東鹼 (1708)-元大-龍潭券商分點個股進出

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
30.45
漲跌
--
漲幅
0.00%
成交量
1,225張
產業
上市化學類股
339人加入追蹤

立即追蹤
本地時間:13:30

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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/04/18	0	0.00	50	30.39	30.45	-50	519	-9.62%
2024/04/17	1	30.05	2	30.38	30.30	-1	519	-0.19%
2024/04/16	1.1	30.29	0	0.00	30.10	1.1	524	0.21%
2024/04/15	0	31.10	8	30.79	30.85	-8	520	-1.54%
2024/04/12	2	30.83	3	30.85	30.80	-1	517	-0.19%
2024/04/11	2.7	31.00	0	0.00	30.90	2.7	518	0.52%
2024/04/10	2	31.35	0	0.00	31.35	2	524	0.38%
2024/04/09	4	31.24	3	31.30	31.30	1	525	0.19%
2024/04/08	2	30.70	0	0.00	30.85	2	518	0.39%
2024/04/03	1	30.85	0	0.00	30.90	1	513	0.19%
2024/04/01	0	0.00	1	31.05	31.00	-1	517	-0.19%
2024/03/29	2	30.90	3	31.00	30.90	-1	522	-0.19%
2024/03/28	1	31.00	2	31.18	30.95	-1	532	-0.19%
2024/03/27	3	30.83	1	30.90	30.95	2	534	0.37%
2024/03/22	2.1	30.78	0	0.00	30.80	2.1	557	0.37%
2024/03/21	0	0.00	1	31.20	30.90	-1	569	-0.18%
2024/03/20	0	30.60	0	0.00	30.50	0	572	0.01%
2024/03/18	0.1	30.45	0	0.00	30.50	0.1	571	0.01%
2024/03/15	1	30.35	0	0.00	30.40	1	569	0.18%
2024/03/13	1.2	30.38	0	0.00	30.35	1.2	577	0.20%
2024/03/12	0.2	30.88	0	0.00	30.80	0.2	585	0.03%
2024/03/08	1.1	30.07	0	0.00	30.00	1.1	651	0.17%
2024/03/07	3.2	30.69	0.3	30.50	30.40	2.9	770	0.38%
2024/03/06	3.1	31.05	10	31.10	31.00	-6.9	765	-0.90%
2024/03/05	0.1	31.35	0	0.00	31.25	0.1	757	0.01%
2024/03/04	1	31.25	0	0.00	31.35	1	756	0.14%
2024/03/01	1	31.70	0	0.00	31.60	1	762	0.13%
2024/02/27	0	31.60	0	0.00	31.50	0	766	0.00%
2024/02/26	0	32.19	0	0.00	32.10	0	759	0.00%
2024/02/23	1	31.85	0	0.00	31.80	1	753	0.13%
2024/02/19	0	32.35	0	0.00	32.50	0	759	0.00%
2024/02/16	0	0.00	0.1	31.90	31.95	-0.1	770	-0.01%
2024/02/15	0	31.70	0	0.00	31.50	0	770	0.00%
2024/01/31	1	32.40	0	0.00	32.35	1	768	0.13%
2024/01/30	0	0.00	2	32.75	32.50	-2	767	-0.26%
2024/01/29	0	0.00	0.1	32.80	32.90	-0.1	765	-0.01%
2024/01/26	2	32.35	1	32.25	32.20	1	754	0.13%
2024/01/25	0	32.10	1	31.85	31.95	-1	747	-0.13%
2024/01/24	0	32.00	0	0.00	31.85	0	754	0.00%
2024/01/23	0	31.65	0	0.00	31.65	0	758	0.00%
2024/01/22	1	31.60	1	31.50	31.50	0	758	0.00%
2024/01/19	1	31.30	0	0.00	31.30	1	763	0.13%
2024/01/18	0	0.00	4	31.28	31.30	-4	764	-0.52%
2024/01/17	0	31.40	0	0.00	31.30	0	768	0.00%
2024/01/11	0	0.00	3	31.72	31.80	-3	785	-0.38%
2024/01/10	1	31.46	0	0.00	31.30	1	823	0.13%
2024/01/09	0	32.05	0	0.00	31.60	0	822	0.00%
2024/01/05	1	32.65	1	33.05	32.70	0	823	0.00%
2024/01/04	2	32.75	0	0.00	32.75	2	824	0.24%
2023/12/25	7	32.56	0	0.00	32.30	7	868	0.81%
2023/12/22	1	33.70	1	33.40	33.25	0	857	0.00%
2023/12/21	0	0.00	1	33.90	33.80	-1	852	-0.12%
2023/12/20	0	0.00	2	33.90	33.90	-2	843	-0.24%
2023/12/19	2	33.50	3	33.50	33.20	-1	834	-0.12%
2023/12/18	3	33.95	2	33.80	33.55	1	829	0.12%
2023/12/15	1	33.35	1	33.30	33.35	0	820	0.00%
2023/12/14	4	32.73	4	32.78	32.80	0	814	0.00%
2023/12/13	5	33.00	0	0.00	32.65	5	813	0.61%
2023/12/12	2	32.58	0	0.00	32.55	2	823	0.24%
2023/12/11	2	32.70	0	0.00	32.50	2	827	0.24%
2023/12/08	0	33.20	0	0.00	33.05	0	827	0.00%
2023/12/07	1.3	33.13	3	33.45	33.05	-1.7	825	-0.21%
2023/12/05	4	33.78	2	33.85	33.60	2	808	0.25%
2023/12/04	11	34.34	39	34.75	34.75	-28	758	-3.70%
2023/11/28	0	0.00	1	32.35	32.25	-1	620	-0.16%
2023/11/27	1	31.90	0	0.00	31.75	1	660	0.15%
2023/11/22	0	31.50	0	0.00	31.50	0	671	0.00%
2023/11/17	1	31.45	0	0.00	31.35	1	673	0.15%
2023/11/16	0	31.28	0	0.00	31.30	0	672	0.00%
2023/11/15	0	0.00	10	30.81	31.05	-10	675	-1.48%
2023/11/14	0	0.00	7	30.37	30.30	-7	702	-1.00%
2023/11/13	1.1	30.06	1	30.15	30.05	0.1	706	0.01%
2023/11/10	8	30.14	0	0.00	30.10	8	710	1.13%
2023/11/09	4	30.24	0	0.00	30.35	4	713	0.56%
2023/11/08	14.1	30.36	3	30.40	30.30	11.1	732	1.51%
2023/11/06	0	0.00	4	30.96	31.10	-4	755	-0.53%
2023/11/03	0	0.00	4	30.66	30.60	-4	760	-0.53%
2023/11/02	0	0.00	4	30.36	30.30	-4	788	-0.51%
2023/11/01	6	30.01	0	0.00	29.95	6	794	0.76%
2023/10/31	4	30.39	5	30.40	30.35	-1	796	-0.13%
2023/10/27	2	30.50	1	30.85	30.70	1	853	0.12%
2023/10/26	1	30.50	0	0.00	30.45	1	866	0.12%
2023/10/25	5	31.00	2	30.93	31.00	3	880	0.34%
2023/10/24	1	30.60	0	0.00	30.80	1	894	0.11%
2023/10/23	1	31.15	3	31.52	31.15	-2	909	-0.22%
2023/10/20	2	30.68	0	0.00	30.75	2	958	0.21%
2023/10/19	2	31.80	1.4	31.64	31.60	0.6	1,001	0.06%
2023/10/18	0	0.00	13	32.31	32.05	-13	1,221	-1.06%
2023/10/17	2	31.95	5	31.90	31.75	-3	1,216	-0.25%
2023/10/13	0.1	32.00	0	0.00	32.05	0.1	1,311	0.00%
2023/10/11	1	32.40	2	32.33	32.40	-1	1,328	-0.08%
2023/10/06	0	0.00	0.1	31.55	31.35	-0.1	1,323	-0.01%
2023/10/05	0	0.00	6.1	31.07	31.15	-6.1	1,333	-0.46%
2023/10/04	0	0.00	5	30.25	30.25	-5	1,337	-0.37%
2023/10/03	2	30.60	0	0.00	30.50	2	1,356	0.15%
2023/10/02	1	30.85	0	0.00	30.90	1	1,363	0.07%
2023/09/28	7	31.16	0	0.00	31.10	7	1,394	0.50%
2023/09/27	1	31.40	1	31.40	31.40	0	1,452	0.00%
2023/09/26	1	31.60	0	0.00	31.60	1	1,470	0.07%
2023/09/22	0	0.00	9	31.63	32.25	-9	1,492	-0.60%
2023/09/21	3	31.75	0	0.00	31.60	3	1,492	0.20%
2023/09/19	1	32.05	0	0.00	32.00	1	1,501	0.07%
2023/09/15	0	0.00	2	32.85	32.80	-2	1,509	-0.13%
2023/09/13	0	0.00	21	31.74	31.90	-21	1,502	-1.40%
2023/09/12	9	31.19	1	31.40	31.20	8	1,502	0.53%
2023/09/11	5	31.23	10	31.68	31.20	-5	1,510	-0.33%
2023/09/08	1	31.60	0	0.00	31.60	1	1,514	0.07%
2023/09/07	7	32.04	0	0.00	31.85	7	1,522	0.46%
2023/09/06	0	0.00	1	32.60	32.50	-1	1,525	-0.07%
2023/09/01	4	32.61	0	0.00	32.65	4	1,572	0.25%
2023/08/31	1	32.65	2	32.73	32.80	-1	1,575	-0.06%
2023/08/30	4	32.85	16	32.63	32.50	-12	1,531	-0.78%
2023/08/29	2	31.60	1	31.80	31.80	1	1,533	0.07%
2023/08/28	2	31.83	0	0.00	31.65	2	1,548	0.13%
2023/08/25	10	32.03	0	0.00	32.00	10	1,555	0.64%
2023/08/24	0	0.00	2	32.45	32.20	-2	1,556	-0.13%
2023/08/23	0	0.00	3	32.35	32.40	-3	1,560	-0.19%
2023/08/22	2	32.10	3	32.50	32.15	-1	1,572	-0.06%
2023/08/21	7	32.41	0	32.30	32.30	7	1,579	0.44%
2023/08/18	1	33.25	20	33.11	32.90	-19	1,574	-1.21%
2023/08/17	1	31.70	6	31.68	31.80	-5	1,542	-0.32%
2023/08/16	3	31.30	14	31.35	31.30	-11	1,544	-0.71%
2023/08/15	1	31.80	0	0.00	31.85	1	1,550	0.06%
2023/08/14	6	32.01	6	31.98	31.75	0	1,559	0.00%
2023/08/11	3	33.03	0	0.00	33.00	3	1,556	0.19%
2023/08/10	6	33.33	0	0.00	33.25	6	1,563	0.38%
2023/08/09	1	33.70	5	33.76	33.70	-4	1,595	-0.25%
2023/08/08	5	34.25	0	0.00	34.10	5	1,597	0.31%
2023/08/07	2	35.30	1	35.40	35.15	1	1,589	0.06%
2023/08/04	4	35.11	0	0.00	35.25	4	1,619	0.25%
2023/08/02	3	35.18	16	35.35	35.15	-13	1,753	-0.74%
2023/08/01	0	0.00	3	34.28	34.35	-3	1,749	-0.17%
2023/07/31	6	34.18	0	0.00	34.10	6	1,764	0.34%
