,797	-0.14%
2023/03/08	12.2	44.19	10	43.80	43.80	2.2	2,894	0.07%
2023/03/07	8	44.55	3	44.50	44.55	5	2,837	0.18%
2023/03/06	18.1	45.46	13.1	45.39	45.05	5	2,779	0.18%
2023/03/03	17.2	43.94	12.1	44.36	44.80	5.1	2,628	0.20%
2023/03/02	0	42.85	2	42.98	42.65	-2	2,531	-0.08%
2023/03/01	7	42.69	5	42.77	42.40	2	2,516	0.08%
2023/02/24	13	43.03	7	42.53	42.50	6	2,448	0.25%
2023/02/23	1	42.45	3	42.50	42.55	-2	2,399	-0.08%
2023/02/20	2	42.15	1	41.95	42.40	1	2,428	0.04%
2023/02/17	0	0.00	1	41.15	41.25	-1	2,423	-0.04%
2023/02/14	1	40.95	11	40.97	40.90	-10	2,560	-0.39%
2023/02/13	1	40.70	27	40.64	40.80	-26	2,602	-1.00%
2023/02/10	27	41.39	0	0.00	41.10	27	2,647	1.02%
2023/02/09	1	41.75	4	41.85	41.70	-3	2,678	-0.11%
2023/02/08	2	41.83	36	41.80	41.80	-34	2,722	-1.25%
2023/02/07	21	42.09	1	41.95	42.10	20	2,732	0.73%
2023/02/06	1.5	42.15	10	41.90	41.85	-8.5	2,770	-0.31%
2023/02/03	4	42.45	15	42.60	42.35	-11	2,814	-0.39%
2023/02/02	0.3	42.50	0	0.00	42.45	0.3	2,825	0.01%
2023/02/01	1	42.70	1	42.70	42.45	0	2,941	0.00%
2023/01/31	18	42.34	32	42.20	42.45	-14	2,960	-0.47%
2023/01/30	1	41.30	7	41.43	41.45	-6	2,949	-0.20%
2023/01/17	0	0.00	8	40.66	40.80	-8	2,976	-0.27%
2023/01/13	3	40.67	0	0.00	40.55	3	3,199	0.09%
2023/01/12	13	40.64	0	0.00	40.70	13	3,468	0.37%
2023/01/11	1	40.05	0	0.00	40.05	1	3,491	0.03%
2023/01/10	15	40.19	5	40.15	39.95	10	3,499	0.29%
2023/01/09	4	41.33	3	41.25	41.15	1	3,484	0.03%
2023/01/06	1	40.60	3	40.55	40.85	-2	3,516	-0.06%
2023/01/05	8	40.70	0	0.00	40.65	8	3,590	0.22%
2023/01/04	3	40.77	1	40.65	40.55	2	3,636	0.05%
2023/01/03	1	40.20	2	39.90	40.60	-1	3,682	-0.03%
2022/12/29	1	39.75	0	0.00	40.25	1	3,731	0.03%
2022/12/27	0	0.00	1	41.35	41.35	-1	3,807	-0.03%
2022/12/26	2	40.85	2	40.85	40.85	0	3,827	0.00%
2022/12/23	6	40.77	0	0.00	40.75	6	3,901	0.15%
2022/12/22	2	41.45	3	41.53	41.30	-1	3,981	-0.03%
2022/12/21	3	40.97	0	0.00	40.60	3	4,095	0.07%
2022/12/20	1	40.30	0	0.00	40.40	1	4,140	0.02%
2022/12/19	6	41.63	0	0.00	41.35	6	4,207	0.14%
2022/12/16	0	42.55	0.1	42.50	42.40	-0.1	4,237	0.00%
2022/12/15	1	43.05	10	43.00	43.15	-9	4,251	-0.21%
2022/12/14	1	42.80	1	42.90	42.80	0	4,352	0.00%
2022/12/13	0	0.00	3	43.08	42.75	-3	4,429	-0.07%
2022/12/08	0	0.00	1	43.55	44.00	-1	5,810	-0.02%
2022/12/07	10	42.70	10	43.35	43.25	0	5,876	0.00%
2022/12/06	7	43.59	2	44.33	43.45	5	6,022	0.08%
2022/12/05	12.1	44.88	1	44.70	44.70	11.1	6,138	0.18%
2022/12/02	0.1	44.84	4	44.70	45.15	-3.9	6,300	-0.06%
2022/12/01	2	44.33	10	44.31	44.25	-8	6,567	-0.12%
2022/11/30	3	43.60	10	43.56	43.40	-7	6,546	-0.11%
2022/11/29	1	42.05	0	0.00	42.30	1	6,476	0.02%
2022/11/28	4	41.90	4	42.15	42.10	0	6,534	0.00%
2022/11/25	4.2	42.13	4	42.34	42.00	0.2	6,859	0.00%
2022/11/24	25.5	42.71	17	42.82	42.25	8.5	6,887	0.12%
2022/11/23	0	0.00	4	44.11	44.15	-4	6,781	-0.06%
2022/11/22	8	43.11	0	0.00	43.20	8	6,888	0.12%
2022/11/21	0	0.00	4	43.41	43.45	-4	7,055	-0.06%
2022/11/18	3	43.23	0	0.00	43.10	3	7,312	0.04%
2022/11/17	0	0.00	11	44.12	43.90	-11	8,058	-0.14%
2022/11/16	1	43.90	1	43.40	43.85	0	8,663	0.00%
2022/11/15	7	43.95	5	43.87	43.90	2	8,699	0.02%
2022/11/14	0	0.00	10	44.26	44.40	-10	8,794	-0.11%
2022/11/11	5	43.82	4	43.64	43.35	1	8,829	0.01%
2022/11/10	1	42.60	1	43.15	42.60	0	9,145	0.00%
2022/11/09	4	43.30	6.3	42.96	43.20	-2.3	9,292	-0.03%
2022/11/08	3	42.75	10.1	42.87	42.45	-7.1	9,405	-0.08%
2022/11/07	5	42.05	5.2	42.36	42.10	-0.2	9,633	0.00%
2022/11/04	4	41.55	8	41.65	41.95	-4	9,658	-0.04%
2022/11/03	0	0.00	1	41.30	41.50	-1	9,709	-0.01%
2022/11/02	35	41.21	37	41.43	41.25	-2	9,744	-0.02%
2022/11/01	11	40.72	28.1	40.96	41.15	-17.1	9,751	-0.18%
2022/10/31	0	0.00	8	40.08	40.20	-8	9,752	-0.08%
2022/10/28	24	40.38	5	41.06	39.45	19	9,786	0.19%
2022/10/27	2	39.65	8	40.21	40.65	-6	9,724	-0.06%
2022/10/26	11	39.80	2	39.45	39.35	9	9,747	0.09%
2022/10/25	6	40.10	10	40.18	40.10	-4	9,792	-0.04%
2022/10/24	10	40.14	11	40.34	40.20	-1	9,827	-0.01%
