東鹼 (1708)-永豐金-苓雅券商分點個股進出

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

東鹼

(1708)

可現股當沖

股價
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

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－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	43.85	27	43.76	43.85	-23	4,095	-0.56%
2024/11/20	10	43.78	6	43.67	43.85	4	4,585	0.09%
2024/11/19	16	43.05	26	43.23	43.20	-10	4,589	-0.22%
2024/11/18	3	42.88	4	43.04	42.90	-1	4,634	-0.02%
2024/11/15	13	42.94	19	42.95	43.30	-6	4,660	-0.13%
2024/11/14	3	42.35	17	42.31	42.15	-14	4,643	-0.30%
2024/11/13	30	43.32	26	43.57	42.35	4	4,696	0.09%
2024/11/12	21	42.26	15	42.27	42.45	6	4,822	0.12%
2024/11/11	1	42.20	39.5	41.86	42.10	-38.5	4,983	-0.77%
2024/11/08	34.5	40.56	24	40.43	40.00	10.5	4,823	0.22%
2024/11/07	4	39.11	13	39.13	39.35	-9	4,749	-0.19%
2024/11/06	9	39.77	20	39.74	39.15	-11	4,734	-0.23%
2024/11/05	3	40.00	8	40.15	40.00	-5	4,718	-0.11%
2024/11/04	3	40.30	3	39.70	39.75	0	4,737	0.00%
2024/11/01	0	0.00	6	40.28	40.30	-6	4,768	-0.13%
2024/10/30	5	39.70	0	0.00	39.90	5	4,779	0.10%
2024/10/29	3	39.45	6	39.44	39.40	-3	4,802	-0.06%
2024/10/28	1	40.45	15	40.30	39.90	-14	4,793	-0.29%
2024/10/25	3	40.25	21	40.15	40.45	-18	4,789	-0.38%
2024/10/23	7	39.51	0	0.00	39.40	7	4,741	0.15%
2024/10/22	3	38.85	20	39.08	39.05	-17	4,790	-0.35%
2024/10/21	6	39.05	0	0.00	39.15	6	4,811	0.12%
2024/10/18	15	39.22	0	0.00	39.30	15	4,834	0.31%
2024/10/17	14	39.33	35	39.30	39.20	-21	4,868	-0.43%
2024/10/16	1	39.65	0	0.00	40.20	1	4,869	0.02%
2024/10/15	0	0.00	3	39.83	39.55	-3	4,833	-0.06%
2024/10/14	3	38.70	8	39.10	39.70	-5	4,836	-0.10%
2024/10/11	0	0.00	18	39.00	38.75	-18	4,854	-0.37%
2024/10/09	6	39.39	10	39.76	38.95	-4	4,857	-0.08%
2024/10/08	3	41.05	0	0.00	40.20	3	4,795	0.06%
2024/10/04	8	40.52	0	0.00	40.30	8	4,789	0.17%
2024/10/01	22	40.90	1	40.90	40.90	21	4,783	0.44%
2024/09/30	10	41.28	2	41.20	41.35	8	4,765	0.17%
2024/09/27	1	41.80	7	40.83	41.95	-6	4,740	-0.13%
2024/09/26	2	40.10	2	40.30	39.75	0	4,629	0.00%
2024/09/25	0	0.00	1	40.10	40.15	-1	4,593	-0.02%
2024/09/24	2	40.25	0	0.00	40.65	2	4,558	0.04%
2024/09/19	26	41.27	16	41.05	41.25	10	4,499	0.22%
2024/09/18	4	40.99	1	40.60	41.00	3	4,461	0.07%
2024/09/16	10	40.10	0	0.00	40.00	10	4,392	0.23%
2024/09/13	0	0.00	8	39.78	39.95	-8	4,355	-0.18%
2024/09/12	2	39.35	1	39.40	39.20	1	4,324	0.02%
2024/09/11	2	39.23	2	39.70	38.85	0	4,303	0.00%
2024/09/10	2	40.15	4	39.95	39.20	-2	4,274	-0.05%
2024/09/09	3	38.10	3	38.60	39.05	0	4,217	0.00%
2024/09/06	2	38.20	2	38.50	38.40	0	4,195	0.00%
2024/09/05	0	0.00	2	38.80	38.10	-2	4,186	-0.05%
2024/09/04	16	38.09	5	38.46	38.00	11	4,185	0.26%
2024/09/03	11	39.16	7	39.59	39.45	4	4,150	0.10%
2024/09/02	16	38.64	2	38.43	38.65	14	4,099	0.34%
2024/08/30	47	39.29	21	40.18	38.85	26	4,071	0.64%
2024/08/29	2	40.35	0	0.00	40.35	2	3,961	0.05%
2024/08/28	0	41.20	15.2	41.67	41.10	-15.2	3,841	-0.39%
2024/08/27	3	40.33	3	40.78	40.80	0	3,774	0.00%
2024/08/26	42	40.39	2	40.95	40.25	40	3,703	1.08%
2024/08/23	60	40.39	45	42.82	39.55	15	3,556	0.42%
2024/08/22	6	41.43	70.4	42.18	42.65	-64.4	2,972	-2.17%
2024/08/21	1.3	39.08	8	38.91	38.80	-6.7	2,455	-0.27%
2024/08/20	1	38.15	2	38.60	38.65	-1	2,399	-0.04%
2024/08/19	15	37.92	7.6	38.28	37.95	7.4	2,334	0.32%
2024/08/16	4	37.58	2	37.60	37.60	2	2,271	0.09%
2024/08/15	2	38.05	8	37.95	37.75	-6	2,243	-0.27%
2024/08/14	5.6	38.28	25	37.53	38.00	-19.4	2,139	-0.91%
2024/08/13	102	36.26	28	36.41	36.75	74	1,799	4.11%	大買/
2024/08/12	13	33.46	3	33.40	33.45	10	1,562	0.64%
2024/08/09	29	33.42	4.6	33.41	33.30	24.4	1,579	1.54%
2024/08/07	12	33.55	3.1	33.24	33.60	8.9	1,679	0.53%
2024/08/06	21.1	33.09	23	31.59	32.50	-1.9	1,746	-0.11%
2024/08/05	13	32.68	26	33.00	32.90	-13	1,771	-0.73%
2024/08/02	0	0.00	20	35.35	35.10	-20	1,875	-1.07%
2024/08/01	14	36.13	0	0.00	36.20	14	1,946	0.72%
2024/07/31	1	35.00	0	0.00	35.55	1	1,912	0.05%
2024/07/30	0	0.00	1	35.35	35.60	-1	1,909	-0.05%
2024/07/29	1	34.90	0	0.00	34.80	1	1,901	0.05%
2024/07/26	15.6	35.28	1	35.50	35.55	14.6	1,898	0.77%
2024/07/23	8	36.05	3	36.00	35.75	5	1,892	0.26%
2024/07/22	0	0.00	7	35.19	35.25	-7	1,831	-0.38%
2024/07/19	0	0.00	11	35.09	34.80	-11	1,803	-0.61%
2024/07/18	4	35.76	4	35.90	35.55	0	1,776	0.00%
2024/07/17	10	35.00	10	34.98	35.00	0	1,728	0.00%
2024/07/15	8	34.97	0	0.00	34.45	8	1,714	0.47%
2024/07/12	0	33.75	14	34.76	34.85	-14	1,698	-0.82%
2024/07/11	5	33.70	0	0.00	33.70	5	1,664	0.30%
2024/07/10	34	33.56	0	0.00	33.45	34	1,662	2.04%
2024/07/09	1	33.80	5	34.25	33.65	-4	1,658	-0.24%
2024/07/08	4	34.60	31	34.81	34.55	-27	1,642	-1.64%
2024/07/05	2	34.80	16	34.66	35.00	-14	1,617	-0.87%
2024/07/03	6	34.55	3	35.00	34.55	3	1,594	0.19%
2024/07/02	1	33.95	0	0.00	34.55	1	1,562	0.06%
2024/07/01	1	33.70	0	0.00	34.00	1	1,538	0.07%
2024/06/28	0	0.00	5	33.75	33.70	-5	1,535	-0.33%
2024/06/27	11	33.90	0	0.00	33.85	11	1,532	0.72%
2024/06/26	15	34.63	0	0.00	34.40	15	1,524	0.98%
2024/06/25	17	34.24	1	34.60	34.70	16	1,508	1.06%
2024/06/24	7	34.20	25	34.01	33.95	-18	1,470	-1.22%
2024/06/21	9.4	33.97	26	33.91	34.15	-16.6	1,465	-1.13%
2024/06/20	21	33.24	0.4	33.13	33.20	20.6	1,438	1.43%
2024/06/19	11	33.24	25	33.11	33.05	-14	1,434	-0.98%
2024/06/18	0	0.00	5	33.30	33.25	-5	1,433	-0.35%
2024/06/17	0	0.00	8	33.75	33.70	-8	1,433	-0.56%
2024/06/14	26	33.84	15	33.85	33.90	11	1,434	0.77%
2024/06/13	17	33.50	0.1	33.45	33.60	16.9	1,428	1.19%
2024/06/12	0	0.00	2	33.45	33.30	-2	1,425	-0.14%
2024/06/06	1	32.60	4	32.43	32.40	-3	1,377	-0.22%
2024/06/05	12	32.80	1	32.85	32.95	11	1,368	0.80%
2024/06/04	9.1	33.06	3	33.00	32.50	6.1	1,370	0.44%
2024/06/03	3	32.65	5	33.10	33.15	-2	1,373	-0.15%
2024/05/31	65	32.77	1	33.05	32.75	64	1,371	4.67%
2024/05/30	32	34.59	33	34.61	34.50	-1	1,316	-0.08%
2024/05/29	21	34.90	18	35.01	34.90	3	1,283	0.23%
2024/05/28	15	35.31	3	35.40	35.25	12	1,250	0.96%
2024/05/27	5	34.66	0	0.00	34.90	5	1,210	0.41%
2024/05/24	5	34.30	0	0.00	34.50	5	1,203	0.42%