2023/07/28	3	34.73	2	34.60	34.60	1	1,749	0.06%
2023/07/27	2	35.10	15	35.34	35.15	-13	1,733	-0.75%
2023/07/26	17	35.42	1	35.10	35.10	16	1,725	0.93%
2023/07/25	17	35.22	0	0.00	35.50	17	1,720	0.99%
2023/07/24	7	36.38	0	0.00	36.65	7	1,694	0.41%
2023/07/21	57	38.40	18.5	38.49	37.70	38.5	1,668	2.31%
2023/07/20	0	0.00	1	36.00	36.00	-1	1,480	-0.07%
2023/07/19	10	35.29	6	36.03	35.40	4	1,468	0.27%
2023/07/18	2	35.25	15	35.02	34.95	-13	1,458	-0.89%
2023/07/17	1.3	33.16	1	33.25	33.45	0.3	1,490	0.02%
2023/07/14	1.1	33.02	4	33.50	33.40	-2.9	1,499	-0.19%
2023/07/13	6.1	33.38	0	0.00	33.20	6.1	1,517	0.40%
2023/07/12	4.1	34.03	3	34.00	33.95	1.1	1,536	0.07%
2023/07/11	1	34.60	2	34.60	34.60	-1	1,538	-0.06%
2023/07/10	9	34.71	5	34.50	34.50	4	1,550	0.26%
2023/07/07	3	35.62	2	35.40	35.60	1	1,541	0.06%
2023/07/06	4.6	36.59	9	36.28	36.30	-4.4	1,543	-0.28%
2023/07/05	20.1	39.70	18.1	39.74	39.60	2	1,535	0.13%
2023/07/04	7	39.43	4	39.35	39.35	3	1,482	0.20%
2023/07/03	0	39.20	0	0.00	39.35	0	1,495	0.00%
2023/06/30	6	38.80	0	0.00	38.75	6	1,495	0.40%
2023/06/29	4	38.70	1	38.80	38.75	3	1,518	0.20%
2023/06/28	0	0.00	3.1	39.00	38.65	-3.1	1,629	-0.19%
2023/06/27	0	0.00	1	39.00	38.90	-1	1,753	-0.06%
2023/06/26	0	39.00	1	39.10	39.10	-1	1,767	-0.06%
2023/06/21	1	38.75	0	0.00	39.05	1	1,794	0.06%
2023/06/20	2	39.00	1	38.95	38.90	1	1,799	0.06%
2023/06/19	0	0.00	1	38.95	38.95	-1	1,812	-0.06%
2023/06/16	0	38.70	2	38.70	38.70	-2	1,825	-0.11%
2023/06/15	0	0.00	160	38.43	38.45	-160	1,838	-8.70%	大賣/鉅額交易
2023/06/14	0	38.75	2	38.70	38.75	-2	1,840	-0.11%
2023/06/13	0	0.00	1	38.45	38.40	-1	1,875	-0.05%
2023/06/12	6	38.08	0	0.00	38.00	6	1,886	0.32%
2023/06/09	3	38.45	0	0.00	38.60	3	1,897	0.16%
2023/06/08	35	38.65	2	38.55	38.50	33	1,923	1.72%
2023/06/07	0	38.00	3	38.10	38.10	-3	1,945	-0.15%
2023/06/05	0	37.90	6	37.90	37.85	-6	2,040	-0.29%
2023/06/02	3	37.53	2	37.53	37.45	1	2,113	0.05%
2023/06/01	0	0.00	4	37.28	37.40	-4	2,325	-0.17%
2023/05/31	0	37.00	4	36.80	36.95	-4	2,605	-0.15%
2023/05/30	2	36.55	5	36.48	36.50	-3	2,668	-0.11%
2023/05/29	1	36.30	1.5	36.65	36.40	-0.5	2,759	-0.02%
2023/05/26	13	36.47	0	0.00	36.30	13	2,829	0.46%
2023/05/25	2	36.78	0.5	36.80	36.75	1.5	2,864	0.05%
2023/05/24	4	37.05	1	37.00	37.05	3	2,874	0.10%
2023/05/23	0	37.30	2	37.10	37.10	-2	2,889	-0.07%
2023/05/22	1	36.90	8	36.79	36.90	-7	2,931	-0.24%
2023/05/19	0	0.00	1	36.50	36.50	-1	2,936	-0.03%
2023/05/18	4	36.53	0	0.00	36.50	4	2,940	0.14%
2023/05/17	2	36.45	3	36.50	36.45	-1	2,941	-0.03%
2023/05/16	2	36.15	5.1	36.07	36.00	-3.1	2,936	-0.11%
2023/05/15	15	35.67	11	35.49	35.60	4	2,940	0.14%
2023/05/12	0	0.00	4	36.73	36.40	-4	2,919	-0.14%
2023/05/11	0	0.00	4	36.73	36.60	-4	2,926	-0.14%
2023/05/10	5.3	36.42	14	36.31	36.70	-8.7	2,923	-0.30%
2023/05/09	19.3	37.59	1	37.40	37.00	18.3	2,901	0.63%
2023/05/08	12.1	40.49	56	40.49	40.30	-43.9	2,786	-1.58%
2023/05/05	1	41.20	1	41.35	41.25	0	2,765	0.00%
2023/05/04	10	41.45	2	41.40	41.40	8	2,769	0.29%
2023/05/03	0	41.60	0	0.00	41.35	0	2,815	0.00%
2023/05/02	3	41.10	3	41.55	41.60	0	2,880	0.00%
2023/04/28	1	41.25	6	41.33	41.35	-5	2,906	-0.17%
2023/04/27	11	41.51	8	41.54	41.25	3	2,913	0.10%
2023/04/26	1	40.25	2	40.70	40.70	-1	2,892	-0.03%
2023/04/25	15	41.03	1	41.42	40.60	14	2,888	0.48%
2023/04/24	8	41.22	1	41.15	41.15	7	2,884	0.24%
2023/04/21	19	41.66	3	41.47	41.30	16	2,886	0.55%
2023/04/20	9	42.21	2	42.60	42.00	7	2,914	0.24%
2023/04/19	17.1	42.56	2	42.30	42.35	15.1	2,855	0.53%
2023/04/18	4.1	42.68	0	0.00	42.65	4.1	2,851	0.14%
2023/04/17	5	42.92	1	43.30	43.20	4	2,830	0.14%
2023/04/14	0	43.05	1	42.80	42.80	-1	2,803	-0.04%
2023/04/13	9	42.73	0	0.00	42.65	9	2,798	0.32%
2023/04/12	2	42.85	2	42.95	42.95	0	2,795	0.00%
2023/04/11	8	42.96	2	42.75	42.75	6	2,792	0.21%
2023/04/10	1	42.75	7	42.64	42.90	-6	2,799	-0.21%
2023/04/07	2	42.15	0	0.00	42.20	2	2,809	0.07%
2023/04/06	6	42.16	0	0.00	42.05	6	2,803	0.21%
2023/03/31	9	42.54	3	42.60	42.55	6	2,787	0.22%
2023/03/30	0	0.00	3	42.42	42.60	-3	2,792	-0.11%
2023/03/29	36.3	43.32	31	42.79	42.65	5.3	2,784	0.19%
2023/03/28	16	43.14	13	43.14	42.95	3	2,706	0.11%
2023/03/27	1	41.75	2	42.00	41.90	-1	2,617	-0.04%
2023/03/24	2	42.05	0	0.00	41.95	2	2,629	0.08%
2023/03/23	1	42.20	1	42.15	42.25	0	2,615	0.00%
2023/03/22	2	42.55	1	42.40	42.45	1	2,624	0.04%
2023/03/20	0	42.40	1	42.10	41.85	-1	2,622	-0.04%
2023/03/17	0	42.10	10	42.07	42.10	-10	2,620	-0.38%
2023/03/16	2	42.15	4	42.40	41.80	-2	2,626	-0.08%
2023/03/15	0	43.10	4	43.11	43.10	-4	2,611	-0.15%
2023/03/14	11	42.08	1	42.90	42.70	10	2,643	0.38%
2023/03/13	3.2	42.09	21	42.07	42.30	-17.8	2,680	-0.66%
2023/03/10	21	43.29	10	43.73	42.85	11	2,732	0.40%
2023/03/09	2	43.85	0	0.00	43.95	2	2,797	0.07%
2023/03/08	6	43.89	1	43.90	43.80	5	2,894	0.17%
2023/03/07	2	44.50	3	44.50	44.55	-1	2,837	-0.04%
2023/03/06	35	45.33	9	45.14	45.05	26	2,779	0.94%
2023/03/03	17	44.30	8.6	44.05	44.80	8.4	2,628	0.32%
2023/03/02	8	42.66	0	0.00	42.65	8	2,531	0.32%
2023/03/01	1	43.05	1	42.95	42.40	0	2,516	0.00%
2023/02/24	12	42.90	31	42.85	42.50	-19	2,448	-0.78%
2023/02/23	1	42.45	0	0.00	42.55	1	2,399	0.04%
2023/02/22	0.5	41.80	1	41.80	41.85	-0.6	2,397	-0.02%
2023/02/20	1	42.10	5	42.12	42.40	-4	2,428	-0.16%
2023/02/17	1	41.25	2	41.00	41.25	-1	2,423	-0.04%
2023/02/16	1	41.05	0	0.00	41.05	1	2,474	0.04%
2023/02/15	0	0.00	1	40.95	41.00	-1	2,538	-0.04%
2023/02/14	1	41.00	0	0.00	40.90	1	2,560	0.04%
2023/02/13	2	40.55	0	0.00	40.80	2	2,602	0.08%
2023/02/10	10	41.40	0	0.00	41.10	10	2,647	0.38%
2023/02/09	0	41.85	10	41.80	41.70	-10	2,678	-0.37%
2023/02/08	0	42.14	1	41.90	41.80	-1	2,722	-0.04%
2023/02/07	1.2	41.87	0	0.00	42.10	1.2	2,732	0.04%
2023/02/06	0.1	42.33	2	42.05	41.85	-1.9	2,770	-0.07%
2023/02/03	1	42.45	0	0.00	42.35	1	2,814	0.04%
2023/02/02	1	42.35	24	42.66	42.45	-23	2,825	-0.81%
2023/02/01	12	42.29	18	42.59	42.45	-6	2,941	-0.20%
2023/01/31	9	42.08	9	42.33	42.45	0	2,960	0.00%
2023/01/30	13	41.21	1	41.50	41.45	12	2,949	0.41%
2023/01/16	1	40.35	0	0.00	40.45	1	3,059	0.03%
2023/01/13	1.1	40.52	0	0.00	40.55	1.1	3,199	0.03%
2023/01/12	0	0.00	1	40.45	40.70	-1	3,468	-0.03%
2023/01/11	3	40.05	2	40.10	40.05	1	3,491	0.03%
2023/01/10	10	40.30	1	40.40	39.95	9	3,499	0.26%
2023/01/09	1	41.40	0	0.00	41.15	1	3,484	0.03%
2023/01/06	3	40.67	0	0.00	40.85	3	3,516	0.09%
2023/01/05	1	40.85	2	40.70	40.65	-1	3,590	-0.03%
2023/01/04	2	40.60	0	0.00	40.55	2	3,636	0.05%
2023/01/03	2	40.00	2	40.40	40.60	0	3,682	0.00%
2022/12/30	0	0.00	2	40.50	40.10	-2	3,711	-0.05%
2022/12/29	0	0.00	1	40.20	40.25	-1	3,731	-0.03%
2022/12/28	2	40.75	0	0.00	40.50	2	3,776	0.05%
