東鹼 (1708)-元富-松德券商分點個股進出

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
31.55
漲跌
▼0.30
漲幅
-0.94%
成交量
681張
產業
上市化學類股
337人加入追蹤

立即追蹤
本地時間:14:30

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

東鹼 (1708)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/03	0	0.00	0.2	31.76	31.55	-0.2	576	-0.03%
2024/05/02	0.1	31.70	2	31.70	31.85	-1.9	569	-0.33%
2024/04/29	0.8	31.52	0	0.00	31.60	0.8	555	0.15%
2024/04/26	0	0.00	0.2	31.05	31.10	-0.2	541	-0.03%
2024/04/25	1.4	30.98	0.3	31.14	31.05	1.2	540	0.22%
2024/04/24	2	30.97	1	30.95	30.95	1	536	0.19%
2024/04/23	0	0.00	4.6	30.97	31.05	-4.6	537	-0.86%
2024/04/22	2.8	30.77	0.1	30.85	30.80	2.7	537	0.50%
2024/04/19	1	30.57	0.4	30.61	30.45	0.6	532	0.11%
2024/04/18	0.4	30.40	0	0.00	30.45	0.4	519	0.07%
2024/04/16	0	0.00	2.1	30.18	30.10	-2.1	524	-0.40%
2024/04/15	0.1	31.10	0	0.00	30.85	0.1	520	0.02%
2024/04/12	0	31.00	0	0.00	30.80	0	517	0.00%
2024/04/11	0	0.00	2.8	31.06	30.90	-2.8	518	-0.55%
2024/04/10	0	31.35	0	0.00	31.35	0	524	0.00%
2024/04/09	0.8	31.10	0	0.00	31.30	0.8	525	0.16%
2024/04/03	0	0.00	0	30.90	30.90	0	513	0.00%
2024/04/02	0	31.05	0	31.10	31.00	0	513	0.00%
2024/04/01	0	30.94	0	0.00	31.00	0	517	0.00%
2024/03/29	0	0.00	0.1	31.15	30.90	-0.1	522	-0.02%
2024/03/28	0.1	31.15	0	31.40	30.95	0.1	532	0.01%
2024/03/27	0	30.65	0	0.00	30.95	0	534	0.01%
2024/03/26	0	30.98	0.3	31.00	30.75	-0.3	542	-0.05%
2024/03/25	0	0.00	0.2	31.04	31.00	-0.2	550	-0.03%
2024/03/22	0	0.00	1.8	30.78	30.80	-1.8	557	-0.32%
2024/03/21	0.7	31.00	1	31.05	30.90	-0.3	569	-0.05%
2024/03/20	0	0.00	1.2	30.63	30.50	-1.2	572	-0.20%
2024/03/19	5.2	30.73	1	30.60	30.75	4.2	569	0.74%
2024/03/18	1	30.36	0	30.30	30.50	1	571	0.17%
2024/03/15	4	30.50	1.7	30.48	30.40	2.3	569	0.40%
2024/03/14	1.7	30.36	0	0.00	30.50	1.7	575	0.30%
2024/03/13	0	0.00	0.1	30.61	30.35	-0.1	577	-0.02%
2024/03/12	0.1	30.81	1.2	30.89	30.80	-1.1	585	-0.19%
2024/03/11	0.8	30.27	0.1	30.31	30.40	0.7	594	0.12%
2024/03/08	0.5	30.36	0	0.00	30.00	0.5	651	0.08%
2024/03/06	0	31.10	0	0.00	31.00	0	765	0.00%
2024/02/29	0	31.95	0	0.00	31.80	0	766	0.00%
2024/02/26	1	32.10	0	0.00	32.10	1	759	0.13%
2024/02/23	1	31.90	0	0.00	31.80	1	753	0.13%
2024/02/21	1	32.35	3	32.38	32.35	-2	752	-0.27%
2024/02/20	0	32.20	0.3	32.33	32.15	-0.3	753	-0.04%
2024/02/19	1.3	32.28	0	0.00	32.50	1.3	759	0.17%
2024/02/15	0	0.00	15	31.55	31.50	-15	770	-1.95%
2024/02/05	0	31.45	0	0.00	31.50	0	769	0.00%
2024/02/01	0	0.00	0.1	32.60	32.15	-0.1	765	-0.01%
2024/01/31	0.1	32.33	1.2	32.29	32.35	-1.1	768	-0.14%
2024/01/30	0	32.80	1.5	33.09	32.50	-1.5	767	-0.20%
2024/01/29	7.9	32.81	0	0.00	32.90	7.9	765	1.03%
2024/01/26	0.8	32.34	0	0.00	32.20	0.8	754	0.11%
2024/01/25	1	31.80	0.2	32.05	31.95	0.8	747	0.11%
2024/01/24	0.2	31.90	0	0.00	31.85	0.2	754	0.02%
2024/01/23	1	31.55	0	0.00	31.65	1	758	0.13%
2024/01/22	0	0.00	60	31.58	31.50	-60	758	-7.91%
2024/01/16	2	31.95	0	32.10	31.65	2	768	0.25%
2024/01/15	8	32.10	0.9	31.90	32.20	7.2	774	0.93%
2024/01/12	19.1	31.85	0	32.05	31.75	19.1	781	2.45%
2024/01/11	31.7	31.70	0	0.00	31.80	31.7	785	4.04%
2024/01/05	0	0.00	0.1	32.96	32.70	-0.1	823	-0.02%
2024/01/04	0.1	32.46	0	0.00	32.75	0.1	824	0.02%
2024/01/03	0	0.00	0	32.60	32.30	0	840	0.00%
2024/01/02	0	32.85	0	0.00	32.75	0	842	0.00%
2023/12/27	0	0.00	0.4	32.81	32.55	-0.4	867	-0.04%
2023/12/26	0.4	32.60	0	0.00	32.55	0.4	868	0.04%
2023/12/25	0	32.50	0	0.00	32.30	0	868	0.00%
2023/12/21	0	0.00	0	33.95	33.80	0	852	0.00%
2023/12/20	0	33.60	0.2	33.60	33.90	-0.2	843	-0.02%
2023/12/19	0.1	33.20	0	0.00	33.20	0.1	834	0.01%
2023/12/18	10	33.50	0.3	33.61	33.55	9.7	829	1.17%
2023/12/15	0.3	33.25	0.3	33.25	33.35	0	820	0.00%
2023/12/14	0.3	32.75	0	0.00	32.80	0.3	814	0.04%