2022/10/21	7	40.19	6	40.00	39.60	1	10,008	0.01%
2022/10/20	11	39.79	0	0.00	38.85	11	9,960	0.11%
2022/10/19	0.1	39.57	6	39.68	39.50	-6	9,829	-0.06%
2022/10/18	5	39.25	2	39.45	39.25	3	9,847	0.03%
2022/10/17	0	37.80	2	37.70	39.15	-2	9,959	-0.02%
2022/10/14	9	38.80	2	39.35	39.25	7	10,033	0.07%
2022/10/13	9	38.46	5	38.49	37.65	4	10,121	0.04%
2022/10/12	2	40.70	1	40.75	40.20	1	10,390	0.01%
2022/10/11	3.1	41.16	3	41.90	41.15	0.1	10,398	0.00%
2022/10/07	1	43.45	0	0.00	42.90	1	10,431	0.01%
2022/10/06	2	42.60	1	42.70	43.00	1	10,580	0.01%
2022/10/05	7.1	43.86	4	43.48	43.15	3.1	10,829	0.03%
2022/10/04	1	43.10	3	42.85	43.25	-2	11,540	-0.02%
2022/09/30	7	40.39	5	40.69	41.60	2	11,547	0.02%
2022/09/29	2	41.70	1	41.65	41.45	1	11,529	0.01%
2022/09/28	7	41.94	10	42.40	41.20	-3	11,508	-0.03%
2022/09/26	10	45.50	26	45.03	45.00	-16	11,520	-0.14%
2022/09/23	4	48.10	5	47.75	47.90	-1	11,524	-0.01%
2022/09/22	1	48.45	2	48.65	48.85	-1	11,540	-0.01%
2022/09/21	4	48.86	8	48.84	48.50	-4	11,545	-0.03%
2022/09/20	9	48.35	3	48.28	48.40	6	11,483	0.05%
2022/09/19	45	49.54	18	49.01	48.10	27	11,480	0.24%
2022/09/16	27	52.21	23.1	52.14	52.10	4	11,116	0.04%
2022/09/15	27	50.98	41	51.49	51.80	-14	10,753	-0.13%
2022/09/14	3	48.95	2	48.70	49.05	1	10,357	0.01%
2022/09/13	7	50.49	4	50.78	49.20	3	10,436	0.03%
2022/09/12	1	50.00	16.2	50.25	50.50	-15.2	10,414	-0.15%
2022/09/08	12	49.28	26	49.18	49.60	-14	10,439	-0.13%
2022/09/07	21.1	48.54	28	48.74	49.05	-7	10,388	-0.07%
2022/09/06	14	46.52	7	46.62	46.10	7	10,126	0.07%
2022/09/05	13	48.18	0	0.00	47.90	13	10,170	0.13%
2022/09/02	15	49.04	1	49.40	48.85	14	10,351	0.14%
2022/09/01	42	49.85	52	49.67	49.00	-10	10,433	-0.10%
2022/08/31	13	48.20	8	48.31	48.20	5	10,327	0.05%
2022/08/30	9	49.08	6	49.42	49.00	3	10,338	0.03%
2022/08/29	28.1	48.98	2	48.80	48.40	26.1	10,345	0.25%
2022/08/26	36	52.13	9	51.71	50.50	27	10,307	0.26%
2022/08/25	17	52.25	22	51.97	51.70	-5	10,272	-0.05%
2022/08/24	39.1	51.88	54	52.05	52.10	-14.9	10,231	-0.15%
2022/08/23	56	50.29	120	50.74	50.70	-64	9,972	-0.64%	大賣/
2022/08/22	5	48.51	5	48.65	48.50	0	9,618	0.00%
2022/08/19	14	48.86	19	49.06	48.75	-5	9,822	-0.05%
2022/08/18	10	48.83	3	48.72	48.75	7	10,018	0.07%
2022/08/17	60	49.33	23	50.59	49.05	37	10,280	0.36%
2022/08/16	20	48.99	17	48.19	48.05	3	10,650	0.03%
2022/08/15	16	49.22	12	49.25	49.35	4	11,160	0.04%
2022/08/12	16.1	48.67	10	48.45	48.25	6.1	11,284	0.05%
2022/08/11	3	47.72	1	47.10	46.90	2	11,401	0.02%
2022/08/10	7	48.31	7	48.79	47.55	0	11,732	0.00%
2022/08/09	0	0.00	16	48.06	48.35	-16	12,276	-0.13%
2022/08/08	17	47.91	3	47.65	47.75	14	13,090	0.11%
2022/08/05	28	47.02	15	46.95	47.95	13	13,654	0.10%
2022/08/04	1	46.15	3	45.45	46.30	-2	14,050	-0.01%
2022/08/03	1	46.50	0	0.00	45.45	1	14,755	0.01%
2022/08/02	1	47.00	5	46.79	46.80	-4	15,652	-0.03%
2022/08/01	3	48.25	41	48.51	48.60	-38	16,762	-0.23%
2022/07/29	40	47.64	12	47.55	47.85	28	18,292	0.15%
2022/07/28	2	48.63	13	47.87	47.50	-11	18,804	-0.06%
2022/07/27	13	46.62	4	46.69	46.90	9	19,191	0.05%
2022/07/26	4	46.34	5	46.45	46.25	-1	19,553	-0.01%
2022/07/25	10	45.24	10	45.66	45.70	0	20,384	0.00%
2022/07/22	10	46.72	4	45.95	45.25	6	22,032	0.03%
2022/07/21	4	45.31	2	45.38	45.60	2	22,803	0.01%
2022/07/20	11	47.00	12	46.90	46.50	-1	23,657	0.00%
2022/07/19	16	47.38	39	47.90	46.65	-23	24,294	-0.09%
2022/07/18	9	45.62	8	45.49	45.10	1	24,980	0.00%
2022/07/15	4	45.21	0	45.25	45.40	4	25,809	0.02%
2022/07/14	21	43.70	8	44.75	45.20	13	27,095	0.05%
2022/07/13	17	45.94	4	45.85	44.65	13	29,111	0.04%
2022/07/12	105	49.22	120.2	47.71	45.40	-15.2	31,272	-0.05%	大買/大賣/
2022/07/11	0	0.00	10	48.71	50.00	-10	32,433	-0.03%
2022/07/08	1	46.30	2	46.25	45.50	-1	34,197	0.00%
2022/07/07	0	0.00	5	45.17	45.50	-5	36,022	-0.01%
2022/07/06	15.1	45.16	15	45.01	44.60	0.1	38,830	0.00%
2022/07/05	10	45.59	7	46.19	46.60	3	39,761	0.01%
2022/07/04	4	45.36	10.4	45.34	45.10	-6.4	40,939	-0.02%
2022/07/01	5	45.30	12	45.50	43.45	-7	41,746	-0.02%