2024/05/23	5	34.46	3	34.40	34.45	2	1,200	0.17%
2024/05/22	1	35.00	0	0.00	35.05	1	1,182	0.08%
2024/05/17	0	0.00	20	34.78	34.45	-20	1,112	-1.80%
2024/05/16	25	34.99	5	35.00	35.15	20	1,090	1.83%
2024/05/15	0	0.00	12	34.67	34.65	-12	1,061	-1.13%
2024/05/14	9	34.93	22	34.79	34.75	-13	1,039	-1.25%
2024/05/13	21	35.51	2	35.45	35.00	19	1,015	1.87%
2024/05/10	5	34.90	0.1	34.85	34.85	4.9	925	0.53%
2024/05/08	3	34.65	10	34.69	34.35	-7	795	-0.88%
2024/05/07	5	33.35	4.1	33.42	33.20	0.9	658	0.14%
2024/05/06	0	0.00	8	31.44	31.35	-8	571	-1.40%
2024/04/30	1	31.70	0	0.00	31.70	1	564	0.18%
2024/04/29	0	0.00	0.6	31.50	31.60	-0.6	555	-0.11%
2024/04/22	0	0.00	2	31.15	30.80	-2	537	-0.37%
2024/04/19	2	30.50	0	30.70	30.45	2	532	0.37%
2024/04/18	0	0.00	1.1	30.51	30.45	-1.1	519	-0.21%
2024/04/16	1.4	30.12	0	0.00	30.10	1.4	524	0.26%
2024/04/15	1	31.10	0	0.00	30.85	1	520	0.19%
2024/04/11	0	0.00	2	30.90	30.90	-2	518	-0.39%
2024/04/10	0	0.00	0	31.30	31.35	0	524	0.00%
2024/04/09	0	0.00	0	31.15	31.30	0	525	-0.01%
2024/04/08	0	0.00	0	30.70	30.85	0	518	0.00%
2024/04/02	0	0.00	1	31.00	31.00	-1	513	-0.19%
2024/03/27	2	30.85	0	0.00	30.95	2	534	0.37%
2024/03/26	1	30.70	0	0.00	30.75	1	542	0.18%
2024/03/25	2	30.93	0	0.00	31.00	2	550	0.36%
2024/03/22	0	0.00	1	30.75	30.80	-1	557	-0.18%
2024/03/20	2	30.58	0	0.00	30.50	2	572	0.35%
2024/03/15	5	30.50	0	0.00	30.40	5	569	0.88%
2024/03/13	5	30.80	0	0.00	30.35	5	577	0.87%
2024/03/08	3	30.43	7	30.11	30.00	-4	651	-0.61%
2024/03/07	10.2	30.60	10	30.48	30.40	0.2	770	0.03%
2024/03/06	4	31.03	5	31.00	31.00	-1	765	-0.13%
2024/03/05	0	31.35	0	0.00	31.25	0	757	0.01%
2024/03/04	3	31.23	3	31.32	31.35	0	756	0.00%
2024/03/01	0	0.00	0.6	31.50	31.60	-0.6	762	-0.08%
2024/02/29	0	0.00	1	31.80	31.80	-1	766	-0.13%
2024/02/27	3	31.55	4	31.63	31.50	-1	766	-0.13%
2024/02/26	0	0.00	2	32.00	32.10	-2	759	-0.26%
2024/02/23	2	31.95	0	0.00	31.80	2	753	0.27%
2024/02/19	0	0.00	1	32.50	32.50	-1	759	-0.13%
2024/02/16	0	0.00	1	32.00	31.95	-1	770	-0.13%
2024/02/15	0	0.00	4.1	31.40	31.50	-4.1	770	-0.54%
2024/02/05	0	0.00	4	31.55	31.50	-4	769	-0.52%
2024/02/01	0	0.00	1	32.25	32.15	-1	765	-0.13%
2024/01/31	5	32.25	0	0.00	32.35	5	768	0.65%
2024/01/30	3	32.50	3	32.70	32.50	0	767	0.00%
2024/01/29	0	0.00	5	32.85	32.90	-5	765	-0.66%
2024/01/26	1	32.35	0	0.00	32.20	1	754	0.13%
2024/01/17	0	0.00	3	31.28	31.30	-3	768	-0.39%
2024/01/12	0	0.00	3	32.30	31.75	-3	781	-0.38%
2024/01/11	0	0.00	1	31.75	31.80	-1	785	-0.13%
2024/01/10	1	31.55	0	0.00	31.30	1	823	0.13%
2024/01/09	6.2	31.70	5	31.91	31.60	1.2	822	0.15%
2024/01/03	3	32.40	0	0.00	32.30	3	840	0.36%
2023/12/29	0	32.65	0	0.00	32.75	0	846	0.00%
2023/12/28	0	0.00	1	32.55	32.55	-1	860	-0.12%
2023/12/25	3	32.25	0	0.00	32.30	3	868	0.35%
2023/12/21	3	33.85	0	0.00	33.80	3	852	0.35%
2023/12/20	0	0.00	5	34.10	33.90	-5	843	-0.59%
2023/12/19	2	33.10	0	0.00	33.20	2	834	0.24%
2023/12/15	0	0.00	0.1	33.30	33.35	-0.1	820	-0.01%
2023/12/11	5	32.65	7	32.68	32.50	-2	827	-0.24%
2023/12/08	1	33.30	5	33.45	33.05	-4	827	-0.48%
2023/12/07	10	33.13	0	0.00	33.05	10	825	1.21%
2023/12/05	6	33.93	5	33.70	33.60	1	808	0.12%
2023/12/04	6	34.84	3	34.55	34.75	3	758	0.39%
2023/12/01	3	32.35	35	32.46	32.35	-32	626	-5.11%
2023/11/30	0	0.00	2	32.15	32.25	-2	616	-0.32%
2023/11/27	0	0.00	6	31.98	31.75	-6	660	-0.91%
2023/11/20	0	0.00	1.1	31.45	31.40	-1.1	674	-0.16%
2023/11/16	0	0.00	1	31.45	31.30	-1	672	-0.15%
2023/11/10	0.3	30.30	0	0.00	30.10	0.3	710	0.04%
2023/11/09	0	0.00	1	30.35	30.35	-1	713	-0.14%
2023/11/08	0	0.00	4	30.30	30.30	-4	732	-0.55%
2023/11/01	7	30.10	5	29.85	29.95	2	794	0.25%
2023/10/31	7	30.46	0	0.00	30.35	7	796	0.88%
2023/10/30	3	30.77	0	0.00	30.70	3	846	0.35%
2023/10/27	8	30.86	4	31.20	30.70	4	853	0.47%
2023/10/26	0.1	30.70	0	0.00	30.45	0.1	866	0.01%
2023/10/20	0.2	30.70	0	0.00	30.75	0.2	958	0.02%
2023/10/18	2	32.20	2	32.25	32.05	0	1,221	0.00%
2023/10/17	1	31.90	0	0.00	31.75	1	1,216	0.08%
2023/10/13	0	0.00	1	32.20	32.05	-1	1,311	-0.08%
2023/10/12	1	32.15	0	0.00	32.15	1	1,321	0.08%
2023/10/11	1	32.35	0	0.00	32.40	1	1,328	0.08%
2023/10/06	1	31.50	0.1	31.50	31.35	0.9	1,323	0.07%
2023/10/05	2	30.63	0	0.00	31.15	2	1,333	0.15%
2023/10/04	5.2	29.79	0	0.00	30.25	5.2	1,337	0.39%
2023/10/03	1.3	30.58	10	30.56	30.50	-8.7	1,356	-0.64%
2023/10/02	4	30.90	14	30.88	30.90	-10	1,363	-0.73%
2023/09/28	1.3	31.20	10	31.10	31.10	-8.7	1,394	-0.62%
2023/09/27	1	31.50	1	31.50	31.40	0	1,452	0.00%
2023/09/26	1.1	31.76	2	31.85	31.60	-0.9	1,470	-0.06%
2023/09/25	2	31.90	0	0.00	31.90	2	1,489	0.13%
2023/09/22	0	0.00	1	32.30	32.25	-1	1,492	-0.07%
2023/09/21	2.3	31.72	0	0.00	31.60	2.3	1,492	0.15%
2023/09/19	2	32.08	0	0.00	32.00	2	1,501	0.13%
2023/09/15	0	0.00	0.1	32.70	32.80	-0.1	1,509	-0.01%
2023/09/12	6	31.20	0	0.00	31.20	6	1,502	0.40%
2023/09/11	9	31.38	0	0.00	31.20	9	1,510	0.60%
2023/09/08	2.1	31.58	6	31.77	31.60	-3.9	1,514	-0.26%
2023/09/07	1	31.90	6	32.20	31.85	-5	1,522	-0.33%
2023/09/05	0	0.00	1	32.65	32.70	-1	1,536	-0.07%
2023/09/04	0	0.00	1	32.65	32.60	-1	1,565	-0.06%
2023/09/01	20	32.65	20	32.85	32.65	0	1,572	0.00%
2023/08/29	0	0.00	0	31.70	31.80	0	1,533	0.00%
2023/08/28	1.2	31.90	0	0.00	31.65	1.2	1,548	0.08%
2023/08/25	0	0.00	0	32.05	32.00	0	1,555	0.00%
2023/08/24	1	32.35	0	0.00	32.20	1	1,556	0.06%
2023/08/23	3	32.25	0	0.00	32.40	3	1,560	0.19%
2023/08/22	0	0.00	3	32.20	32.15	-3	1,572	-0.19%
2023/08/21	3	32.80	0	0.00	32.30	3	1,579	0.19%
2023/08/18	0	0.00	6.1	33.15	32.90	-6.1	1,574	-0.39%
2023/08/17	6	31.63	0	0.00	31.80	6	1,542	0.39%
2023/08/16	1.1	31.21	0	0.00	31.30	1.1	1,544	0.07%
2023/08/15	1	31.80	0	0.00	31.85	1	1,550	0.06%
2023/08/14	12	32.20	0	0.00	31.75	12	1,559	0.77%
2023/08/11	2.5	33.07	3	33.05	33.00	-0.5	1,556	-0.03%
2023/08/10	6.6	33.42	0	0.00	33.25	6.6	1,563	0.42%
2023/08/07	13	35.15	12	35.10	35.15	1	1,589	0.06%
2023/08/02	1	35.70	0	0.00	35.15	1	1,753	0.06%
2023/07/28	1	34.60	0	0.00	34.60	1	1,749	0.06%