2022/12/27	5	41.30	2	41.15	41.35	3	3,807	0.08%
2022/12/26	3	40.97	0	0.00	40.85	3	3,827	0.08%
2022/12/23	2	40.70	0	0.00	40.75	2	3,901	0.05%
2022/12/22	0	0.00	1	41.40	41.30	-1	3,981	-0.03%
2022/12/21	1	41.15	0	0.00	40.60	1	4,095	0.02%
2022/12/19	8	41.74	0	0.00	41.35	8	4,207	0.19%
2022/12/16	4	42.46	3	42.50	42.40	1	4,237	0.02%
2022/12/15	3	43.15	1.3	43.11	43.15	1.8	4,251	0.04%
2022/12/14	5	42.76	1	42.80	42.80	4	4,352	0.09%
2022/12/13	3	42.90	0	0.00	42.75	3	4,429	0.07%
2022/12/12	6	43.00	1	43.00	43.00	5	4,861	0.10%
2022/12/09	3	43.87	14	44.05	43.60	-11	5,302	-0.21%
2022/12/08	0.3	43.20	0	0.00	44.00	0.3	5,810	0.00%
2022/12/07	12	43.29	10	43.84	43.25	2	5,876	0.03%
2022/12/06	11	43.45	13	43.67	43.45	-2	6,022	-0.03%
2022/12/05	8	44.70	2	44.80	44.70	6	6,138	0.10%
2022/12/02	42	44.58	9.1	44.86	45.15	32.9	6,300	0.52%
2022/12/01	3.1	44.24	9	44.22	44.25	-5.9	6,567	-0.09%
2022/11/30	12	43.25	11	43.56	43.40	1	6,546	0.02%
2022/11/29	4	42.29	0	0.00	42.30	4	6,476	0.06%
2022/11/28	0	42.20	5	42.30	42.10	-5	6,534	-0.08%
2022/11/25	6	42.04	6	42.23	42.00	0	6,859	0.00%
2022/11/24	21	42.42	17	42.16	42.25	4	6,887	0.06%
2022/11/23	2	44.20	8	43.96	44.15	-6	6,781	-0.09%
2022/11/22	1	43.10	0	0.00	43.20	1	6,888	0.01%
2022/11/21	0	43.60	0	0.00	43.45	0	7,055	0.00%
2022/11/18	1	43.25	1.3	43.18	43.10	-0.3	7,312	0.00%
2022/11/17	4	44.05	4	44.25	43.90	0	8,058	0.00%
2022/11/16	0	0.00	1	43.65	43.85	-1	8,663	-0.01%
2022/11/15	6.1	43.80	0	0.00	43.90	6.1	8,699	0.07%
2022/11/14	0	44.00	6	44.36	44.40	-6	8,794	-0.07%
2022/11/11	0	43.60	2	43.60	43.35	-2	8,829	-0.02%
2022/11/10	4	42.59	0	0.00	42.60	4	9,145	0.04%
2022/11/09	3	43.13	8.1	43.15	43.20	-5.1	9,292	-0.05%
2022/11/08	2	43.20	5	43.17	42.45	-3	9,405	-0.03%
2022/11/07	7	42.15	12.1	41.86	42.10	-5.1	9,633	-0.05%
2022/11/04	5.1	41.63	2	41.65	41.95	3.1	9,658	0.03%
2022/11/03	0	0.00	1	41.35	41.50	-1	9,709	-0.01%
2022/11/02	6	41.23	19	41.57	41.25	-13	9,744	-0.13%
2022/11/01	2	40.75	6	40.99	41.15	-4	9,751	-0.04%
2022/10/31	0	0.00	10	40.25	40.20	-10	9,752	-0.10%
2022/10/28	26.1	40.66	16	39.48	39.45	10.1	9,786	0.10%
2022/10/27	0	0.00	2	40.50	40.65	-2	9,724	-0.02%
2022/10/26	4	39.46	0	0.00	39.35	4	9,747	0.04%
2022/10/25	2	40.20	2	40.25	40.10	0	9,792	0.00%
2022/10/24	12	40.23	9	40.46	40.20	3	9,827	0.03%
2022/10/21	7	39.21	13	39.96	39.60	-6	10,008	-0.06%
2022/10/20	12	40.19	6	39.14	38.85	6	9,960	0.06%
2022/10/19	3	39.63	2	39.65	39.50	1	9,829	0.01%
2022/10/18	1	39.25	0	0.00	39.25	1	9,847	0.01%
2022/10/17	2	37.75	4	38.75	39.15	-2	9,959	-0.02%
2022/10/14	0	0.00	3	39.55	39.25	-3	10,033	-0.03%
2022/10/13	1	40.25	15	39.11	37.65	-14	10,121	-0.14%
2022/10/12	2	40.65	0	0.00	40.20	2	10,390	0.02%
2022/10/11	4	41.49	1	41.35	41.15	3	10,398	0.03%
2022/10/07	31	43.24	0	0.00	42.90	31	10,431	0.30%
2022/10/06	1	42.40	0	0.00	43.00	1	10,580	0.01%
2022/10/05	3	43.85	1	43.45	43.15	2	10,829	0.02%
2022/10/04	0	0.00	2	43.15	43.25	-2	11,540	-0.02%
2022/10/03	7	41.28	2	42.00	41.90	5	11,548	0.04%
2022/09/30	5	41.45	2	40.23	41.60	3	11,547	0.03%
2022/09/29	24	42.27	1	41.95	41.45	23	11,529	0.20%
2022/09/28	52.1	42.09	125	42.28	41.20	-72.9	11,508	-0.63%	大賣/
2022/09/27	4.1	45.28	5	44.50	45.55	-0.9	11,458	-0.01%
2022/09/26	9	45.34	3.1	44.85	45.00	5.9	11,520	0.05%
2022/09/23	10	48.09	2	47.98	47.90	8	11,524	0.07%
2022/09/22	20	48.75	22	48.46	48.85	-2	11,540	-0.02%
2022/09/21	27.4	48.63	28	48.57	48.50	-0.6	11,545	-0.01%
2022/09/20	26	48.34	43.1	48.50	48.40	-17.1	11,483	-0.15%
2022/09/19	56	48.86	155.1	48.29	48.10	-99.1	11,480	-0.86%	大賣/
2022/09/16	34.1	52.12	32	52.35	52.10	2.1	11,116	0.02%
2022/09/15	73	51.01	63.2	51.45	51.80	9.8	10,753	0.09%
2022/09/14	1.2	49.10	1.2	48.97	49.05	0	10,357	0.00%
2022/09/13	7.1	50.23	9	49.69	49.20	-1.9	10,436	-0.02%
2022/09/12	8.1	49.77	7.2	50.36	50.50	0.8	10,414	0.01%
2022/09/08	3.1	49.23	6	49.38	49.60	-2.9	10,439	-0.03%
2022/09/07	6.2	48.78	7	48.29	49.05	-0.8	10,388	-0.01%
2022/09/06	4	47.28	9	46.42	46.10	-5	10,126	-0.05%
2022/09/05	1	48.15	0	0.00	47.90	1	10,170	0.01%
2022/09/02	8	49.06	3.2	48.75	48.85	4.8	10,351	0.05%
2022/09/01	113.1	49.94	70	49.76	49.00	43.1	10,433	0.41%	大買/
2022/08/31	9.2	48.17	2	48.28	48.20	7.2	10,327	0.07%
2022/08/30	20.1	48.97	14.1	49.31	49.00	6	10,338	0.06%
2022/08/29	8.6	48.73	18.1	49.18	48.40	-9.5	10,345	-0.09%
2022/08/26	7.1	51.89	2.1	51.79	50.50	5	10,307	0.05%
2022/08/25	29.1	52.16	27.2	51.87	51.70	2	10,272	0.02%
2022/08/24	148.1	51.96	76	52.14	52.10	72.1	10,231	0.71%	大買/
2022/08/23	33.1	50.64	29	50.31	50.70	4.1	9,972	0.04%
2022/08/22	3	48.85	6	48.35	48.50	-3	9,618	-0.03%
2022/08/19	16.1	49.71	56	49.18	48.75	-40	9,822	-0.41%
2022/08/18	34	48.74	3.1	48.69	48.75	31	10,018	0.31%
2022/08/17	9.1	49.46	13.1	49.96	49.05	-4	10,280	-0.04%
2022/08/16	23	48.49	11	48.34	48.05	12	10,650	0.11%
2022/08/15	4.1	48.94	10.1	49.37	49.35	-6	11,160	-0.05%
2022/08/12	12.1	48.60	9	48.86	48.25	3.1	11,284	0.03%
2022/08/11	11	47.52	0	0.00	46.90	11	11,401	0.10%
2022/08/10	33	48.14	36	47.80	47.55	-3	11,732	-0.03%
2022/08/09	11	47.91	15	48.13	48.35	-4	12,276	-0.03%
2022/08/08	0	0.00	1.1	46.98	47.75	-1.1	13,090	-0.01%
2022/08/05	3.1	46.67	17.1	46.88	47.95	-14	13,654	-0.10%
2022/08/04	1.1	46.15	2.1	45.63	46.30	-1	14,050	-0.01%
2022/08/03	63	46.24	0.1	45.80	45.45	62.9	14,755	0.43%
2022/08/02	9.1	47.13	14	47.19	46.80	-4.9	15,652	-0.03%
2022/08/01	5.1	48.82	28	48.72	48.60	-22.9	16,762	-0.14%
2022/07/29	68	47.89	42	47.79	47.85	26	18,292	0.14%
2022/07/28	15.1	47.81	10.1	47.86	47.50	5	18,804	0.03%
2022/07/27	14.1	46.39	26.3	46.66	46.90	-12.2	19,191	-0.06%
2022/07/26	41.2	46.27	53	46.57	46.25	-11.9	19,553	-0.06%
2022/07/25	7.1	45.38	1.1	45.57	45.70	6	20,384	0.03%
2022/07/22	48.2	46.13	17.1	46.54	45.25	31.1	22,032	0.14%
2022/07/21	8.1	44.94	4.1	45.81	45.60	4	22,803	0.02%
2022/07/20	37.1	47.16	9.3	46.82	46.50	27.8	23,657	0.12%
2022/07/19	53.1	47.49	48.2	48.25	46.65	4.9	24,294	0.02%
2022/07/18	0	0.00	4.1	45.45	45.10	-4.1	24,980	-0.02%
2022/07/15	37	44.83	27	45.34	45.40	10	25,809	0.04%
2022/07/14	10	44.09	9.2	44.51	45.20	0.9	27,095	0.00%
2022/07/13	16.1	46.15	14	45.59	44.65	2.1	29,111	0.01%
2022/07/12	121.3	49.28	67	48.71	45.40	54.3	31,272	0.17%	大買/
2022/07/11	0	0.00	45	49.93	50.00	-45	32,433	-0.14%
2022/07/08	31	46.20	125	46.32	45.50	-94	34,197	-0.27%	大賣/
2022/07/07	18.1	45.53	46	45.68	45.50	-27.9	36,022	-0.08%
2022/07/06	11.1	44.72	5	44.96	44.60	6.1	38,830	0.02%
2022/07/05	167	46.10	5	46.15	46.60	162	39,761	0.41%	大買/鉅額交易
2022/07/04	3	45.10	68.1	44.77	45.10	-65.1	40,939	-0.16%
2022/07/01	12.1	45.23	16	45.13	43.45	-3.9	41,746	-0.01%