2022/06/30	15	45.67	18	45.70	45.30	-3	42,733	-0.01%
2022/06/29	2.1	46.87	11	46.75	46.60	-8.9	44,488	-0.02%
2022/06/28	9	48.06	5	48.25	48.20	4	46,429	0.01%
2022/06/27	4	48.56	11	48.90	48.75	-7	47,870	-0.01%
2022/06/24	5	47.48	3	48.05	47.10	2	51,556	0.00%
2022/06/23	1	48.10	10	47.44	47.35	-9	53,936	-0.02%
2022/06/22	224	48.44	208	47.47	48.00	16	55,460	0.03%	大買/大賣/
2022/06/21	3	47.90	10	48.89	49.85	-7	57,907	-0.01%
2022/06/20	12	48.60	29	48.53	47.40	-17	59,482	-0.03%
2022/06/17	3	49.45	21	49.26	49.50	-18	60,390	-0.03%
2022/06/16	21	51.45	16	50.16	49.20	5	60,469	0.01%
2022/06/15	7	51.81	12	51.99	52.20	-5	60,861	-0.01%
2022/06/14	15	51.00	24.3	51.79	51.60	-9.3	61,113	-0.02%
2022/06/13	122.3	52.29	115	51.12	52.10	7.3	61,744	0.01%	大買/大賣/
2022/06/10	21	51.90	21	52.13	52.10	0	62,909	0.00%
2022/06/09	16	53.38	13.2	53.76	53.10	2.8	63,963	0.00%
2022/06/08	3	55.57	5	55.80	55.00	-2	64,169	0.00%
2022/06/07	23	54.89	17	55.22	55.50	6	64,538	0.01%
2022/06/06	7	54.79	18	54.88	55.00	-11	64,775	-0.02%
2022/06/02	25	54.68	7	54.83	54.50	18	65,227	0.03%
2022/06/01	8	55.51	22	55.49	55.30	-14	66,188	-0.02%
2022/05/31	272	55.35	229	54.77	55.10	43	66,495	0.06%	大買/大賣/
2022/05/30	14	56.86	23	57.00	57.10	-9	66,290	-0.01%
2022/05/27	38.4	57.45	30	56.82	56.30	8.4	66,757	0.01%
2022/05/26	35	58.79	41	58.76	57.30	-6	66,793	-0.01%
2022/05/25	6	58.27	26	58.88	59.10	-20	66,980	-0.03%
2022/05/24	179	59.30	139	59.96	57.70	40	67,492	0.06%	大買/大賣/
2022/05/23	157	57.75	170	58.70	60.00	-13	67,475	-0.02%	大買/大賣/
2022/05/20	120	56.72	129	56.43	56.80	-9	67,499	-0.01%	大買/大賣/
2022/05/19	138	55.78	112	56.32	56.00	26	68,010	0.04%	大買/大賣/
2022/05/18	237	58.27	237	58.01	58.00	0	68,123	0.00%	大買/大賣/
2022/05/17	245	57.80	220	57.65	57.10	25	67,820	0.04%	大買/大賣/
2022/05/16	122	56.53	125	57.36	57.60	-3	67,246	0.00%	大買/大賣/
2022/05/13	33	54.67	44	55.28	57.30	-11	66,438	-0.02%
2022/05/12	114.1	53.59	112	53.97	53.00	2.1	65,827	0.00%	大買/大賣/
2022/05/11	128	54.15	133	55.30	55.20	-5	65,391	-0.01%	大買/大賣/
2022/05/10	299	57.07	306.8	57.47	55.40	-7.8	64,624	-0.01%	大買/大賣/
2022/05/09	96	61.74	66	60.40	60.00	30	63,659	0.05%
2022/05/06	95	62.49	137	62.51	62.60	-42	62,466	-0.07%	大賣/
2022/05/05	23	60.33	31	59.66	61.00	-8	60,851	-0.01%
2022/05/04	47	59.41	54	59.25	58.90	-7	60,262	-0.01%
2022/05/03	34	57.51	42	57.56	57.90	-8	59,631	-0.01%
2022/04/29	74	59.69	48	58.99	58.70	26	59,225	0.04%
2022/04/28	71	61.24	83	61.36	59.60	-12	58,292	-0.02%
2022/04/27	24	59.61	19	59.32	57.50	5	56,591	0.01%
2022/04/26	63	59.84	94	59.31	59.90	-31	55,723	-0.06%
2022/04/25	28	61.93	41	61.93	61.30	-13	54,787	-0.02%
2022/04/22	103.1	64.79	119	64.29	63.30	-15.9	54,173	-0.03%	大買/大賣/
2022/04/21	76.1	67.97	67	67.29	67.10	9.1	53,260	0.02%
2022/04/20	228.2	69.40	205.1	68.96	69.00	23.2	52,464	0.04%	大買/大賣/
2022/04/19	304.2	70.40	249.4	70.37	68.70	54.9	51,235	0.11%	大買/大賣/
2022/04/18	162	68.47	278.2	69.72	71.70	-116.2	49,072	-0.24%	大買/大賣/鉅額交易
2022/04/15	264.1	68.07	189	67.91	65.20	75.1	46,694	0.16%	大買/大賣/
2022/04/14	189	67.76	140.1	67.97	67.80	48.9	44,797	0.11%	大買/大賣/
2022/04/13	352.1	68.91	307.1	68.48	66.40	45	42,994	0.10%	大買/大賣/
2022/04/12	327.5	66.04	356.1	66.45	66.80	-28.6	41,136	-0.07%	大買/大賣/
2022/04/11	27	66.11	35.5	66.72	67.80	-8.5	38,299	-0.02%
2022/04/08	22	59.76	111.3	60.86	61.70	-89.3	37,341	-0.24%	大賣/
2022/04/07	97	57.88	96.1	58.18	56.10	1	36,101	0.00%
2022/04/06	53.3	58.85	47	58.88	58.50	6.3	35,192	0.02%
2022/04/01	153	57.34	167.7	57.63	57.80	-14.6	34,117	-0.04%	大買/大賣/
2022/03/31	207.5	58.52	224.6	58.03	55.60	-17.1	32,297	-0.05%	大買/大賣/
2022/03/30	101.2	58.00	98.1	57.81	56.70	3.1	30,335	0.01%	大買/
2022/03/29	303.2	63.20	252	63.91	62.90	51.2	28,862	0.18%	大買/大賣/
2022/03/28	226	55.88	214.1	56.78	60.20	11.9	25,109	0.05%	大買/大賣/
2022/03/25	221.1	52.62	323.2	53.05	54.80	-102.2	22,696	-0.45%	大買/大賣/鉅額交易
2022/03/24	195.2	52.22	187.1	51.69	51.80	8.1	21,101	0.04%	大買/大賣/