2023/12/11	0	0.00	1.4	32.81	32.50	-1.4	827	-0.17%
2023/12/08	1.4	33.35	0	0.00	33.05	1.4	827	0.17%
2023/12/07	4	33.45	1	33.45	33.05	3	825	0.36%
2023/12/06	0	0.00	0.8	33.41	33.60	-0.8	817	-0.10%
2023/12/05	1.9	34.04	11.3	34.05	33.60	-9.5	808	-1.17%
2023/12/04	14.4	34.45	12.7	34.43	34.75	1.7	758	0.23%
2023/12/01	0.7	32.45	0.5	32.50	32.35	0.2	626	0.03%
2023/11/30	0.5	32.22	2	32.20	32.25	-1.5	616	-0.25%
2023/11/29	0	0.00	0.6	32.15	32.25	-0.6	617	-0.10%
2023/11/28	0.7	32.18	0	0.00	32.25	0.7	620	0.11%
2023/11/27	0	0.00	0.4	32.02	31.75	-0.4	660	-0.06%
2023/11/24	0.4	31.70	0	0.00	31.75	0.4	666	0.06%
2023/11/21	2	31.70	0	0.00	31.70	2	675	0.30%
2023/11/20	0	0.00	19	31.45	31.40	-19	674	-2.82%
2023/11/17	0	0.00	1.1	31.43	31.35	-1.1	673	-0.17%
2023/11/16	3.1	31.26	1.2	31.24	31.30	1.9	672	0.28%
2023/11/15	1.2	30.90	1	30.95	31.05	0.2	675	0.03%
2023/11/14	0	30.15	0	0.00	30.30	0	702	0.00%
2023/11/07	5	30.80	0.4	30.94	30.60	4.6	741	0.62%
2023/11/06	0	0.00	0	30.80	31.10	0	755	0.00%
2023/11/03	0.4	30.64	0	0.00	30.60	0.4	760	0.05%
2023/11/01	0	0.00	0.1	30.60	29.95	-0.1	794	-0.01%
2023/10/31	0.1	31.00	0.7	31.04	30.35	-0.7	796	-0.09%
2023/10/30	0.3	30.73	0.2	30.90	30.70	0.1	846	0.01%
2023/10/27	0.6	30.90	0	0.00	30.70	0.6	853	0.07%
2023/10/24	0	0.00	0	31.35	30.80	0	894	0.00%
2023/10/23	0	31.31	2.9	31.53	31.15	-2.9	909	-0.32%
2023/10/20	0	0.00	3.1	30.84	30.75	-3.1	958	-0.33%
2023/10/19	0	0.00	1.1	31.80	31.60	-1.1	1,001	-0.11%
2023/10/18	3.5	32.12	1.2	32.34	32.05	2.2	1,221	0.18%
2023/10/17	0.1	31.90	3.1	31.90	31.75	-3	1,216	-0.25%
2023/10/16	2.2	32.27	0.4	32.28	32.25	1.8	1,265	0.15%
2023/10/13	0	0.00	1.3	32.15	32.05	-1.3	1,311	-0.10%
2023/10/12	0	0.00	2.4	32.08	32.15	-2.4	1,321	-0.18%
2023/10/11	9.3	32.21	0	0.00	32.40	9.3	1,328	0.70%
2023/10/06	2.4	31.53	1.4	31.53	31.35	1	1,323	0.08%
2023/10/05	1.2	30.76	0.7	31.13	31.15	0.5	1,333	0.04%
2023/10/04	2	30.13	0	0.00	30.25	2	1,337	0.15%
2023/09/28	1	31.05	0	0.00	31.10	1	1,394	0.07%
2023/09/27	0	0.00	15	31.31	31.40	-15	1,452	-1.03%
2023/09/25	0	0.00	1	32.11	31.90	-1	1,489	-0.07%
2023/09/22	1	31.88	0	0.00	32.25	1	1,492	0.07%
2023/09/21	0	0.00	0	32.05	31.60	0	1,492	0.00%
2023/09/20	0	32.05	0	0.00	32.00	0	1,497	0.00%
2023/09/19	3	32.15	1.3	32.27	32.00	1.7	1,501	0.11%
2023/09/18	12	32.55	2	32.73	32.45	10	1,503	0.66%
2023/09/15	2.9	32.63	1	32.86	32.80	1.9	1,509	0.13%
2023/09/14	1.4	32.14	0	0.00	32.25	1.4	1,498	0.09%
2023/09/13	1	31.83	1	31.90	31.90	0	1,502	0.00%
2023/09/06	0	0.00	0.1	32.70	32.50	-0.1	1,525	-0.01%
2023/09/05	0	0.00	0.4	32.68	32.70	-0.4	1,536	-0.02%
2023/09/04	0.5	32.55	1	32.50	32.60	-0.5	1,565	-0.03%
2023/09/01	0	0.00	1.6	32.73	32.65	-1.6	1,572	-0.10%
2023/08/31	1.6	32.51	0.9	32.52	32.80	0.7	1,575	0.04%
2023/08/30	0.8	32.63	2	32.70	32.50	-1.2	1,531	-0.08%
2023/08/25	1	31.90	0	0.00	32.00	1	1,555	0.06%
2023/08/23	0	0.00	1	32.30	32.40	-1	1,560	-0.06%
2023/08/22	0	0.00	0.1	32.30	32.15	-0.1	1,572	-0.01%
2023/08/21	0.1	32.70	1.2	32.48	32.30	-1.1	1,579	-0.07%
2023/08/18	3.2	33.22	2	33.20	32.90	1.2	1,574	0.08%
2023/08/17	0	31.75	0	0.00	31.80	0	1,542	0.00%
2023/08/14	3	31.87	0	0.00	31.75	3	1,559	0.19%
2023/08/11	0	0.00	0.3	33.10	33.00	-0.3	1,556	-0.02%
2023/08/10	0	0.00	3	33.35	33.25	-3	1,563	-0.19%
2023/08/09	2	33.80	0	0.00	33.70	2	1,595	0.13%
2023/08/08	1	34.30	1	34.90	34.10	0	1,597	0.00%
2023/08/07	0	0.00	0.4	35.25	35.15	-0.4	1,589	-0.03%
2023/08/04	3.3	35.20	4.3	35.11	35.25	-1	1,619	-0.06%
2023/08/02	4.7	35.48	2	35.45	35.15	2.7	1,753	0.15%
2023/07/31	2	34.25	0	0.00	34.10	2	1,764	0.11%
2023/07/28	1	34.70	0	0.00	34.60	1	1,749	0.06%
2023/07/27	0	0.00	1.1	35.28	35.15	-1.1	1,733	-0.07%
2023/07/26	1.1	35.14	0	0.00	35.10	1.1	1,725	0.07%