2023/07/27	1	35.15	0	0.00	35.15	1	1,733	0.06%
2023/07/26	1	35.30	0	0.00	35.10	1	1,725	0.06%
2023/07/25	26	35.42	23	36.43	35.50	3	1,720	0.17%
2023/07/24	12	36.73	8	37.70	36.65	4	1,694	0.24%
2023/07/21	18	38.79	31	37.82	37.70	-13	1,668	-0.78%
2023/07/20	40	36.00	39	35.88	36.00	1	1,480	0.07%
2023/07/18	3	34.30	4.1	35.17	34.95	-1.1	1,458	-0.07%
2023/07/17	7	33.48	0	0.00	33.45	7	1,490	0.47%
2023/07/14	8	33.46	6	33.00	33.40	2	1,499	0.13%
2023/07/13	3	33.47	6	33.45	33.20	-3	1,517	-0.20%
2023/07/11	1	34.55	0	34.70	34.60	1	1,538	0.06%
2023/07/10	5.1	34.69	0	0.00	34.50	5.1	1,550	0.33%
2023/07/07	6	35.58	0	0.00	35.60	6	1,541	0.39%
2023/07/06	13.5	36.57	1	36.65	36.30	12.5	1,543	0.81%
2023/07/05	2	39.50	14	39.66	39.60	-12	1,535	-0.78%
2023/07/04	1	39.40	0	0.00	39.35	1	1,482	0.07%
2023/06/30	1	38.95	0	0.00	38.75	1	1,495	0.07%
2023/06/28	0.6	38.80	0	0.00	38.65	0.6	1,629	0.04%
2023/06/27	0	0.00	0	39.10	38.90	0	1,753	0.00%
2023/06/26	0.8	39.10	0	0.00	39.10	0.8	1,767	0.04%
2023/06/19	3.6	39.04	3	38.90	38.95	0.6	1,812	0.03%
2023/06/15	1	38.70	0	0.00	38.45	1	1,838	0.05%
2023/06/14	0	0.00	2	38.75	38.75	-2	1,840	-0.11%
2023/06/12	1	38.05	0	0.00	38.00	1	1,886	0.05%
2023/06/09	1	38.40	3	38.60	38.60	-2	1,897	-0.11%
2023/06/08	0	0.00	10	38.68	38.50	-10	1,923	-0.52%
2023/06/05	4	37.91	0	0.00	37.85	4	2,040	0.20%
2023/05/31	3	36.60	0	0.00	36.95	3	2,605	0.12%
2023/05/30	0	0.00	2	36.50	36.50	-2	2,668	-0.07%
2023/05/23	4	37.10	0	0.00	37.10	4	2,889	0.14%
2023/05/19	10	36.55	0	0.00	36.50	10	2,936	0.34%
2023/05/18	2	36.50	0	0.00	36.50	2	2,940	0.07%
2023/05/17	3	36.40	0	0.00	36.45	3	2,941	0.10%
2023/05/16	1	36.20	0	0.00	36.00	1	2,936	0.03%
2023/05/12	2	36.80	0	0.00	36.40	2	2,919	0.07%
2023/05/11	2	36.80	0	0.00	36.60	2	2,926	0.07%
2023/05/10	1.1	36.25	0	0.00	36.70	1.1	2,923	0.04%
2023/05/09	11	37.33	4	37.43	37.00	7	2,901	0.24%
2023/05/08	9	40.46	0	0.00	40.30	9	2,786	0.32%
2023/05/05	4.1	41.24	0	0.00	41.25	4.1	2,765	0.15%
2023/05/02	2	41.35	4	41.51	41.60	-2	2,880	-0.07%
2023/04/27	1	41.25	9	41.10	41.25	-8	2,913	-0.27%
2023/04/26	5	40.54	2	40.70	40.70	3	2,892	0.10%
2023/04/25	10	40.66	5	40.85	40.60	5	2,888	0.17%
2023/04/21	8	41.31	4	41.30	41.30	4	2,886	0.14%
2023/04/20	5	42.45	6	42.04	42.00	-1	2,914	-0.03%
2023/04/19	7	42.30	0	0.00	42.35	7	2,855	0.25%
2023/04/18	0	0.00	2	42.95	42.65	-2	2,851	-0.07%
2023/04/17	2	43.20	4	43.15	43.20	-2	2,830	-0.07%
2023/04/14	1	42.80	0	0.00	42.80	1	2,803	0.04%
2023/04/13	3	42.77	0	0.00	42.65	3	2,798	0.11%
2023/04/12	5	42.95	2	42.90	42.95	3	2,795	0.11%
2023/04/11	1	42.80	2	42.90	42.75	-1	2,792	-0.04%
2023/04/10	0	0.00	2	42.70	42.90	-2	2,799	-0.07%
2023/04/07	0	0.00	5	42.30	42.20	-5	2,809	-0.18%
2023/04/06	1	42.10	0	0.00	42.05	1	2,803	0.04%
2023/03/31	6	42.56	5	42.70	42.55	1	2,787	0.04%
2023/03/30	1	42.60	0	0.00	42.60	1	2,792	0.04%
2023/03/29	31	43.48	27	43.09	42.65	4	2,784	0.14%
2023/03/28	3	43.03	10	43.22	42.95	-7	2,706	-0.26%
2023/03/27	1	41.80	0	0.00	41.90	1	2,617	0.04%
2023/03/24	0	42.30	0	0.00	41.95	0	2,629	0.00%
2023/03/23	2	42.18	0	0.00	42.25	2	2,615	0.08%
2023/03/21	4	41.94	0.1	42.30	42.20	3.9	2,628	0.15%
2023/03/20	2	42.00	2	41.90	41.85	0	2,622	0.00%
2023/03/16	8	42.45	3	41.90	41.80	5	2,626	0.19%
2023/03/15	6	43.03	6	43.00	43.10	0	2,611	0.00%
2023/03/14	2	42.40	2	42.10	42.70	0	2,643	0.00%
2023/03/13	5	42.10	2	42.55	42.30	3	2,680	0.11%
2023/03/10	7	43.20	5	43.17	42.85	2	2,732	0.07%
2023/03/09	4	43.90	3	43.78	43.95	1	2,797	0.04%
2023/03/08	5	43.88	5	43.75	43.80	0	2,894	0.00%
2023/03/07	6	44.53	4	44.90	44.55	2	2,837	0.07%
2023/03/06	16	45.22	49.2	45.41	45.05	-33.2	2,779	-1.19%
2023/03/03	46.2	44.65	13.1	43.70	44.80	33.1	2,628	1.26%
2023/03/02	7	42.80	2	43.05	42.65	5	2,531	0.20%
2023/03/01	9	43.05	1	42.60	42.40	8	2,516	0.32%
2023/02/24	5	43.29	2	42.45	42.50	3	2,448	0.12%
2023/02/23	6	42.58	9	42.72	42.55	-3	2,399	-0.13%
2023/02/22	1	41.85	3	41.87	41.85	-2	2,397	-0.08%
2023/02/21	3	42.47	0	0.00	42.15	3	2,414	0.12%
2023/02/20	2	42.35	4	42.04	42.40	-2	2,428	-0.08%
2023/02/17	1	40.85	0	0.00	41.25	1	2,423	0.04%
2023/02/15	3	41.05	0	0.00	41.00	3	2,538	0.12%
2023/02/14	0	0.00	1	41.00	40.90	-1	2,560	-0.04%
2023/02/13	1	40.55	0	0.00	40.80	1	2,602	0.04%
2023/02/10	3	41.14	0	0.00	41.10	3	2,647	0.11%
2023/02/09	0	0.00	1	41.70	41.70	-1	2,678	-0.04%
2023/02/06	1	42.00	1	42.20	41.85	0	2,770	0.00%
2023/02/03	2	42.43	0	0.00	42.35	2	2,814	0.07%
2023/02/02	2	42.50	3	42.53	42.45	-1	2,825	-0.04%
2023/02/01	1	42.50	0	0.00	42.45	1	2,941	0.03%
2023/01/31	0	0.00	2	41.81	42.45	-2	2,960	-0.07%
2023/01/30	0	41.50	7	41.24	41.45	-7	2,949	-0.24%
2023/01/17	0	0.00	3	40.77	40.80	-3	2,976	-0.10%
2023/01/13	0	0.00	2	40.65	40.55	-2	3,199	-0.06%
2023/01/12	0	0.00	0.3	40.53	40.70	-0.3	3,468	-0.01%
2023/01/11	7	40.07	2	40.10	40.05	5	3,491	0.14%
2023/01/10	12	40.15	4	40.25	39.95	8	3,499	0.23%
2023/01/09	3	41.40	8	41.43	41.15	-5	3,484	-0.14%
2023/01/06	4	40.53	2	40.85	40.85	2	3,516	0.06%
2023/01/05	0	0.00	4	40.90	40.65	-4	3,590	-0.11%
2023/01/04	2	40.83	1	40.80	40.55	1	3,636	0.03%
2023/01/03	0	0.00	2	40.30	40.60	-2	3,682	-0.05%
2022/12/30	13	40.25	0	0.00	40.10	13	3,711	0.35%
2022/12/29	4	40.03	5	40.15	40.25	-1	3,731	-0.03%
2022/12/27	2	41.30	0	0.00	41.35	2	3,807	0.05%
2022/12/26	2	40.90	0	0.00	40.85	2	3,827	0.05%
2022/12/23	0.1	40.93	0	0.00	40.75	0.1	3,901	0.00%
2022/12/22	23	41.44	22	41.20	41.30	1	3,981	0.03%
2022/12/21	3	40.95	2	41.05	40.60	1	4,095	0.02%
2022/12/20	2	40.70	2	41.35	40.40	0	4,140	0.00%
2022/12/19	8	41.51	0	0.00	41.35	8	4,207	0.19%
2022/12/16	4.1	42.44	1	42.40	42.40	3.1	4,237	0.07%
2022/12/15	1	43.15	0	0.00	43.15	1	4,251	0.02%
2022/12/14	4	42.73	4	42.75	42.80	0	4,352	0.00%
2022/12/13	2	43.05	0	0.00	42.75	2	4,429	0.05%
2022/12/07	1	43.80	1	43.10	43.25	0	5,876	0.00%
2022/12/06	0	43.80	5	43.92	43.45	-5	6,022	-0.08%
2022/12/05	0	0.00	10	44.66	44.70	-10	6,138	-0.16%
2022/12/02	0	0.00	1.4	45.12	45.15	-1.4	6,300	-0.02%
2022/12/01	4	44.28	3.4	44.37	44.25	0.6	6,567	0.01%