2022/03/23	120	49.26	104.5	49.21	50.60	15.5	18,562	0.08%	大買/大賣/
2022/03/22	72	46.94	87.3	47.82	49.95	-15.3	16,892	-0.09%
2022/03/21	33.2	44.75	4	45.11	45.45	29.2	15,894	0.18%
2022/03/18	59	44.93	129.1	45.33	44.70	-70.1	15,684	-0.45%	大賣/
2022/03/17	31.2	43.50	8	43.91	43.05	23.2	15,315	0.15%
2022/03/16	145	45.92	102	46.05	43.85	43	15,210	0.28%	大買/大賣/
2022/03/15	152.2	49.00	123	47.98	45.00	29.2	14,501	0.20%	大買/大賣/
2022/03/14	40	46.10	46.2	46.82	48.40	-6.2	13,155	-0.05%
2022/03/11	31	43.15	34	43.16	44.00	-3	11,993	-0.03%
2022/03/10	22	42.66	16	42.39	43.80	6	11,624	0.05%
2022/03/09	39	41.22	61.1	40.94	41.00	-22.1	11,439	-0.19%
2022/03/08	48.3	41.64	70	41.56	41.20	-21.7	11,353	-0.19%
2022/03/07	103	45.20	57.1	45.33	43.40	45.9	10,831	0.42%	大買/
2022/03/04	72.1	42.90	85.2	42.96	43.80	-13.1	9,824	-0.13%
2022/03/03	2.4	42.46	18.1	42.40	42.60	-15.7	9,365	-0.17%
2022/03/02	118.1	42.27	37.1	42.30	41.35	81	9,109	0.89%	大買/
2022/03/01	14	41.21	34.6	41.00	42.45	-20.6	8,603	-0.24%
2022/02/25	49	41.42	40	41.38	40.65	9	8,385	0.11%
2022/02/24	92.1	41.77	88.1	41.55	41.05	3.9	7,923	0.05%
2022/02/23	43	41.01	56.4	40.17	41.45	-13.4	7,092	-0.19%
2022/02/22	34.3	39.28	18	40.32	38.30	16.3	6,374	0.26%
2022/02/21	76	39.51	100.2	39.59	39.75	-24.2	5,705	-0.42%
2022/02/18	22	37.61	73.8	38.29	39.25	-51.8	4,926	-1.05%
2022/02/17	0	0.00	18	35.69	35.70	-18	4,461	-0.40%
2022/02/16	6	34.63	1	35.10	35.15	5	4,404	0.11%
2022/02/15	0	0.00	2	34.20	34.65	-2	4,381	-0.05%
2022/02/11	2	34.30	20	34.31	33.80	-18	4,379	-0.41%
2022/02/10	5	33.50	0.1	33.60	33.70	4.9	4,387	0.11%
2022/02/09	10	33.20	0	0.00	33.25	10	4,439	0.23%
2022/02/08	8	33.35	21	33.15	33.30	-13	4,454	-0.29%
2022/02/07	0	0.00	3	32.63	32.80	-3	4,483	-0.07%
2022/01/26	0	0.00	0.1	31.60	31.40	-0.1	4,504	0.00%
2022/01/25	12.2	31.17	0	0.00	31.00	12.2	4,523	0.27%
2022/01/24	25	31.85	3	31.95	31.80	22	4,549	0.48%
2022/01/21	11	33.10	0	0.00	32.85	11	4,526	0.24%
2022/01/20	1.1	34.04	1	33.90	33.85	0.1	4,503	0.00%
2022/01/19	0	34.00	5	34.70	33.95	-5	4,537	-0.11%
2022/01/18	0	34.85	0	0.00	34.85	0	4,611	0.00%
2022/01/17	7	35.15	3	35.50	35.85	4	4,625	0.09%
2022/01/14	3	36.48	17	36.46	36.90	-14	4,653	-0.30%
2022/01/13	0	35.70	0	0.00	35.85	0	4,782	0.00%
2022/01/12	2	35.98	20	35.88	36.00	-18	5,831	-0.31%
2022/01/11	0.1	34.55	0	0.00	34.50	0.1	5,893	0.00%
2022/01/10	0.4	34.80	0	0.00	34.90	0.4	5,907	0.01%
2022/01/07	0.1	34.09	1	34.15	34.05	-0.9	5,868	-0.01%
2022/01/06	0	34.25	1	34.80	34.25	-1	5,880	-0.02%
2022/01/05	5	34.50	22	34.57	34.50	-17	5,892	-0.29%
2022/01/04	1	34.60	1	34.65	34.40	0	5,934	0.00%
2022/01/03	1.7	34.42	2	34.20	34.55	-0.4	5,983	-0.01%
2021/12/30	25	33.95	0	0.00	34.05	25	6,108	0.41%
2021/12/29	13.5	33.84	0	0.00	33.85	13.5	6,132	0.22%
2021/12/28	1	33.30	0	0.00	33.35	1	6,180	0.02%
2021/12/27	0.1	33.35	2	33.25	33.05	-1.9	6,342	-0.03%
2021/12/24	5	33.15	0	0.00	33.00	5	6,439	0.08%
2021/12/23	0	0.00	0.1	33.55	33.35	-0.1	6,540	0.00%
2021/12/22	6.1	33.90	0	0.00	33.65	6.1	6,760	0.09%
2021/12/21	3.1	34.17	1	34.30	34.20	2.1	6,899	0.03%
2021/12/20	12	33.73	3	34.00	33.50	9	6,886	0.13%
2021/12/17	2	33.72	1	33.85	33.60	1	6,883	0.01%
2021/12/16	21	33.83	2	33.60	33.40	19	6,856	0.28%
2021/12/15	2.2	34.51	0	34.75	34.10	2.2	6,822	0.03%
2021/12/14	3	34.95	0	0.00	34.95	3	6,776	0.04%
2021/12/13	32	36.74	18.1	36.45	35.80	13.9	6,784	0.21%
2021/12/10	6	36.76	7.9	36.60	36.60	-1.9	6,712	-0.03%
2021/12/09	0	0.00	3	35.07	34.80	-3	6,529	-0.05%
2021/12/08	0	0.00	2	35.83	35.55	-2	6,496	-0.03%
2021/12/07	0	0.00	7	35.99	35.90	-7	6,448	-0.11%
2021/12/06	0	0.00	1	36.35	36.45	-1	6,404	-0.02%
2021/12/03	23	36.07	3.8	36.74	36.00	19.2	6,342	0.30%
2021/12/02	7	36.76	7	36.69	35.55	0	6,078	0.00%
2021/12/01	0	0.00	70.5	35.01	35.40	-70.5	5,855	-1.20%
2021/11/30	1	34.30	6	35.25	35.30	-5	5,825	-0.09%
2021/11/29	0	0.00	5	33.17	34.55	-5	5,782	-0.09%
2021/11/26	0	0.00	2	33.38	33.30	-2	5,756	-0.03%
2021/11/25	12	35.27	16	35.36	34.30	-4	5,736	-0.07%