2022/06/30	11	46.16	0	45.45	45.30	11	42,733	0.03%
2022/06/29	2.1	47.03	3	47.08	46.60	-0.9	44,488	0.00%
2022/06/28	2	47.80	4	48.50	48.20	-2	46,429	0.00%
2022/06/27	25	48.50	25	48.73	48.75	0	47,870	0.00%
2022/06/24	0	0.00	185	47.07	47.10	-185	51,556	-0.36%	大賣/鉅額交易
2022/06/23	5	48.22	8	47.74	47.35	-3	53,936	-0.01%
2022/06/22	2	49.85	4	47.95	48.00	-2	55,460	0.00%
2022/06/21	2	48.55	8	48.54	49.85	-6	57,907	-0.01%
2022/06/20	11	49.03	3	48.65	47.40	8	59,482	0.01%
2022/06/17	8	49.06	10	49.70	49.50	-2	60,390	0.00%
2022/06/16	62	51.99	17	50.48	49.20	45	60,469	0.07%
2022/06/15	1	52.30	13	51.85	52.20	-12	60,861	-0.02%
2022/06/14	3	51.60	7	51.19	51.60	-4	61,113	-0.01%
2022/06/13	1	52.70	1	52.60	52.10	0	61,744	0.00%
2022/06/10	5	52.02	6	52.03	52.10	-1	62,909	0.00%
2022/06/09	25	53.08	11.1	53.25	53.10	14	63,963	0.02%
2022/06/08	4	55.55	1.1	55.40	55.00	2.9	64,169	0.00%
2022/06/07	4	54.71	6	55.18	55.50	-2	64,538	0.00%
2022/06/06	2	54.80	30	55.29	55.00	-28	64,775	-0.04%
2022/06/02	20	54.77	43	54.68	54.50	-23	65,227	-0.04%
2022/06/01	47.1	55.26	27.1	55.74	55.30	20.1	66,188	0.03%
2022/05/31	108.1	55.33	57	55.54	55.10	51.1	66,495	0.08%	大買/
2022/05/30	50	56.79	49	57.28	57.10	1	66,290	0.00%
2022/05/27	28	57.06	18	56.96	56.30	10	66,757	0.02%
2022/05/26	44	58.49	47.1	58.68	57.30	-3.1	66,793	0.00%
2022/05/25	27.1	58.47	21.1	58.51	59.10	6	66,980	0.01%
2022/05/24	59	59.39	53.1	58.61	57.70	6	67,492	0.01%
2022/05/23	29	58.80	33.2	59.11	60.00	-4.2	67,475	-0.01%
2022/05/20	28	57.12	15.2	56.89	56.80	12.9	67,499	0.02%
2022/05/19	16.1	55.93	14	55.95	56.00	2.1	68,010	0.00%
2022/05/18	23	57.95	46.2	57.93	58.00	-23.2	68,123	-0.03%
2022/05/17	62.2	57.71	55.1	58.01	57.10	7	67,820	0.01%
2022/05/16	30.5	56.88	93.4	57.73	57.60	-63	67,246	-0.09%
2022/05/13	55.1	54.18	55.3	54.71	57.30	-0.2	66,438	0.00%
2022/05/12	19	53.70	24.2	53.26	53.00	-5.2	65,827	-0.01%
2022/05/11	12.2	54.33	15.2	55.17	55.20	-3.1	65,391	0.00%
2022/05/10	126.3	56.74	63.2	57.60	55.40	63.1	64,624	0.10%	大買/
2022/05/09	84.7	62.26	85.4	61.81	60.00	-0.7	63,659	0.00%
2022/05/06	269	62.37	98.3	62.53	62.60	170.7	62,466	0.27%	大買/鉅額交易
2022/05/05	24.2	59.82	76.2	60.01	61.00	-52	60,851	-0.09%
2022/05/04	71.4	59.36	69.2	59.53	58.90	2.2	60,262	0.00%
2022/05/03	22.2	57.64	24.1	57.58	57.90	-1.9	59,631	0.00%
2022/04/29	107.4	59.87	42.3	59.14	58.70	65.1	59,225	0.11%	大買/
2022/04/28	84	61.00	166.1	60.22	59.60	-82.1	58,292	-0.14%	大賣/
2022/04/27	170.1	59.20	130	59.58	57.50	40.1	56,591	0.07%	大買/大賣/
2022/04/26	60.3	59.56	74.4	59.19	59.90	-14.1	55,723	-0.03%
2022/04/25	91.1	61.84	87.1	62.15	61.30	4	54,787	0.01%
2022/04/22	204.2	64.90	103	64.79	63.30	101.2	54,173	0.19%	大買/大賣/鉅額交易
2022/04/21	97.3	68.11	84.2	67.45	67.10	13.1	53,260	0.02%
2022/04/20	85.3	69.69	149.2	69.67	69.00	-63.9	52,464	-0.12%	大賣/
2022/04/19	270.6	70.50	173.1	70.19	68.70	97.5	51,235	0.19%	大買/大賣/
2022/04/18	138.2	68.82	202.3	68.92	71.70	-64.1	49,072	-0.13%	大買/大賣/
2022/04/15	118.7	67.65	127.4	67.83	65.20	-8.7	46,694	-0.02%	大買/大賣/
2022/04/14	169.8	67.78	185.4	67.95	67.80	-15.7	44,797	-0.03%	大買/大賣/
2022/04/13	106.5	68.65	99	68.65	66.40	7.5	42,994	0.02%	大買/
2022/04/12	294.9	67.01	253.2	67.13	66.80	41.7	41,136	0.10%	大買/大賣/
2022/04/11	60	66.59	83.1	66.92	67.80	-23.1	38,299	-0.06%
2022/04/08	50	59.95	100.5	60.39	61.70	-50.5	37,341	-0.14%
2022/04/07	46.7	58.11	54	58.42	56.10	-7.3	36,101	-0.02%
2022/04/06	78.3	58.98	66.2	58.86	58.50	12	35,192	0.03%
2022/04/01	165.4	57.59	166.2	57.56	57.80	-0.8	34,117	0.00%	大買/大賣/
2022/03/31	166.6	57.59	144.4	58.38	55.60	22.2	32,297	0.07%	大買/大賣/
2022/03/30	139.8	57.90	113.2	57.97	56.70	26.6	30,335	0.09%	大買/大賣/
2022/03/29	334.3	63.03	297.3	63.27	62.90	37	28,862	0.13%	大買/大賣/
2022/03/28	207.3	56.24	223.2	56.75	60.20	-16	25,109	-0.06%	大買/大賣/
2022/03/25	116.7	52.76	157.7	53.05	54.80	-41	22,696	-0.18%	大買/大賣/
2022/03/24	179.4	52.43	169.2	52.24	51.80	10.2	21,101	0.05%	大買/大賣/
2022/03/23	161.6	49.32	122.3	49.60	50.60	39.3	18,562	0.21%	大買/大賣/
2022/03/22	83.3	47.15	90.4	47.73	49.95	-7.2	16,892	-0.04%
2022/03/21	20.1	44.99	21	44.75	45.45	-0.9	15,894	-0.01%
2022/03/18	40.2	44.87	59.2	44.99	44.70	-19	15,684	-0.12%
2022/03/17	40.1	43.67	42	43.28	43.05	-1.9	15,315	-0.01%
2022/03/16	56.2	46.38	60.4	46.40	43.85	-4.2	15,210	-0.03%
2022/03/15	78.4	49.25	85.7	48.84	45.00	-7.4	14,501	-0.05%
2022/03/14	53	46.72	59.6	46.82	48.40	-6.6	13,155	-0.05%
2022/03/11	25.2	43.72	14.2	43.01	44.00	11	11,993	0.09%
2022/03/10	26	41.91	27.1	42.39	43.80	-1.1	11,624	-0.01%
2022/03/09	20	41.11	15	41.66	41.00	5	11,439	0.04%
2022/03/08	13.2	42.64	22.2	41.98	41.20	-9	11,353	-0.08%
2022/03/07	78.2	45.49	59.3	45.26	43.40	18.9	10,831	0.17%
2022/03/04	39.4	43.12	18.2	42.89	43.80	21.2	9,824	0.22%
2022/03/03	13.1	42.05	25.2	42.29	42.60	-12.1	9,365	-0.13%
2022/03/02	25.1	42.69	18	41.98	41.35	7.1	9,109	0.08%
2022/03/01	3.2	40.79	22.2	41.23	42.45	-19	8,603	-0.22%
2022/02/25	42.2	41.67	23.8	41.10	40.65	18.4	8,385	0.22%
2022/02/24	66	41.81	65	41.58	41.05	1	7,923	0.01%
2022/02/23	33	41.71	65.4	41.42	41.45	-32.4	7,092	-0.46%
2022/02/22	31.5	39.83	26.2	41.29	38.30	5.3	6,374	0.08%
2022/02/21	51.5	39.52	58.3	39.39	39.75	-6.8	5,705	-0.12%
2022/02/18	29	37.14	31.5	38.31	39.25	-2.5	4,926	-0.05%
2022/02/17	1.1	35.24	0	0.00	35.70	1.1	4,461	0.02%
2022/02/16	3	34.92	0	0.00	35.15	3	4,404	0.07%
2022/02/15	2	34.75	13	34.22	34.65	-11	4,381	-0.25%
2022/02/14	0.1	33.25	0	0.00	33.35	0.1	4,357	0.00%
2022/02/11	0.2	33.95	0.1	33.95	33.80	0.1	4,379	0.00%
2022/02/09	1	33.25	10	33.30	33.25	-9	4,439	-0.20%
2022/02/08	0	0.00	30	33.19	33.30	-30	4,454	-0.67%
2022/02/07	0	0.00	7	32.67	32.80	-7	4,483	-0.16%
2022/01/26	0	0.00	29	31.32	31.40	-29	4,504	-0.64%
2022/01/25	15.3	31.24	1	31.85	31.00	14.3	4,523	0.32%
2022/01/24	17	31.99	3	32.25	31.80	14	4,549	0.31%
2022/01/21	31	33.11	1	33.05	32.85	30	4,526	0.66%
2022/01/20	1	33.80	4	33.84	33.85	-3	4,503	-0.07%
2022/01/19	4	34.36	0	0.00	33.95	4	4,537	0.09%
2022/01/18	10	35.10	12	35.31	34.85	-2	4,611	-0.04%
2022/01/17	7	35.99	0.1	35.40	35.85	7	4,625	0.15%
2022/01/14	2	36.65	23	36.59	36.90	-21	4,653	-0.45%
2022/01/13	2	36.18	0	0.00	35.85	2	4,782	0.04%
2022/01/12	13	35.55	33	36.00	36.00	-20	5,831	-0.34%
2022/01/11	5	34.83	0	0.00	34.50	5	5,893	0.08%
2022/01/10	0	0.00	1	34.40	34.90	-1	5,907	-0.02%
2022/01/07	2	34.25	3.1	34.08	34.05	-1.1	5,868	-0.02%
2022/01/05	0	0.00	3	34.40	34.50	-3	5,892	-0.05%
2022/01/04	2	34.55	0	0.00	34.40	2	5,934	0.03%
2022/01/03	0	0.00	1	34.55	34.55	-1	5,983	-0.02%
2021/12/30	0	0.00	4	34.03	34.05	-4	6,108	-0.07%
2021/12/29	1	33.85	24	33.71	33.85	-23	6,132	-0.38%