2022/11/30	2	43.20	12	43.60	43.40	-10	6,546	-0.15%
2022/11/29	0	0.00	0.2	42.20	42.30	-0.2	6,476	0.00%
2022/11/28	1	41.85	0	0.00	42.10	1	6,534	0.02%
2022/11/25	3	42.10	0	0.00	42.00	3	6,859	0.04%
2022/11/24	16	42.32	3	42.00	42.25	13	6,887	0.19%
2022/11/23	5.1	44.05	6	43.92	44.15	-1	6,781	-0.01%
2022/11/22	2	43.10	0	0.00	43.20	2	6,888	0.03%
2022/11/21	0	0.00	0	43.60	43.45	0	7,055	0.00%
2022/11/18	3	43.37	0	0.00	43.10	3	7,312	0.04%
2022/11/17	4.1	44.07	3	43.93	43.90	1.1	8,058	0.01%
2022/11/16	1	43.55	3	44.03	43.85	-2	8,663	-0.02%
2022/11/15	7	43.79	4.2	43.89	43.90	2.8	8,699	0.03%
2022/11/14	1.3	44.16	3	44.00	44.40	-1.7	8,794	-0.02%
2022/11/11	2	43.70	53.5	43.58	43.35	-51.5	8,829	-0.58%
2022/11/10	2	42.65	0	0.00	42.60	2	9,145	0.02%
2022/11/09	10	43.05	1	43.25	43.20	9	9,292	0.10%
2022/11/08	1	42.30	13	43.19	42.45	-12	9,405	-0.13%
2022/11/07	5	42.06	5.1	42.20	42.10	-0.1	9,633	0.00%
2022/11/04	0	0.00	2	41.80	41.95	-2	9,658	-0.02%
2022/11/03	0	0.00	1	41.15	41.50	-1	9,709	-0.01%
2022/11/02	1	40.95	0	0.00	41.25	1	9,744	0.01%
2022/11/01	3	40.60	4	40.84	41.15	-1	9,751	-0.01%
2022/10/31	3	40.03	11	40.16	40.20	-8	9,752	-0.08%
2022/10/28	5	39.72	2	40.35	39.45	3	9,786	0.03%
2022/10/27	2	39.60	2	39.96	40.65	0	9,724	0.00%
2022/10/26	3	39.63	12	39.59	39.35	-9	9,747	-0.09%
2022/10/25	12.2	40.24	6	40.33	40.10	6.2	9,792	0.06%
2022/10/24	4	40.25	3	40.35	40.20	1	9,827	0.01%
2022/10/21	3	40.45	5	40.29	39.60	-2	10,008	-0.02%
2022/10/20	35	39.58	20	39.36	38.85	15	9,960	0.15%
2022/10/19	5	39.43	6	39.86	39.50	-1	9,829	-0.01%
2022/10/18	2	39.48	1.1	39.30	39.25	0.9	9,847	0.01%
2022/10/17	0	0.00	0	38.05	39.15	0	9,959	0.00%
2022/10/14	1	38.95	1	39.35	39.25	0	10,033	0.00%
2022/10/13	6.1	38.81	14	37.88	37.65	-7.9	10,121	-0.08%
2022/10/12	5.1	40.59	8	40.59	40.20	-3	10,390	-0.03%
2022/10/11	4.1	41.29	1	41.40	41.15	3.1	10,398	0.03%
2022/10/07	15.1	43.04	3	43.38	42.90	12.1	10,431	0.12%
2022/10/06	6	42.49	0	0.00	43.00	6	10,580	0.06%
2022/10/05	7	43.47	7	43.84	43.15	0	10,829	0.00%
2022/10/04	4	42.70	4	42.93	43.25	0	11,540	0.00%
2022/10/03	2	41.90	5	41.88	41.90	-3	11,548	-0.03%
2022/09/30	1	39.80	1	40.20	41.60	0	11,547	0.00%
2022/09/29	1	42.51	2	42.24	41.45	-1	11,529	-0.01%
2022/09/28	9	42.54	2	42.45	41.20	7	11,508	0.06%
2022/09/27	2	45.02	2	44.95	45.55	0	11,458	0.00%
2022/09/26	6	45.15	5.1	44.99	45.00	0.9	11,520	0.01%
2022/09/23	5	49.21	2	48.03	47.90	3	11,524	0.03%
2022/09/22	1	48.50	0	0.00	48.85	1	11,540	0.01%
2022/09/21	5	48.64	8	48.88	48.50	-3	11,545	-0.03%
2022/09/20	1	48.35	1	48.40	48.40	0	11,483	0.00%
2022/09/19	54.1	49.82	9	48.78	48.10	45.1	11,480	0.39%
2022/09/16	13.1	52.08	119.7	52.44	52.10	-106.6	11,116	-0.96%	大賣/鉅額交易
2022/09/15	61.1	52.20	75	51.83	51.80	-13.9	10,753	-0.13%
2022/09/14	0	0.00	11	48.89	49.05	-11	10,357	-0.11%
2022/09/13	41.1	50.77	12	50.28	49.20	29.1	10,436	0.28%
2022/09/12	6	49.82	7	50.29	50.50	-1	10,414	-0.01%
2022/09/08	75	49.06	1	49.05	49.60	74	10,439	0.71%
2022/09/07	27	48.56	32	48.38	49.05	-5	10,388	-0.05%
2022/09/06	16.1	47.25	8.1	47.19	46.10	8	10,126	0.08%
2022/09/05	5	48.41	26	48.10	47.90	-21	10,170	-0.21%
2022/09/02	15	49.04	8	48.99	48.85	7	10,351	0.07%
2022/09/01	20	49.93	7	49.99	49.00	13	10,433	0.12%
2022/08/31	7	48.20	26	48.18	48.20	-19	10,327	-0.18%
2022/08/30	25	49.17	4	49.20	49.00	21	10,338	0.20%
2022/08/29	15	48.93	7	48.66	48.40	8	10,345	0.08%
2022/08/26	7	51.49	13.1	51.96	50.50	-6.1	10,307	-0.06%
2022/08/25	24	51.80	20.1	51.99	51.70	3.9	10,272	0.04%
2022/08/24	91	52.17	119	51.90	52.10	-28	10,231	-0.27%	大賣/
2022/08/23	33	50.63	49.1	50.44	50.70	-16.1	9,972	-0.16%
2022/08/22	14	48.87	14	48.65	48.50	0	9,618	0.00%
2022/08/19	12	49.39	7	49.64	48.75	5	9,822	0.05%
2022/08/18	27	48.68	7	48.76	48.75	20	10,018	0.20%
2022/08/17	28	49.31	13	49.43	49.05	15	10,280	0.15%
2022/08/16	26.1	48.61	25	48.02	48.05	1.1	10,650	0.01%
2022/08/15	4	49.26	3	49.43	49.35	1	11,160	0.01%
2022/08/12	5	48.45	17	48.51	48.25	-12	11,284	-0.11%
2022/08/11	15	47.33	12	47.33	46.90	3	11,401	0.03%
2022/08/10	6	48.11	5	48.04	47.55	1	11,732	0.01%
2022/08/09	1	48.20	3.2	48.04	48.35	-2.2	12,276	-0.02%
2022/08/08	14	47.39	11	47.70	47.75	3	13,090	0.02%
2022/08/05	6	46.49	3	47.08	47.95	3	13,654	0.02%
2022/08/04	1	45.36	3	45.68	46.30	-2	14,050	-0.01%
2022/08/02	4	46.92	3	47.22	46.80	1	15,652	0.01%
2022/08/01	8	48.59	16	48.68	48.60	-8	16,762	-0.05%
2022/07/29	1	47.30	7	47.65	47.85	-6	18,292	-0.03%
2022/07/28	29	48.11	18.1	48.19	47.50	10.9	18,804	0.06%
2022/07/27	9	46.32	8.1	46.54	46.90	0.9	19,191	0.00%
2022/07/26	6	45.63	10	46.62	46.25	-4	19,553	-0.02%
2022/07/25	2	45.30	5	45.15	45.70	-3	20,384	-0.01%
2022/07/22	7.3	45.55	7	46.55	45.25	0.3	22,032	0.00%
2022/07/21	3	45.60	1	45.40	45.60	2	22,803	0.01%
2022/07/20	6	47.03	4	47.08	46.50	2	23,657	0.01%
2022/07/19	18	47.35	22.2	47.93	46.65	-4.2	24,294	-0.02%
2022/07/18	0	0.00	4	45.85	45.10	-4	24,980	-0.02%
2022/07/15	3	45.25	5.1	44.90	45.40	-2.1	25,809	-0.01%
2022/07/14	9.1	44.68	5	44.03	45.20	4.1	27,095	0.02%
2022/07/13	17	45.75	9	46.16	44.65	8	29,111	0.03%
2022/07/12	39.1	47.80	23	48.61	45.40	16.1	31,272	0.05%
2022/07/11	0	0.00	3.3	50.00	50.00	-3.3	32,433	-0.01%
2022/07/08	0	0.00	5	45.86	45.50	-5	34,197	-0.01%
2022/07/07	5	45.11	0	0.00	45.50	5	36,022	0.01%
2022/07/06	3	44.56	2	46.20	44.60	1	38,830	0.00%
2022/07/05	5	45.80	23	45.86	46.60	-18	39,761	-0.05%
2022/07/04	11	45.64	3	44.79	45.10	8	40,939	0.02%
2022/07/01	6	45.39	3	44.58	43.45	3	41,746	0.01%
2022/06/30	0	45.30	4	45.59	45.30	-4	42,733	-0.01%
2022/06/29	13	46.88	8	46.84	46.60	5	44,488	0.01%
2022/06/28	10	48.35	10	48.33	48.20	0	46,429	0.00%
2022/06/27	2	48.87	8	48.56	48.75	-6	47,870	-0.01%
2022/06/24	9	47.37	4	47.30	47.10	5	51,556	0.01%
2022/06/23	3	48.18	6	48.12	47.35	-3	53,936	-0.01%
2022/06/22	8.1	49.00	8	48.12	48.00	0.1	55,460	0.00%
2022/06/21	0	0.00	6.1	48.86	49.85	-6.1	57,907	-0.01%
2022/06/20	0.2	48.13	2.3	47.89	47.40	-2.1	59,482	0.00%