2021/11/24	3.1	34.29	7.2	34.35	34.75	-4.1	5,537	-0.07%
2021/11/23	2	33.63	1	33.60	33.50	1	5,532	0.02%
2021/11/22	6	33.07	2	33.65	33.05	4	5,565	0.07%
2021/11/19	0	32.60	1	32.80	32.75	-1	5,610	-0.02%
2021/11/18	9	32.65	2	32.68	32.75	7	5,851	0.12%
2021/11/17	0	0.00	4	32.36	32.35	-4	6,208	-0.06%
2021/11/16	1	31.95	10	32.18	32.10	-9	6,408	-0.14%
2021/11/15	10	31.56	2	31.70	31.65	8	6,492	0.12%
2021/11/12	2	32.13	7	32.19	32.15	-5	6,512	-0.08%
2021/11/11	2	31.65	3	31.68	31.65	-1	6,470	-0.02%
2021/11/10	0.1	31.30	4	31.61	31.35	-3.9	6,455	-0.06%
2021/11/09	1	31.25	1	31.25	31.25	0	6,461	0.00%
2021/11/08	10	31.35	12	31.53	31.10	-2	6,427	-0.03%
2021/11/05	2.1	30.65	3.3	30.69	30.75	-1.2	6,400	-0.02%
2021/11/04	14	31.03	5	30.66	30.40	9	6,390	0.14%
2021/11/03	2	30.60	4.1	30.34	30.50	-2.1	6,362	-0.03%
2021/11/02	35	30.28	11	30.35	30.05	24	6,364	0.38%
2021/11/01	3.1	30.21	27	30.00	30.10	-23.9	6,341	-0.38%
2021/10/29	2	30.85	6	30.84	30.70	-4	6,290	-0.06%
2021/10/28	4	30.94	10.2	30.89	30.95	-6.2	6,260	-0.10%
2021/10/27	5	30.97	1	30.85	30.90	4	6,240	0.06%
2021/10/26	5	31.91	8.2	31.27	31.15	-3.2	6,210	-0.05%
2021/10/25	4	32.61	1	32.60	32.60	3	6,117	0.05%
2021/10/22	13	33.16	13	33.59	32.35	0	6,084	0.00%
2021/10/21	53.1	35.18	16.1	35.19	34.50	37	5,923	0.62%
2021/10/20	102	35.71	80.5	35.80	35.35	21.5	5,681	0.38%	大買/
2021/10/19	14	32.47	15.1	33.38	34.75	-1.1	4,571	-0.02%
2021/10/18	5.7	31.19	0	0.00	31.60	5.7	4,403	0.13%
2021/10/14	1.1	31.20	0	0.00	31.15	1.1	4,403	0.02%
2021/10/13	0	0.00	3	31.42	30.95	-3	4,385	-0.07%
2021/10/12	0	31.10	0	31.15	31.15	0	4,417	0.00%
2021/10/08	0	31.60	0	0.00	31.70	0	4,495	0.00%
2021/10/07	3.1	32.04	2	31.58	31.55	1.1	4,477	0.02%
2021/10/06	0	0.00	1	30.55	30.55	-1	4,408	-0.02%
2021/10/05	11	30.45	0	0.00	30.80	11	4,410	0.25%
2021/10/04	5	31.51	12	31.71	31.00	-7	4,406	-0.16%
2021/10/01	10	31.66	0	0.00	30.70	10	4,313	0.23%
2021/09/30	8	31.96	24	32.45	32.70	-16	4,287	-0.37%
2021/09/29	5	32.19	2	31.85	30.55	3	4,279	0.07%
2021/09/28	2	31.08	11	31.29	31.65	-9	4,227	-0.21%
2021/09/27	0	0.00	10	30.00	30.40	-10	4,267	-0.23%
2021/09/23	5	29.15	0	0.00	29.25	5	5,193	0.10%
2021/09/22	2	29.20	0	0.00	29.20	2	5,751	0.04%
2021/09/17	3	29.98	10	30.00	30.00	-7	6,467	-0.11%
2021/09/16	1	30.36	2	30.58	30.40	-1	7,413	-0.01%
2021/09/15	2	30.80	0	0.00	30.75	2	7,897	0.03%
2021/09/14	1	29.50	0	0.00	29.20	1	8,365	0.01%
2021/09/13	45	29.06	1	29.05	29.00	44	8,416	0.52%
2021/09/10	2	28.70	0	0.00	28.85	2	8,541	0.02%
2021/09/08	0	0.00	1	28.70	28.60	-1	8,880	-0.01%
2021/09/07	2	29.00	2	28.85	28.85	0	8,872	0.00%
2021/09/06	0	0.00	5	28.70	28.35	-5	8,849	-0.06%
2021/09/03	5.1	29.16	0	0.00	29.10	5.1	8,852	0.06%
2021/09/02	13	29.61	10	29.90	29.50	3	8,836	0.03%
2021/09/01	1.1	30.25	6	30.20	30.10	-5	8,778	-0.06%
2021/08/31	21.1	31.81	2	31.30	31.35	19.1	8,734	0.22%
2021/08/30	3	32.60	1	32.90	32.30	2	8,701	0.02%
2021/08/27	2.1	33.02	7	32.56	32.25	-5	8,666	-0.06%
2021/08/26	1.1	37.37	4	37.19	37.35	-3	8,590	-0.03%
2021/08/25	1	36.63	18	37.46	37.75	-17	8,520	-0.20%
2021/08/24	32.1	38.01	23	37.73	37.30	9.1	8,443	0.11%
2021/08/23	13	38.68	26	38.79	39.00	-13	8,198	-0.16%
2021/08/20	20	35.78	25	36.03	36.35	-5	7,810	-0.06%
2021/08/19	9	35.21	2	35.45	34.65	7	7,596	0.09%
2021/08/18	2.1	34.52	1	34.80	35.10	1.1	7,453	0.01%
2021/08/17	7	34.52	0	0.00	34.20	7	7,397	0.09%
2021/08/16	7	34.59	0	0.00	34.15	7	7,396	0.09%
2021/08/12	10	34.15	0	0.00	34.15	10	7,351	0.14%
2021/08/11	20	34.40	4	34.29	34.25	16	7,354	0.22%
2021/08/10	2	34.70	0	0.00	34.70	2	7,340	0.03%
2021/08/06	3	34.98	3	35.08	34.70	0	7,381	0.00%
2021/08/04	0	34.50	0	0.00	34.50	0	7,452	0.00%
2021/08/03	0	0.00	3	34.53	34.40	-3	7,507	-0.04%
2021/08/02	1	34.50	1	33.70	34.65	0	7,556	0.00%
2021/07/29	6.1	34.35	4	34.20	34.65	2.1	7,595	0.03%
2021/07/27	0	33.70	0	0.00	33.70	0	7,681	0.00%
2021/07/26	0	0.00	2	34.45	34.20	-2	7,893	-0.03%
2021/07/23	2	34.70	2	34.45	34.75	0	7,925	0.00%