2021/12/28	5	33.40	4	33.40	33.35	1	6,180	0.02%
2021/12/27	6	33.02	4	33.18	33.05	2	6,342	0.03%
2021/12/24	19	33.14	1	33.40	33.00	18	6,439	0.28%
2021/12/23	10	33.45	1	33.50	33.35	9	6,540	0.14%
2021/12/22	0	0.00	3	33.65	33.65	-3	6,760	-0.04%
2021/12/21	5	33.86	2	33.60	34.20	3	6,899	0.04%
2021/12/20	2	33.75	2	33.90	33.50	0	6,886	0.00%
2021/12/17	1.2	33.75	7	33.74	33.60	-5.8	6,883	-0.08%
2021/12/16	7	33.76	3	33.58	33.40	4	6,856	0.06%
2021/12/15	12	34.30	4.7	34.45	34.10	7.3	6,822	0.11%
2021/12/14	1	35.00	1	35.25	34.95	0	6,776	0.00%
2021/12/13	26.1	37.12	10	36.94	35.80	16.1	6,784	0.24%
2021/12/10	21	36.66	22	36.45	36.60	-1	6,712	-0.01%
2021/12/09	10	34.94	1	34.80	34.80	9	6,529	0.14%
2021/12/08	3	35.67	0.8	35.55	35.55	2.2	6,496	0.03%
2021/12/07	1	35.85	1	36.45	35.90	0	6,448	0.00%
2021/12/06	5	35.90	18.5	36.36	36.45	-13.5	6,404	-0.21%
2021/12/03	27	36.52	57	36.63	36.00	-30	6,342	-0.47%
2021/12/02	11	35.78	42.2	36.00	35.55	-31.2	6,078	-0.51%
2021/12/01	0.1	35.00	5	34.95	35.40	-4.9	5,855	-0.08%
2021/11/30	21	35.16	105.2	35.29	35.30	-84.2	5,825	-1.45%	大賣/
2021/11/29	14	34.21	34	34.46	34.55	-20	5,782	-0.35%
2021/11/26	21	33.42	13	33.42	33.30	8	5,756	0.14%
2021/11/25	28.2	34.95	12.3	35.10	34.30	15.9	5,736	0.28%
2021/11/24	30.1	34.45	45.3	34.25	34.75	-15.2	5,537	-0.27%
2021/11/23	7	33.23	33.6	33.62	33.50	-26.6	5,532	-0.48%
2021/11/22	15	33.23	6	33.12	33.05	9	5,565	0.16%
2021/11/19	6	32.88	0	0.00	32.75	6	5,610	0.11%
2021/11/18	1	33.00	15.1	32.85	32.75	-14.1	5,851	-0.24%
2021/11/17	2	32.18	1.3	32.28	32.35	0.7	6,208	0.01%
2021/11/16	2	32.30	7	32.15	32.10	-5	6,408	-0.08%
2021/11/15	13.2	31.65	8	31.40	31.65	5.2	6,492	0.08%
2021/11/12	1	32.25	76	32.04	32.15	-75	6,512	-1.15%
2021/11/11	0	0.00	38	31.62	31.65	-38	6,470	-0.59%
2021/11/10	0	0.00	13	31.51	31.35	-13	6,455	-0.20%
2021/11/09	2	31.28	16	31.26	31.25	-14	6,461	-0.22%
2021/11/08	2	31.38	17	31.38	31.10	-15	6,427	-0.23%
2021/11/05	2	30.40	3	30.50	30.75	-1	6,400	-0.02%
2021/11/04	79	30.74	8	31.03	30.40	71	6,390	1.11%
2021/11/03	8	30.53	11	30.42	30.50	-3	6,362	-0.05%
2021/11/02	25	30.21	30	30.21	30.05	-5	6,364	-0.08%
2021/11/01	38.2	30.33	152	30.00	30.10	-113.8	6,341	-1.79%	大賣/鉅額交易
2021/10/29	15.2	30.69	5	30.60	30.70	10.2	6,290	0.16%
2021/10/28	0	30.85	10	31.02	30.95	-10	6,260	-0.16%
2021/10/27	23.3	30.93	17	31.02	30.90	6.3	6,240	0.10%
2021/10/26	57.2	31.35	15	31.66	31.15	42.2	6,210	0.68%
2021/10/25	7	32.57	3	32.68	32.60	4	6,117	0.06%
2021/10/22	91.4	33.07	148	32.54	32.35	-56.6	6,084	-0.93%	大賣/
2021/10/21	163.1	34.77	33	35.27	34.50	130.1	5,923	2.20%	大買/鉅額交易
2021/10/20	106	35.70	54.1	35.71	35.35	51.9	5,681	0.91%	大買/
2021/10/19	7	32.59	29.1	34.43	34.75	-22.1	4,571	-0.48%
2021/10/18	10.2	30.62	15.5	31.28	31.60	-5.3	4,403	-0.12%
2021/10/15	6.1	31.07	1.2	31.13	31.15	4.9	4,400	0.11%
2021/10/14	0	0.00	1	31.35	31.15	-1	4,403	-0.02%
2021/10/13	1	30.95	0	0.00	30.95	1	4,385	0.02%
2021/10/12	1	31.60	2	31.95	31.15	-1	4,417	-0.02%
2021/10/08	2	31.95	3	31.75	31.70	-1	4,495	-0.02%
2021/10/07	15	31.72	12	31.76	31.55	3	4,477	0.07%
2021/10/06	12	30.90	1	30.80	30.55	11	4,408	0.25%
2021/10/05	1	30.50	1	30.70	30.80	0	4,410	0.00%
2021/10/04	26	31.18	5	31.25	31.00	21	4,406	0.48%
2021/10/01	10	31.77	2	31.60	30.70	8	4,313	0.19%
2021/09/30	110	31.20	11	31.56	32.70	99	4,287	2.31%	大買/
2021/09/29	13.1	32.09	11	31.16	30.55	2.1	4,279	0.05%
2021/09/28	3.3	31.63	52.2	31.50	31.65	-48.9	4,227	-1.16%
2021/09/17	0	0.00	1	29.95	30.00	-1	6,467	-0.02%
2021/09/16	33	30.76	37	30.52	30.40	-4	7,413	-0.05%
2021/09/15	6	30.73	18	30.01	30.75	-12	7,897	-0.15%
2021/09/14	4	29.31	8	29.26	29.20	-4	8,365	-0.05%
2021/09/13	7	29.29	0	0.00	29.00	7	8,416	0.08%
2021/09/08	4	28.63	0	0.00	28.60	4	8,880	0.05%
2021/09/07	5	29.11	5	28.75	28.85	0	8,872	0.00%
2021/09/06	5.1	28.58	1	28.35	28.35	4.1	8,849	0.05%
2021/09/03	0.1	29.35	0	0.00	29.10	0.1	8,852	0.00%
2021/09/02	3	29.62	5	29.89	29.50	-2	8,836	-0.02%
2021/09/01	7	30.14	3	30.83	30.10	4	8,778	0.05%
2021/08/31	0	0.00	2	31.88	31.35	-2	8,734	-0.02%
2021/08/30	10	32.50	0	0.00	32.30	10	8,701	0.11%
2021/08/27	56.3	32.45	5	32.60	32.25	51.3	8,666	0.59%
2021/08/26	56	37.53	38	37.19	37.35	18	8,590	0.21%
2021/08/25	6	37.00	36	37.11	37.75	-30	8,520	-0.35%
2021/08/24	44	38.07	22.4	37.91	37.30	21.6	8,443	0.26%
2021/08/23	94.5	38.55	105	38.78	39.00	-10.5	8,198	-0.13%	大賣/
2021/08/20	50	36.03	38.3	35.13	36.35	11.7	7,810	0.15%
2021/08/19	56	35.26	1	35.05	34.65	55	7,596	0.72%
2021/08/18	0	0.00	5	35.10	35.10	-5	7,453	-0.07%
2021/08/17	0	0.00	4	34.20	34.20	-4	7,397	-0.05%
2021/08/16	6	35.05	6	34.10	34.15	0	7,396	0.00%
2021/08/13	1	34.75	10	34.73	34.75	-9	7,382	-0.12%
2021/08/11	5	35.35	6	34.42	34.25	-1	7,354	-0.01%
2021/08/10	1	34.65	0	0.00	34.70	1	7,340	0.01%
2021/08/06	0	0.00	10	34.73	34.70	-10	7,381	-0.14%
2021/08/04	2	35.20	1	34.95	34.50	1	7,452	0.01%
2021/08/03	0.1	34.60	0	0.00	34.40	0.1	7,507	0.00%
2021/07/30	10	34.00	0	0.00	33.85	10	7,582	0.13%
2021/07/29	0	34.50	10	34.50	34.65	-10	7,595	-0.13%
2021/07/28	17	33.59	2	33.70	33.80	15	7,594	0.20%
2021/07/27	17	34.09	5	34.02	33.70	12	7,681	0.16%
2021/07/26	1.1	34.20	1	34.65	34.20	0.1	7,893	0.00%
2021/07/22	2	34.10	4	33.85	33.90	-2	7,955	-0.03%
2021/07/21	1.1	33.94	2	35.00	33.85	-0.9	8,120	-0.01%
2021/07/20	0.2	34.61	0	0.00	34.40	0.2	8,126	0.00%
2021/07/19	1.1	35.39	0	0.00	35.30	1.1	8,170	0.01%
2021/07/16	30.1	35.52	15	35.44	35.20	15.1	8,460	0.18%
2021/07/15	31	36.12	16	36.36	36.25	15	8,657	0.17%
2021/07/14	10.1	34.73	13	34.88	34.95	-2.9	8,624	-0.03%
2021/07/13	13.1	35.43	0.1	36.40	35.00	13	8,800	0.15%
2021/07/12	2	36.90	6.3	36.79	36.75	-4.3	8,741	-0.05%
2021/07/09	5	36.92	2.1	36.98	36.45	2.9	8,704	0.03%
2021/07/08	0	0.00	1.2	37.54	37.60	-1.2	8,663	-0.01%
2021/07/07	19	37.85	16.3	37.49	37.05	2.8	8,607	0.03%
2021/07/06	3.2	38.19	5	38.14	37.65	-1.8	8,534	-0.02%
2021/07/05	9	36.84	18	36.73	38.35	-9	8,423	-0.11%
2021/07/02	17.1	38.00	11.6	37.59	37.60	5.5	8,251	0.07%
2021/07/01	42.1	40.63	38.2	39.36	39.00	3.9	8,075	0.05%
2021/06/30	76.5	40.58	71.1	40.80	40.30	5.4	7,755	0.07%
2021/06/29	48.3	41.41	44.7	40.74	40.40	3.6	7,129	0.05%
2021/06/28	90.4	42.61	80.3	43.12	42.30	10	6,604	0.15%
2021/06/25	43.1	38.94	43.3	39.49	40.00	-0.2	5,887	0.00%
2021/06/24	18.3	35.63	175	36.38	36.40	-156.7	4,925	-3.18%	大賣/鉅額交易
2021/06/23	16.4	35.40	18	35.01	33.10	-1.7	4,373	-0.04%
2021/06/22	3	36.50	2	36.50	36.50	1	3,790	0.03%
2021/06/21	3	32.52	0.1	33.20	33.20	3	3,686	0.08%
2021/06/18	5	30.34	5.2	30.40	30.20	-0.2	3,546	-0.01%
2021/06/15	4	28.05	0	0.00	28.05	4	3,218	0.12%