2022/06/17	11	49.10	10	49.55	49.50	1	60,390	0.00%
2022/06/16	0	50.50	0.1	52.60	49.20	-0.1	60,469	0.00%
2022/06/15	10	51.91	5	51.76	52.20	5	60,861	0.01%
2022/06/14	0.1	50.90	1	51.10	51.60	-0.9	61,113	0.00%
2022/06/13	24	52.66	29	52.19	52.10	-5	61,744	-0.01%
2022/06/10	4.1	51.95	1	52.20	52.10	3.1	62,909	0.00%
2022/06/09	14	53.57	0	0.00	53.10	14	63,963	0.02%
2022/06/08	6	55.15	12	55.76	55.00	-6	64,169	-0.01%
2022/06/07	8	55.40	6	54.93	55.50	2	64,538	0.00%
2022/06/06	6.1	55.00	7	54.14	55.00	-0.9	64,775	0.00%
2022/06/02	16	54.59	20	54.69	54.50	-4	65,227	-0.01%
2022/06/01	17	55.28	24	55.52	55.30	-7	66,188	-0.01%
2022/05/31	36	55.03	17	55.14	55.10	19	66,495	0.03%
2022/05/30	31	56.51	28	57.19	57.10	3	66,290	0.00%
2022/05/27	18	57.23	16	56.74	56.30	2	66,757	0.00%
2022/05/26	18	58.43	18	57.96	57.30	0	66,793	0.00%
2022/05/25	17	58.04	20	58.63	59.10	-3	66,980	0.00%
2022/05/24	30	59.01	30.1	58.85	57.70	-0.1	67,492	0.00%
2022/05/23	51	58.68	59.1	59.33	60.00	-8.1	67,475	-0.01%
2022/05/20	12	56.83	38	56.59	56.80	-26	67,499	-0.04%
2022/05/19	25.1	55.70	17	56.11	56.00	8.1	68,010	0.01%
2022/05/18	49	58.00	33	57.89	58.00	16	68,123	0.02%
2022/05/17	17.2	58.26	17.1	57.73	57.10	0.1	67,820	0.00%
2022/05/16	169.2	57.35	167	57.11	57.60	2.2	67,246	0.00%	大買/大賣/
2022/05/13	20	54.57	27	55.74	57.30	-7	66,438	-0.01%
2022/05/12	30.1	53.68	34	54.00	53.00	-4	65,827	-0.01%
2022/05/11	71.1	55.62	73	54.48	55.20	-2	65,391	0.00%
2022/05/10	91.2	56.78	101	56.79	55.40	-9.8	64,624	-0.02%	大賣/
2022/05/09	198	61.93	178	61.55	60.00	20	63,659	0.03%	大買/大賣/
2022/05/06	136	62.15	136	62.45	62.60	0	62,466	0.00%	大買/大賣/
2022/05/05	17	60.01	63	59.75	61.00	-46	60,851	-0.08%
2022/05/04	66	59.25	48	59.43	58.90	18	60,262	0.03%
2022/05/03	20	57.39	22	57.75	57.90	-2	59,631	0.00%
2022/04/29	58.1	59.03	41	59.01	58.70	17.1	59,225	0.03%
2022/04/28	170.2	61.42	180	60.98	59.60	-9.8	58,292	-0.02%	大買/大賣/
2022/04/27	30	60.08	28	59.35	57.50	2	56,591	0.00%
2022/04/26	22	59.76	18.4	59.39	59.90	3.6	55,723	0.01%
2022/04/25	27.5	62.43	34	61.79	61.30	-6.5	54,787	-0.01%
2022/04/22	52	65.31	38.3	64.22	63.30	13.8	54,173	0.03%
2022/04/21	54	68.14	92	68.48	67.10	-38	53,260	-0.07%
2022/04/20	86	69.27	99	69.82	69.00	-13	52,464	-0.02%
2022/04/19	72	70.53	52.1	70.54	68.70	20	51,235	0.04%
2022/04/18	107	68.41	140	69.45	71.70	-33	49,072	-0.07%	大買/大賣/
2022/04/15	129	68.03	54	67.15	65.20	75	46,694	0.16%	大買/
2022/04/14	73	67.84	73	68.21	67.80	0	44,797	0.00%
2022/04/13	56.1	69.10	50.1	68.99	66.40	6	42,994	0.01%
2022/04/12	120.2	66.27	98	66.70	66.80	22.2	41,136	0.05%	大買/
2022/04/11	21	66.19	13.5	66.74	67.80	7.5	38,299	0.02%
2022/04/08	14.4	60.14	60.1	60.70	61.70	-45.7	37,341	-0.12%
2022/04/07	77	58.02	71.1	56.95	56.10	5.9	36,101	0.02%
2022/04/06	86.2	58.79	75	58.87	58.50	11.2	35,192	0.03%
2022/04/01	43	57.32	36	57.69	57.80	7	34,117	0.02%
2022/03/31	88.2	58.66	86.5	58.33	55.60	1.7	32,297	0.01%
2022/03/30	51.6	58.03	64.8	57.75	56.70	-13.1	30,335	-0.04%
2022/03/29	145.1	63.45	134.3	63.68	62.90	10.7	28,862	0.04%	大買/大賣/
2022/03/28	187.1	55.94	188.5	56.70	60.20	-1.4	25,109	-0.01%	大買/大賣/
2022/03/25	78.1	53.12	103	53.15	54.80	-24.9	22,696	-0.11%	大賣/
2022/03/24	143.1	52.49	148.8	52.68	51.80	-5.7	21,101	-0.03%	大買/大賣/
2022/03/23	135.2	49.65	131	49.21	50.60	4.2	18,562	0.02%	大買/大賣/
2022/03/22	136	47.59	211.6	48.10	49.95	-75.6	16,892	-0.45%	大買/大賣/
2022/03/21	5.1	45.16	13.7	45.10	45.45	-8.6	15,894	-0.05%
2022/03/18	44.5	45.17	191	44.96	44.70	-146.5	15,684	-0.93%	大賣/鉅額交易
2022/03/17	166.2	44.61	8	43.87	43.05	158.2	15,315	1.03%	大買/鉅額交易
2022/03/16	39	45.21	26	45.81	43.85	13	15,210	0.09%
2022/03/15	104.6	49.88	95	48.96	45.00	9.6	14,501	0.07%	大買/
2022/03/14	203.5	46.30	264.2	46.49	48.40	-60.7	13,155	-0.46%	大買/大賣/
2022/03/11	161	43.07	205.3	43.32	44.00	-44.3	11,993	-0.37%	大買/大賣/
2022/03/10	29	43.10	19.4	42.92	43.80	9.6	11,624	0.08%
2022/03/09	38	40.97	32	41.36	41.00	6	11,439	0.05%
2022/03/08	143	41.90	53	42.03	41.20	90	11,353	0.79%	大買/
2022/03/07	312.1	44.98	271	44.84	43.40	41.1	10,831	0.38%	大買/大賣/
2022/03/04	88	43.23	190	43.07	43.80	-102	9,824	-1.04%	大賣/鉅額交易
2022/03/03	6	41.90	61	42.30	42.60	-55	9,365	-0.59%
2022/03/02	255	42.29	92.1	42.00	41.35	162.9	9,109	1.79%	大買/鉅額交易
2022/03/01	32.1	41.93	37.6	40.63	42.45	-5.5	8,603	-0.06%
2022/02/25	142	41.33	145.4	41.71	40.65	-3.4	8,385	-0.04%	大買/大賣/
2022/02/24	137.4	41.86	222.4	41.68	41.05	-85	7,923	-1.07%	大買/大賣/
2022/02/23	41.3	41.05	55	41.21	41.45	-13.7	7,092	-0.19%
2022/02/22	107.2	40.23	59	40.90	38.30	48.2	6,374	0.76%	大買/
2022/02/21	120	39.28	40.1	39.65	39.75	79.9	5,705	1.40%	大買/
2022/02/18	13.1	37.70	43.6	37.77	39.25	-30.6	4,926	-0.62%
2022/02/17	15	35.71	18	35.06	35.70	-3	4,461	-0.07%
2022/02/16	22	35.10	23	34.89	35.15	-1	4,404	-0.02%
2022/02/15	7	34.52	59	34.53	34.65	-52	4,381	-1.19%
2022/02/11	1	34.30	40	34.10	33.80	-39	4,379	-0.89%
2022/02/10	0	0.00	28	33.62	33.70	-28	4,387	-0.64%
2022/02/07	0	32.80	0	0.00	32.80	0	4,483	0.00%
2022/01/26	2	31.43	5	31.32	31.40	-3	4,504	-0.07%
2022/01/25	3	31.17	1	31.25	31.00	2	4,523	0.04%
2022/01/24	1	31.90	0	0.00	31.80	1	4,549	0.02%
2022/01/21	125	33.21	1	33.25	32.85	124	4,526	2.74%	大買/鉅額交易
2022/01/20	2	33.95	1	34.15	33.85	1	4,503	0.02%
2022/01/18	1	35.00	0	0.00	34.85	1	4,611	0.02%
2022/01/17	21	35.88	16	36.05	35.85	5	4,625	0.11%
2022/01/14	9	36.40	16	36.52	36.90	-7	4,653	-0.15%
2022/01/13	20	35.84	22	35.86	35.85	-2	4,782	-0.04%
2022/01/12	4	35.83	49	35.64	36.00	-45	5,831	-0.77%
2022/01/11	1	35.05	3	34.63	34.50	-2	5,893	-0.03%
2022/01/10	9	34.79	15	34.83	34.90	-6	5,907	-0.10%
2022/01/05	0	0.00	2	34.43	34.50	-2	5,892	-0.03%
2022/01/04	3	34.65	0	0.00	34.40	3	5,934	0.05%
2022/01/03	3	34.10	4	34.43	34.55	-1	5,983	-0.02%
2021/12/30	0	0.00	1	34.05	34.05	-1	6,108	-0.02%
2021/12/27	0	0.00	10.2	33.20	33.05	-10.2	6,342	-0.16%
2021/12/24	1	33.25	0	0.00	33.00	1	6,439	0.02%
2021/12/23	2	33.48	0	33.45	33.35	2	6,540	0.03%