2023/07/25	8	35.24	0	0.00	35.50	8	1,720	0.46%
2023/07/24	2	36.70	2.5	36.73	36.65	-0.5	1,694	-0.03%
2023/07/21	4.5	38.49	13.1	38.64	37.70	-8.6	1,668	-0.52%
2023/07/20	1.1	35.51	3.5	35.97	36.00	-2.4	1,480	-0.16%
2023/07/19	4.5	35.57	8.2	35.59	35.40	-3.7	1,468	-0.25%
2023/07/18	5.2	34.97	4	34.80	34.95	1.2	1,458	0.08%
2023/07/14	1	33.55	0	0.00	33.40	1	1,499	0.07%
2023/07/13	1	33.45	50	33.22	33.20	-49	1,517	-3.23%
2023/07/12	2	33.98	0	0.00	33.95	2	1,536	0.13%
2023/07/10	7	34.66	0	0.00	34.50	7	1,550	0.45%
2023/07/06	3	36.65	1	36.85	36.30	2	1,543	0.13%
2023/07/05	4	39.60	4	39.62	39.60	0	1,535	0.00%
2023/07/04	0	39.35	1	39.45	39.35	-0.9	1,482	-0.06%
2023/07/03	2	39.15	2	39.30	39.35	0	1,495	0.00%
2023/06/30	0	0.00	0.1	38.89	38.75	-0.1	1,495	-0.01%
2023/06/29	0.1	38.79	0	0.00	38.75	0.1	1,518	0.01%
2023/06/28	0	0.00	0.2	38.98	38.65	-0.2	1,629	-0.01%
2023/06/27	0.2	39.20	4.2	39.32	38.90	-4	1,753	-0.23%
2023/06/26	0.2	39.05	1	38.96	39.10	-0.8	1,767	-0.05%
2023/06/21	1.1	39.02	0	0.00	39.05	1.1	1,794	0.06%
2023/06/20	0	0.00	1.1	38.90	38.90	-1.1	1,799	-0.06%
2023/06/19	2.1	39.09	0	0.00	38.95	2.1	1,812	0.12%
2023/06/15	0	0.00	0.7	38.61	38.45	-0.7	1,838	-0.04%
2023/06/14	0.3	38.60	0	0.00	38.75	0.3	1,840	0.02%
2023/06/13	0.4	38.13	0	0.00	38.40	0.4	1,875	0.02%
2023/06/12	0	0.00	5.3	38.25	38.00	-5.3	1,886	-0.28%
2023/06/09	0.8	38.28	4.3	38.51	38.60	-3.5	1,897	-0.19%
2023/06/08	4.9	38.62	2	38.58	38.50	2.9	1,923	0.15%
2023/06/07	1	38.00	0	0.00	38.10	1	1,945	0.05%
2023/06/06	1	37.75	0.1	38.00	37.90	0.9	1,971	0.04%
2023/06/05	0.1	37.94	0	0.00	37.85	0.1	2,040	0.01%
2023/06/02	1	37.55	2.1	37.61	37.45	-1.1	2,113	-0.05%
2023/06/01	2.1	37.23	3.3	37.33	37.40	-1.2	2,325	-0.05%
2023/05/31	4.3	36.73	0	0.00	36.95	4.3	2,605	0.16%
2023/05/24	0	0.00	1.2	37.06	37.05	-1.2	2,874	-0.04%
2023/05/15	2	35.70	0	0.00	35.60	2	2,940	0.07%
2023/05/12	1	36.61	0	0.00	36.40	1	2,919	0.04%
2023/05/11	1	36.61	0	0.00	36.60	1	2,926	0.04%
2023/05/10	1	36.35	2	36.30	36.70	-1	2,923	-0.03%
2023/05/09	15	37.64	2.2	37.47	37.00	12.8	2,901	0.44%
2023/05/08	4	40.43	41	40.35	40.30	-37	2,786	-1.33%
2023/04/28	1	41.25	0.1	41.50	41.35	0.9	2,906	0.03%
2023/04/27	0.1	41.45	0	0.00	41.25	0.1	2,913	0.00%
2023/04/25	1	40.60	0	0.00	40.60	1	2,888	0.03%
2023/04/24	20	41.30	0	0.00	41.15	20	2,884	0.69%
2023/04/21	14	41.62	0	0.00	41.30	14	2,886	0.49%
2023/04/19	0	0.00	2	42.30	42.35	-2	2,855	-0.07%
2023/04/18	2.2	42.87	1.4	43.04	42.65	0.8	2,851	0.03%
2023/04/17	3	43.15	2.5	43.01	43.20	0.5	2,830	0.02%
2023/04/14	1.9	42.75	0	42.80	42.80	1.9	2,803	0.07%
2023/04/13	7	42.70	0.9	42.81	42.65	6.1	2,798	0.22%
2023/04/12	0.9	42.83	0	42.90	42.95	0.9	2,795	0.03%
2023/04/11	12	42.88	1	43.05	42.75	11	2,792	0.39%
2023/04/10	1	42.65	4	42.65	42.90	-3	2,799	-0.11%
2023/04/07	4	42.20	0	0.00	42.20	4	2,809	0.14%
2023/04/06	7	42.29	0	0.00	42.05	7	2,803	0.25%
2023/03/30	6	42.50	0.9	42.48	42.60	5.1	2,792	0.18%
2023/03/29	16.9	43.02	4.4	43.60	42.65	12.5	2,784	0.45%
2023/03/28	7.4	43.02	11	43.12	42.95	-3.6	2,706	-0.13%
2023/03/24	17	42.05	0	0.00	41.95	17	2,629	0.65%
2023/03/21	5	41.85	0.8	42.00	42.20	4.2	2,628	0.16%
2023/03/20	1	41.85	0	0.00	41.85	1	2,622	0.04%
2023/03/17	0.8	42.15	0	0.00	42.10	0.8	2,620	0.03%
2023/03/16	4	42.18	1.7	42.64	41.80	2.3	2,626	0.09%
2023/03/15	0.8	43.19	0.1	43.10	43.10	0.7	2,611	0.03%
2023/03/14	1	42.81	6	42.83	42.70	-5	2,643	-0.19%
2023/03/13	5	42.40	0	0.00	42.30	5	2,680	0.19%
2023/03/09	2	43.95	0	0.00	43.95	2	2,797	0.07%
2023/03/08	1	44.25	2	43.85	43.80	-1	2,894	-0.03%
2023/03/07	1	44.50	2.7	44.43	44.55	-1.7	2,837	-0.06%
2023/03/06	6.7	45.20	19.6	45.35	45.05	-12.9	2,779	-0.46%
2023/03/03	16.6	44.44	10.2	44.21	44.80	6.4	2,628	0.24%