2021/07/22	0.1	33.85	2	34.33	33.90	-2	7,955	-0.02%
2021/07/21	6	34.67	3	34.18	33.85	3	8,120	0.04%
2021/07/20	2	34.55	15	34.70	34.40	-13	8,126	-0.16%
2021/07/19	1	35.20	10	35.30	35.30	-9	8,170	-0.11%
2021/07/16	0	35.20	0	0.00	35.20	0	8,460	0.00%
2021/07/15	16	36.51	8	36.66	36.25	8	8,657	0.09%
2021/07/14	4	34.50	0	0.00	34.95	4	8,624	0.05%
2021/07/13	3	35.38	0	0.00	35.00	3	8,800	0.03%
2021/07/12	1	36.55	0	0.00	36.75	1	8,741	0.01%
2021/07/09	8.2	36.83	10	36.40	36.45	-1.9	8,704	-0.02%
2021/07/08	15	37.54	1	37.25	37.60	14	8,663	0.16%
2021/07/07	2.1	37.29	5	37.37	37.05	-2.9	8,607	-0.03%
2021/07/06	13.3	38.12	1	38.10	37.65	12.3	8,534	0.14%
2021/07/05	8.1	37.03	31	36.87	38.35	-23	8,423	-0.27%
2021/07/02	9.1	37.88	13	37.52	37.60	-3.9	8,251	-0.05%
2021/07/01	20.2	40.09	14	40.39	39.00	6.2	8,075	0.08%
2021/06/30	33	40.72	53	40.63	40.30	-20	7,755	-0.26%
2021/06/29	53.2	41.27	110.7	40.50	40.40	-57.6	7,129	-0.81%	大賣/
2021/06/28	70.3	42.86	31	42.98	42.30	39.3	6,604	0.59%
2021/06/25	30	39.19	102.7	39.95	40.00	-72.7	5,887	-1.23%	大賣/
2021/06/24	69	36.09	36	34.50	36.40	33	4,925	0.67%
2021/06/23	65	35.30	43	33.47	33.10	22	4,373	0.50%
2021/06/22	0	0.00	1.1	36.50	36.50	-1.1	3,790	-0.03%
2021/06/21	0	0.00	58	33.14	33.20	-58	3,686	-1.57%
2021/06/18	58	29.20	28	30.22	30.20	30	3,546	0.85%
2021/06/17	0	0.00	1.1	28.14	28.20	-1.1	3,205	-0.04%
2021/06/16	3	28.05	0	0.00	27.95	3	3,203	0.09%
2021/06/15	6	28.02	26	27.87	28.05	-20	3,218	-0.62%
2021/06/11	29	28.07	0	0.00	27.90	29	3,220	0.90%
2021/06/08	0	0.00	90	27.79	27.85	-90	3,163	-2.84%
2021/06/07	118	28.07	131	27.76	28.35	-13	3,140	-0.41%	大買/大賣/
2021/06/04	8	28.30	3	28.10	28.00	5	3,120	0.16%
2021/06/03	10	28.52	0.1	28.53	28.35	9.9	3,112	0.32%
2021/06/02	17	28.18	0	0.00	28.10	17	3,101	0.55%
2021/06/01	6	27.70	0	0.00	27.75	6	3,070	0.20%
2021/05/31	20	27.68	1	27.65	27.50	19	3,062	0.62%
2021/05/28	3	27.05	2	26.95	27.10	1	3,035	0.03%
2021/05/27	4	26.68	3	26.60	26.70	1	3,024	0.03%
2021/05/25	3	26.83	0	0.00	26.50	3	3,013	0.10%
2021/05/24	13	26.26	5	26.95	26.60	8	3,001	0.27%
2021/05/21	32	26.10	4	25.90	26.15	28	2,989	0.94%
2021/05/20	0	0.00	30	25.79	25.60	-30	2,976	-1.01%
2021/05/19	15	26.05	4	26.15	26.05	11	2,968	0.37%
2021/05/18	18	25.64	3	25.55	25.95	15	2,990	0.50%
2021/05/17	10.1	24.92	10	24.73	24.65	0.1	2,967	0.00%
2021/05/14	4.1	26.00	0.3	26.10	25.80	3.8	2,927	0.13%
2021/05/13	41.1	25.86	41	26.06	25.80	0.1	2,896	0.00%
2021/05/12	3.1	27.20	1	27.35	26.60	2.1	2,857	0.07%
2021/05/11	2	29.01	52	29.05	28.90	-50	2,769	-1.80%
2021/05/10	63	29.75	18	29.63	29.75	45	2,700	1.67%
2021/05/07	12	28.87	0	0.00	29.40	12	2,644	0.45%
2021/05/05	0	28.40	0	0.00	28.35	0	2,564	0.00%
2021/05/04	4.1	28.80	10	28.05	28.40	-5.9	2,543	-0.23%
2021/05/03	6	30.12	10	30.02	30.10	-4	2,435	-0.16%
2021/04/29	0	28.55	0	0.00	28.70	0	2,190	0.00%
2021/04/28	6.1	29.70	19	29.31	29.15	-12.9	2,138	-0.60%
2021/04/27	16	29.78	22	29.86	30.00	-6	2,084	-0.29%
2021/04/26	18	29.11	23	29.10	29.40	-5	1,878	-0.27%
2021/04/23	3	28.70	7	28.65	28.65	-4	1,820	-0.22%
2021/04/22	89	30.78	31	31.28	30.00	58	1,751	3.31%
2021/04/21	28	29.44	32	29.53	30.70	-4	1,429	-0.28%
2021/04/20	14	27.86	22	27.70	28.30	-8	1,168	-0.68%
2021/04/19	1	27.10	4.2	27.81	28.75	-3.2	1,064	-0.30%
2021/04/16	23	26.23	0	0.00	26.15	23	828	2.77%
2021/04/14	2.1	25.40	2	25.30	25.40	0.1	776	0.01%
2021/04/13	5	25.55	0	0.00	25.40	5	761	0.66%
2021/04/12	10	25.20	0	0.00	25.25	10	734	1.36%
2021/04/08	0.1	25.00	0.1	24.95	25.05	0	718	0.00%
2021/04/07	0	0.00	1	24.75	25.15	-1	701	-0.14%
2021/04/06	0	0.00	0.1	24.60	24.65	-0.1	687	-0.01%
2021/03/31	1	24.45	0	24.10	24.60	1	711	0.14%
2021/03/30	2	23.90	2	23.95	23.95	0	681	0.00%
2021/03/29	2	23.15	0	0.00	23.10	2	660	0.30%
2021/03/26	0	0.00	4.2	23.30	23.30	-4.2	706	-0.59%
2021/03/25	0	23.75	0	0.00	23.40	0	887	0.00%
2021/03/24	0	23.75	0	0.00	23.75	0	906	0.00%
2021/03/23	0	23.70	0	0.00	23.65	0	899	0.00%
2021/03/19	0	23.55	0	0.00	23.55	0	872	0.00%