2021/12/22	13	33.67	0	0.00	33.65	13	6,760	0.19%
2021/12/21	2	33.85	17	33.51	34.20	-15	6,899	-0.22%
2021/12/20	5	33.74	29	33.87	33.50	-24	6,886	-0.35%
2021/12/17	11	33.64	1	33.50	33.60	10	6,883	0.15%
2021/12/16	7	33.75	1	33.55	33.40	6	6,856	0.09%
2021/12/15	2	34.65	3.9	34.29	34.10	-1.9	6,822	-0.03%
2021/12/14	8	35.12	12	35.67	34.95	-4	6,776	-0.06%
2021/12/13	5	36.73	1	36.55	35.80	4	6,784	0.06%
2021/12/10	11	36.41	13.2	36.53	36.60	-2.2	6,712	-0.03%
2021/12/09	2	35.15	0.5	34.80	34.80	1.5	6,529	0.02%
2021/12/08	1.4	35.52	0.1	35.85	35.55	1.4	6,496	0.02%
2021/12/07	69	36.11	9	36.02	35.90	60	6,448	0.93%
2021/12/06	1	36.55	6	36.28	36.45	-5	6,404	-0.08%
2021/12/03	20	36.55	12	36.47	36.00	8	6,342	0.13%
2021/12/02	3	36.32	54	36.15	35.55	-51	6,078	-0.84%
2021/12/01	0	0.00	3.1	34.99	35.40	-3.1	5,855	-0.05%
2021/11/30	5	35.17	7.2	35.09	35.30	-2.2	5,825	-0.04%
2021/11/29	3	33.95	8.1	33.61	34.55	-5.1	5,782	-0.09%
2021/11/26	37	33.86	35	34.29	33.30	2	5,756	0.03%
2021/11/25	21	35.19	19	35.72	34.30	2	5,736	0.03%
2021/11/24	0	0.00	4.2	34.21	34.75	-4.2	5,537	-0.08%
2021/11/23	2	33.65	6	33.37	33.50	-4	5,532	-0.07%
2021/11/22	16	33.29	5	33.23	33.05	11	5,565	0.20%
2021/11/19	15	33.01	4	32.76	32.75	11	5,610	0.20%
2021/11/18	4	32.86	20	32.75	32.75	-16	5,851	-0.27%
2021/11/17	0	32.15	3	32.35	32.35	-3	6,208	-0.05%
2021/11/16	6	32.28	3	31.92	32.10	3	6,408	0.05%
2021/11/15	2	31.80	0	0.00	31.65	2	6,492	0.03%
2021/11/12	3	31.65	13	32.12	32.15	-10	6,512	-0.15%
2021/11/11	2	31.78	1	31.65	31.65	1	6,470	0.02%
2021/11/10	9	31.51	0	0.00	31.35	9	6,455	0.14%
2021/11/09	8	31.46	0	0.00	31.25	8	6,461	0.12%
2021/11/08	2	31.40	7	31.34	31.10	-5	6,427	-0.08%
2021/11/05	0	0.00	3.6	30.73	30.75	-3.6	6,400	-0.06%
2021/11/04	3	30.70	4	30.96	30.40	-1	6,390	-0.02%
2021/11/03	10	30.54	8	30.24	30.50	2	6,362	0.03%
2021/11/02	18	30.19	4	30.40	30.05	14	6,364	0.22%
2021/11/01	0	0.00	5	30.31	30.10	-5	6,341	-0.08%
2021/10/29	8	30.71	14.1	30.87	30.70	-6.1	6,290	-0.10%
2021/10/28	1	30.95	4	30.94	30.95	-3	6,260	-0.05%
2021/10/27	4.3	30.87	1	30.85	30.90	3.3	6,240	0.05%
2021/10/26	11	31.25	7	31.51	31.15	4	6,210	0.06%
2021/10/25	7	32.65	5	32.61	32.60	2	6,117	0.03%
2021/10/22	12.5	32.58	19	33.11	32.35	-6.5	6,084	-0.11%
2021/10/21	10.5	34.86	6	35.22	34.50	4.5	5,923	0.08%
2021/10/20	75	35.52	63.6	35.52	35.35	11.4	5,681	0.20%
2021/10/19	22	33.16	41.8	34.41	34.75	-19.8	4,571	-0.43%
2021/10/18	0	0.00	1.3	31.32	31.60	-1.3	4,403	-0.03%
2021/10/15	1	31.40	1.4	31.30	31.15	-0.4	4,400	-0.01%
2021/10/14	11	31.31	1	31.40	31.15	10	4,403	0.23%
2021/10/12	0	0.00	2	31.40	31.15	-2	4,417	-0.05%
2021/10/08	8.6	31.77	8	31.69	31.70	0.6	4,495	0.01%
2021/10/07	3	31.83	10	31.50	31.55	-7	4,477	-0.16%
2021/10/06	11	30.80	6	31.27	30.55	5	4,408	0.11%
2021/10/05	2	30.33	4	30.45	30.80	-2	4,410	-0.05%
2021/10/04	24.3	31.32	32	31.34	31.00	-7.7	4,406	-0.17%
2021/10/01	5	31.72	0	0.00	30.70	5	4,313	0.12%
2021/09/30	11	31.19	12	32.13	32.70	-1	4,287	-0.02%
2021/09/29	25	31.27	18	31.87	30.55	7	4,279	0.16%
2021/09/28	6	31.38	12	31.06	31.65	-6	4,227	-0.14%
2021/09/27	3.1	30.00	0	0.00	30.40	3.1	4,267	0.07%
2021/09/24	1	29.95	0	0.00	29.55	1	4,559	0.02%
2021/09/23	0	0.00	1	29.45	29.25	-1	5,193	-0.02%
2021/09/17	3	30.50	2	30.10	30.00	1	6,467	0.02%
2021/09/16	3	30.30	5	30.87	30.40	-2	7,413	-0.03%
2021/09/15	7.1	29.34	6	29.65	30.75	1.1	7,897	0.01%
2021/09/14	4	28.99	8	29.40	29.20	-4	8,365	-0.05%
2021/09/13	11	29.19	0	0.00	29.00	11	8,416	0.13%
2021/09/09	0	0.00	0	28.70	28.60	0	8,879	0.00%
2021/09/08	3	28.75	0	0.00	28.60	3	8,880	0.03%
2021/09/07	3	28.90	0	0.00	28.85	3	8,872	0.03%
2021/09/06	1	28.50	1	28.55	28.35	0	8,849	0.00%
2021/09/03	0	0.00	6	29.30	29.10	-6	8,852	-0.07%
2021/09/02	1	29.50	1	29.99	29.50	0	8,836	0.00%
2021/09/01	5	30.23	2	30.25	30.10	3	8,778	0.03%
2021/08/31	3	31.33	7	31.55	31.35	-4	8,734	-0.05%
2021/08/30	12	32.75	12.1	32.70	32.30	-0.1	8,701	0.00%
2021/08/26	1.6	37.36	7.2	37.42	37.35	-5.6	8,590	-0.06%
2021/08/25	2	37.05	1	37.05	37.75	1	8,520	0.01%
2021/08/24	10	38.13	0	0.00	37.30	10	8,443	0.12%
2021/08/23	69	38.70	73	38.90	39.00	-4	8,198	-0.05%
2021/08/20	7.3	35.59	8	35.77	36.35	-0.7	7,810	-0.01%
2021/08/19	10	35.00	1	34.85	34.65	9	7,596	0.12%
2021/08/17	0	0.00	8	34.23	34.20	-8	7,397	-0.11%
2021/08/16	0	0.00	2	34.65	34.15	-2	7,396	-0.03%
2021/08/12	0	0.00	6	33.98	34.15	-6	7,351	-0.08%
2021/08/11	3.1	35.22	1	35.50	34.25	2.1	7,354	0.03%
2021/08/10	2	34.60	2	34.83	34.70	0	7,340	0.00%
2021/08/09	0	0.00	3	34.45	34.30	-3	7,365	-0.04%
2021/08/02	0	0.00	5	34.25	34.65	-5	7,556	-0.07%
2021/07/30	5	34.50	2	34.35	33.85	3	7,582	0.04%
2021/07/28	6	33.48	3	33.30	33.80	3	7,594	0.04%
2021/07/27	5	33.70	0	0.00	33.70	5	7,681	0.07%
2021/07/26	1	34.85	0	0.00	34.20	1	7,893	0.01%
2021/07/22	0	0.00	0	34.35	33.90	0	7,955	0.00%
2021/07/21	1	33.85	0	0.00	33.85	1	8,120	0.01%
2021/07/20	0.1	35.00	1	34.75	34.40	-0.9	8,126	-0.01%
2021/07/19	1	35.30	0	0.00	35.30	1	8,170	0.01%
2021/07/16	4	35.38	2	35.73	35.20	2	8,460	0.02%
2021/07/15	4	36.35	13.3	36.27	36.25	-9.3	8,657	-0.11%
2021/07/14	0	0.00	1	34.60	34.95	-1	8,624	-0.01%
2021/07/13	17	35.50	35	35.00	35.00	-18	8,800	-0.20%
2021/07/12	2	36.80	3	36.80	36.75	-1	8,741	-0.01%
2021/07/09	2	36.68	1	36.45	36.45	1	8,704	0.01%
2021/07/08	4	37.45	4	37.10	37.60	0	8,663	0.00%
2021/07/07	5	37.68	3	37.57	37.05	2	8,607	0.02%
2021/07/06	23	38.49	21	37.66	37.65	2	8,534	0.02%
2021/07/05	12	37.18	12	36.74	38.35	0	8,423	0.00%
2021/07/02	24	38.25	21	36.46	37.60	3	8,251	0.04%
2021/07/01	32	40.09	50	40.42	39.00	-18	8,075	-0.22%
2021/06/30	81	41.03	37	40.62	40.30	44	7,755	0.57%
2021/06/29	34	41.34	47.1	40.73	40.40	-13.1	7,129	-0.18%
2021/06/28	19	42.62	33.3	42.97	42.30	-14.3	6,604	-0.22%
2021/06/25	66.1	39.22	112	39.10	40.00	-45.9	5,887	-0.78%	大賣/
2021/06/24	35	35.30	51.1	35.56	36.40	-16.1	4,925	-0.33%
2021/06/23	31	34.07	19.3	34.65	33.10	11.7	4,373	0.27%
2021/06/22	0	0.00	6.4	36.50	36.50	-6.4	3,790	-0.17%