2023/03/02	3.2	42.90	0.1	43.00	42.65	3.2	2,531	0.13%
2023/03/01	1.1	42.87	2.4	42.82	42.40	-1.4	2,516	-0.05%
2023/02/24	2.4	42.95	3.9	42.86	42.50	-1.4	2,448	-0.06%
2023/02/23	3.9	42.54	1	42.40	42.55	2.9	2,399	0.12%
2023/02/22	0	0.00	1.4	41.82	41.85	-1.4	2,397	-0.06%
2023/02/21	0.5	42.20	3.7	42.27	42.15	-3.2	2,414	-0.13%
2023/02/20	3.7	42.09	3	42.07	42.40	0.7	2,428	0.03%
2023/02/17	2	41.20	1.2	41.27	41.25	0.8	2,423	0.03%
2023/02/16	0.2	41.05	1	41.10	41.05	-0.8	2,474	-0.03%
2023/02/15	0	0.00	1	41.00	41.00	-1	2,538	-0.04%
2023/02/13	2	40.65	0	0.00	40.80	2	2,602	0.08%
2023/02/10	1	41.30	1	41.45	41.10	0	2,647	0.00%
2023/02/07	4	42.10	0	0.00	42.10	4	2,732	0.15%
2023/02/06	7	41.82	4.9	42.27	41.85	2.1	2,770	0.08%
2023/02/03	0.9	42.50	0.1	42.70	42.35	0.8	2,814	0.03%
2023/02/02	0.1	42.55	1.3	42.58	42.45	-1.2	2,825	-0.04%
2023/02/01	0.3	42.56	0.7	42.75	42.45	-0.4	2,941	-0.01%
2023/01/31	5.7	42.34	21.7	42.24	42.45	-16	2,960	-0.54%
2023/01/30	0.7	41.25	1	41.50	41.45	-0.3	2,949	-0.01%
2023/01/17	12	40.68	0	0.00	40.80	12	2,976	0.40%
2023/01/16	0	0.00	0.1	40.55	40.45	-0.1	3,059	0.00%
2023/01/13	0.1	40.70	0.7	40.85	40.55	-0.6	3,199	-0.02%
2023/01/12	2.7	40.57	0	0.00	40.70	2.7	3,468	0.08%
2023/01/10	2	40.10	0.3	40.40	39.95	1.7	3,499	0.05%
2023/01/09	0.3	41.29	0	41.50	41.15	0.3	3,484	0.01%
2023/01/06	1	40.50	0	0.00	40.85	1	3,516	0.03%
2023/01/03	1	39.80	1	40.20	40.60	0	3,682	0.00%
2022/12/30	3	40.65	2	40.55	40.10	1	3,711	0.03%
2022/12/29	2	39.93	1	40.30	40.25	1	3,731	0.03%
2022/12/28	0	0.00	0.2	41.40	40.50	-0.2	3,776	0.00%
2022/12/27	0.2	41.45	1.2	41.60	41.35	-1	3,807	-0.03%
2022/12/26	0.2	40.85	0	0.00	40.85	0.2	3,827	0.00%
2022/12/23	3	40.75	0.3	40.69	40.75	2.7	3,901	0.07%
2022/12/22	0.3	41.45	0	41.75	41.30	0.3	3,981	0.01%
2022/12/21	0	41.05	9.1	40.75	40.60	-9.1	4,095	-0.22%
2022/12/20	9.1	40.91	0	41.80	40.40	9	4,140	0.22%
2022/12/19	7	41.83	0	0.00	41.35	7	4,207	0.17%
2022/12/16	0	0.00	0.5	42.50	42.40	-0.5	4,237	-0.01%
2022/12/15	0.5	43.15	0	0.00	43.15	0.5	4,251	0.01%
2022/12/14	3	42.55	0.7	42.80	42.80	2.3	4,352	0.05%
2022/12/13	0.7	43.09	0	0.00	42.75	0.7	4,429	0.02%
2022/12/12	1	42.95	0	0.00	43.00	1	4,861	0.02%
2022/12/09	0	0.00	3.5	44.01	43.60	-3.5	5,302	-0.07%
2022/12/08	2	43.28	2.2	43.71	44.00	-0.1	5,810	0.00%
2022/12/07	1.6	43.25	0	0.00	43.25	1.6	5,876	0.03%
2022/12/06	29	43.71	4.2	43.82	43.45	24.8	6,022	0.41%
2022/12/05	1.2	44.75	6.6	44.74	44.70	-5.4	6,138	-0.09%
2022/12/02	6.3	44.96	3.3	44.82	45.15	3	6,300	0.05%
2022/12/01	5.4	44.28	5.1	44.51	44.25	0.2	6,567	0.00%
2022/11/30	17.1	43.84	20.1	43.52	43.40	-3	6,546	-0.05%
2022/11/29	1.1	42.02	1.5	42.30	42.30	-0.3	6,476	-0.01%
2022/11/28	3.5	41.86	0	0.00	42.10	3.5	6,534	0.05%
2022/11/25	1	42.00	0	0.00	42.00	1	6,859	0.01%
2022/11/24	12	42.32	15.5	43.13	42.25	-3.5	6,887	-0.05%
2022/11/23	1.5	44.06	4	43.99	44.15	-2.5	6,781	-0.04%
2022/11/22	1	43.10	4	43.18	43.20	-3	6,888	-0.04%
2022/11/21	4	43.35	0	0.00	43.45	4	7,055	0.06%
2022/11/18	5	43.35	0.2	43.90	43.10	4.8	7,312	0.07%
2022/11/17	3.2	43.91	1	44.25	43.90	2.2	8,058	0.03%
2022/11/16	1	43.55	1	44.00	43.85	0	8,663	0.00%
2022/11/15	7	43.69	3.7	43.98	43.90	3.3	8,699	0.04%
2022/11/14	3.7	44.09	7	44.25	44.40	-3.3	8,794	-0.04%
2022/11/11	9	43.54	24	43.71	43.35	-15	8,829	-0.17%
2022/11/10	2	42.85	1	42.88	42.60	1	9,145	0.01%
2022/11/09	3.4	42.94	6	43.16	43.20	-2.6	9,292	-0.03%
2022/11/08	6.3	42.80	4.6	43.07	42.45	1.7	9,405	0.02%
2022/11/07	1	41.99	5.6	42.08	42.10	-4.5	9,633	-0.05%
2022/11/04	4.7	41.74	0.5	41.55	41.95	4.2	9,658	0.04%
2022/11/03	4.8	40.73	2	41.02	41.50	2.8	9,709	0.03%
2022/11/02	4.9	41.10	4.8	41.53	41.25	0.1	9,744	0.00%
2022/11/01	5.6	40.71	7	40.87	41.15	-1.4	9,751	-0.01%
