東鹼 (1708)-元大-館前券商分點個股進出

台股 » 個股 » 東鹼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東鹼

(1708)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

東鹼 (1708)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	43.60	0	0.00	43.85	2	4,095	0.05%
2024/11/20	1	43.60	31.1	43.83	43.85	-30.1	4,585	-0.66%
2024/11/19	16	43.07	1	43.05	43.20	15	4,589	0.33%
2024/11/18	16	42.93	4	43.15	42.90	12	4,634	0.26%
2024/11/15	1	43.05	1	43.30	43.30	0	4,660	0.00%
2024/11/14	2	42.25	8	42.15	42.15	-6	4,643	-0.13%
2024/11/13	75	42.44	70	43.44	42.35	5	4,696	0.11%
2024/11/12	4	42.15	10	42.01	42.45	-6	4,822	-0.12%
2024/11/11	2	42.23	3	41.75	42.10	-1	4,983	-0.02%
2024/11/08	3	40.72	11	40.73	40.00	-8	4,823	-0.17%
2024/10/30	0	0.00	0	40.05	39.90	0	4,779	0.00%
2024/10/28	0	0.00	12	40.01	39.90	-12	4,793	-0.25%
2024/10/25	0	39.65	0	0.00	40.45	0	4,789	0.00%
2024/10/24	1	38.90	0	0.00	38.85	1	4,729	0.02%
2024/10/14	0	0.00	5	39.40	39.70	-5	4,836	-0.10%
2024/10/11	5	38.75	0	0.00	38.75	5	4,854	0.10%
2024/10/09	0	0.00	1	38.95	38.95	-1	4,857	-0.02%
2024/10/04	2	40.83	0	0.00	40.30	2	4,789	0.04%
2024/09/30	0	0.00	1	41.05	41.35	-1	4,765	-0.02%
2024/09/27	0	0.00	4.3	41.22	41.95	-4.3	4,740	-0.09%
2024/09/25	1	40.25	0	0.00	40.15	1	4,593	0.02%
2024/09/23	0	0.00	0.1	40.20	40.55	-0.1	4,532	0.00%
2024/09/20	0	0.00	3	41.30	41.05	-3	4,509	-0.07%
2024/09/19	1	40.85	5	40.99	41.25	-4	4,499	-0.09%
2024/09/18	3	41.08	6	40.74	41.00	-3	4,461	-0.07%
2024/09/16	2	40.28	0	0.00	40.00	2	4,392	0.05%
2024/09/13	4	39.90	2	39.90	39.95	2	4,355	0.05%
2024/09/12	1	39.55	0	0.00	39.20	1	4,324	0.02%
2024/09/11	4	38.90	4	39.56	38.85	0	4,303	0.00%
2024/09/10	0	0.00	1	39.20	39.20	-1	4,274	-0.02%
2024/09/09	6	39.00	6	38.75	39.05	0	4,217	0.00%
2024/09/06	2	38.45	2	38.25	38.40	0	4,195	0.00%
2024/09/04	1.3	38.01	0	0.00	38.00	1.3	4,185	0.03%
2024/09/03	7	39.76	5	39.52	39.45	2	4,150	0.05%
2024/09/02	0	0.00	7	38.46	38.65	-7	4,099	-0.17%
2024/08/30	4	39.28	7	39.89	38.85	-3	4,071	-0.07%
2024/08/29	77	40.61	76	40.85	40.35	1	3,961	0.03%
2024/08/28	13	41.22	3	41.08	41.10	10	3,841	0.26%
2024/08/27	5	40.66	3	40.38	40.80	2	3,774	0.05%
2024/08/26	0	0.00	1	41.20	40.25	-1	3,703	-0.03%
2024/08/23	258	40.53	238	41.26	39.55	20	3,556	0.56%	大買/大賣/
2024/08/22	64	41.38	67.2	41.43	42.65	-3.2	2,972	-0.11%
2024/08/20	1	38.30	8	38.62	38.65	-7	2,399	-0.29%
2024/08/19	23	38.29	14	37.93	37.95	9	2,334	0.39%
2024/08/16	0	37.65	19	37.52	37.60	-19	2,271	-0.84%
2024/08/15	0	0.00	5.5	37.83	37.75	-5.5	2,243	-0.25%
2024/08/14	25.1	38.82	11	38.23	38.00	14.1	2,139	0.66%
2024/08/13	0	0.00	22	36.63	36.75	-22	1,799	-1.22%
2024/08/06	12	32.97	0	0.00	32.50	12	1,746	0.69%
2024/08/05	3	32.70	0	0.00	32.90	3	1,771	0.17%
2024/08/01	0	0.00	3.1	36.13	36.20	-3.1	1,946	-0.16%
2024/07/30	0	0.00	7	34.83	35.60	-7	1,909	-0.37%
2024/07/29	2	34.80	2	34.80	34.80	0	1,901	0.00%
2024/07/23	5	36.15	8	36.25	35.75	-3	1,892	-0.16%
2024/07/22	1	35.25	2	35.13	35.25	-1	1,831	-0.05%
2024/07/19	0.1	34.75	2	34.90	34.80	-1.9	1,803	-0.11%
2024/07/18	0	0.00	2	35.45	35.55	-2	1,776	-0.11%
2024/07/17	0	0.00	11	34.75	35.00	-11	1,728	-0.64%
2024/07/12	0	0.00	7	34.87	34.85	-7	1,698	-0.41%
2024/07/11	1	33.35	0	0.00	33.70	1	1,664	0.06%
2024/07/10	4	33.53	0	0.00	33.45	4	1,662	0.24%
2024/07/09	2	33.90	0	0.00	33.65	2	1,658	0.12%
2024/07/08	8	34.67	1	34.65	34.55	7	1,642	0.43%
2024/07/05	0	0.00	1	34.50	35.00	-1	1,617	-0.06%
2024/07/02	0	0.00	6	34.65	34.55	-6	1,562	-0.38%
2024/06/27	5	34.09	0	0.00	33.85	5	1,532	0.33%
2024/06/26	6	34.48	0	0.00	34.40	6	1,524	0.39%
2024/06/25	26	34.62	26	34.46	34.70	0	1,508	0.00%
2024/06/24	2	34.05	0	0.00	33.95	2	1,470	0.14%
2024/06/21	2	34.10	0	0.00	34.15	2	1,465	0.14%
2024/06/17	3	33.90	0	0.00	33.70	3	1,433	0.21%
2024/06/14	15	33.86	0	0.00	33.90	15	1,434	1.05%
2024/06/11	0	0.00	1	34.50	33.75	-1	1,417	-0.07%
2024/06/07	0	0.00	1	33.20	33.35	-1	1,389	-0.07%
2024/06/03	0	0.00	1	32.99	33.15	-1	1,373	-0.07%
2024/05/31	2	32.83	0.2	32.87	32.75	1.9	1,371	0.13%
2024/05/30	0	0.00	10	34.70	34.50	-10	1,316	-0.76%
2024/05/29	2.2	34.93	0	0.00	34.90	2.2	1,283	0.17%
2024/05/28	0	0.00	25.1	35.38	35.25	-25.1	1,250	-2.00%
2024/05/27	0.2	34.62	0	0.00	34.90	0.2	1,210	0.01%
2024/05/24	1.1	34.50	0	0.00	34.50	1.1	1,203	0.09%
2024/05/23	0	0.00	18	34.57	34.45	-18	1,200	-1.50%
2024/05/22	2	35.13	0	0.00	35.05	2	1,182	0.17%
2024/05/21	3	34.97	15.2	35.16	35.20	-12.2	1,157	-1.05%
2024/05/20	4	34.73	9	35.03	34.75	-5	1,127	-0.44%
2024/05/17	6	34.80	5	35.06	34.45	1	1,112	0.09%
2024/05/16	9	34.78	4.2	34.96	35.15	4.8	1,090	0.44%
2024/05/15	3	34.73	0	0.00	34.65	3	1,061	0.28%
2024/05/14	1	34.80	0	0.00	34.75	1	1,039	0.10%
2024/05/13	18	35.21	5.1	35.59	35.00	13	1,015	1.27%
2024/05/10	1	34.42	28.3	34.71	34.85	-27.3	925	-2.95%
2024/05/09	2.3	34.12	2.1	34.35	34.10	0.2	847	0.02%
2024/05/08	96.2	34.35	94	34.64	34.35	2.2	795	0.28%
2024/05/07	16.1	33.32	1.5	33.45	33.20	14.6	658	2.22%
2024/05/03	1	31.70	1.2	31.70	31.55	-0.2	576	-0.03%
2024/05/02	0	0.00	1	31.70	31.85	-1	569	-0.18%
2024/04/17	1	30.10	0	0.00	30.30	1	519	0.19%
2024/04/12	9	30.83	0	0.00	30.80	9	517	1.74%
2024/04/08	2	30.80	0	0.00	30.85	2	518	0.39%
2024/03/22	0	0.00	0.1	30.80	30.80	-0.1	557	-0.02%
2024/03/20	0	0.00	3	30.65	30.50	-3	572	-0.52%
2024/03/13	0	0.00	1	30.50	30.35	-1	577	-0.17%
2024/03/12	0	0.00	2	30.85	30.80	-2	585	-0.34%
2024/03/08	1	30.10	2.1	30.15	30.00	-1.1	651	-0.17%
2024/03/07	1.1	30.50	20.2	30.43	30.40	-19.2	770	-2.49%
2024/03/04	0.2	31.38	1	31.25	31.35	-0.8	756	-0.11%
2024/03/01	1.2	31.60	0	0.00	31.60	1.2	762	0.15%
2024/02/29	0.2	31.80	0	0.00	31.80	0.2	766	0.02%
2024/02/27	0	0.00	0.5	31.65	31.50	-0.5	766	-0.07%
2024/02/26	1.4	31.94	1	32.05	32.10	0.4	759	0.05%
2024/02/21	0	0.00	4	32.44	32.35	-4	752	-0.53%
2024/02/19	0.2	32.45	0	0.00	32.50	0.2	759	0.03%
2024/02/16	2	31.85	0	0.00	31.95	2	770	0.26%
2024/02/15	2	31.53	0	0.00	31.50	2	770	0.26%
2024/02/05	0.1	31.55	0	0.00	31.50	0.1	769	0.01%