2021/06/11	0	0.00	6	28.03	27.90	-6	3,220	-0.19%
2021/06/10	8	27.50	8	27.79	27.75	0	3,185	0.00%
2021/06/09	4.1	27.58	0	0.00	27.55	4.1	3,175	0.13%
2021/06/08	4	27.95	2	28.00	27.85	2	3,163	0.06%
2021/06/07	2.1	27.54	0	0.00	28.35	2.1	3,140	0.07%
2021/06/04	2	28.00	0	0.00	28.00	2	3,120	0.06%
2021/06/02	0	28.10	15	28.09	28.10	-15	3,101	-0.48%
2021/06/01	2	27.50	0	0.00	27.75	2	3,070	0.07%
2021/05/31	25	27.83	2	27.95	27.50	23	3,062	0.75%
2021/05/28	0	0.00	4	27.03	27.10	-4	3,035	-0.13%
2021/05/27	0	0.00	4	26.85	26.70	-4	3,024	-0.13%
2021/05/26	0	0.00	2	26.75	26.60	-2	3,017	-0.07%
2021/05/25	8	26.48	6	26.97	26.50	2	3,013	0.07%
2021/05/24	6	26.53	21	26.36	26.60	-15	3,001	-0.50%
2021/05/21	15	26.25	7	26.19	26.15	8	2,989	0.27%
2021/05/20	8	25.67	1	26.00	25.60	7	2,976	0.24%
2021/05/19	3	25.70	4.1	26.08	26.05	-1.1	2,968	-0.04%
2021/05/18	3	25.45	13	25.91	25.95	-10	2,990	-0.33%
2021/05/17	6.1	24.85	5	24.75	24.65	1.1	2,967	0.04%
2021/05/14	5	25.91	5	26.24	25.80	0	2,927	0.00%
2021/05/13	12	25.80	6	26.37	25.80	6	2,896	0.21%
2021/05/12	11	27.11	6	27.18	26.60	5	2,857	0.18%
2021/05/11	3	29.20	0	0.00	28.90	3	2,769	0.11%
2021/05/07	2	28.80	6	29.20	29.40	-4	2,644	-0.15%
2021/05/06	4	28.75	6	29.22	28.60	-2	2,602	-0.08%
2021/05/05	22	28.38	8	28.73	28.35	14	2,564	0.55%
2021/05/04	2	28.60	6.1	28.74	28.40	-4.1	2,543	-0.16%
2021/05/03	156	30.10	153	30.31	30.10	3	2,435	0.12%	大買/大賣/
2021/04/29	21	28.56	7	28.78	28.70	14	2,190	0.64%
2021/04/28	3	29.32	4	29.48	29.15	-1	2,138	-0.05%
2021/04/27	4	29.90	2.1	29.78	30.00	1.9	2,084	0.09%
2021/04/26	10	28.61	0	0.00	29.40	10	1,878	0.53%
2021/04/23	8	28.84	20	29.05	28.65	-12	1,820	-0.66%
2021/04/22	9	31.81	17	31.50	30.00	-8	1,751	-0.46%
2021/04/21	6	29.39	6.9	29.73	30.70	-0.9	1,429	-0.06%
2021/04/20	3	28.20	1.2	28.03	28.30	1.8	1,168	0.15%
2021/04/19	18	28.45	15.8	28.62	28.75	2.2	1,064	0.21%
2021/04/16	2	26.20	9	26.13	26.15	-7	828	-0.84%
2021/04/15	0	0.00	3	25.50	25.70	-3	789	-0.38%
2021/04/14	0	0.00	8	25.39	25.40	-8	776	-1.03%
2021/04/13	0	0.00	4	25.58	25.40	-4	761	-0.53%
2021/04/12	0	0.00	6	25.32	25.25	-6	734	-0.82%
2021/04/09	4	24.98	0	0.00	25.10	4	722	0.55%
2021/04/08	6	25.00	0	0.00	25.05	6	718	0.84%
2021/04/07	0	0.00	2	24.80	25.15	-2	701	-0.28%
2021/04/06	2	24.60	1	24.65	24.65	1	687	0.15%
2021/03/31	0	0.00	33	24.44	24.60	-33	711	-4.64%
2021/03/30	1	23.95	4	23.94	23.95	-3	681	-0.44%
2021/03/29	8.2	23.16	0	0.00	23.10	8.2	660	1.25%
2021/03/26	4	23.33	0	0.00	23.30	4	706	0.57%
2021/03/25	0	0.00	0	23.60	23.40	0	887	0.00%
2021/03/23	3	23.62	0	0.00	23.65	3	899	0.33%
2021/03/19	1	23.45	7.2	23.45	23.55	-6.2	872	-0.71%
2021/03/17	0	0.00	2	23.25	23.20	-2	847	-0.24%
2021/03/16	1	22.90	10	22.91	22.95	-9	840	-1.07%
2021/03/15	0	0.00	7	22.89	22.90	-7	854	-0.82%
2021/03/12	0	0.00	4	22.80	22.75	-4	934	-0.43%
2021/03/10	4	22.70	0	0.00	22.80	4	936	0.43%
2021/03/09	0	23.00	0	0.00	22.75	0	936	0.00%
2021/03/08	2	22.60	0	0.00	22.65	2	931	0.21%
2021/03/04	1	22.50	6	22.63	22.60	-5	936	-0.53%
2021/03/02	13	22.52	0	0.00	22.40	13	941	1.38%
2021/02/26	7	22.65	0	0.00	22.70	7	939	0.74%
2021/02/24	0	0.00	4	22.98	22.95	-4	940	-0.43%
2021/02/23	0	0.00	10	22.89	22.85	-10	934	-1.07%
2021/02/19	7	22.56	0	22.60	22.65	7	921	0.76%
2021/02/18	2	22.65	24	22.49	22.70	-22	919	-2.39%
2021/02/17	4	21.60	0	0.00	21.70	4	887	0.45%
2021/02/05	4	21.60	2	21.70	21.55	2	884	0.23%
2021/02/04	8	21.60	0	0.00	21.65	8	880	0.91%
2021/02/03	8	21.66	0	0.00	21.65	8	882	0.91%
2021/02/01	6	21.57	0	0.00	21.60	6	887	0.68%
2021/01/29	0	0.00	12	21.75	21.75	-12	885	-1.36%
2021/01/28	1	21.75	2	21.90	21.80	-1	882	-0.11%
2021/01/27	0	0.00	13	21.90	21.90	-13	880	-1.48%
2021/01/26	4	21.63	4	21.80	21.80	0	875	0.00%
2021/01/25	12	21.84	6	22.00	22.00	6	864	0.69%
2021/01/22	2	21.85	0	0.00	21.95	2	855	0.23%
2021/01/21	0.5	21.85	16	21.95	21.85	-15.5	852	-1.82%
2021/01/20	0	0.00	25.5	22.03	21.95	-25.5	847	-3.01%
2021/01/19	2	22.50	5	22.56	22.45	-3	839	-0.36%
2021/01/18	0	0.00	18	22.45	22.55	-18	841	-2.14%
2021/01/15	0	0.00	8	22.71	22.65	-8	837	-0.96%
2021/01/14	6	23.02	4	23.14	23.05	2	822	0.24%
2021/01/13	4	23.08	2	23.15	23.15	2	818	0.24%
2021/01/11	3	23.35	17	23.42	23.45	-14	801	-1.75%
2021/01/08	4	23.10	0	0.00	23.30	4	793	0.50%
2021/01/07	8	23.26	1	23.40	23.50	7	785	0.89%
2021/01/06	4	23.63	0	0.00	23.25	4	779	0.51%
2021/01/05	16	23.69	0	0.00	23.65	16	766	2.09%
2021/01/04	33	23.90	5	23.90	23.80	28	756	3.70%
2020/12/31	14	24.13	0	0.00	24.15	14	743	1.88%
2020/12/30	14	24.24	0	0.00	24.25	14	731	1.91%
2020/12/29	13	24.28	2	24.55	24.35	11	723	1.52%
2020/12/28	4	24.74	9	24.48	24.55	-5	702	-0.71%
2020/12/25	2	24.00	2	24.30	23.95	0	653	0.00%
2020/12/24	4	23.63	4	23.95	24.00	0	630	0.00%
2020/12/23	2	23.55	0	0.00	23.75	2	613	0.33%
2020/12/22	14	24.33	0	0.00	23.80	14	601	2.33%
2020/12/21	11	24.63	24	24.00	24.30	-13	555	-2.34%
2020/12/18	4	23.19	6	23.13	23.05	-2	369	-0.54%
2020/12/17	4	22.78	2	23.05	22.85	2	345	0.58%
2020/12/16	4	22.85	1	23.00	23.00	3	350	0.86%
2020/12/14	5	22.95	2	23.00	22.95	3	350	0.86%
2020/12/11	3	22.77	0	0.00	22.70	3	347	0.86%
2020/12/10	9	23.10	0	0.00	23.05	9	352	2.56%
2020/12/08	16	23.38	12	22.93	23.50	4	335	1.19%
2020/12/07	0	0.00	8	22.56	22.60	-8	253	-3.16%
2020/12/04	0	0.00	2	22.55	22.55	-2	252	-0.79%
2020/12/03	4	22.43	0	0.00	22.50	4	250	1.60%
2020/12/02	5	22.53	0	0.00	22.60	5	253	1.97%
2020/12/01	3	22.58	0	0.00	22.60	3	256	1.17%
2020/11/30	0	0.00	2	22.80	22.70	-2	260	-0.77%
2020/11/27	0	0.00	4	22.78	22.75	-4	260	-1.53%
2020/11/26	0	0.00	2	22.70	22.70	-2	274	-0.73%
2020/11/25	4	22.53	1	22.50	22.50	3	292	1.03%
2020/11/24	2	22.50	0	0.00	22.50	2	297	0.67%
2020/11/23	4	22.48	0	0.00	22.50	4	298	1.34%
2020/11/20	2	22.50	0	0.00	22.55	2	294	0.68%
2020/11/19	2	22.70	0	0.00	22.65	2	298	0.67%
2020/11/18	0	0.00	0.4	22.80	22.75	-0.4	306	-0.12%
2020/11/17	0	0.00	2	22.65	22.75	-2	313	-0.64%
2020/11/16	2	22.50	0	0.00	22.55	2	342	0.58%
2020/11/11	0	0.00	2	22.70	22.80	-2	430	-0.46%
2020/11/10	0	0.00	2	22.70	22.50	-2	430	-0.46%
2020/11/09	0	0.00	8	22.49	22.60	-8	429	-1.86%
2020/11/06	2	22.10	0	0.00	22.10	2	428	0.47%
2020/11/04	2	22.15	0	0.00	22.25	2	439	0.45%
2020/10/27	6	22.17	0	0.00	22.15	6	474	1.26%
2020/10/26	2	22.40	0	0.00	22.50	2	472	0.42%
2020/10/23	4	22.54	0	0.00	22.55	4	472	0.85%
2020/10/13	0	0.00	1	22.70	22.70	-1	530	-0.19%
2020/10/12	0	0.00	2	22.95	22.90	-2	534	-0.37%
2020/09/24	0	0.00	2	22.80	22.75	-2	726	-0.28%
2020/09/22	0	0.00	2	23.68	23.45	-2	773	-0.26%
2020/09/15	4	23.45	0.1	23.35	23.35	3.9	912	0.43%
2020/09/04	2	23.25	0	0.00	23.30	2	956	0.21%
2020/09/01	0.7	23.65	0.1	23.65	23.65	0.7	1,006	0.06%