2022/10/31	2	39.94	3	40.00	40.20	-1	9,752	-0.01%
2022/10/28	13.6	40.74	7.2	40.41	39.45	6.5	9,786	0.07%
2022/10/27	2.2	39.86	3	40.04	40.65	-0.9	9,724	-0.01%
2022/10/26	0	39.90	0	39.85	39.35	0	9,747	0.00%
2022/10/25	1	40.15	0.2	40.30	40.10	0.8	9,792	0.01%
2022/10/24	2.2	40.07	3.2	40.29	40.20	-1	9,827	-0.01%
2022/10/21	27.2	40.29	24.2	40.29	39.60	2.9	10,008	0.03%
2022/10/20	8.2	40.27	5.8	39.79	38.85	2.5	9,960	0.02%
2022/10/19	0.8	39.85	0.9	39.56	39.50	-0.1	9,829	0.00%
2022/10/18	0.1	39.35	0.9	39.26	39.25	-0.8	9,847	-0.01%
2022/10/17	4.7	37.94	2.5	37.99	39.15	2.2	9,959	0.02%
2022/10/14	0.5	39.37	2	39.38	39.25	-1.5	10,033	-0.01%
2022/10/13	5	39.08	1.3	38.19	37.65	3.7	10,121	0.04%
2022/10/12	3.3	40.52	0	40.95	40.20	3.3	10,390	0.03%
2022/10/11	0	41.35	0	41.20	41.15	0	10,398	0.00%
2022/10/07	1	43.40	0	0.00	42.90	1	10,431	0.01%
2022/10/06	0	0.00	1.7	42.86	43.00	-1.7	10,580	-0.02%
2022/10/05	8.7	43.70	7.9	43.74	43.15	0.8	10,829	0.01%
2022/10/04	1.9	42.81	1	42.55	43.25	0.9	11,540	0.01%
2022/10/03	4	41.85	0.4	41.81	41.90	3.6	11,548	0.03%
2022/09/30	3.4	40.82	3.2	40.53	41.60	0.2	11,547	0.00%
2022/09/29	0.2	41.85	1.5	42.18	41.45	-1.3	11,529	-0.01%
2022/09/28	5.5	43.02	4.5	42.22	41.20	1	11,508	0.01%
2022/09/27	0.5	44.92	0	0.00	45.55	0.5	11,458	0.00%
2022/09/26	3	45.32	6.1	45.76	45.00	-3.1	11,520	-0.03%
2022/09/23	7.1	48.53	3.9	48.77	47.90	3.2	11,524	0.03%
2022/09/22	2.9	48.67	0.9	48.45	48.85	2	11,540	0.02%
2022/09/21	2.9	49.25	6	48.81	48.50	-3.1	11,545	-0.03%
2022/09/19	16	49.13	5.4	48.73	48.10	10.6	11,480	0.09%
2022/09/16	22.4	52.13	25.6	52.34	52.10	-3.2	11,116	-0.03%
2022/09/15	19.6	51.41	21.2	51.90	51.80	-1.6	10,753	-0.02%
2022/09/14	2.2	48.72	3	49.21	49.05	-0.7	10,357	-0.01%
2022/09/13	5	50.11	2.5	50.20	49.20	2.4	10,436	0.02%
2022/09/12	2.5	49.97	9.4	50.33	50.50	-6.9	10,414	-0.07%
2022/09/08	32.4	49.34	37.9	49.29	49.60	-5.5	10,439	-0.05%
2022/09/07	12.9	48.60	13.5	49.01	49.05	-0.6	10,388	-0.01%
2022/09/06	2	46.48	0	0.00	46.10	2	10,126	0.02%
2022/09/05	11	48.45	20	48.60	47.90	-9	10,170	-0.09%
2022/09/02	1	48.85	2.2	49.09	48.85	-1.2	10,351	-0.01%
2022/09/01	17.2	50.18	76	50.06	49.00	-58.8	10,433	-0.56%
2022/08/31	5	48.03	8.8	48.14	48.20	-3.8	10,327	-0.04%
2022/08/30	14.8	49.43	0	0.00	49.00	14.8	10,338	0.14%
2022/08/29	3.5	48.98	38.7	49.28	48.40	-35.2	10,345	-0.34%
2022/08/26	35.7	52.07	53.9	50.87	50.50	-18.2	10,307	-0.18%
2022/08/25	34.9	51.85	39.2	51.94	51.70	-4.3	10,272	-0.04%
2022/08/24	118.2	51.89	201.8	52.12	52.10	-83.6	10,231	-0.82%	大買/大賣/
2022/08/23	223.7	50.15	27.5	50.73	50.70	196.2	9,972	1.97%	大買/鉅額交易
2022/08/22	0.5	48.83	0.1	48.55	48.50	0.4	9,618	0.00%
2022/08/19	2.1	49.16	6	49.42	48.75	-3.9	9,822	-0.04%
2022/08/18	6	48.65	3.1	48.60	48.75	2.9	10,018	0.03%
2022/08/17	6.1	49.51	18	49.64	49.05	-11.9	10,280	-0.12%
2022/08/16	18	48.58	22.1	48.14	48.05	-4.1	10,650	-0.04%
2022/08/15	16	48.90	20.4	49.34	49.35	-4.4	11,160	-0.04%
2022/08/12	20.5	48.83	16.4	48.84	48.25	4.1	11,284	0.04%
2022/08/11	4.4	47.43	3.1	47.95	46.90	1.3	11,401	0.01%
2022/08/10	13.1	47.96	5.2	47.74	47.55	7.9	11,732	0.07%
2022/08/09	3.2	47.98	1.2	47.76	48.35	1.9	12,276	0.02%
2022/08/08	1.2	46.89	2.7	47.26	47.75	-1.5	13,090	-0.01%
2022/08/05	1.6	47.32	4	47.22	47.95	-2.4	13,654	-0.02%
2022/08/04	2.2	45.77	4.5	46.05	46.30	-2.3	14,050	-0.02%
2022/08/03	0.5	46.95	0.2	46.65	45.45	0.3	14,755	0.00%
2022/08/02	4	47.06	15.2	46.76	46.80	-11.2	15,652	-0.07%
2022/08/01	8	48.38	13.4	48.70	48.60	-5.5	16,762	-0.03%
2022/07/29	2	47.47	7.9	47.70	47.85	-6	18,292	-0.03%
2022/07/28	38.9	48.07	36	47.75	47.50	2.9	18,804	0.02%
2022/07/27	4.2	46.64	5.4	46.83	46.90	-1.2	19,191	-0.01%