2024/01/29	0.1	32.50	0	0.00	32.90	0.1	765	0.01%
2024/01/19	0.1	31.50	0	0.00	31.30	0.1	763	0.01%
2024/01/18	0.1	31.35	0	0.00	31.30	0.1	764	0.01%
2024/01/12	2	31.75	0	0.00	31.75	2	781	0.26%
2024/01/11	0.1	31.75	1	31.50	31.80	-0.9	785	-0.12%
2024/01/08	2	32.53	0	0.00	32.45	2	821	0.24%
2024/01/05	1	33.00	0	0.00	32.70	1	823	0.12%
2024/01/04	0	0.00	1	32.60	32.75	-1	824	-0.12%
2024/01/03	1	32.30	0	0.00	32.30	1	840	0.12%
2024/01/02	3	32.82	0	0.00	32.75	3	842	0.36%
2023/12/27	0	0.00	1	32.55	32.55	-1	867	-0.12%
2023/12/26	1	32.55	0	0.00	32.55	1	868	0.12%
2023/12/25	1	32.31	0	0.00	32.30	1	868	0.12%
2023/12/21	0	0.00	1	33.85	33.80	-1	852	-0.12%
2023/12/20	0.3	33.45	0	0.00	33.90	0.3	843	0.04%
2023/12/19	1	33.25	1	33.05	33.20	0	834	0.00%
2023/12/18	1.5	33.53	0	0.00	33.55	1.5	829	0.18%
2023/12/14	1.2	32.76	0	0.00	32.80	1.2	814	0.14%
2023/12/13	3	32.77	12	32.73	32.65	-9	813	-1.11%
2023/12/12	9.5	32.63	0	0.00	32.55	9.5	823	1.15%
2023/12/11	0.5	32.73	0	0.00	32.50	0.5	827	0.06%
2023/12/08	2.1	33.19	1	33.45	33.05	1.1	827	0.13%
2023/12/07	12	33.11	3	33.27	33.05	9	825	1.09%
2023/12/06	0	0.00	3	33.67	33.60	-3	817	-0.37%
2023/12/05	14	33.79	15	33.95	33.60	-1	808	-0.12%
2023/12/04	11	34.73	6	34.93	34.75	5	758	0.66%
2023/12/01	1	32.60	0	0.00	32.35	1	626	0.16%
2023/11/29	2	32.25	4	32.18	32.25	-2	617	-0.32%
2023/11/24	0	0.00	2	31.80	31.75	-2	666	-0.30%
2023/11/16	1	31.15	1.5	31.25	31.30	-0.5	672	-0.07%
2023/11/08	0.1	30.45	0	0.00	30.30	0.1	732	0.01%
2023/11/07	0	0.00	1	30.60	30.60	-1	741	-0.13%
2023/11/02	0.1	30.25	0	0.00	30.30	0.1	788	0.01%
2023/10/26	0.1	30.65	0	0.00	30.45	0.1	866	0.01%
2023/10/24	1	30.95	0	0.00	30.80	1	894	0.11%
2023/10/23	2	31.15	1	31.35	31.15	1	909	0.11%
2023/10/20	0	30.70	0	0.00	30.75	0	958	0.00%
2023/10/12	0	0.00	1	31.75	32.15	-1	1,321	-0.08%
2023/10/06	0.5	31.15	1	31.65	31.35	-0.5	1,323	-0.04%
2023/10/05	2	30.88	1.5	31.62	31.15	0.5	1,333	0.04%
2023/10/03	0.1	30.60	0	0.00	30.50	0.1	1,356	0.00%
2023/10/02	2	30.88	0	0.00	30.90	2	1,363	0.15%
2023/09/28	0.1	31.20	0	0.00	31.10	0.1	1,394	0.00%
2023/09/27	3	31.45	0	0.00	31.40	3	1,452	0.21%
2023/09/26	0	0.00	1	31.60	31.60	-1	1,470	-0.07%
2023/09/22	1	32.20	0	0.00	32.25	1	1,492	0.07%
2023/09/20	4	32.38	0	0.00	32.00	4	1,497	0.27%
2023/09/19	2	32.05	1	32.70	32.00	1	1,501	0.07%
2023/09/15	0	0.00	4	32.60	32.80	-4	1,509	-0.26%
2023/09/13	0	0.00	17	31.56	31.90	-17	1,502	-1.13%
2023/09/12	11.1	31.38	0	0.00	31.20	11.1	1,502	0.74%
2023/09/08	1	31.60	0	0.00	31.60	1	1,514	0.07%
2023/09/07	0.1	32.10	3	32.45	31.85	-3	1,522	-0.19%
2023/09/04	0	0.00	2	32.55	32.60	-2	1,565	-0.13%
2023/08/25	0.1	32.20	0	0.00	32.00	0.1	1,555	0.00%
2023/08/24	0	0.00	4	32.40	32.20	-4	1,556	-0.26%
2023/08/16	0.1	31.35	0	0.00	31.30	0.1	1,544	0.00%
2023/08/15	4.1	31.80	0	0.00	31.85	4.1	1,550	0.26%
2023/08/14	1.1	32.38	0	0.00	31.75	1.1	1,559	0.07%
2023/08/11	0.1	33.10	20	33.10	33.00	-20	1,556	-1.28%
2023/08/10	1.1	33.31	0	0.00	33.25	1.1	1,563	0.07%
2023/08/09	0.1	33.85	3	33.70	33.70	-3	1,595	-0.18%
2023/08/08	0.1	34.25	0	0.00	34.10	0.1	1,597	0.00%
2023/08/04	3	35.15	4	35.20	35.25	-1	1,619	-0.06%
2023/08/02	0	0.00	9	34.87	35.15	-9	1,753	-0.51%
2023/08/01	0	0.00	2	34.20	34.35	-2	1,749	-0.11%
2023/07/31	3.1	34.17	1	34.30	34.10	2.1	1,764	0.12%
2023/07/28	7	34.65	0	0.00	34.60	7	1,749	0.40%
2023/07/27	5.1	35.22	1	35.25	35.15	4.1	1,733	0.23%
2023/07/26	2	35.38	2	35.25	35.10	0	1,725	0.00%
2023/07/25	1	35.45	0	0.00	35.50	1	1,720	0.06%
2023/07/24	26	36.92	1	36.45	36.65	25	1,694	1.48%
2023/07/21	23	38.20	43.1	37.97	37.70	-20.1	1,668	-1.20%
2023/07/19	3	36.07	2	35.80	35.40	1	1,468	0.07%
2023/07/18	0	0.00	1	35.05	34.95	-1	1,458	-0.07%
2023/07/17	1	33.45	0	0.00	33.45	1	1,490	0.07%
2023/07/13	0.1	33.45	0	0.00	33.20	0.1	1,517	0.00%
2023/07/11	1	34.50	0	0.00	34.60	1	1,538	0.06%
2023/07/10	1	34.80	0	0.00	34.50	1	1,550	0.06%
2023/07/07	2.1	35.75	21	35.67	35.60	-18.9	1,541	-1.23%
2023/07/06	4.1	36.49	0	0.00	36.30	4.1	1,543	0.26%
2023/07/04	1	39.35	7	39.35	39.35	-6	1,482	-0.40%
2023/06/29	0	0.00	1	38.75	38.75	-1	1,518	-0.07%
2023/06/26	0	0.00	1	38.95	39.10	-1	1,767	-0.06%
2023/06/19	0	0.00	3	38.95	38.95	-3	1,812	-0.17%
2023/06/14	0	0.00	10	38.70	38.75	-10	1,840	-0.54%
2023/06/13	0	0.00	2	38.40	38.40	-2	1,875	-0.11%
2023/06/12	0	0.00	46	38.12	38.00	-46	1,886	-2.44%
2023/06/09	1	38.40	0	0.00	38.60	1	1,897	0.05%
2023/06/08	0	0.00	1.2	38.69	38.50	-1.2	1,923	-0.06%
2023/06/02	0	0.00	1	37.50	37.45	-1	2,113	-0.05%
2023/06/01	46	37.40	0	0.00	37.40	46	2,325	1.98%
2023/05/30	0	0.00	10	36.45	36.50	-10	2,668	-0.38%
2023/05/26	0	0.00	1	36.60	36.30	-1	2,829	-0.04%
2023/05/24	0	0.00	3	37.00	37.05	-3	2,874	-0.10%
2023/05/22	10	36.90	1	36.85	36.90	9	2,931	0.31%
2023/05/19	0	0.00	1	36.40	36.50	-1	2,936	-0.03%
2023/05/17	2	36.35	1	36.30	36.45	1	2,941	0.03%
2023/05/16	1	36.15	1	35.85	36.00	0	2,936	0.00%
2023/05/15	0	0.00	1	35.60	35.60	-1	2,940	-0.03%
2023/05/12	5	36.76	0	0.00	36.40	5	2,919	0.17%
2023/05/11	5	36.76	0	0.00	36.60	5	2,926	0.17%
2023/05/10	1	36.75	0	0.00	36.70	1	2,923	0.03%
2023/05/09	20.4	37.57	10	37.47	37.00	10.4	2,901	0.36%
2023/05/08	0.1	40.65	52	40.42	40.30	-51.9	2,786	-1.86%
2023/05/05	17	41.25	0	0.00	41.25	17	2,765	0.61%
2023/05/02	0	0.00	10	41.60	41.60	-10	2,880	-0.35%
2023/04/27	0	0.00	10	41.55	41.25	-10	2,913	-0.34%
2023/04/26	11	40.68	0	0.00	40.70	11	2,892	0.38%
2023/04/25	3	41.13	0	0.00	40.60	3	2,888	0.10%
2023/04/24	12	41.29	2	41.45	41.15	10	2,884	0.35%
2023/04/21	2	41.38	0	0.00	41.30	2	2,886	0.07%
2023/04/20	5	42.13	11	42.65	42.00	-6	2,914	-0.21%
2023/04/19	0.2	42.50	0	0.00	42.35	0.2	2,855	0.01%
2023/04/17	1	43.15	9.2	43.05	43.20	-8.2	2,830	-0.29%
2023/04/14	1	42.90	0	0.00	42.80	1	2,803	0.04%
2023/04/13	2	42.70	0	0.00	42.65	2	2,798	0.07%
2023/04/11	0	0.00	5	42.75	42.75	-5	2,792	-0.18%
2023/04/07	5	42.20	0.6	42.30	42.20	4.4	2,809	0.16%
2023/04/06	2	42.38	3	42.30	42.05	-1	2,803	-0.04%
2023/03/31	4	42.53	0	0.00	42.55	4	2,787	0.14%