2021/06/21	2	32.43	21	33.04	33.20	-19	3,686	-0.52%
2021/06/18	10	29.61	15.7	29.72	30.20	-5.7	3,546	-0.16%
2021/06/17	5	28.16	0	0.00	28.20	5	3,205	0.16%
2021/06/16	0	0.00	1	28.30	27.95	-1	3,203	-0.03%
2021/06/15	0	0.00	1	28.00	28.05	-1	3,218	-0.03%
2021/06/11	3	28.20	1	28.50	27.90	2	3,220	0.06%
2021/06/09	0	0.00	2	27.58	27.55	-2	3,175	-0.06%
2021/06/08	2	27.90	0	0.00	27.85	2	3,163	0.06%
2021/06/04	2	28.10	0	0.00	28.00	2	3,120	0.06%
2021/06/03	5	28.49	3	28.32	28.35	2	3,112	0.06%
2021/06/02	0	0.00	3	28.20	28.10	-3	3,101	-0.10%
2021/06/01	1	27.75	0	0.00	27.75	1	3,070	0.03%
2021/05/31	1	27.85	2	27.73	27.50	-1	3,062	-0.03%
2021/05/28	0	0.00	0	27.10	27.10	0	3,035	0.00%
2021/05/25	1	26.30	1	27.00	26.50	0	3,013	0.00%
2021/05/20	5	25.81	0	0.00	25.60	5	2,976	0.17%
2021/05/19	1	25.90	2	25.65	26.05	-1	2,968	-0.03%
2021/05/18	3	25.57	2	25.55	25.95	1	2,990	0.03%
2021/05/17	5	24.86	2	24.80	24.65	3	2,967	0.10%
2021/05/14	3	26.48	3	25.95	25.80	0	2,927	0.00%
2021/05/13	0	0.00	0.1	25.45	25.80	-0.1	2,896	0.00%
2021/05/12	1	26.70	4	27.18	26.60	-3	2,857	-0.11%
2021/05/11	2	29.13	4	29.03	28.90	-2	2,769	-0.07%
2021/05/10	3	29.75	0	0.00	29.75	3	2,700	0.11%
2021/05/07	0	0.00	1	28.95	29.40	-1	2,644	-0.04%
2021/05/06	1	29.05	0	0.00	28.60	1	2,602	0.04%
2021/05/05	0	0.00	0.2	28.65	28.35	-0.2	2,564	-0.01%
2021/05/04	5	28.32	2.8	29.20	28.40	2.2	2,543	0.09%
2021/05/03	2	30.15	8	30.10	30.10	-6	2,435	-0.25%
2021/04/29	3	28.70	5	28.20	28.70	-2	2,190	-0.09%
2021/04/28	0	0.00	2	29.15	29.15	-2	2,138	-0.09%
2021/04/27	9	29.62	6	29.90	30.00	3	2,084	0.14%
2021/04/26	4	28.90	0	0.00	29.40	4	1,878	0.21%
2021/04/23	6	28.85	13.2	28.80	28.65	-7.2	1,820	-0.40%
2021/04/22	39	31.73	32.1	31.95	30.00	6.9	1,751	0.40%
2021/04/21	16.2	30.26	21.1	29.47	30.70	-4.9	1,429	-0.34%
2021/04/20	8	27.84	6	28.00	28.30	2	1,168	0.17%
2021/04/19	4	28.74	21	28.07	28.75	-17	1,064	-1.60%
2021/04/16	9	26.11	5	26.07	26.15	4	828	0.48%
2021/04/15	3	25.65	0	0.00	25.70	3	789	0.38%
2021/04/14	0	0.00	3	25.65	25.40	-3	776	-0.39%
2021/04/13	0	0.00	6	25.65	25.40	-6	761	-0.79%
2021/04/12	0	0.00	3	25.35	25.25	-3	734	-0.41%
2021/04/09	4	25.01	2.2	24.99	25.10	1.8	722	0.24%
2021/04/08	8	25.11	0	0.00	25.05	8	718	1.11%
2021/04/07	3	24.70	15	24.83	25.15	-12	701	-1.71%
2021/04/06	3.2	24.69	9	24.60	24.65	-5.8	687	-0.84%
2021/04/01	3	24.70	0	0.00	24.65	3	716	0.42%
2021/03/31	20	24.11	0	0.00	24.60	20	711	2.81%
2021/03/30	2	24.00	7	23.82	23.95	-5	681	-0.73%
2021/03/26	0	23.20	0	0.00	23.30	0	706	0.00%
2021/03/25	0	0.00	6	23.50	23.40	-6	887	-0.68%
2021/03/23	1	23.80	0.1	23.65	23.65	0.9	899	0.10%
2021/03/22	1	23.65	0	0.00	23.70	1	884	0.11%
2021/03/19	0	23.55	1	23.50	23.55	-1	872	-0.11%
2021/03/18	0	0.00	6	23.53	23.65	-6	865	-0.69%
2021/03/17	3	23.15	2	23.25	23.20	1	847	0.12%
2021/03/16	0	23.05	0	0.00	22.95	0	840	0.00%
2021/03/15	2	22.80	0	0.00	22.90	2	854	0.23%
2021/03/12	3	22.75	0	0.00	22.75	3	934	0.32%
2021/03/11	0	22.70	0	0.00	22.80	0	936	0.00%
2021/03/10	0	22.80	0	0.00	22.80	0	936	0.00%
2021/03/09	1	22.70	0	0.00	22.75	1	936	0.11%
2021/03/04	0	22.60	2	22.50	22.60	-2	936	-0.21%
2021/03/03	1	22.50	0	0.00	22.60	1	938	0.11%
2021/03/02	1	22.40	0	0.00	22.40	1	941	0.11%
2021/02/26	2	22.70	5	22.80	22.70	-3	939	-0.32%
2021/02/25	0	23.05	0.6	23.01	22.95	-0.6	938	-0.07%
2021/02/24	1	22.95	0	0.00	22.95	1	940	0.11%
2021/02/23	0.6	22.82	0	0.00	22.85	0.6	934	0.07%
2021/02/18	5	23.05	1	22.90	22.70	4	919	0.43%
2021/01/22	0	0.00	0.3	21.95	21.95	-0.3	855	-0.03%
2021/01/20	1	22.20	0	0.00	21.95	1	847	0.12%
2021/01/19	1	22.55	0	0.00	22.45	1	839	0.12%
2021/01/15	3	22.68	0	0.00	22.65	3	837	0.36%
2021/01/12	5	23.00	0	0.00	23.10	5	811	0.62%
2021/01/06	2	23.30	0	0.00	23.25	2	779	0.26%
2020/12/31	0	0.00	2	24.15	24.15	-2	743	-0.27%
2020/12/29	0	0.00	0.1	24.35	24.35	-0.1	723	-0.01%
2020/12/28	2	24.60	5	24.65	24.55	-3	702	-0.43%
2020/12/25	0	0.00	2.2	24.13	23.95	-2.2	653	-0.34%
2020/12/22	20	24.03	13	23.83	23.80	7	601	1.16%
2020/12/21	52	24.55	5	23.97	24.30	47	555	8.47%
2020/12/14	0	22.95	10	23.00	22.95	-10	350	-2.85%
2020/12/11	2	22.75	1	22.85	22.70	1	347	0.29%
2020/12/09	0	0.00	1	23.50	23.25	-1	347	-0.29%
2020/12/08	2	23.48	0	0.00	23.50	2	335	0.60%
2020/12/07	2	22.50	1	22.55	22.60	1	253	0.40%
2020/12/02	0	0.00	6	22.60	22.60	-6	253	-2.37%
2020/11/26	10	22.70	0	0.00	22.70	10	274	3.64%
2020/11/24	0	0.00	2	22.53	22.50	-2	297	-0.67%
2020/11/23	0	0.00	1	22.45	22.50	-1	298	-0.34%
2020/11/18	2	22.65	0	0.00	22.75	2	306	0.65%
2020/11/16	0	0.00	3	22.55	22.55	-3	342	-0.88%
2020/10/16	0	0.00	2	22.60	22.55	-2	508	-0.39%
2020/10/15	2	22.70	0	0.00	22.65	2	512	0.39%
2020/10/14	0	0.00	2	22.60	22.60	-2	518	-0.39%
2020/10/12	0	0.00	3.7	22.80	22.90	-3.7	534	-0.69%
2020/10/08	2	22.85	0	0.00	22.90	2	537	0.37%
2020/09/01	2	23.90	0	0.00	23.65	2	1,006	0.20%
2020/08/31	7	23.40	0.8	23.55	23.60	6.2	990	0.63%
2020/08/28	0.4	23.05	5	23.10	23.05	-4.6	968	-0.47%
2020/08/27	0	0.00	0.7	22.60	22.55	-0.7	965	-0.07%
2020/08/19	0	0.00	140	22.75	23.00	-140	931	-15.03%	大賣/鉅額交易
2020/08/18	0	0.00	2	22.10	22.15	-2	852	-0.23%
2020/08/14	0	0.00	1	22.00	22.05	-1	845	-0.12%
2020/08/11	1	22.00	1	22.00	22.00	0	845	0.00%
2020/08/10	0	0.00	2	22.05	22.05	-2	842	-0.24%
2020/08/07	6	22.10	0	0.00	22.00	6	843	0.71%
2020/08/06	1	22.20	0	0.00	22.15	1	841	0.12%
2020/08/05	134	22.22	0	0.00	22.20	134	844	15.87%	大買/鉅額交易
2020/08/04	1	22.00	0	0.00	22.00	1	839	0.12%
2020/08/03	2	22.10	0	0.00	21.95	2	851	0.23%
2020/07/30	0	0.00	0.1	22.10	22.05	-0.1	900	-0.01%
2020/07/29	2	21.90	0	0.00	21.90	2	900	0.22%
2020/07/28	2	22.00	0	0.00	21.75	2	904	0.22%
2020/07/23	2	23.10	0	0.00	22.95	2	931	0.21%
2020/07/22	1	23.15	0	0.00	23.15	1	937	0.11%
2020/07/15	0	0.00	2	23.30	23.20	-2	947	-0.21%
2020/07/14	2	23.25	0	0.00	23.30	2	956	0.21%
2020/07/13	2	23.15	0	0.00	23.20	2	962	0.21%
2020/07/10	2	23.95	0	0.00	23.80	2	955	0.21%
2020/07/09	5	24.50	12	24.55	24.35	-7	949	-0.74%
2020/07/07	4	26.40	0	0.00	26.35	4	860	0.46%