2022/07/26	17.2	46.20	20.1	46.43	46.25	-3	19,553	-0.02%
2022/07/25	7.8	45.20	7.5	45.43	45.70	0.2	20,384	0.00%
2022/07/22	10.9	46.29	3.4	46.67	45.25	7.5	22,032	0.03%
2022/07/21	27.4	45.35	16.3	45.58	45.60	11.1	22,803	0.05%
2022/07/20	4.3	47.04	5.2	47.01	46.50	-1	23,657	0.00%
2022/07/19	49.2	47.66	51.9	47.36	46.65	-2.7	24,294	-0.01%
2022/07/18	3.9	45.41	0.9	45.61	45.10	3.1	24,980	0.01%
2022/07/15	17.9	45.29	19	44.98	45.40	-1.1	25,809	0.00%
2022/07/14	23	44.63	21.7	44.25	45.20	1.3	27,095	0.00%
2022/07/13	11.7	45.42	6.7	46.08	44.65	5	29,111	0.02%
2022/07/12	96.7	49.13	12.7	47.84	45.40	84	31,272	0.27%
2022/07/11	25	48.15	7	50.00	50.00	18	32,433	0.06%
2022/07/08	8.5	46.13	5.1	45.88	45.50	3.4	34,197	0.01%
2022/07/07	5.2	45.13	1	45.50	45.50	4.2	36,022	0.01%
2022/07/06	0.5	45.12	13.2	45.36	44.60	-12.7	38,830	-0.03%
2022/07/05	6	46.16	19.1	46.07	46.60	-13.2	39,761	-0.03%
2022/07/04	14.5	44.87	7.3	44.56	45.10	7.2	40,939	0.02%
2022/07/01	5.2	45.58	101	44.50	43.45	-95.8	41,746	-0.23%	大賣/
2022/06/30	0	45.20	1	45.20	45.30	-1	42,733	0.00%
2022/06/29	0	0.00	1.2	47.19	46.60	-1.2	44,488	0.00%
2022/06/28	0.4	48.04	6.3	48.45	48.20	-5.8	46,429	-0.01%
2022/06/27	6.6	48.76	2.2	48.87	48.75	4.4	47,870	0.01%
2022/06/24	1.9	47.55	1.4	47.34	47.10	0.5	51,556	0.00%
2022/06/23	1.2	48.25	0.3	48.45	47.35	0.9	53,936	0.00%
2022/06/22	1.3	48.78	7.7	48.78	48.00	-6.4	55,460	-0.01%
2022/06/21	8.2	48.97	7.4	49.69	49.85	0.8	57,907	0.00%
2022/06/20	1.9	48.49	6.5	48.68	47.40	-4.6	59,482	-0.01%
2022/06/17	6.5	49.52	0	0.00	49.50	6.5	60,390	0.01%
2022/06/16	8	51.10	5	52.80	49.20	3	60,469	0.00%
2022/06/15	7	51.91	8	51.99	52.20	-1	60,861	0.00%
2022/06/14	2	51.60	0.1	51.85	51.60	1.9	61,113	0.00%
2022/06/13	17.1	52.48	10	52.21	52.10	7.1	61,744	0.01%
2022/06/10	4	52.05	10	51.90	52.10	-6	62,909	-0.01%
2022/06/09	7	53.47	1	53.00	53.10	6	63,963	0.01%
2022/06/08	4	55.50	2	55.80	55.00	2	64,169	0.00%
2022/06/07	0	0.00	5	54.86	55.50	-5	64,538	-0.01%
2022/06/06	22	54.86	24	54.99	55.00	-2	64,775	0.00%
2022/06/02	1	54.80	2	54.85	54.50	-1	65,227	0.00%
2022/06/01	22	55.30	22	55.25	55.30	0	66,188	0.00%
2022/05/31	25	55.04	17.1	55.19	55.10	7.9	66,495	0.01%
2022/05/30	52.1	57.24	54	56.57	57.10	-1.9	66,290	0.00%
2022/05/27	26	56.85	20	57.50	56.30	6	66,757	0.01%
2022/05/26	19	57.49	26.1	59.04	57.30	-7.1	66,793	-0.01%
2022/05/25	18.1	59.32	18	59.20	59.10	0.1	66,980	0.00%
2022/05/24	69	59.42	43.7	59.63	57.70	25.3	67,492	0.04%
2022/05/23	44.7	58.96	114	58.49	60.00	-69.3	67,475	-0.10%	大賣/
2022/05/20	71	57.07	6	57.00	56.80	65	67,499	0.10%
2022/05/19	21	55.74	16.5	56.28	56.00	4.5	68,010	0.01%
2022/05/18	15.2	58.10	20.3	58.26	58.00	-5.1	68,123	-0.01%
2022/05/17	37.6	58.23	17.9	58.20	57.10	19.7	67,820	0.03%
2022/05/16	7.1	57.22	17	57.38	57.60	-9.9	67,246	-0.01%
2022/05/13	66.8	55.12	153	54.67	57.30	-86.2	66,438	-0.13%	大賣/
2022/05/12	4.6	53.69	1.7	54.02	53.00	2.9	65,827	0.00%
2022/05/11	42.7	55.61	42	55.66	55.20	0.7	65,391	0.00%
2022/05/10	56	56.01	129.3	58.37	55.40	-73.3	64,624	-0.11%	大賣/
2022/05/09	119.3	61.30	47.4	61.84	60.00	71.9	63,659	0.11%	大買/
2022/05/06	98.4	62.69	101.9	62.66	62.60	-3.5	62,466	-0.01%	大賣/
2022/05/05	90.7	60.56	97.6	59.54	61.00	-6.9	60,851	-0.01%
2022/05/04	20.2	59.06	19	59.29	58.90	1.2	60,262	0.00%
2022/05/03	29	57.43	32	58.62	57.90	-3	59,631	-0.01%
2022/04/29	133	58.93	42.5	59.38	58.70	90.5	59,225	0.15%	大買/
2022/04/28	70.5	61.14	136.1	61.59	59.60	-65.6	58,292	-0.11%	大賣/
2022/04/27	14	60.09	18.5	58.40	57.50	-4.5	56,591	-0.01%
2022/04/26	22.5	59.89	40.1	59.77	59.90	-17.6	55,723	-0.03%
2022/04/25	75	62.11	39.3	62.45	61.30	35.7	54,787	0.07%
2022/04/22	59.3	64.56	48.8	64.89	63.30	10.5	54,173	0.02%