2023/03/30	2	42.50	0	0.00	42.60	2	2,792	0.07%
2023/03/29	14	43.08	9	43.08	42.65	5	2,784	0.18%
2023/03/28	6	43.23	24.1	43.10	42.95	-18.1	2,706	-0.67%
2023/03/27	5	41.90	0	0.00	41.90	5	2,617	0.19%
2023/03/24	1	42.05	0	0.00	41.95	1	2,629	0.04%
2023/03/23	5	42.20	5	42.25	42.25	0	2,615	0.00%
2023/03/22	13	42.51	1	42.55	42.45	12	2,624	0.46%
2023/03/20	1	41.90	0	0.00	41.85	1	2,622	0.04%
2023/03/17	0	0.00	0	42.30	42.10	0	2,620	0.00%
2023/03/16	3	42.10	0	0.00	41.80	3	2,626	0.11%
2023/03/15	10	43.00	0	0.00	43.10	10	2,611	0.38%
2023/03/14	5	42.25	0	0.00	42.70	5	2,643	0.19%
2023/03/13	0.1	42.40	3	41.90	42.30	-3	2,680	-0.11%
2023/03/10	0	0.00	1	43.45	42.85	-1	2,732	-0.04%
2023/03/09	10	43.85	0	0.00	43.95	10	2,797	0.36%
2023/03/08	2	44.00	2	43.88	43.80	0	2,894	0.00%
2023/03/07	1	44.40	5	44.43	44.55	-4	2,837	-0.14%
2023/03/06	12	45.36	21	45.15	45.05	-9	2,779	-0.32%
2023/03/03	34	43.92	44.1	44.38	44.80	-10.1	2,628	-0.38%
2023/03/02	0	43.05	0	0.00	42.65	0	2,531	0.00%
2023/03/01	1	43.05	6	42.72	42.40	-5	2,516	-0.20%
2023/02/24	1	42.50	0	0.00	42.50	1	2,448	0.04%
2023/02/23	4	42.59	0	0.00	42.55	4	2,399	0.17%
2023/02/21	0	0.00	6	42.26	42.15	-6	2,414	-0.25%
2023/02/20	5	42.08	0.2	42.10	42.40	4.9	2,428	0.20%
2023/02/15	2	40.90	1	40.95	41.00	1	2,538	0.04%
2023/02/13	1	40.60	0	0.00	40.80	1	2,602	0.04%
2023/02/10	3	41.05	5	41.16	41.10	-2	2,647	-0.08%
2023/02/08	2	41.83	3	41.90	41.80	-1	2,722	-0.04%
2023/02/07	0.6	41.99	0	0.00	42.10	0.6	2,732	0.02%
2023/02/06	22	42.08	0	0.00	41.85	22	2,770	0.79%
2023/02/03	4	42.69	0	0.00	42.35	4	2,814	0.14%
2023/02/02	5	42.40	22	42.36	42.45	-17	2,825	-0.60%
2023/02/01	1	42.70	10	42.30	42.45	-9	2,941	-0.31%
2023/01/31	10	42.50	2	42.23	42.45	8	2,960	0.27%
2023/01/30	43	41.39	2	41.48	41.45	41	2,949	1.39%
2023/01/17	0	0.00	2	40.75	40.80	-2	2,976	-0.07%
2023/01/16	1	40.40	2	40.30	40.45	-1	3,059	-0.03%
2023/01/12	2	40.70	0	0.00	40.70	2	3,468	0.06%
2023/01/10	12	40.15	11	40.38	39.95	1	3,499	0.03%
2023/01/09	1	41.20	0	0.00	41.15	1	3,484	0.03%
2023/01/06	1	40.60	1	40.60	40.85	0	3,516	0.00%
2023/01/03	0	0.00	10	40.25	40.60	-10	3,682	-0.27%
2022/12/30	1	40.55	0	0.00	40.10	1	3,711	0.03%
2022/12/28	12	40.88	0	0.00	40.50	12	3,776	0.32%
2022/12/27	0	0.00	1	41.25	41.35	-1	3,807	-0.03%
2022/12/26	1	40.80	14	41.05	40.85	-13	3,827	-0.34%
2022/12/22	6	41.33	17	41.69	41.30	-11	3,981	-0.28%
2022/12/21	10	40.55	50	41.14	40.60	-40	4,095	-0.98%
2022/12/20	12.1	41.25	13	41.75	40.40	-0.9	4,140	-0.02%
2022/12/19	22	41.56	1	41.95	41.35	21	4,207	0.50%
2022/12/16	1	42.65	0	0.00	42.40	1	4,237	0.02%
2022/12/15	1	43.15	4	43.10	43.15	-3	4,251	-0.07%
2022/12/13	1	42.75	3	43.05	42.75	-2	4,429	-0.05%
2022/12/12	1	43.00	0	0.00	43.00	1	4,861	0.02%
2022/12/09	4	43.83	1	43.70	43.60	3	5,302	0.06%
2022/12/08	5	43.05	1	43.75	44.00	4	5,810	0.07%
2022/12/07	9	43.48	0	0.00	43.25	9	5,876	0.15%
2022/12/06	35	43.86	0	0.00	43.45	35	6,022	0.58%
2022/12/05	18	44.80	2	44.70	44.70	16	6,138	0.26%
2022/12/02	42	44.89	3.1	44.68	45.15	38.9	6,300	0.62%
2022/12/01	8	44.43	10	44.39	44.25	-2	6,567	-0.03%
2022/11/30	7	43.61	15	43.63	43.40	-8	6,546	-0.12%
2022/11/29	14	42.20	2	42.15	42.30	12	6,476	0.19%
2022/11/28	0	41.90	11	42.18	42.10	-11	6,534	-0.17%
2022/11/24	43	42.24	24	42.69	42.25	19	6,887	0.28%
2022/11/23	1	44.15	1	44.25	44.15	0	6,781	0.00%
2022/11/18	0	0.00	5	43.35	43.10	-5	7,312	-0.07%
2022/11/17	1	43.95	1	44.20	43.90	0	8,058	0.00%
2022/11/15	6	43.89	0	0.00	43.90	6	8,699	0.07%
2022/11/11	1	43.70	6	43.60	43.35	-5	8,829	-0.06%
2022/11/08	0.1	42.50	5	42.91	42.45	-4.9	9,405	-0.05%
2022/11/07	2	42.43	5	42.05	42.10	-3	9,633	-0.03%
2022/11/04	5	41.73	0	0.00	41.95	5	9,658	0.05%
2022/11/03	2	41.40	2	41.00	41.50	0	9,709	0.00%
2022/11/02	2	41.15	0	0.00	41.25	2	9,744	0.02%
2022/11/01	0	0.00	6	40.65	41.15	-6	9,751	-0.06%
2022/10/31	2	40.30	4	40.14	40.20	-2	9,752	-0.02%
2022/10/28	6	40.30	5	40.54	39.45	1	9,786	0.01%
2022/10/27	2	39.90	1.1	40.40	40.65	0.9	9,724	0.01%
2022/10/26	0.1	39.35	1	39.60	39.35	-1	9,747	-0.01%
2022/10/25	1	40.35	1	40.00	40.10	0	9,792	0.00%
2022/10/24	4	40.36	5	40.22	40.20	-1	9,827	-0.01%
2022/10/21	2	40.45	1	39.95	39.60	1	10,008	0.01%
2022/10/20	17	39.62	16	39.80	38.85	1	9,960	0.01%
2022/10/19	0	0.00	3	39.67	39.50	-3	9,829	-0.03%
2022/10/18	2	39.30	0	0.00	39.25	2	9,847	0.02%
2022/10/17	0	0.00	7	38.55	39.15	-7	9,959	-0.07%
2022/10/14	4	39.06	1	39.40	39.25	3	10,033	0.03%
2022/10/13	3	38.82	2	38.05	37.65	1	10,121	0.01%
2022/10/12	2.5	40.43	0	0.00	40.20	2.5	10,390	0.02%
2022/10/11	2	41.40	2	41.20	41.15	0	10,398	0.00%
2022/10/07	5	43.34	0	0.00	42.90	5	10,431	0.05%
2022/10/06	5	42.95	0	0.00	43.00	5	10,580	0.05%
2022/10/05	5	44.09	1	44.15	43.15	4	10,829	0.04%
2022/10/04	2	42.55	2	43.03	43.25	0	11,540	0.00%
2022/10/03	1	41.45	6	41.95	41.90	-5	11,548	-0.04%
2022/09/30	5	41.00	0	0.00	41.60	5	11,547	0.04%
2022/09/29	2	42.28	1	42.55	41.45	1	11,529	0.01%
2022/09/28	3.1	43.01	15	43.33	41.20	-11.9	11,508	-0.10%
2022/09/26	1.1	45.07	1	45.80	45.00	0.1	11,520	0.00%
2022/09/23	1	47.90	1	47.90	47.90	0	11,524	0.00%
2022/09/22	7	48.56	1	48.60	48.85	6	11,540	0.05%
2022/09/21	1	49.00	2	48.80	48.50	-1	11,545	-0.01%
2022/09/20	11	48.31	1	48.40	48.40	10	11,483	0.09%
2022/09/19	26.2	49.23	5	48.18	48.10	21.2	11,480	0.18%
2022/09/16	15	52.06	36.2	52.22	52.10	-21.2	11,116	-0.19%
2022/09/15	6.1	51.30	32	51.84	51.80	-25.9	10,753	-0.24%
2022/09/14	2	48.50	0	0.00	49.05	2	10,357	0.02%
2022/09/13	11.1	50.41	2	49.38	49.20	9.1	10,436	0.09%
2022/09/12	2	49.75	6	50.60	50.50	-4	10,414	-0.04%
2022/09/08	5	49.18	4	49.34	49.60	1	10,439	0.01%
2022/09/07	12	48.16	8	48.10	49.05	4	10,388	0.04%
2022/09/06	6	48.47	1	46.45	46.10	5	10,126	0.05%
2022/09/05	0	0.00	3	47.93	47.90	-3	10,170	-0.03%
2022/09/02	28	49.14	5	48.80	48.85	23	10,351	0.22%
2022/09/01	6	49.94	11	49.78	49.00	-5	10,433	-0.05%
2022/08/31	26	48.26	25	48.03	48.20	1	10,327	0.01%
2022/08/30	2.5	48.97	2	49.55	49.00	0.5	10,338	0.00%