2020/08/31	0	0.00	2.1	23.45	23.60	-2.1	990	-0.21%
2020/08/28	0	0.00	8	22.90	23.05	-8	968	-0.83%
2020/08/27	4	22.63	0	0.00	22.55	4	965	0.41%
2020/08/25	5	22.65	0	0.00	22.60	5	970	0.52%
2020/08/24	2	22.55	0	0.00	22.60	2	970	0.21%
2020/08/21	2	22.75	0	0.00	22.85	2	966	0.21%
2020/08/20	0	0.00	3	22.62	22.65	-3	959	-0.31%
2020/08/19	9	23.26	18	23.40	23.00	-9	931	-0.97%
2020/08/18	0	0.00	4	22.15	22.15	-4	852	-0.47%
2020/08/17	2	22.00	0	0.00	22.10	2	851	0.23%
2020/08/14	0	0.00	2	22.05	22.05	-2	845	-0.24%
2020/08/13	4	21.88	0	0.00	21.85	4	847	0.47%
2020/08/11	4	21.98	0	0.00	22.00	4	845	0.47%
2020/08/07	5	22.03	0	0.00	22.00	5	843	0.59%
2020/08/06	6	22.15	0	0.00	22.15	6	841	0.71%
2020/07/30	1	21.95	0	0.00	22.05	1	900	0.11%
2020/07/28	1	21.80	0	0.00	21.75	1	904	0.11%
2020/07/16	1	23.20	0	0.00	23.35	1	948	0.11%
2020/07/10	3	23.83	0	0.00	23.80	3	955	0.31%
2020/07/09	0	0.00	1	24.40	24.35	-1	949	-0.11%
2020/07/08	0	0.00	2	26.85	27.30	-2	918	-0.22%
2020/07/06	0	0.00	2	26.55	26.60	-2	854	-0.23%
2020/07/01	15	27.03	15	26.60	26.50	0	816	0.00%
2020/06/24	0	0.00	1	26.40	26.35	-1	764	-0.13%
2020/06/23	0	0.00	1	25.95	25.65	-1	685	-0.15%
2020/06/15	5	24.93	0	0.00	24.80	5	670	0.75%
2020/06/11	0	0.00	4	25.13	25.05	-4	664	-0.60%
2020/06/10	0	0.00	2	25.15	25.15	-2	642	-0.31%
2020/06/08	2	24.50	0	0.00	24.55	2	623	0.32%
2020/06/05	0	0.00	4	24.16	24.35	-4	609	-0.66%
2020/06/03	0.7	24.10	0	0.00	24.25	0.7	610	0.12%
2020/05/28	0	0.00	1	23.85	23.85	-1	588	-0.17%
2020/05/26	0	0.00	2	24.00	24.05	-2	588	-0.34%
2020/05/21	2	24.15	0	0.00	24.15	2	592	0.34%
2020/05/08	0	0.00	0.1	24.45	24.50	-0.1	579	-0.02%
2020/05/07	0	0.00	1	24.70	24.80	-1	567	-0.18%
2020/05/06	4	24.98	0	0.00	24.80	4	563	0.71%
2020/05/04	2	24.05	0	0.00	24.15	2	515	0.39%
2020/04/10	2	22.35	0	0.00	22.45	2	359	0.56%
2020/03/31	0	0.00	2	21.00	21.45	-2	319	-0.63%
2020/03/30	0	0.00	2	20.30	20.55	-2	310	-0.64%
2020/03/27	2	20.33	0	0.00	20.30	2	303	0.66%
2020/03/26	0	0.00	1	20.30	20.35	-1	300	-0.33%
2020/03/25	0	20.25	0	0.00	20.25	0	302	0.00%
2020/03/24	2	19.75	3	19.98	20.15	-1	298	-0.33%
2020/03/23	0	0.00	1	19.90	19.90	-1	290	-0.34%
2020/03/20	4	19.96	0	0.00	20.00	4	284	1.40%
2020/03/19	0	0.00	2	20.00	20.00	-2	274	-0.73%
2020/03/18	1	20.95	1	21.30	21.00	0	262	0.00%
2020/03/13	1	22.45	0	0.00	22.45	1	246	0.41%
2020/03/10	1	24.05	0	0.00	24.00	1	216	0.46%
2020/03/09	0	0.00	1	24.40	24.10	-1	211	-0.47%
2020/03/05	1	24.40	0	0.00	24.40	1	207	0.48%
2020/03/02	2	24.03	0	0.00	24.30	2	207	0.96%
2020/02/18	1	24.55	0	0.00	24.55	1	181	0.55%
2020/02/11	0	0.00	2	24.38	24.35	-2	174	-1.15%
2020/02/10	0	0.00	1	24.35	24.35	-1	173	-0.58%
2020/02/04	2	24.30	0	0.00	24.35	2	161	1.23%
2020/02/03	4	24.04	0	0.00	24.35	4	161	2.48%
2020/01/16	2	25.30	0	0.00	25.35	2	148	1.35%
2020/01/10	0	0.00	0	25.20	25.35	0	149	-0.01%
2020/01/06	1	25.60	0	0.00	25.40	1	149	0.67%
2019/12/26	0	0.00	2	25.35	25.50	-2	150	-1.33%
2019/12/24	0	0.00	1	25.70	25.70	-1	148	-0.67%
2019/12/20	0	0.00	0.2	25.10	25.25	-0.2	142	-0.15%
2019/12/19	1	24.90	0	0.00	24.80	1	140	0.71%
2019/12/18	1	25.00	0	0.00	25.05	1	139	0.72%
2019/12/10	0	0.00	1	24.45	24.50	-1	131	-0.76%
2019/11/28	0.1	24.30	0	0.00	24.30	0.1	127	0.08%
2019/11/27	0	0.00	2	24.30	24.45	-2	127	-1.57%
2019/11/26	1	24.20	0	0.00	24.30	1	132	0.75%
2019/11/25	0.1	24.20	0	0.00	24.20	0.1	131	0.08%
2019/11/21	1	24.15	0	0.00	24.20	1	133	0.75%
2019/11/19	1.2	24.30	0	0.00	24.30	1.2	132	0.91%
2019/11/14	0.1	24.30	0	0.00	24.45	0.1	132	0.08%
2019/11/11	0.1	24.40	0	0.00	24.40	0.1	140	0.07%
2019/09/10	0	0.00	2	25.70	25.65	-2	259	-0.77%
2019/09/04	0.4	25.75	0	0.00	25.75	0.4	258	0.16%
2019/08/08	0.2	26.00	0	0.00	26.10	0.2	253	0.08%
2019/07/29	0.2	26.25	0	0.00	26.30	0.2	274	0.07%
2019/07/23	0	0.00	0.2	26.35	26.35	-0.2	276	-0.06%
2019/07/05	0	0.00	1	27.10	27.25	-1	206	-0.48%
2019/07/04	1	26.70	0	0.00	26.70	1	197	0.51%
2019/06/27	0	0.00	0.5	26.55	26.65	-0.5	202	-0.27%
2019/05/13	1	25.90	0	0.00	25.90	1	214	0.47%
2019/05/09	0	0.00	1	25.85	25.85	-1	205	-0.49%
2019/05/08	0	0.00	2	26.03	26.00	-2	203	-0.98%
2019/05/06	2	25.98	0	0.00	25.95	2	197	1.01%
2019/05/03	0	0.00	1	26.40	26.15	-1	185	-0.54%
2019/05/02	1	26.05	0	0.00	26.05	1	177	0.56%
2019/04/30	0	0.00	1	26.10	26.10	-1	176	-0.57%
2019/04/18	0	0.00	1	26.30	26.00	-1	212	-0.47%
2019/04/15	2	26.03	0	0.00	26.15	2	207	0.96%
2019/04/10	0	0.00	2	26.40	26.50	-2	201	-0.99%
2019/04/08	1	25.90	0	0.00	25.90	1	192	0.52%
2019/04/01	0	0.00	2	25.95	25.95	-2	192	-1.04%
2019/03/29	1	25.75	0	0.00	25.75	1	188	0.53%
2019/03/26	1	25.75	0	0.00	25.85	1	181	0.55%
2019/03/21	0	0.00	40.4	25.88	26.00	-40.4	182	-22.20%
2019/03/20	1	25.80	1	25.95	25.85	0	181	0.00%
2019/03/19	0	0.00	6	25.77	25.70	-6	183	-3.26%
2019/03/18	1	25.65	0	0.00	25.75	1	187	0.53%
2019/03/15	41	25.85	0	0.00	25.80	41	189	21.68%
2019/03/13	0	0.00	1	25.80	25.90	-1	199	-0.50%
2019/03/12	4	25.75	0	0.00	25.75	4	201	1.99%
2019/03/11	0	0.00	1	25.95	25.95	-1	196	-0.51%
2019/03/07	1	25.80	0	0.00	25.90	1	207	0.48%
2019/03/05	0	0.00	4	25.98	26.00	-4	207	-1.93%
2019/02/27	1	25.80	6	26.08	25.80	-5	211	-2.37%
2019/02/26	1	25.65	0	0.00	25.70	1	209	0.48%
2019/02/25	5	25.59	1	25.95	25.95	4	208	1.91%
2019/02/20	5	25.63	0	0.00	25.75	5	210	2.38%
2019/02/19	2	25.73	0	0.00	25.75	2	208	0.96%
2019/02/15	3	26.05	0	0.00	26.20	3	214	1.40%
2019/01/29	1	26.00	1	26.10	26.10	0	233	0.00%
2019/01/28	0	0.00	1	26.20	26.15	-1	239	-0.42%
2019/01/21	1	26.20	0	0.00	26.20	1	254	0.39%
2019/01/14	1	25.95	0	0.00	25.95	1	252	0.40%
2019/01/11	0	0.00	2	25.75	26.00	-2	258	-0.77%
2018/12/25	0	0.00	1	25.10	25.15	-1	430	-0.23%
2018/12/22	1	25.10	0	0.00	25.20	1	434	0.23%
2018/12/18	2	25.60	0	0.00	25.70	2	426	0.47%
2018/12/07	1	25.80	0	0.00	25.80	1	416	0.24%
2018/12/06	0	0.00	4	25.56	25.75	-4	408	-0.98%
2018/12/03	1	25.25	2	25.30	25.55	-1	408	-0.24%
2018/11/28	0	0.00	2	25.23	25.10	-2	394	-0.51%
2018/11/27	1	24.90	0	0.00	24.95	1	393	0.25%
2018/11/26	0	0.00	1	25.10	25.15	-1	393	-0.25%
2018/11/09	0	0.00	2	23.70	24.15	-2	369	-0.54%
2018/11/08	2	23.73	0	0.00	23.70	2	367	0.54%
2018/11/07	0	0.00	2	23.78	23.70	-2	368	-0.54%
2018/11/06	1	23.45	0	0.00	23.50	1	370	0.27%
2018/11/05	1	23.40	0	0.00	23.50	1	370	0.27%
2018/11/02	0	0.00	2	23.70	23.80	-2	364	-0.55%
2018/11/01	0	0.00	10	23.30	23.40	-10	362	-2.76%
2018/10/31	2	23.33	0	0.00	23.30	2	360	0.55%
2018/10/29	1	23.10	0	0.00	23.15	1	359	0.28%
2018/10/26	0	0.00	19	23.36	23.25	-19	356	-5.32%
2018/10/24	0	0.00	1	23.45	23.40	-1	349	-0.29%
2018/10/23	0	0.00	39	23.44	23.45	-39	344	-11.32%
2018/10/22	0	0.00	40	23.70	23.80	-40	339	-11.77%