2022/04/21	38.8	67.12	48	67.93	67.10	-9.2	53,260	-0.02%
2022/04/20	77.1	69.56	65.6	69.55	69.00	11.5	52,464	0.02%
2022/04/19	256.5	70.37	227	70.37	68.70	29.5	51,235	0.06%	大買/大賣/
2022/04/18	70.1	68.30	114	69.98	71.70	-43.9	49,072	-0.09%	大賣/
2022/04/15	204.4	67.62	180.3	66.80	65.20	24.1	46,694	0.05%	大買/大賣/
2022/04/14	186.3	67.96	151.2	67.63	67.80	35.1	44,797	0.08%	大買/大賣/
2022/04/13	207.2	69.15	217.7	68.38	66.40	-10.5	42,994	-0.02%	大買/大賣/
2022/04/12	231.7	66.33	528.6	68.80	66.80	-296.9	41,136	-0.72%	大買/大賣/鉅額交易
2022/04/11	383.4	67.32	90	66.56	67.80	293.4	38,299	0.77%	大買/鉅額交易
2022/04/08	198.8	61.22	234.1	61.51	61.70	-35.2	37,341	-0.09%	大買/大賣/
2022/04/07	83.3	58.97	68.5	56.62	56.10	14.8	36,101	0.04%
2022/04/06	92.9	58.85	92.9	58.70	58.50	0	35,192	0.00%
2022/04/01	117.9	57.86	112.9	57.43	57.80	5	34,117	0.01%	大買/大賣/
2022/03/31	117.9	58.07	107.5	58.30	55.60	10.4	32,297	0.03%	大買/大賣/
2022/03/30	75.1	57.66	83.1	58.12	56.70	-8	30,335	-0.03%
2022/03/29	185.1	63.17	168.7	62.84	62.90	16.4	28,862	0.06%	大買/大賣/
2022/03/28	329.6	58.05	344.6	58.24	60.20	-15.1	25,109	-0.06%	大買/大賣/
2022/03/25	109	52.66	119.3	53.26	54.80	-10.3	22,696	-0.05%	大買/大賣/
2022/03/24	194	52.08	177.4	51.54	51.80	16.6	21,101	0.08%	大買/大賣/
2022/03/23	127	49.13	138	48.88	50.60	-11	18,562	-0.06%	大買/大賣/
2022/03/22	149.1	47.90	153	49.46	49.95	-4	16,892	-0.02%	大買/大賣/
2022/03/21	35.5	44.86	42	44.83	45.45	-6.5	15,894	-0.04%
2022/03/18	23.8	45.16	29.3	45.19	44.70	-5.5	15,684	-0.03%
2022/03/17	20.3	43.81	16.6	43.58	43.05	3.7	15,315	0.02%
2022/03/16	94.6	45.59	86.8	44.57	43.85	7.8	15,210	0.05%
2022/03/15	274.8	49.53	290	48.77	45.00	-15.2	14,501	-0.10%	大買/大賣/
2022/03/14	129	45.97	92	46.20	48.40	37	13,155	0.28%	大買/
2022/03/11	51.6	42.99	49	43.10	44.00	2.6	11,993	0.02%
2022/03/10	128	42.81	137.1	42.38	43.80	-9.1	11,624	-0.08%	大買/大賣/
2022/03/09	62.2	40.96	62.2	41.04	41.00	0	11,439	0.00%
2022/03/08	78	41.43	74	42.50	41.20	4	11,353	0.04%
2022/03/07	135	45.90	104.8	45.93	43.40	30.2	10,831	0.28%	大買/大賣/
2022/03/04	46.9	43.27	19	42.89	43.80	27.9	9,824	0.28%
2022/03/03	9	41.84	13	42.45	42.60	-4	9,365	-0.04%
2022/03/02	76	42.04	70	43.05	41.35	6	9,109	0.07%
2022/03/01	6.2	41.27	10	41.57	42.45	-3.8	8,603	-0.04%
2022/02/25	22.4	41.68	23.2	41.81	40.65	-0.8	8,385	-0.01%
2022/02/24	129.5	41.28	137.1	41.81	41.05	-7.6	7,923	-0.10%	大買/大賣/
2022/02/23	31	40.77	35	40.98	41.45	-4	7,092	-0.06%
2022/02/22	23.3	40.08	207.5	40.30	38.30	-184.3	6,374	-2.89%	大賣/鉅額交易
2022/02/21	184.6	39.61	139.7	39.55	39.75	44.9	5,705	0.79%	大買/大賣/
2022/02/18	148	37.59	20.2	38.38	39.25	127.8	4,926	2.59%	大買/鉅額交易
2022/02/17	5	35.26	15	35.40	35.70	-10	4,461	-0.22%
2022/02/16	3	35.25	1	35.25	35.15	2	4,404	0.05%
2022/02/15	0	0.00	1	35.05	34.65	-1	4,381	-0.02%
2022/02/14	1	33.15	9.7	33.17	33.35	-8.7	4,357	-0.20%
2022/02/11	2.2	33.93	1.1	34.25	33.80	1.1	4,379	0.03%
2022/02/10	0	0.00	1.4	33.82	33.70	-1.4	4,387	-0.03%
2022/02/09	0	0.00	0	33.35	33.25	0	4,439	0.00%
2022/02/08	0.6	33.11	1.1	33.10	33.30	-0.4	4,454	-0.01%
2022/02/07	0.1	32.05	5	32.51	32.80	-4.9	4,483	-0.11%
2022/01/26	0	0.00	1	31.45	31.40	-1	4,504	-0.02%
2022/01/25	1	31.10	0	0.00	31.00	1	4,523	0.02%
2022/01/24	4	32.09	1.5	31.97	31.80	2.5	4,549	0.06%
2022/01/21	2	32.95	1.5	33.19	32.85	0.5	4,526	0.01%
2022/01/19	8	34.06	4.6	34.04	33.95	3.4	4,537	0.07%
2022/01/18	1	35.30	1	35.35	34.85	0	4,611	0.00%
2022/01/17	2.1	35.23	5.4	35.17	35.85	-3.2	4,625	-0.07%
2022/01/14	5.6	36.45	9.4	36.42	36.90	-3.8	4,653	-0.08%
2022/01/13	6.1	36.09	1.4	36.21	35.85	4.7	4,782	0.10%
2022/01/12	4.2	35.68	5	35.46	36.00	-0.8	5,831	-0.01%
2022/01/11	0.1	34.78	0	0.00	34.50	0.1	5,893	0.00%
2022/01/10	2.4	34.72	1	34.90	34.90	1.4	5,907	0.02%