2022/08/29	8	49.25	11	48.65	48.40	-3	10,345	-0.03%
2022/08/26	14	51.89	7.1	51.37	50.50	6.9	10,307	0.07%
2022/08/25	8	52.01	14	52.11	51.70	-6	10,272	-0.06%
2022/08/24	60.1	52.09	44	52.23	52.10	16.1	10,231	0.16%
2022/08/23	19	50.31	25	50.71	50.70	-6	9,972	-0.06%
2022/08/22	0	0.00	1	48.70	48.50	-1	9,618	-0.01%
2022/08/19	12	49.28	18	49.52	48.75	-6	9,822	-0.06%
2022/08/18	3	48.70	0	0.00	48.75	3	10,018	0.03%
2022/08/17	14	50.77	11	50.54	49.05	3	10,280	0.03%
2022/08/16	4	48.55	0	0.00	48.05	4	10,650	0.04%
2022/08/15	2	49.25	2	49.30	49.35	0	11,160	0.00%
2022/08/12	2	49.03	14	48.65	48.25	-12	11,284	-0.11%
2022/08/11	12	47.70	1	47.90	46.90	11	11,401	0.10%
2022/08/10	2	47.88	2	48.00	47.55	0	11,732	0.00%
2022/08/09	1	47.80	11	48.17	48.35	-10	12,276	-0.08%
2022/08/08	11	47.11	10	47.50	47.75	1	13,090	0.01%
2022/08/05	10	47.59	2	47.88	47.95	8	13,654	0.06%
2022/08/04	1	45.50	20	45.65	46.30	-19	14,050	-0.14%
2022/08/03	11	46.79	0	0.00	45.45	11	14,755	0.07%
2022/08/02	8	46.85	0	0.00	46.80	8	15,652	0.05%
2022/08/01	3	48.68	21	48.50	48.60	-18	16,762	-0.11%
2022/07/29	11	47.50	1	47.75	47.85	10	18,292	0.05%
2022/07/28	11	47.75	4.2	48.05	47.50	6.8	18,804	0.04%
2022/07/27	1	46.45	0	0.00	46.90	1	19,191	0.01%
2022/07/26	3	46.65	6	46.29	46.25	-3	19,553	-0.02%
2022/07/25	0	0.00	4	45.05	45.70	-4	20,384	-0.02%
2022/07/22	13	46.03	13	46.33	45.25	0	22,032	0.00%
2022/07/21	17	44.99	17	45.41	45.60	0	22,803	0.00%
2022/07/20	4	46.93	1	47.25	46.50	3	23,657	0.01%
2022/07/19	15	48.04	21	47.80	46.65	-6	24,294	-0.02%
2022/07/18	10	45.70	0	45.60	45.10	10	24,980	0.04%
2022/07/15	1	45.10	10	45.35	45.40	-9	25,809	-0.03%
2022/07/14	4	44.00	1	43.29	45.20	3	27,095	0.01%
2022/07/13	8	46.16	9	46.11	44.65	-1	29,111	0.00%
2022/07/12	22.1	49.36	12	49.94	45.40	10.1	31,272	0.03%
2022/07/11	2	50.00	4	50.00	50.00	-2	32,433	-0.01%
2022/07/08	0	0.00	4	46.10	45.50	-4	34,197	-0.01%
2022/07/07	0	0.00	15	45.27	45.50	-15	36,022	-0.04%
2022/07/06	9	45.51	5	46.20	44.60	4	38,830	0.01%
2022/07/05	0	0.00	2	45.68	46.60	-2	39,761	-0.01%
2022/07/04	10	45.07	8	45.14	45.10	2	40,939	0.00%
2022/07/01	0	0.00	6	44.86	43.45	-6	41,746	-0.01%
2022/06/30	3	45.52	1	45.65	45.30	2	42,733	0.00%
2022/06/29	1	47.35	2	47.08	46.60	-1	44,488	0.00%
2022/06/27	10	48.78	8	48.56	48.75	2	47,870	0.00%
2022/06/24	8	47.20	0	0.00	47.10	8	51,556	0.02%
2022/06/23	3	48.02	7	47.69	47.35	-4	53,936	-0.01%
2022/06/22	1	47.95	1	47.95	48.00	0	55,460	0.00%
2022/06/21	28	49.20	23	49.71	49.85	5	57,907	0.01%
2022/06/20	3	49.12	37	47.86	47.40	-34	59,482	-0.06%
2022/06/17	2	49.08	2	49.63	49.50	0	60,390	0.00%
2022/06/16	5	50.80	20	50.51	49.20	-15	60,469	-0.02%
2022/06/15	0	0.00	2	51.90	52.20	-2	60,861	0.00%
2022/06/14	5	52.00	3	51.40	51.60	2	61,113	0.00%
2022/06/13	7	52.49	5	52.36	52.10	2	61,744	0.00%
2022/06/10	11	52.03	16	51.81	52.10	-5	62,909	-0.01%
2022/06/09	3	53.03	9	53.78	53.10	-6	63,963	-0.01%
2022/06/08	2	56.10	7	55.57	55.00	-5	64,169	-0.01%
2022/06/07	2	55.10	6	55.33	55.50	-4	64,538	-0.01%
2022/06/06	1	54.90	2	55.10	55.00	-1	64,775	0.00%
2022/06/02	12	54.97	1	54.60	54.50	11	65,227	0.02%
2022/06/01	46	55.34	14	55.53	55.30	32	66,188	0.05%
2022/05/31	17	54.95	9.3	55.31	55.10	7.7	66,495	0.01%
2022/05/30	24	56.92	6	57.27	57.10	18	66,290	0.03%
2022/05/27	8	57.36	4	56.30	56.30	4	66,757	0.01%
2022/05/26	22	58.08	12	58.53	57.30	10	66,793	0.01%
2022/05/25	4	58.48	3	59.10	59.10	1	66,980	0.00%
2022/05/24	14	59.40	16.3	59.55	57.70	-2.3	67,492	0.00%
2022/05/23	31	58.91	61.3	59.13	60.00	-30.3	67,475	-0.04%
2022/05/20	29	56.98	36.5	57.03	56.80	-7.5	67,499	-0.01%
2022/05/19	30	55.87	11	56.09	56.00	19	68,010	0.03%
2022/05/18	28	58.18	29	58.43	58.00	-1	68,123	0.00%
2022/05/17	54	58.01	32	57.76	57.10	22	67,820	0.03%
2022/05/16	31	57.10	44	57.50	57.60	-13	67,246	-0.02%
2022/05/13	30	55.20	22.1	55.41	57.30	7.9	66,438	0.01%
2022/05/12	27	53.72	26	53.97	53.00	1	65,827	0.00%
2022/05/11	23	55.49	38	55.43	55.20	-15	65,391	-0.02%
2022/05/10	56.5	57.04	39	57.05	55.40	17.5	64,624	0.03%
2022/05/09	66	62.16	36	60.42	60.00	30	63,659	0.05%
2022/05/06	65	62.50	87	62.23	62.60	-22	62,466	-0.04%
2022/05/05	10	60.18	12.1	59.95	61.00	-2.1	60,851	0.00%
2022/05/04	18	59.65	24	59.03	58.90	-6	60,262	-0.01%
2022/05/03	25	57.27	28	57.91	57.90	-3	59,631	-0.01%
2022/04/29	74	59.70	69	59.07	58.70	5	59,225	0.01%
2022/04/28	73	60.77	67.5	61.48	59.60	5.5	58,292	0.01%
2022/04/27	48	59.25	27	59.50	57.50	21	56,591	0.04%
2022/04/26	53	60.17	52	59.41	59.90	1	55,723	0.00%
2022/04/25	24	62.28	24	62.07	61.30	0	54,787	0.00%
2022/04/22	81	64.33	79	64.82	63.30	2	54,173	0.00%
2022/04/21	44	67.56	114	68.53	67.10	-70	53,260	-0.13%	大賣/
2022/04/20	129	69.74	134	69.75	69.00	-5	52,464	-0.01%	大買/大賣/
2022/04/19	49	70.17	21	69.95	68.70	28	51,235	0.05%
2022/04/18	57	69.14	93.7	69.26	71.70	-36.7	49,072	-0.07%
2022/04/15	151	66.75	80.5	68.09	65.20	70.5	46,694	0.15%	大買/
2022/04/14	41	68.03	47	67.88	67.80	-6	44,797	-0.01%
2022/04/13	113.2	68.40	78.1	68.68	66.40	35.1	42,994	0.08%	大買/
2022/04/12	96.1	68.28	93.1	66.64	66.80	3	41,136	0.01%
2022/04/11	23	66.12	21	67.24	67.80	2	38,299	0.01%
2022/04/08	52	59.32	112.7	60.67	61.70	-60.7	37,341	-0.16%	大賣/
2022/04/07	72	58.67	71	59.13	56.10	1	36,101	0.00%
2022/04/06	45	59.04	24	59.11	58.50	21	35,192	0.06%
2022/04/01	56	57.66	91	57.47	57.80	-35	34,117	-0.10%
2022/03/31	125	58.53	107	57.64	55.60	18	32,297	0.06%	大買/大賣/
2022/03/30	96.1	57.52	151.7	57.96	56.70	-55.6	30,335	-0.18%	大賣/
2022/03/29	233.1	63.21	193	63.06	62.90	40.1	28,862	0.14%	大買/大賣/
2022/03/28	78	56.12	77.3	56.25	60.20	0.7	25,109	0.00%
2022/03/25	46	52.93	65.4	53.27	54.80	-19.4	22,696	-0.09%
2022/03/24	152	52.61	151.1	52.38	51.80	0.9	21,101	0.00%	大買/大賣/
2022/03/23	77	49.19	73	49.11	50.60	4	18,562	0.02%
2022/03/22	71	46.73	93	47.87	49.95	-22	16,892	-0.13%
2022/03/21	25	45.03	29	45.11	45.45	-4	15,894	-0.03%
2022/03/18	26	45.12	26	45.14	44.70	0	15,684	0.00%