2018/10/19	0	0.00	5	23.40	23.60	-5	336	-1.49%
2018/10/18	0	0.00	2	23.48	23.50	-2	329	-0.61%
2018/10/16	16	23.40	2	23.28	23.40	14	315	4.43%
2018/10/15	0	0.00	4	22.45	22.85	-4	303	-1.32%
2018/10/12	7	22.34	5	22.39	22.35	2	292	0.68%
2018/10/11	2	22.23	1	22.35	22.25	1	275	0.36%
2018/10/09	10	25.23	47	24.40	24.40	-37	221	-16.68%
2018/10/05	0	0.00	1	27.30	27.35	-1	152	-0.66%
2018/10/04	0	0.00	44	27.35	27.35	-44	155	-28.30%
2018/10/03	2	27.50	3	27.58	27.45	-1	156	-0.64%
2018/10/02	18	27.55	7	27.59	27.50	11	157	6.97%
2018/10/01	20	27.50	8	27.48	27.70	12	157	7.60%
2018/09/28	1	27.05	0	0.00	27.15	1	154	0.65%
2018/09/27	11	27.14	0	0.00	27.15	11	155	7.06%
2018/09/25	1	27.00	0	0.00	27.05	1	166	0.60%
2018/09/21	0	0.00	1	27.15	27.05	-1	168	-0.59%
2018/09/20	30	27.05	0	0.00	27.00	30	167	17.89%
2018/09/19	5	27.00	0	0.00	27.05	5	167	2.99%
2018/09/18	3	26.93	0	0.00	26.90	3	165	1.81%
2018/09/14	0	0.00	0.2	27.10	27.10	-0.2	167	-0.13%
2018/09/13	2	26.83	0	0.00	26.80	2	169	1.18%
2018/09/11	1	26.70	1	26.75	26.70	0	173	0.00%
2018/09/10	1	26.80	1	27.00	26.75	0	174	0.00%
2018/09/07	1	26.90	0	0.00	26.95	1	171	0.58%
2018/09/06	0	0.00	2	27.13	27.05	-2	171	-1.16%
2018/09/05	1	27.00	0	0.00	27.00	1	172	0.58%
2018/09/04	0	0.00	1	27.30	27.25	-1	175	-0.57%
2018/09/03	1	27.05	2	27.23	27.20	-1	178	-0.56%
2018/08/31	1	27.00	0	0.00	27.10	1	177	0.56%
2018/08/30	6	27.03	0	0.00	27.00	6	180	3.32%
2018/08/28	1	27.05	1	27.35	27.35	0	178	0.00%
2018/08/27	1	27.10	0	0.00	27.15	1	177	0.56%
2018/08/23	1	27.05	0	0.00	27.05	1	177	0.56%
2018/08/22	0	0.00	1	27.15	27.25	-1	179	-0.56%
2018/08/21	4	26.86	0	0.00	27.00	4	185	2.16%
2018/08/20	1	26.90	0	0.00	26.95	1	190	0.52%
2018/08/16	1	27.05	0	0.00	26.95	1	194	0.51%
2018/08/15	11	27.17	0	0.00	27.15	11	203	5.40%
2018/08/13	1	27.15	1	27.30	27.25	0	210	0.00%
2018/08/03	0	0.00	1	27.65	27.65	-1	225	-0.44%
2018/08/02	1	27.60	0	0.00	27.60	1	226	0.44%
2018/08/01	1	27.65	0	0.00	27.65	1	228	0.44%
2018/07/31	0	0.00	1	27.80	27.80	-1	228	-0.44%
2018/07/27	0	0.00	1	27.65	27.70	-1	239	-0.42%
2018/07/26	1	27.55	0	0.00	27.60	1	240	0.42%
2018/07/24	0	0.00	1	27.70	27.65	-1	238	-0.42%
2018/07/20	2	27.45	1	27.45	27.40	1	243	0.41%
2018/07/18	1	27.35	0	0.00	27.35	1	248	0.40%
2018/07/13	0	0.00	2	27.68	27.55	-2	251	-0.80%
2018/07/12	2	28.03	0	0.00	28.25	2	250	0.80%
2018/07/11	1	28.00	0	0.00	27.95	1	244	0.41%
2018/07/10	0	0.00	1	28.15	28.05	-1	246	-0.41%
2018/07/09	1	27.80	0	0.00	27.85	1	246	0.40%
2018/07/06	0	0.00	1	27.80	27.85	-1	246	-0.41%
2018/07/04	6	27.92	0	0.00	27.90	6	252	2.38%
2018/07/03	10	28.10	1	28.25	28.15	9	251	3.58%
2018/06/28	1	28.20	0	0.00	28.30	1	258	0.39%
2018/06/27	0	0.00	1	28.50	28.50	-1	261	-0.38%
2018/06/26	1	28.40	0	0.00	28.50	1	266	0.38%
2018/06/25	0	0.00	1	28.65	28.65	-1	270	-0.37%
2018/06/22	9	28.60	0	0.00	28.65	9	271	3.31%
2018/06/21	0	0.00	1	28.85	28.80	-1	277	-0.36%
2018/06/20	3	28.63	0	0.00	28.65	3	282	1.06%
2018/06/19	17	28.90	0	0.00	28.80	17	281	6.03%
2018/06/15	0	0.00	2	29.05	29.00	-2	281	-0.71%
2018/06/13	0	0.00	0.2	29.05	29.10	-0.2	286	-0.07%
2018/06/11	7	29.07	0	0.00	29.15	7	289	2.42%
2018/06/08	0	0.00	1	29.35	29.35	-1	289	-0.35%
2018/06/07	0	0.00	1	29.45	29.25	-1	297	-0.34%
2018/06/06	1	29.30	0	0.00	29.25	1	298	0.33%
2018/06/04	7	29.30	0	0.00	29.30	7	306	2.28%
2018/06/01	1	29.15	0	0.00	29.25	1	307	0.33%
2018/05/30	6	29.05	1	29.10	29.10	5	314	1.59%
2018/05/29	7	29.01	0	0.00	29.10	7	317	2.21%
2018/05/28	1	29.25	2	29.20	29.30	-1	312	-0.32%
2018/05/25	2	29.70	0	0.00	29.55	2	308	0.65%
2018/05/24	1	30.00	0	0.00	29.85	1	310	0.32%
2018/05/23	0	0.00	1	30.10	30.25	-1	311	-0.32%
2018/05/22	6	29.55	2	29.60	29.60	4	305	1.31%
2018/05/21	1	29.35	0	0.00	29.50	1	305	0.33%
2018/05/18	0	0.00	2	29.28	29.35	-2	304	-0.66%
2018/05/16	10	28.90	0	0.00	28.90	10	315	3.17%
2018/05/11	1	29.10	0	0.00	29.15	1	352	0.28%
2018/05/08	0	0.00	3	29.35	29.20	-3	411	-0.73%
2018/05/07	5	29.04	0	0.00	29.00	5	435	1.15%
2018/05/04	7	29.40	0	0.00	29.40	7	432	1.62%
2018/05/02	1	29.55	0	0.00	29.55	1	442	0.23%
2018/04/27	10	29.45	0	0.00	29.40	10	482	2.07%
2018/04/26	0	0.00	1	29.70	29.50	-1	491	-0.20%
2018/04/25	1	29.35	1	29.65	29.55	0	500	0.00%
2018/04/24	6	29.51	0	0.00	29.55	6	508	1.18%
2018/04/19	1	30.00	2	30.20	30.20	-1	532	-0.19%
2018/04/17	0	0.00	1	30.05	30.00	-1	558	-0.18%
2018/04/11	0	0.00	0.1	30.50	30.60	-0.1	768	-0.01%
2018/04/02	0	0.00	7	30.25	30.40	-7	840	-0.83%
2018/03/31	1	30.00	0	0.00	30.05	1	847	0.12%
2018/03/30	0	0.00	1	30.00	30.00	-1	851	-0.12%
2018/03/29	1	29.90	1	30.00	29.90	0	853	0.00%
2018/03/27	7	30.01	0	0.00	30.05	7	848	0.83%
2018/03/26	1	29.60	0	0.00	29.80	1	850	0.12%
2018/03/23	15	30.02	0	0.00	29.95	15	849	1.76%
2018/03/21	5	30.44	0	0.00	30.50	5	865	0.58%
2018/03/20	0	0.00	5	30.50	30.55	-5	864	-0.58%
2018/03/19	0	30.15	0	0.00	30.20	0	868	0.00%
2018/03/16	1	30.20	0	0.00	30.15	1	866	0.12%
2018/03/15	1	30.35	0	0.00	30.35	1	863	0.12%
2018/03/13	5	30.55	1	30.85	30.85	4	863	0.46%
2018/03/09	6	30.20	0	0.00	30.25	6	860	0.70%
2018/03/07	20	30.12	0	0.00	30.00	20	879	2.27%
2018/03/02	1	30.10	0	0.00	30.15	1	891	0.11%
2018/02/27	0	0.00	15	30.36	30.20	-15	893	-1.68%
2018/02/26	0	0.00	1	30.40	30.40	-1	894	-0.11%
2018/02/22	0	0.00	1	30.25	30.20	-1	900	-0.11%
2018/02/21	0	0.00	1	30.00	29.90	-1	904	-0.11%
2018/02/12	0	0.00	0.5	29.65	29.65	-0.5	903	-0.06%
2018/02/09	11	29.42	13	28.99	29.60	-2	907	-0.22%
2018/02/08	0	0.00	9	29.87	29.85	-9	909	-0.99%
2018/02/07	1	29.25	0	0.00	29.25	1	903	0.11%
2018/02/06	2	29.10	46	28.89	29.05	-44	902	-4.88%
2018/02/05	1	30.70	17	30.65	30.70	-16	879	-1.82%
2018/02/02	8	31.50	5	31.40	31.35	3	876	0.34%
2018/01/31	8	31.62	2	31.63	31.70	6	863	0.69%
2018/01/30	1	31.10	22	31.34	31.10	-21	869	-2.41%
2018/01/29	0	0.00	3	30.90	31.00	-3	850	-0.35%
2018/01/26	3	30.77	48	30.59	30.90	-45	847	-5.31%
2018/01/25	2	30.73	1	30.95	30.90	1	843	0.12%
2018/01/24	0	0.00	13	31.08	30.95	-13	841	-1.55%
2018/01/23	5	30.50	0	0.00	30.75	5	822	0.61%
2018/01/22	1	30.30	3	30.40	30.20	-2	805	-0.25%
2018/01/19	3	30.65	0	0.00	30.40	3	814	0.37%
2018/01/18	5	30.80	0	0.00	30.80	5	805	0.62%
2018/01/16	1	30.80	8	31.00	30.85	-7	804	-0.87%
2018/01/15	0	0.00	2	31.10	31.05	-2	794	-0.25%
2018/01/12	1	31.25	1	31.65	31.10	0	793	0.00%
2018/01/11	11	31.20	6	31.29	31.45	5	784	0.64%
2018/01/10	7	31.96	3	32.08	31.50	4	769	0.52%
2018/01/09	0	0.00	36	31.73	31.60	-36	687	-5.23%
2018/01/05	0	0.00	16	30.98	30.80	-16	597	-2.68%
2018/01/04	0	0.00	10	30.27	30.10	-10	566	-1.77%
2018/01/03	1	30.00	1	30.25	30.15	0	552	0.00%
2018/01/02	1	29.55	16	29.89	30.05	-15	530	-2.83%