2020/07/03	2	26.10	0	0.00	26.25	2	845	0.24%
2020/06/24	0	0.00	10	26.40	26.35	-10	764	-1.31%
2020/06/23	11	25.81	0	0.00	25.65	11	685	1.61%
2020/06/22	3	25.55	0	0.00	25.75	3	678	0.44%
2020/06/19	1	25.35	0	0.00	25.35	1	664	0.15%
2020/06/11	0	0.00	2	24.95	25.05	-2	664	-0.30%
2020/06/10	0	0.00	1	25.25	25.15	-1	642	-0.16%
2020/06/08	2	24.55	2	24.55	24.55	0	623	0.00%
2020/05/29	0	0.00	1	24.10	24.05	-1	593	-0.17%
2020/05/27	10	24.00	0	0.00	24.05	10	589	1.70%
2020/05/26	0	0.00	1	24.05	24.05	-1	588	-0.17%
2020/05/22	0.1	24.10	0	0.00	23.95	0.1	583	0.02%
2020/05/18	0	0.00	1	23.75	23.75	-1	591	-0.17%
2020/05/07	1	24.50	0	0.00	24.80	1	567	0.18%
2020/05/06	1	26.10	1	25.35	24.80	0	563	0.00%
2020/05/05	5	24.04	0	0.00	24.15	5	515	0.97%
2020/04/30	0	0.00	1	23.80	24.30	-1	509	-0.20%
2020/04/29	0	0.00	1	23.75	23.75	-1	493	-0.20%
2020/04/17	0	0.00	0.9	23.00	23.15	-0.9	421	-0.21%
2020/04/15	2	23.05	0	0.00	23.10	2	394	0.51%
2020/03/26	0	0.00	0.8	20.20	20.35	-0.8	300	-0.27%
2020/03/24	0	0.00	10	19.90	20.15	-10	298	-3.35%
2020/03/19	1	19.25	0	0.00	20.00	1	274	0.36%
2020/03/18	1	20.90	0	0.00	21.00	1	262	0.38%
2020/03/17	1	20.10	1	21.50	21.40	0	260	0.00%
2020/03/13	0	0.00	1	22.40	22.45	-1	246	-0.41%
2020/03/12	0	0.00	2	23.75	23.80	-2	236	-0.85%
2020/03/10	1	24.00	0	0.00	24.00	1	216	0.46%
2020/03/09	0	0.00	4	24.35	24.10	-4	211	-1.90%
2020/03/06	1	24.30	0	0.00	24.25	1	207	0.48%
2020/03/05	2	24.40	0	0.00	24.40	2	207	0.96%
2020/02/27	1	24.40	0	0.00	24.30	1	203	0.49%
2020/02/10	1	24.30	0	0.00	24.35	1	173	0.58%
2020/02/06	0	0.00	1	24.95	24.70	-1	166	-0.60%
2020/02/05	2	24.20	0	0.00	24.70	2	168	1.19%
2020/01/09	0	0.00	1	25.25	25.35	-1	148	-0.67%
2019/12/25	0	0.00	1	25.75	25.65	-1	149	-0.67%
2019/12/24	0	0.00	1	25.60	25.70	-1	148	-0.67%
2019/12/10	2	24.53	0	0.00	24.50	2	131	1.52%
2019/12/02	0	0.00	1	24.15	24.20	-1	128	-0.78%
2019/11/27	1	24.25	0	0.00	24.45	1	127	0.78%
2019/11/12	2	24.50	0	0.00	24.35	2	138	1.45%
2019/10/30	0	0.00	0.2	25.15	25.15	-0.2	137	-0.11%
2019/10/24	1	25.45	0	0.00	25.45	1	137	0.73%
2019/10/23	0	0.00	0	25.40	25.35	0	137	0.00%
2019/09/04	0	0.00	0.1	25.75	25.75	-0.1	258	-0.02%
2019/08/15	0	0.00	2	25.05	24.90	-2	262	-0.76%
2019/08/01	2	26.05	1.2	26.02	26.10	0.8	260	0.31%
2019/07/22	8	26.23	1	26.30	26.20	7	267	2.62%
2019/07/18	1	27.70	0	0.00	27.90	1	235	0.42%
2019/07/15	0	0.00	6	27.50	27.50	-6	215	-2.79%
2019/06/28	0	0.00	2	26.70	26.70	-2	196	-1.02%
2019/06/27	4	26.55	0	0.00	26.65	4	202	1.97%
2019/06/26	2	26.50	0	0.00	26.50	2	199	1.00%
2019/05/27	1	25.50	0	0.00	25.70	1	221	0.45%
2019/05/15	2	25.70	0	0.00	25.60	2	218	0.91%
2019/04/25	0	0.00	1	26.05	26.10	-1	185	-0.54%
2019/04/19	0	0.00	0.1	26.00	26.00	-0.1	211	-0.07%
2019/03/29	0	0.00	0	25.75	25.75	0	188	-0.01%
2019/01/02	0	0.00	0.9	25.15	25.20	-0.9	428	-0.21%
2018/12/28	0.1	25.25	0.1	25.25	25.35	0	429	0.00%
2018/12/27	0	0.00	1	25.35	25.30	-1	432	-0.23%
2018/12/14	0	0.00	1	25.80	25.75	-1	424	-0.24%
2018/12/04	0.5	25.45	0	0.00	25.50	0.5	407	0.12%
2018/11/09	0	0.00	2	23.60	24.15	-2	369	-0.54%
2018/11/02	2	23.40	0	0.00	23.80	2	364	0.55%
2018/10/17	0	0.00	5.6	23.73	23.60	-5.6	327	-1.71%
2018/10/16	5	23.35	0	0.00	23.40	5	315	1.58%
2018/10/11	1	22.20	1	22.65	22.25	0	275	0.00%
2018/10/09	1	24.40	9	24.40	24.40	-8	221	-3.61%
2018/10/01	2	27.35	0	0.00	27.70	2	157	1.27%
2018/09/28	1	27.10	0	0.00	27.15	1	154	0.65%
2018/09/27	1	27.15	0	0.00	27.15	1	155	0.64%
2018/09/25	1	27.05	0	0.00	27.05	1	166	0.60%
2018/08/28	1	27.35	0	0.00	27.35	1	178	0.56%
2018/08/17	1	27.05	0	0.00	26.90	1	192	0.52%
2018/08/13	0	0.00	3	27.20	27.25	-3	210	-1.43%
2018/08/06	2	27.70	0	0.00	27.70	2	223	0.89%
2018/07/26	1.4	27.66	0	0.00	27.60	1.4	240	0.58%
2018/07/13	0	0.00	1	27.50	27.55	-1	251	-0.40%
2018/07/12	1	28.00	0	0.00	28.25	1	250	0.40%
2018/07/05	0	0.00	1	27.90	27.90	-1	246	-0.41%
2018/06/25	1	28.65	0	0.00	28.65	1	270	0.37%
2018/06/04	1	29.35	0	0.00	29.30	1	306	0.33%
2018/05/25	0	0.00	10	29.60	29.55	-10	308	-3.24%
2018/05/17	10	28.90	0	0.00	28.90	10	308	3.24%
2018/05/02	2	29.55	0	0.00	29.55	2	442	0.45%
2018/04/20	0	0.00	3	30.10	30.10	-3	524	-0.57%
2018/04/10	0	0.00	15	30.60	30.60	-15	781	-1.92%
2018/04/03	0	0.00	5	30.40	30.40	-5	819	-0.61%
2018/03/27	0	0.00	5	30.00	30.05	-5	848	-0.59%
2018/03/23	2	29.95	2	29.95	29.95	0	849	0.00%
2018/03/22	5	30.47	0	0.00	30.50	5	854	0.59%
2018/03/19	0.5	30.15	0.1	30.15	30.20	0.4	868	0.05%
2018/03/15	0	0.00	0.3	30.30	30.35	-0.3	863	-0.03%
2018/03/14	2	30.83	0	0.00	30.50	2	861	0.23%
2018/03/13	8	30.68	0	0.00	30.85	8	863	0.93%
2018/03/09	1	30.25	10	30.25	30.25	-9	860	-1.05%
2018/03/08	0	0.00	1	30.20	30.20	-1	877	-0.11%
2018/03/07	0	30.00	0	0.00	30.00	0	879	0.00%
2018/03/05	2	30.50	2	30.25	30.15	0	886	0.00%
2018/03/01	2	30.35	0	0.00	30.50	2	889	0.22%
2018/02/27	0	0.00	1	30.40	30.20	-1	893	-0.11%
2018/02/26	2	30.40	0	0.00	30.40	2	894	0.22%
2018/02/23	2	30.15	0	0.00	30.45	2	895	0.22%
2018/02/22	7	30.26	0	0.00	30.20	7	900	0.78%
2018/02/21	10	30.05	0	0.00	29.90	10	904	1.11%
2018/02/12	2	29.60	0	0.00	29.65	2	903	0.22%
2018/02/08	5	29.80	0	0.00	29.85	5	909	0.55%
2018/02/06	0	0.00	6	29.35	29.05	-6	902	-0.66%
2018/02/02	0	0.00	2	31.30	31.35	-2	876	-0.23%
2018/02/01	11	32.02	6	32.20	31.55	5	877	0.57%
2018/01/31	7	31.52	9	31.59	31.70	-2	863	-0.23%
2018/01/30	0	0.00	3	31.28	31.10	-3	869	-0.34%
2018/01/29	0	0.00	3	30.70	31.00	-3	850	-0.35%
2018/01/24	3	30.48	0	0.00	30.95	3	841	0.36%
2018/01/23	0	0.00	1	30.00	30.75	-1	822	-0.12%
2018/01/19	1	30.75	0	0.00	30.40	1	814	0.12%
2018/01/18	0	0.00	5	30.75	30.80	-5	805	-0.62%
2018/01/17	3	31.10	0	0.00	31.10	3	806	0.37%
2018/01/16	0	0.00	5	30.99	30.85	-5	804	-0.62%
2018/01/12	2	31.15	0	0.00	31.10	2	793	0.25%
2018/01/11	0	0.00	14	31.15	31.45	-14	784	-1.78%
2018/01/09	4	31.61	6	31.56	31.60	-2	687	-0.29%
2018/01/05	1	31.00	5	31.02	30.80	-4	597	-0.67%
2018/01/04	0	0.00	1	30.30	30.10	-1	566	-0.18%
2018/01/03	11	30.10	0	0.00	30.15	11	552	1.99%