2022/03/17	31	43.20	3	44.03	43.05	28	15,315	0.18%
2022/03/16	38	46.30	32	46.06	43.85	6	15,210	0.04%
2022/03/15	82.2	48.24	120	48.95	45.00	-37.8	14,501	-0.26%	大賣/
2022/03/14	62	46.05	125.3	46.91	48.40	-63.2	13,155	-0.48%	大賣/
2022/03/11	27	42.92	15	42.81	44.00	12	11,993	0.10%
2022/03/10	41	42.31	80.1	43.04	43.80	-39.1	11,624	-0.34%
2022/03/09	44	41.13	6	41.07	41.00	38	11,439	0.33%
2022/03/08	14	41.74	24	41.62	41.20	-10	11,353	-0.09%
2022/03/07	77	45.59	64	45.02	43.40	13	10,831	0.12%
2022/03/04	19	42.72	16.5	42.86	43.80	2.5	9,824	0.03%
2022/03/03	26	42.19	23	42.32	42.60	3	9,365	0.03%
2022/03/02	43	42.56	21	42.76	41.35	22	9,109	0.24%
2022/03/01	11	41.55	25.2	41.91	42.45	-14.2	8,603	-0.17%
2022/02/25	31	41.64	37	42.17	40.65	-6	8,385	-0.07%
2022/02/24	54	41.29	34	41.83	41.05	20	7,923	0.25%
2022/02/23	39	40.47	30.1	40.90	41.45	8.9	7,092	0.13%
2022/02/22	29	39.91	16	39.13	38.30	13	6,374	0.20%
2022/02/21	115.2	39.70	89	39.36	39.75	26.2	5,705	0.46%	大買/
2022/02/18	25	37.79	97.4	38.21	39.25	-72.4	4,926	-1.47%
2022/02/17	6	35.95	8.4	35.65	35.70	-2.4	4,461	-0.05%
2022/02/16	3	35.13	20	34.80	35.15	-17	4,404	-0.39%
2022/02/15	6	34.98	7	34.59	34.65	-1	4,381	-0.02%
2022/02/11	2	34.15	2	34.00	33.80	0	4,379	0.00%
2022/02/10	2	33.45	2	33.70	33.70	0	4,387	0.00%
2022/02/09	1	33.20	0	0.00	33.25	1	4,439	0.02%
2022/02/08	0	0.00	2	33.05	33.30	-2	4,454	-0.04%
2022/02/07	0	0.00	6	32.30	32.80	-6	4,483	-0.13%
2022/01/26	15	31.45	0	0.00	31.40	15	4,504	0.33%
2022/01/25	9	31.16	0.3	31.75	31.00	8.7	4,523	0.19%
2022/01/20	10	33.85	0	0.00	33.85	10	4,503	0.22%
2022/01/19	0	0.00	10.2	34.59	33.95	-10.2	4,537	-0.22%
2022/01/18	2	35.30	1.7	34.85	34.85	0.3	4,611	0.01%
2022/01/17	13	35.44	3	35.37	35.85	10	4,625	0.22%
2022/01/14	4.5	36.53	13.6	36.72	36.90	-9.1	4,653	-0.20%
2022/01/13	2.4	35.74	4	36.34	35.85	-1.6	4,782	-0.03%
2022/01/12	3	36.07	38.5	35.86	36.00	-35.5	5,831	-0.61%
2022/01/10	0	0.00	1	34.90	34.90	-1	5,907	-0.02%
2022/01/05	0	0.00	2	34.48	34.50	-2	5,892	-0.03%
2022/01/03	0	0.00	0.1	34.50	34.55	-0.1	5,983	0.00%
2021/12/28	0	0.00	0.3	33.45	33.35	-0.3	6,180	0.00%
2021/12/27	1	32.90	1	33.30	33.05	0	6,342	0.00%
2021/12/24	10.1	33.05	0.2	33.35	33.00	9.8	6,439	0.15%
2021/12/23	13	33.34	0	0.00	33.35	13	6,540	0.20%
2021/12/21	3	34.20	3	34.40	34.20	0	6,899	0.00%
2021/12/16	11	34.31	0	0.00	33.40	11	6,856	0.16%
2021/12/15	1.6	34.34	1	34.25	34.10	0.6	6,822	0.01%
2021/12/13	0	0.00	23.4	36.64	35.80	-23.4	6,784	-0.34%
2021/12/10	6.1	36.46	36.1	36.60	36.60	-30	6,712	-0.45%
2021/12/09	6	34.68	5	35.25	34.80	1	6,529	0.02%
2021/12/08	0.1	35.65	24.2	35.96	35.55	-24.1	6,496	-0.37%
2021/12/07	1.1	35.89	0	0.00	35.90	1.1	6,448	0.02%
2021/12/06	0.1	36.37	0	0.00	36.45	0.1	6,404	0.00%
2021/12/03	25.1	36.52	1	36.05	36.00	24.1	6,342	0.38%
2021/12/02	7.2	36.11	42	36.20	35.55	-34.8	6,078	-0.57%
2021/12/01	21	34.91	1	35.30	35.40	20	5,855	0.34%
2021/11/30	5	34.76	15	35.24	35.30	-10	5,825	-0.17%
2021/11/29	17	34.31	6	34.81	34.55	11	5,782	0.19%
2021/11/26	3	33.53	0	0.00	33.30	3	5,756	0.05%
2021/11/25	6	34.92	12	35.30	34.30	-6	5,736	-0.10%
2021/11/24	8	34.41	14	34.50	34.75	-6	5,537	-0.11%
2021/11/23	0	0.00	1.4	33.79	33.50	-1.4	5,532	-0.02%
2021/11/22	0	0.00	79	33.04	33.05	-79	5,565	-1.42%
2021/11/19	1	32.75	1	33.00	32.75	0	5,610	0.00%
2021/11/18	0	0.00	15.1	32.85	32.75	-15.1	5,851	-0.26%
2021/11/16	0	0.00	14.1	32.12	32.10	-14.1	6,408	-0.22%
2021/11/15	4	31.83	2	31.53	31.65	2	6,492	0.03%
2021/11/12	0	0.00	6	31.98	32.15	-6	6,512	-0.09%
2021/11/11	7.4	31.60	6	31.69	31.65	1.4	6,470	0.02%
2021/11/10	11	31.35	2	31.30	31.35	9	6,455	0.14%
2021/11/09	7	31.31	8	31.28	31.25	-1	6,461	-0.02%
2021/11/05	8	30.65	0	0.00	30.75	8	6,400	0.12%
2021/11/04	5	30.40	5	30.60	30.40	0	6,390	0.00%
2021/11/03	0	0.00	1	30.50	30.50	-1	6,362	-0.02%
2021/11/02	1	30.35	0	0.00	30.05	1	6,364	0.02%
2021/11/01	5	30.20	0	0.00	30.10	5	6,341	0.08%
2021/10/29	5	30.70	0	0.00	30.70	5	6,290	0.08%
2021/10/28	3	31.05	1.5	31.04	30.95	1.6	6,260	0.02%
2021/10/27	0	0.00	9	31.05	30.90	-9	6,240	-0.14%
2021/10/26	2	31.50	2	31.60	31.15	0	6,210	0.00%
2021/10/25	4	32.73	0	0.00	32.60	4	6,117	0.07%
2021/10/22	5	33.21	7	33.48	32.35	-2	6,084	-0.03%
2021/10/21	56	35.44	38.5	35.80	34.50	17.6	5,923	0.30%
2021/10/20	75	35.56	70.5	35.77	35.35	4.6	5,681	0.08%
2021/10/19	1	33.80	30.1	34.13	34.75	-29.1	4,571	-0.64%
2021/10/18	10	31.11	0	0.00	31.60	10	4,403	0.23%
2021/10/15	0	0.00	1.8	31.02	31.15	-1.8	4,400	-0.04%
2021/10/14	0	0.00	1	31.45	31.15	-1	4,403	-0.02%
2021/10/13	11	31.17	0	0.00	30.95	11	4,385	0.25%
2021/10/12	2	31.00	4	31.98	31.15	-2	4,417	-0.05%
2021/10/08	1	31.65	5	31.80	31.70	-4	4,495	-0.09%
2021/10/07	6.1	32.01	4	31.65	31.55	2.1	4,477	0.05%
2021/10/06	0	0.00	1	30.85	30.55	-1	4,408	-0.02%
2021/10/05	3	30.58	1	30.80	30.80	2	4,410	0.05%
2021/10/04	15	31.60	6	31.59	31.00	9	4,406	0.20%
2021/10/01	2	31.20	3	31.95	30.70	-1	4,313	-0.02%
2021/09/30	6	31.82	8	31.73	32.70	-2	4,287	-0.05%
2021/09/29	9	31.79	15	32.31	30.55	-6	4,279	-0.14%
2021/09/28	9	30.89	13	31.40	31.65	-4	4,227	-0.09%
2021/09/27	3	30.10	2	30.30	30.40	1	4,267	0.02%
2021/09/24	2	29.50	5	29.68	29.55	-3	4,559	-0.07%
2021/09/23	1	29.25	0	0.00	29.25	1	5,193	0.02%
2021/09/22	4	29.11	2	29.50	29.20	2	5,751	0.03%
2021/09/16	0	0.00	8.1	30.69	30.40	-8.1	7,413	-0.11%
2021/09/15	5	30.11	9	30.02	30.75	-4	7,897	-0.05%
2021/09/14	10	29.31	5	29.30	29.20	5	8,365	0.06%
2021/09/13	6	29.29	2	29.30	29.00	4	8,416	0.05%
2021/09/08	3	28.63	0	0.00	28.60	3	8,880	0.03%
2021/09/07	7	29.02	5	29.15	28.85	2	8,872	0.02%
2021/09/06	5	28.72	0	0.00	28.35	5	8,849	0.06%
2021/09/03	0	0.00	1	29.35	29.10	-1	8,852	-0.01%
2021/09/01	3	30.22	4	30.18	30.10	-1	8,778	-0.01%
2021/08/31	2	31.45	0	0.00	31.35	2	8,734	0.02%
2021/08/30	3	32.73	0	0.00	32.30	3	8,701	0.03%
2021/08/27	2	32.43	2	32.50	32.25	0	8,666	0.00%
2021/08/26	10	37.48	46	37.40	37.35	-36	8,590	-0.42%
2021/08/25	14	37.61	5	37.24	37.75	9	8,520	0.11%