2021/03/18	0	0.00	4.4	23.51	23.65	-4.4	865	-0.51%
2021/03/17	0	0.00	2	23.30	23.20	-2	847	-0.24%
2021/03/15	0	22.85	3	22.85	22.90	-3	854	-0.35%
2021/03/12	0	0.00	1	22.80	22.75	-1	934	-0.11%
2021/03/11	0.1	22.70	0	0.00	22.80	0.1	936	0.01%
2021/03/10	0.1	22.75	0	0.00	22.80	0.1	936	0.01%
2021/03/09	0.1	22.70	0	0.00	22.75	0.1	936	0.01%
2021/03/08	0	22.80	0	0.00	22.65	0	931	0.00%
2021/03/04	3.1	22.60	0	0.00	22.60	3.1	936	0.33%
2021/03/02	0	23.40	0	0.00	22.40	0	941	0.00%
2021/02/23	1	22.80	0	0.00	22.85	1	934	0.11%
2021/02/22	0.1	22.70	0	0.00	22.70	0.1	926	0.01%
2021/02/04	0	0.00	10	21.60	21.65	-10	880	-1.14%
2021/02/03	1	21.70	0	0.00	21.65	1	882	0.11%
2021/02/01	0	21.65	0	0.00	21.60	0	887	0.00%
2021/01/25	0	0.00	0	21.90	22.00	0	864	0.00%
2021/01/20	2	22.15	2	22.10	21.95	0	847	0.00%
2021/01/19	0	0.00	0.1	22.45	22.45	-0.1	839	-0.01%
2021/01/18	1	22.60	0	0.00	22.55	1	841	0.12%
2021/01/15	4	22.78	0	0.00	22.65	4	837	0.48%
2021/01/05	0	0.00	3	23.65	23.65	-3	766	-0.39%
2020/12/31	1	24.25	0	0.00	24.15	1	743	0.13%
2020/12/28	2	24.60	0	0.00	24.55	2	702	0.28%
2020/12/25	3	24.00	15	24.28	23.95	-12	653	-1.84%
2020/12/24	0.7	23.80	4	23.95	24.00	-3.3	630	-0.52%
2020/12/22	1	24.40	3	24.03	23.80	-2	601	-0.33%
2020/12/21	6	24.55	26	24.48	24.30	-20	555	-3.60%
2020/12/14	7	23.06	0	0.00	22.95	7	350	2.00%
2020/12/11	2	22.75	2	22.90	22.70	0	347	0.00%
2020/12/09	0	0.00	1	23.35	23.25	-1	347	-0.29%
2020/12/08	5	23.32	5	23.27	23.50	0	335	0.00%
2020/12/07	1	22.50	38	22.51	22.60	-37	253	-14.62%
2020/12/02	2	22.58	0	0.00	22.60	2	253	0.79%
2020/11/27	2	22.80	0	0.00	22.75	2	260	0.77%
2020/11/17	2	22.70	0	0.00	22.75	2	313	0.64%
2020/11/09	0	0.00	0	21.65	22.60	0	429	0.00%
2020/10/23	0	0.00	1	22.55	22.55	-1	472	-0.21%
2020/10/08	1	22.85	0	0.00	22.90	1	537	0.19%
2020/10/05	0	0.00	5	22.85	22.85	-5	582	-0.86%
2020/09/28	3	22.60	0	0.00	22.60	3	694	0.43%
2020/09/25	5	22.90	0	0.00	22.55	5	708	0.71%
2020/09/10	1	23.40	0	0.00	23.40	1	918	0.11%
2020/09/08	5	23.52	29	23.37	23.35	-24	928	-2.58%
2020/09/07	44	23.44	12	23.45	23.35	32	936	3.42%
2020/09/01	5	23.80	5	23.75	23.65	0	1,006	0.00%
2020/08/31	0	0.00	5	23.40	23.60	-5	990	-0.50%
2020/08/27	9	22.65	0	0.00	22.55	9	965	0.93%
2020/08/26	8	22.70	1	22.80	22.70	7	967	0.72%
2020/08/25	5	22.75	0	0.00	22.60	5	970	0.52%
2020/08/21	2	23.00	0	0.00	22.85	2	966	0.21%
2020/08/19	3	23.25	0	0.00	23.00	3	931	0.32%
2020/08/17	0	0.00	0	22.10	22.10	0	851	0.00%
2020/08/06	0	0.00	1	22.10	22.15	-1	841	-0.12%
2020/08/05	1	22.05	20	22.13	22.20	-19	844	-2.25%
2020/07/31	5	21.90	0	0.00	22.10	5	856	0.58%
2020/07/23	0	0.00	0	23.00	22.95	0	931	0.00%
2020/07/17	0	0.00	0.1	23.25	23.00	-0.1	946	-0.01%
2020/07/08	0	0.00	10	27.16	27.30	-10	918	-1.09%
2020/07/06	2	26.55	0	0.00	26.60	2	854	0.23%
2020/07/03	1	26.20	0	0.00	26.25	1	845	0.12%
2020/07/02	0	0.00	0.1	26.50	26.50	-0.1	833	-0.01%
2020/07/01	0	0.00	3	27.10	26.50	-3	816	-0.37%
2020/06/29	0	0.00	0.1	26.45	26.50	-0.1	776	-0.01%
2020/06/24	1	26.25	1	26.80	26.35	0	764	0.00%
2020/06/18	0	0.00	4	25.35	25.45	-4	665	-0.60%
2020/06/17	4	25.40	0	0.00	25.40	4	663	0.60%
2020/06/12	0	0.00	1	24.60	24.95	-1	665	-0.15%
2020/06/11	0	0.00	15	24.95	25.05	-15	664	-2.26%
2020/06/05	0	0.00	2	24.30	24.35	-2	609	-0.33%
2020/06/01	2	24.10	0	0.00	24.10	2	599	0.33%
2020/05/21	1	24.10	0	0.00	24.15	1	592	0.17%
2020/05/13	1	24.30	0	0.00	24.30	1	583	0.17%
2020/05/12	3	24.20	0	0.00	24.45	3	587	0.51%
2020/05/05	1	24.15	0	0.00	24.15	1	515	0.19%
2020/04/30	0	0.00	1	24.30	24.30	-1	509	-0.20%
2020/04/29	1	23.25	0	0.00	23.75	1	493	0.20%
2020/04/27	15	22.90	0	0.00	22.95	15	467	3.21%
2020/04/23	2	22.55	0	0.00	22.45	2	459	0.44%
2020/04/22	1	22.05	0	0.00	22.30	1	450	0.22%
2020/04/21	1	22.70	0	0.00	22.30	1	441	0.23%
2020/04/20	1	23.00	0	0.00	23.05	1	426	0.23%
2020/04/17	3	23.20	0	0.00	23.15	3	421	0.71%
2020/04/14	0	0.00	2.1	22.90	23.00	-2.1	379	-0.55%
2020/04/08	10	22.25	0	0.00	22.25	10	351	2.84%