2021/08/24	38	37.81	13	38.59	37.30	25	8,443	0.30%
2021/08/23	34	38.60	36	38.93	39.00	-2	8,198	-0.02%
2021/08/20	13	35.88	12	35.61	36.35	1	7,810	0.01%
2021/08/19	8	35.25	5	35.52	34.65	3	7,596	0.04%
2021/08/18	0	0.00	7	34.33	35.10	-7	7,453	-0.09%
2021/08/17	1	34.40	1	34.80	34.20	0	7,397	0.00%
2021/08/13	1	34.75	3	34.67	34.75	-2	7,382	-0.03%
2021/08/12	2	34.10	0	0.00	34.15	2	7,351	0.03%
2021/08/11	3	34.85	3.3	35.12	34.25	-0.3	7,354	0.00%
2021/08/10	0	0.00	2	34.75	34.70	-2	7,340	-0.03%
2021/08/09	2	34.70	0.1	34.30	34.30	1.9	7,365	0.03%
2021/08/06	1	34.60	4	34.84	34.70	-3	7,381	-0.04%
2021/08/05	1	34.25	0	0.00	34.15	1	7,381	0.01%
2021/08/04	1	34.60	0	34.50	34.50	1	7,452	0.01%
2021/08/02	0	0.00	2	34.55	34.65	-2	7,556	-0.03%
2021/07/30	1	34.10	1	34.70	33.85	0	7,582	0.00%
2021/07/29	0	0.00	1	34.10	34.65	-1	7,595	-0.01%
2021/07/28	1	33.80	0	0.00	33.80	1	7,594	0.01%
2021/07/27	0	0.00	0.1	34.13	33.70	-0.1	7,681	0.00%
2021/07/23	2	34.53	4	34.49	34.75	-2	7,925	-0.03%
2021/07/22	1	34.15	2	34.23	33.90	-1	7,955	-0.01%
2021/07/21	3	34.33	1	34.00	33.85	2	8,120	0.02%
2021/07/20	2	34.50	0	34.85	34.40	2	8,126	0.02%
2021/07/19	2	35.25	1	35.45	35.30	1	8,170	0.01%
2021/07/16	4	35.38	4	35.66	35.20	0	8,460	0.00%
2021/07/15	18	36.40	4	36.33	36.25	14	8,657	0.16%
2021/07/14	0	0.00	2	34.15	34.95	-2	8,624	-0.02%
2021/07/13	0	0.00	83	35.75	35.00	-83	8,800	-0.94%
2021/07/12	4	37.03	20	36.76	36.75	-16	8,741	-0.18%
2021/07/09	1	37.10	2	36.63	36.45	-1	8,704	-0.01%
2021/07/08	5	37.55	2	37.60	37.60	3	8,663	0.03%
2021/07/07	1	36.80	9	36.73	37.05	-8	8,607	-0.09%
2021/07/06	2	37.90	3	38.47	37.65	-1	8,534	-0.01%
2021/07/05	1	35.90	38.9	37.06	38.35	-37.9	8,423	-0.45%
2021/07/02	2	38.00	30	38.30	37.60	-28	8,251	-0.34%
2021/07/01	33	40.06	8	40.18	39.00	25	8,075	0.31%
2021/06/30	78	40.75	30	40.77	40.30	48	7,755	0.62%
2021/06/29	35	41.37	22	40.81	40.40	13	7,129	0.18%
2021/06/28	75	42.97	75.3	43.24	42.30	-0.3	6,604	0.00%
2021/06/25	41	39.20	36.3	39.35	40.00	4.7	5,887	0.08%
2021/06/24	33	35.75	85.2	35.47	36.40	-52.2	4,925	-1.06%
2021/06/23	149	34.27	12.1	35.91	33.10	136.9	4,373	3.13%	大買/鉅額交易
2021/06/22	1	36.50	8.1	36.50	36.50	-7.1	3,790	-0.19%
2021/06/21	0	0.00	37.3	32.80	33.20	-37.3	3,686	-1.01%
2021/06/18	21	29.89	133.3	30.05	30.20	-112.3	3,546	-3.17%	大賣/鉅額交易
2021/06/17	1	28.20	7	28.15	28.20	-6	3,205	-0.19%
2021/06/11	2	28.23	4	28.01	27.90	-2	3,220	-0.06%
2021/06/09	3	27.50	0	0.00	27.55	3	3,175	0.09%
2021/06/08	12	28.00	1	27.85	27.85	11	3,163	0.35%
2021/06/07	3	27.50	12.1	28.02	28.35	-9.1	3,140	-0.29%
2021/06/04	3	28.00	2	28.50	28.00	1	3,120	0.03%
2021/06/03	0	0.00	5	28.40	28.35	-5	3,112	-0.16%
2021/06/02	7	28.09	5	28.08	28.10	2	3,101	0.06%
2021/05/31	3.1	27.50	16	27.97	27.50	-12.9	3,062	-0.42%
2021/05/28	0	0.00	6	27.18	27.10	-6	3,035	-0.20%
2021/05/26	0	0.00	1	26.70	26.60	-1	3,017	-0.03%
2021/05/25	7	26.57	3	26.85	26.50	4	3,013	0.13%
2021/05/24	4.1	26.52	4	26.85	26.60	0.1	3,001	0.00%
2021/05/21	1.2	26.04	3	26.10	26.15	-1.8	2,989	-0.06%
2021/05/20	0.2	25.75	11.2	25.78	25.60	-11	2,976	-0.37%
2021/05/19	0.2	26.07	2	26.10	26.05	-1.8	2,968	-0.06%
2021/05/18	0.1	26.05	5	25.56	25.95	-4.9	2,990	-0.16%
2021/05/17	3	24.90	2	25.45	24.65	1	2,967	0.03%
2021/05/14	3	26.00	3	26.60	25.80	0	2,927	0.00%
2021/05/13	4	26.05	3	26.60	25.80	1	2,896	0.03%
2021/05/12	18	27.14	0	0.00	26.60	18	2,857	0.63%
2021/05/11	2	28.75	1	29.10	28.90	1	2,769	0.04%
2021/05/10	3.6	29.78	20	29.86	29.75	-16.4	2,700	-0.61%
2021/05/07	12	28.75	4	28.88	29.40	8	2,644	0.30%
2021/05/06	9.1	28.72	9	28.93	28.60	0.1	2,602	0.00%
2021/05/05	5	28.58	4	28.66	28.35	1	2,564	0.04%
2021/05/04	6.2	28.25	11	29.33	28.40	-4.8	2,543	-0.19%
2021/05/03	31.1	30.30	39	30.12	30.10	-7.9	2,435	-0.32%
2021/04/29	19	28.44	0	28.75	28.70	19	2,190	0.87%
2021/04/28	4	29.43	0	0.00	29.15	4	2,138	0.19%
2021/04/27	3	29.60	5	29.76	30.00	-2	2,084	-0.10%
2021/04/26	2	29.08	3.2	29.36	29.40	-1.2	1,878	-0.06%
2021/04/23	2	28.75	0	0.00	28.65	2	1,820	0.11%
2021/04/22	70	31.44	30.1	31.06	30.00	39.9	1,751	2.28%
2021/04/21	44	29.74	14	30.08	30.70	30	1,429	2.10%
2021/04/20	3	27.78	0	0.00	28.30	3	1,168	0.26%
2021/04/19	14.2	28.51	59.2	28.32	28.75	-45	1,064	-4.22%
2021/04/16	1	26.20	3	25.90	26.15	-2	828	-0.24%
2021/04/13	0	0.00	3	25.40	25.40	-3	761	-0.39%
2021/04/09	0	0.00	8	24.99	25.10	-8	722	-1.11%
2021/04/08	1	25.05	0	0.00	25.05	1	718	0.14%
2021/04/07	0	0.00	3	24.85	25.15	-3	701	-0.43%
2021/04/01	2	24.55	0	0.00	24.65	2	716	0.28%
2021/03/31	5	24.38	13	24.43	24.60	-8	711	-1.13%
2021/03/30	35	23.90	3	23.90	23.95	32	681	4.70%
2021/03/26	1	23.40	0	0.00	23.30	1	706	0.14%
2021/03/25	1	23.40	0	0.00	23.40	1	887	0.11%
2021/03/23	2	23.70	1	23.75	23.65	1	899	0.11%
2021/03/18	0	0.00	3.6	23.52	23.65	-3.6	865	-0.41%
2021/03/15	0	0.00	11.3	22.90	22.90	-11.3	854	-1.33%
2021/03/08	2	22.75	0	0.00	22.65	2	931	0.21%
2021/02/22	3	22.65	0	0.00	22.70	3	926	0.32%
2021/02/18	0	0.00	8	22.60	22.70	-8	919	-0.87%
2021/01/25	10	21.90	0	0.00	22.00	10	864	1.16%
2021/01/20	1	22.25	0	0.00	21.95	1	847	0.12%
2021/01/13	0	0.00	0.2	23.05	23.15	-0.2	818	-0.02%
2021/01/12	0	0.00	1	23.05	23.10	-1	811	-0.12%
2021/01/08	2	23.25	0	0.00	23.30	2	793	0.25%
2021/01/06	3	23.35	0	0.00	23.25	3	779	0.38%
2021/01/05	11	23.71	0	0.00	23.65	11	766	1.44%
2021/01/04	1	23.85	0.2	23.80	23.80	0.8	756	0.10%
2020/12/30	2	24.30	0	0.00	24.25	2	731	0.27%
2020/12/28	1	25.00	3	24.75	24.55	-2	702	-0.28%
2020/12/25	0	0.00	4	24.28	23.95	-4	653	-0.61%
2020/12/23	4	23.70	0	0.00	23.75	4	613	0.65%
2020/12/22	5	24.25	7	24.40	23.80	-2	601	-0.33%
2020/12/21	0	0.00	6	23.95	24.30	-6	555	-1.08%
2020/12/15	1	23.00	0	0.00	22.85	1	352	0.28%
2020/12/10	6	23.05	1	23.15	23.05	5	352	1.42%
2020/12/09	6	23.25	0	0.00	23.25	6	347	1.73%
2020/12/08	21	23.39	11	23.43	23.50	10	335	2.98%
2020/12/03	4	22.45	0	0.00	22.50	4	250	1.60%
2020/11/30	0	0.00	31	22.73	22.70	-31	260	-11.92%
2020/11/25	2	22.55	0	0.00	22.50	2	292	0.68%
2020/11/19	0	0.00	3	22.70	22.65	-3	298	-1.00%
2020/11/18	0	0.00	9	22.72	22.75	-9	306	-2.94%
2020/11/11	0	0.00	5	22.65	22.80	-5	430	-1.16%
2020/11/04	3	22.15	0	0.00	22.25	3	439	0.68%
2020/11/02	2	22.05	0	0.00	22.05	2	454	0.44%
2020/10/22	8	22.50	0	0.00	22.55	8	487	1.64%
2020/10/21	0	0.00	5.2	22.65	22.50	-5.2	495	-1.04%
2020/10/13	0	0.00	40	22.68	22.70	-40	530	-7.54%
2020/10/12	0	0.00	60	22.82	22.90	-60	534	-11.23%
2020/10/08	0.7	22.90	0	0.00	22.90	0.7	537	0.13%
2020/10/07	0	0.00	0.3	22.90	23.00	-0.3	543	-0.06%
2020/09/24	1	23.00	0	0.00	22.75	1	726	0.14%
2020/09/22	1	23.50	0	0.00	23.45	1	773	0.13%
2020/09/18	0	0.00	2	23.50	23.65	-2	812	-0.25%
2020/09/16	0	0.00	0.2	23.40	23.40	-0.2	895	-0.02%
2020/09/15	0	0.00	2	23.80	23.35	-2	912	-0.22%
2020/09/14	1	23.10	0	0.00	23.20	1	907	0.11%
2020/09/11	0	0.00	1.2	23.30	23.30	-1.2	913	-0.13%
2020/09/10	0	0.00	0.3	23.40	23.40	-0.3	918	-0.03%
2020/09/09	1	23.30	0	0.00	23.35	1	922	0.11%
2020/09/08	0	0.00	1	23.40	23.35	-1	928	-0.11%
2020/09/04	1	23.10	0	0.00	23.30	1	956	0.10%
2020/09/02	0	0.00	2.2	23.35	23.35	-2.2	1,000	-0.22%
2020/09/01	0	0.00	1	23.80	23.65	-1	1,006	-0.10%
2020/08/31	74	23.54	11.9	23.47	23.60	62.1	990	6.27%
2020/08/28	32	23.05	5	23.05	23.05	27	968	2.79%
2020/08/21	0	0.00	4	22.80	22.85	-4	966	-0.41%
2020/08/20	6	22.57	2	22.55	22.65	4	959	0.42%
2020/08/19	26	23.24	13	23.23	23.00	13	931	1.40%
2020/08/13	2	21.85	0	0.00	21.85	2	847	0.24%
2020/08/11	2	22.00	0	0.00	22.00	2	845	0.24%
2020/08/10	1	22.10	0	0.00	22.05	1	842	0.12%
2020/08/07	20	22.15	0	0.00	22.00	20	843	2.37%
2020/08/05	20	22.10	0	0.00	22.20	20	844	2.37%
2020/07/28	17	21.84	0	0.00	21.75	17	904	1.88%
2020/07/27	12	22.51	2	22.45	22.25	10	908	1.10%
2020/07/24	30	22.78	0	0.00	22.70	30	925	3.24%
2020/07/20	3	22.95	0	0.00	23.25	3	942	0.32%
2020/07/16	2	23.15	0	0.00	23.35	2	948	0.21%
2020/07/14	3	23.30	0	0.00	23.30	3	956	0.31%
2020/07/13	42	23.21	0	0.00	23.20	42	962	4.36%
2020/07/10	25	23.90	0	0.00	23.80	25	955	2.62%
2020/07/09	10	24.60	0.3	24.50	24.35	9.7	949	1.02%
2020/07/08	1	27.10	35	26.77	27.30	-34	918	-3.70%
2020/07/07	2	26.40	3	26.58	26.35	-1	860	-0.12%
2020/07/03	6	26.23	0	0.00	26.25	6	845	0.71%
2020/07/02	2	26.50	0	0.00	26.50	2	833	0.24%
2020/07/01	2.7	26.77	3	26.88	26.50	-0.3	816	-0.04%
2020/06/30	2	26.75	6	26.80	26.85	-4	790	-0.51%
2020/06/29	0	0.00	1	26.70	26.50	-1	776	-0.13%
2020/06/24	4	26.24	15	26.45	26.35	-11	764	-1.44%
2020/06/23	0	0.00	1	25.85	25.65	-1	685	-0.15%
2020/06/22	0	0.00	2	25.78	25.75	-2	678	-0.29%
2020/06/18	0	0.00	1	25.50	25.45	-1	665	-0.15%
2020/06/17	0	0.00	2	25.38	25.40	-2	663	-0.30%
2020/06/16	0	0.00	1	24.90	25.20	-1	666	-0.15%
2020/06/15	5	24.90	1	25.05	24.80	4	670	0.60%
2020/06/12	2	24.50	0	0.00	24.95	2	665	0.30%
2020/06/11	1	25.00	4	25.06	25.05	-3	664	-0.45%
2020/06/10	1	25.25	1	25.35	25.15	0	642	0.00%
2020/06/09	0	0.00	2	24.93	24.95	-2	627	-0.32%
2020/06/08	0	0.00	1	24.40	24.55	-1	623	-0.16%
2020/06/03	0	0.00	50	24.20	24.25	-50	610	-8.19%
2020/06/02	0	0.00	10	24.10	24.25	-10	601	-1.66%
2020/05/28	0	0.00	40	23.99	23.85	-40	588	-6.79%
2020/05/25	1	23.95	0	0.00	23.85	1	585	0.17%
2020/05/20	0	0.00	35	23.85	24.15	-35	598	-5.85%
2020/05/19	0	0.00	85	23.89	23.90	-85	594	-14.31%
2020/05/18	0	0.00	30	23.85	23.75	-30	591	-5.08%
2020/05/15	2	23.75	0	0.00	24.00	2	592	0.34%
2020/05/13	0	0.00	71	24.27	24.30	-71	583	-12.18%
2020/05/07	0	0.00	3	24.60	24.80	-3	567	-0.53%
2020/05/06	7	25.03	4	26.03	24.80	3	563	0.53%
2020/05/05	0	0.00	1	24.25	24.15	-1	515	-0.19%
2020/05/04	1	23.90	85	24.12	24.15	-84	515	-16.29%
2020/04/30	0	0.00	5	24.20	24.30	-5	509	-0.98%
2020/04/29	91	23.75	0	0.00	23.75	91	493	18.44%
2020/04/28	101	23.09	2	23.00	23.15	99	470	21.05%	大買/
2020/04/27	35	22.85	0	0.00	22.95	35	467	7.49%
2020/04/23	127	22.44	0	0.00	22.45	127	459	27.65%	大買/鉅額交易
2020/04/22	40	22.04	0	0.00	22.30	40	450	8.87%
2020/04/21	20	22.90	0	0.00	22.30	20	441	4.53%
2020/04/16	11	22.85	6	22.85	22.90	5	407	1.23%
2020/04/14	0	0.00	0.3	22.95	23.00	-0.3	379	-0.08%
2020/04/13	1	22.55	0	0.00	22.65	1	367	0.27%
2020/04/09	1	22.35	2	22.25	22.30	-1	358	-0.28%
2020/04/08	0	0.00	1	22.25	22.25	-1	351	-0.28%
2020/04/07	2	21.83	0	0.00	22.00	2	342	0.58%
2020/03/31	10	21.52	2	21.10	21.45	8	319	2.50%
2020/03/27	2	20.40	0	0.00	20.30	2	303	0.66%
2020/03/26	2	19.95	0	0.00	20.35	2	300	0.66%
2020/03/25	0	0.00	0.7	20.25	20.25	-0.7	302	-0.22%
2020/03/20	4	20.00	0	0.00	20.00	4	284	1.40%
2020/03/16	0	0.00	13	22.36	22.30	-13	252	-5.15%
2020/03/12	0	0.00	4	23.85	23.80	-4	236	-1.69%
2020/03/10	0	0.00	2	24.00	24.00	-2	216	-0.92%
2020/02/25	2	24.40	0	0.00	24.45	2	200	1.00%
2020/02/24	0	0.00	2	24.90	24.55	-2	199	-1.00%
2020/02/10	2	24.35	0	0.00	24.35	2	173	1.15%
2020/01/30	2	24.95	0	0.00	24.65	2	156	1.28%
2019/12/26	3	25.60	0	0.00	25.50	3	150	1.99%
2019/12/24	0	0.00	11	25.77	25.70	-11	148	-7.40%
2019/12/20	0	0.00	5	25.10	25.25	-5	142	-3.51%
2019/11/28	0	0.00	0	24.30	24.30	0	127	0.00%
2019/11/18	0	0.00	7	24.20	24.25	-7	134	-5.21%
2019/11/13	6.9	24.37	0	0.00	24.30	6.9	134	5.08%
2019/11/11	0	0.00	2	24.35	24.40	-2	140	-1.43%
2019/11/08	0	0.00	10	24.95	24.95	-10	131	-7.59%
2019/10/28	0	0.00	59	25.16	25.35	-59	137	-42.98%
2019/10/25	0	0.00	13	25.42	25.40	-13	130	-9.98%
2019/10/24	0	0.00	28	25.36	25.45	-28	137	-20.42%
2019/10/23	2	25.40	0	0.00	25.35	2	137	1.45%
2019/10/22	0	0.00	5	25.50	25.40	-5	137	-3.65%
2019/10/08	0	0.00	1	25.60	25.60	-1	200	-0.50%
2019/10/02	0	0.00	0.1	25.90	25.90	-0.1	216	-0.03%
2019/09/25	1	25.80	0	0.00	25.90	1	245	0.41%
2019/09/23	1	25.80	0	0.00	25.75	1	245	0.41%
2019/09/20	1	25.70	0	0.00	25.65	1	250	0.40%
2019/09/10	1	25.65	0	0.00	25.65	1	259	0.39%
2019/08/29	0	0.00	4	25.75	25.70	-4	262	-1.52%
2019/08/22	8	25.10	0	0.00	25.05	8	257	3.11%
2019/08/15	4	25.00	0	0.00	24.90	4	262	1.53%
2019/08/14	6	25.43	0	0.00	25.45	6	256	2.34%
2019/08/07	2	26.00	0	0.00	25.85	2	252	0.79%
2019/08/02	4	25.85	0	0.00	26.15	4	263	1.52%
2019/07/31	1	26.10	0	0.00	26.10	1	261	0.38%