2020/04/06	1	21.55	0	0.00	21.65	1	333	0.30%
2020/04/01	2	21.40	0	0.00	21.65	2	326	0.61%
2020/03/25	0.2	20.25	0	0.00	20.25	0.2	302	0.07%
2020/03/09	0	0.00	2	24.20	24.10	-2	211	-0.95%
2020/03/05	2	24.50	0	0.00	24.40	2	207	0.97%
2020/02/25	0	0.00	2	24.55	24.45	-2	200	-1.00%
2020/02/19	2	24.50	0	0.00	24.45	2	181	1.10%
2020/02/07	5	24.50	0	0.00	24.65	5	170	2.94%
2020/02/05	5	24.30	0	0.00	24.70	5	168	2.98%
2019/12/20	0	0.00	0.1	25.10	25.25	-0.1	142	-0.04%
2019/12/12	5	24.60	0	0.00	24.65	5	133	3.74%
2019/12/06	0	0.00	0.1	24.70	24.60	-0.1	127	-0.08%
2019/11/08	2	24.85	0	0.00	24.95	2	131	1.52%
2019/07/19	0	0.00	10	28.00	28.00	-10	252	-3.96%
2019/07/05	0	0.00	0	27.15	27.25	0	206	0.00%
2019/06/24	0	0.00	2	26.70	26.60	-2	207	-0.96%
2019/06/04	1	25.80	0	25.80	25.85	1	209	0.48%
2019/05/02	2	26.05	0	0.00	26.05	2	177	1.13%
2019/04/11	0	0.00	1	26.35	26.35	-1	206	-0.48%
2019/04/10	0	0.00	1	26.40	26.50	-1	201	-0.50%
2019/03/29	1	25.80	0	0.00	25.75	1	188	0.53%
2019/03/25	0	25.80	0	0.00	25.85	0	184	0.00%
2019/02/20	1	25.70	0	0.00	25.75	1	210	0.48%
2018/12/07	1	25.80	1	25.85	25.80	0	416	0.00%
2018/12/06	0	0.00	2	25.45	25.75	-2	408	-0.49%
2018/11/21	0	0.00	1	24.50	24.65	-1	389	-0.26%
2018/10/22	5	23.90	0	0.00	23.80	5	339	1.47%
2018/10/19	10	23.30	0	0.00	23.60	10	336	2.97%
2018/10/17	20	23.70	0	0.00	23.60	20	327	6.10%
2018/10/12	3	22.25	5.8	22.10	22.35	-2.8	292	-0.96%
2018/10/11	0	0.00	6	22.33	22.25	-6	275	-2.18%
2018/10/09	0	0.00	15	25.60	24.40	-15	221	-6.76%
2018/10/01	5	27.30	0	0.00	27.70	5	157	3.17%
2018/09/21	0	0.00	1	27.15	27.05	-1	168	-0.59%
2018/08/21	1	26.95	0	0.00	27.00	1	185	0.54%
2018/07/26	1	27.60	0	0.00	27.60	1	240	0.42%
2018/07/18	5	27.35	0	0.00	27.35	5	248	2.01%
2018/07/12	3	27.95	0	0.00	28.25	3	250	1.20%
2018/07/04	0	0.00	3	28.05	27.90	-3	252	-1.19%
2018/06/28	3	28.40	0	0.00	28.30	3	258	1.16%
2018/06/26	1	28.45	0	0.00	28.50	1	266	0.38%
2018/06/20	1.8	28.68	0	0.00	28.65	1.8	282	0.64%
2018/06/19	2	28.90	0	0.00	28.80	2	281	0.71%
2018/06/15	1	29.00	0	0.00	29.00	1	281	0.36%
2018/06/11	2	29.10	0	0.00	29.15	2	289	0.69%
2018/06/08	0	0.00	1	29.30	29.35	-1	289	-0.35%
2018/06/06	0	0.00	0.1	29.20	29.25	-0.1	298	-0.04%
2018/05/25	0.8	29.55	0	0.00	29.55	0.8	308	0.26%
2018/05/24	3	29.85	0	0.00	29.85	3	310	0.97%
2018/05/23	0	0.00	9	30.25	30.25	-9	311	-2.89%
2018/05/16	6	29.00	0	0.00	28.90	6	315	1.90%
2018/05/07	3	28.98	0	0.00	29.00	3	435	0.69%
2018/04/24	0	0.00	5	29.50	29.55	-5	508	-0.98%
2018/04/23	0	0.00	1.1	30.10	30.15	-1.1	511	-0.22%
2018/04/18	0.2	29.90	0.3	29.90	29.90	-0.1	542	-0.02%
2018/04/12	3	30.55	0	0.00	30.55	3	735	0.41%
2018/04/10	2	30.55	0	0.00	30.60	2	781	0.26%
2018/04/09	0	0.00	7	30.45	30.45	-7	797	-0.88%
2018/04/03	0	0.00	2	30.25	30.40	-2	819	-0.24%
2018/03/28	3	29.70	0	0.00	29.90	3	850	0.35%
2018/03/23	4	30.00	0	0.00	29.95	4	849	0.47%
2018/03/16	0	0.00	9	30.15	30.15	-9	866	-1.04%
2018/03/15	0	0.00	1	30.30	30.35	-1	863	-0.12%
2018/03/13	0	0.00	1	30.75	30.85	-1	863	-0.12%
2018/03/12	4	30.25	0	0.00	30.40	4	859	0.47%
2018/03/09	0	0.00	5	30.20	30.25	-5	860	-0.58%
2018/03/08	5	30.20	2	30.15	30.20	3	877	0.34%
2018/03/05	0	0.00	1	30.05	30.15	-1	886	-0.11%
2018/02/22	0.4	30.15	0	0.00	30.20	0.4	900	0.05%
2018/02/08	0	0.00	2	29.90	29.85	-2	909	-0.22%
2018/02/06	2	28.80	0	0.00	29.05	2	902	0.22%
2018/02/01	2	32.03	0	0.00	31.55	2	877	0.23%
2018/01/24	0	0.00	2	30.65	30.95	-2	841	-0.24%
2018/01/23	1	30.00	3	30.60	30.75	-2	822	-0.24%
2018/01/19	1	30.60	0	0.00	30.40	1	814	0.12%
2018/01/18	5	31.01	0	0.00	30.80	5	805	0.62%
2018/01/17	0	0.00	16	30.95	31.10	-16	806	-1.98%
2018/01/16	0.8	30.85	14	31.00	30.85	-13.2	804	-1.64%
2018/01/15	5	31.10	0	0.00	31.05	5	794	0.63%
2018/01/10	1	32.00	4	32.13	31.50	-3	769	-0.39%
2018/01/09	1	31.10	6	31.59	31.60	-5	687	-0.73%
2018/01/05	30	31.00	2.2	31.42	30.80	27.8	597	4.65%
2018/01/04	0	0.00	1	30.25	30.10	-1	566	-0.18%
2018/01/03	0	0.00	10	30.05	30.15	-10	552	-1.81%