2019/07/30	2	26.10	1	26.10	26.15	1	264	0.38%
2019/07/29	0	0.00	2	26.30	26.30	-2	274	-0.73%
2019/07/23	0	0.00	2	26.50	26.35	-2	276	-0.72%
2019/07/22	5	26.30	0	0.00	26.20	5	267	1.87%
2019/07/19	0	0.00	6	27.90	28.00	-6	252	-2.37%
2019/07/08	0	0.00	4	27.58	27.65	-4	211	-1.89%
2019/07/03	0.7	26.75	0	0.00	26.85	0.7	197	0.35%
2019/07/02	0	0.00	0.5	26.55	26.70	-0.5	195	-0.24%
2019/07/01	0	0.00	0.4	26.65	26.65	-0.4	196	-0.21%
2019/06/25	0	0.00	2	26.60	26.60	-2	203	-0.98%
2019/06/24	0	0.00	1	26.45	26.60	-1	207	-0.48%
2019/06/14	2	26.00	0.1	25.90	25.95	1.9	210	0.92%
2019/06/13	1	26.05	0	0.00	26.15	1	209	0.48%
2019/06/12	3	26.02	1	26.20	26.20	2	209	0.96%
2019/06/11	28	26.05	0	0.00	26.00	28	211	13.22%
2019/06/06	17	25.80	0	0.00	25.80	17	209	8.10%
2019/06/05	15	25.83	0	0.00	25.90	15	209	7.15%
2019/06/04	16	25.85	0	0.00	25.85	16	209	7.64%
2019/06/03	24	25.81	0	0.00	25.85	24	211	11.37%
2019/05/10	1	25.90	0	0.00	25.85	1	212	0.47%
2019/05/09	1	25.95	5	25.90	25.85	-4	205	-1.95%
2019/05/08	2	26.00	0	0.00	26.00	2	203	0.98%
2019/05/03	0	0.00	0	26.10	26.15	0	185	0.00%
2019/05/02	0	0.00	0.6	25.95	26.05	-0.6	177	-0.34%
2019/04/29	2	26.10	1	26.10	26.15	1	178	0.56%
2019/03/29	0	25.75	0	0.00	25.75	0	188	0.00%
2019/03/21	1	25.95	0	0.00	26.00	1	182	0.55%
2019/03/20	3	25.95	3	25.80	25.85	0	181	0.00%
2019/03/15	0	25.70	0	0.00	25.80	0	189	0.00%
2019/03/12	1	25.95	2.9	25.72	25.75	-1.9	201	-0.96%
2019/03/11	1	26.00	0	0.00	25.95	1	196	0.51%
2019/03/07	0	0.00	0.1	26.00	25.90	-0.1	207	-0.03%
2019/03/06	0	0.00	22.6	25.81	26.05	-22.6	208	-10.83%
2019/03/05	2	25.95	0	0.00	26.00	2	207	0.96%
2019/02/15	2	26.10	0	0.00	26.20	2	214	0.93%
2019/01/29	2	26.10	0	0.00	26.10	2	233	0.86%
2019/01/21	2	26.05	0	0.00	26.20	2	254	0.79%
2019/01/17	2	26.70	2	26.70	26.70	0	256	0.00%
2019/01/15	0	0.00	2	26.10	26.25	-2	254	-0.79%
2019/01/11	0	0.00	2	25.80	26.00	-2	258	-0.77%
2019/01/04	2	25.35	0	0.00	25.35	2	304	0.66%
2018/12/27	0	0.00	2	25.40	25.30	-2	432	-0.46%
2018/12/22	2	25.10	0	0.00	25.20	2	434	0.46%
2018/12/21	2	25.20	0	0.00	25.20	2	433	0.46%
2018/12/10	0	0.00	6	25.75	25.85	-6	417	-1.44%
2018/12/07	0	0.00	2	25.85	25.80	-2	416	-0.48%
2018/12/04	0	0.00	2	25.45	25.50	-2	407	-0.49%
2018/12/03	0	0.00	5	25.35	25.55	-5	408	-1.22%
2018/11/26	0	0.00	2	25.15	25.15	-2	393	-0.51%
2018/11/20	2	24.50	0	0.00	24.50	2	388	0.51%
2018/11/16	0	0.00	10	24.55	24.60	-10	388	-2.57%
2018/11/14	0	0.00	2	24.70	24.65	-2	382	-0.52%
2018/11/13	0	0.00	2	24.50	24.70	-2	380	-0.53%
2018/11/12	0	0.00	17	24.05	24.70	-17	379	-4.48%
2018/10/16	6	23.50	0	0.00	23.40	6	315	1.90%
2018/10/15	0	0.00	2	22.80	22.85	-2	303	-0.66%
2018/10/12	0	0.00	2	22.25	22.35	-2	292	-0.68%
2018/10/11	2	22.10	0	0.00	22.25	2	275	0.73%
2018/10/09	17	24.44	42.3	24.40	24.40	-25.3	221	-11.41%
2018/10/05	6	27.20	0	0.00	27.35	6	152	3.93%
2018/10/02	0	0.00	5	27.73	27.50	-5	157	-3.17%
2018/10/01	0	0.00	3	27.30	27.70	-3	157	-1.90%
2018/09/28	0	0.00	2	27.15	27.15	-2	154	-1.30%
2018/09/14	3	27.00	0	0.00	27.10	3	167	1.79%
2018/09/12	2	26.80	0	0.00	26.75	2	169	1.18%
2018/08/31	2	27.00	0	0.00	27.10	2	177	1.13%
2018/08/23	0	0.00	2	27.25	27.05	-2	177	-1.13%
2018/08/16	2	26.90	0	0.00	26.95	2	194	1.03%
2018/08/14	3	27.30	0	0.00	27.30	3	206	1.45%
2018/08/13	2	27.60	0	0.00	27.25	2	210	0.95%
2018/08/10	2	27.75	0	0.00	27.70	2	211	0.95%
2018/08/07	0	0.00	2	28.10	27.80	-2	223	-0.89%
2018/08/03	2	27.60	0	0.00	27.65	2	225	0.89%
2018/07/18	1	27.35	0	0.00	27.35	1	248	0.40%
2018/07/17	2	27.45	0	0.00	27.30	2	248	0.80%
2018/07/05	4	27.90	0	0.00	27.90	4	246	1.62%
2018/06/22	2	28.60	0	0.00	28.65	2	271	0.74%
2018/06/20	4	28.65	1	28.65	28.65	3	282	1.06%
2018/06/14	2	29.10	0	0.00	29.05	2	284	0.70%
2018/06/11	0	0.00	2	29.05	29.15	-2	289	-0.69%
2018/06/04	0	0.00	0	29.25	29.30	0	306	0.00%
2018/05/29	4	29.15	0	0.00	29.10	4	317	1.26%
2018/05/28	2	29.25	0	0.00	29.30	2	312	0.64%
2018/05/24	2	29.85	2	30.25	29.85	0	310	0.00%
2018/05/23	1	30.20	2	29.70	30.25	-1	311	-0.32%
2018/05/18	0	0.00	1	29.25	29.35	-1	304	-0.33%
2018/05/09	7	29.14	1	29.35	29.20	6	379	1.58%
2018/05/02	1	29.60	0	0.00	29.55	1	442	0.23%
2018/04/26	1	29.70	3	29.70	29.50	-2	491	-0.41%
2018/04/18	2	30.00	0	0.00	29.90	2	542	0.37%
2018/04/17	4	30.05	0	0.00	30.00	4	558	0.72%
2018/04/16	1	30.20	0	0.00	30.15	1	640	0.16%
2018/04/13	7	30.47	0	0.00	30.45	7	723	0.97%
2018/04/11	0	0.00	2	30.55	30.60	-2	768	-0.26%
2018/04/09	0	0.00	2	30.45	30.45	-2	797	-0.25%
2018/04/03	0	0.00	1	30.30	30.40	-1	819	-0.12%
2018/04/02	0	0.00	2	30.20	30.40	-2	840	-0.24%
2018/03/28	2	29.75	0	0.00	29.90	2	850	0.24%
2018/03/26	2	29.90	0	0.00	29.80	2	850	0.24%
2018/03/23	4	30.08	0	0.00	29.95	4	849	0.47%
2018/03/20	0	0.00	2	30.50	30.55	-2	864	-0.23%
2018/03/19	2	30.10	0	0.00	30.20	2	868	0.23%
2018/03/12	0	0.00	4	30.25	30.40	-4	859	-0.47%
2018/03/09	10	30.25	0	0.00	30.25	10	860	1.16%
2018/03/05	0	0.00	1	30.15	30.15	-1	886	-0.11%
2018/03/01	2	30.10	0	0.00	30.50	2	889	0.22%
2018/02/27	0	0.00	1	30.50	30.20	-1	893	-0.11%
2018/02/22	0	0.00	2	30.15	30.20	-2	900	-0.22%
2018/02/21	0	0.00	6	29.95	29.90	-6	904	-0.66%
2018/02/12	0	0.00	2	29.85	29.65	-2	903	-0.22%
2018/02/09	4	28.70	4	29.19	29.60	0	907	0.00%
2018/02/08	0	0.00	2	29.85	29.85	-2	909	-0.22%
2018/02/07	0	0.00	2	29.40	29.25	-2	903	-0.22%
2018/02/06	14	29.35	0	0.00	29.05	14	902	1.55%
2018/02/05	3	30.80	0	0.00	30.70	3	879	0.34%
2018/01/31	0	0.00	1	31.70	31.70	-1	863	-0.12%
2018/01/25	0	0.00	3	30.90	30.90	-3	843	-0.36%
2018/01/24	0	0.00	7	30.70	30.95	-7	841	-0.83%
2018/01/23	5	30.01	0	0.00	30.75	5	822	0.61%
2018/01/22	5	30.33	0	0.00	30.20	5	805	0.62%
2018/01/15	10	31.10	0	0.00	31.05	10	794	1.26%
2018/01/10	6	32.19	0	0.00	31.50	6	769	0.78%
2018/01/09	1	31.45	12.2	31.54	31.60	-11.2	687	-1.63%
2018/01/05	7	31.21	6	30.85	30.80	1	597	0.17%
2018/01/04	0	0.00	4	30.30	30.10	-4	566	-0.71%
2018/01/03	0	0.00	5	30.10	30.15	-5	552	-0.90%
2018/01/02	0	0.00	10	29.98	30.05	-10	530	-1.89%