2022/01/07	1.1	34.54	0.1	34.23	34.05	1	5,868	0.02%
2022/01/06	0.1	34.20	0.4	34.46	34.25	-0.3	5,880	0.00%
2022/01/05	1.4	34.06	1.5	34.28	34.50	-0.1	5,892	0.00%
2022/01/04	0	0.00	2	34.66	34.40	-2	5,934	-0.03%
2022/01/03	3.5	34.13	0	0.00	34.55	3.5	5,983	0.06%
2021/12/30	0	0.00	1	34.15	34.05	-1	6,108	-0.02%
2021/12/29	0	0.00	3	33.83	33.85	-3	6,132	-0.05%
2021/12/27	0	0.00	2	33.05	33.05	-2	6,342	-0.03%
2021/12/24	1	33.25	0	0.00	33.00	1	6,439	0.02%
2021/12/23	2	33.65	0	0.00	33.35	2	6,540	0.03%
2021/12/22	3	33.92	4.1	33.80	33.65	-1.1	6,760	-0.02%
2021/12/21	7.3	34.48	9.2	34.04	34.20	-1.8	6,899	-0.03%
2021/12/20	0	33.90	10.5	33.62	33.50	-10.5	6,886	-0.15%
2021/12/17	1	33.90	2.1	33.74	33.60	-1.1	6,883	-0.02%
2021/12/16	3.3	33.85	10	33.55	33.40	-6.6	6,856	-0.10%
2021/12/15	2	34.35	9.7	34.60	34.10	-7.7	6,822	-0.11%
2021/12/14	9.4	35.13	2.7	35.30	34.95	6.7	6,776	0.10%
2021/12/13	12.9	37.41	2.3	37.14	35.80	10.6	6,784	0.16%
2021/12/10	6.7	36.58	5.1	36.72	36.60	1.6	6,712	0.02%
2021/12/09	2.9	34.83	0	0.00	34.80	2.9	6,529	0.04%
2021/12/08	0.6	36.09	30.4	35.75	35.55	-29.8	6,496	-0.46%
2021/12/07	2	36.20	20.3	35.93	35.90	-18.3	6,448	-0.28%
2021/12/06	1.1	36.23	31.1	36.58	36.45	-30.1	6,404	-0.47%
2021/12/03	93.1	36.29	16	35.95	36.00	77.1	6,342	1.22%
2021/12/02	7.3	36.24	11.6	36.24	35.55	-4.3	6,078	-0.07%
2021/12/01	4	35.32	0.3	34.95	35.40	3.8	5,855	0.06%
2021/11/30	2	34.79	7	34.96	35.30	-5	5,825	-0.09%
2021/11/29	5.8	34.19	7.2	34.51	34.55	-1.4	5,782	-0.02%
2021/11/26	3.9	33.52	2.8	33.73	33.30	1.1	5,756	0.02%
2021/11/25	3.9	35.73	6	35.48	34.30	-2.1	5,736	-0.04%
2021/11/24	5.3	34.23	6.6	34.39	34.75	-1.3	5,537	-0.02%
2021/11/23	0.5	33.05	2.3	33.69	33.50	-1.9	5,532	-0.03%
2021/11/22	1.8	33.13	3.2	33.25	33.05	-1.4	5,565	-0.02%
2021/11/19	3.7	32.89	2.6	32.98	32.75	1.1	5,610	0.02%
2021/11/18	2.1	32.83	4	32.61	32.75	-1.9	5,851	-0.03%
2021/11/17	1.8	32.08	4	32.34	32.35	-2.2	6,208	-0.04%
2021/11/16	1.4	32.06	4.7	32.23	32.10	-3.2	6,408	-0.05%
2021/11/15	2.4	31.58	0.1	31.95	31.65	2.3	6,492	0.04%
2021/11/12	2.7	31.89	1.9	32.03	32.15	0.9	6,512	0.01%
2021/11/11	1.5	31.64	3	31.80	31.65	-1.5	6,470	-0.02%
2021/11/10	0.3	31.34	5.1	31.55	31.35	-4.8	6,455	-0.07%
2021/11/09	0.1	31.21	4.3	31.14	31.25	-4.2	6,461	-0.07%
2021/11/08	6.3	31.26	2.8	31.31	31.10	3.5	6,427	0.06%
2021/11/05	0.1	30.65	0	0.00	30.75	0.1	6,400	0.00%
2021/11/04	1.7	30.55	3.3	30.67	30.40	-1.6	6,390	-0.02%
2021/11/03	0.3	30.15	1	30.55	30.50	-0.7	6,362	-0.01%
2021/11/02	2	30.10	3	30.20	30.05	-1	6,364	-0.02%
2021/11/01	2	30.58	4.1	30.16	30.10	-2.1	6,341	-0.03%
2021/10/28	0	0.00	6.7	30.97	30.95	-6.7	6,260	-0.11%
2021/10/27	0.7	31.15	1	31.15	30.90	-0.3	6,240	0.00%
2021/10/26	7	31.71	5.9	31.19	31.15	1.1	6,210	0.02%
2021/10/25	5.1	32.41	0.1	32.60	32.60	5	6,117	0.08%
2021/10/22	7.6	33.08	21.7	33.30	32.35	-14.1	6,084	-0.23%
2021/10/21	5.8	35.50	10.1	35.36	34.50	-4.3	5,923	-0.07%
2021/10/20	65.1	35.72	63.8	35.66	35.35	1.3	5,681	0.02%
2021/10/19	6	33.01	22	33.35	34.75	-16	4,571	-0.35%
2021/10/18	1.2	31.08	2.1	31.09	31.60	-0.9	4,403	-0.02%
2021/10/15	7.2	31.13	4	31.35	31.15	3.2	4,400	0.07%
2021/10/14	2	31.13	3	31.32	31.15	-1	4,403	-0.02%
2021/10/13	3	30.98	3	31.67	30.95	0	4,385	0.00%
2021/10/12	2	31.08	11	30.91	31.15	-9	4,417	-0.20%
2021/10/08	30	31.92	12	31.69	31.70	18	4,495	0.40%
2021/10/07	3	31.45	8.7	31.68	31.55	-5.7	4,477	-0.13%
2021/10/06	2	30.58	1	31.25	30.55	1	4,408	0.02%
2021/10/05	3	30.23	6	30.43	30.80	-3	4,410	-0.07%
2021/10/04	6	31.32	7.9	31.33	31.00	-1.9	4,406	-0.04%
2021/10/01	13	31.45	3.5	31.78	30.70	9.5	4,313	0.22%
2021/09/30	6.8	32.40	10	32.11	32.70	-3.2	4,287	-0.07%
2021/09/29	17	31.84	16	32.39	30.55	1	4,279	0.02%
2021/09/28	7	31.09	1	30.60	31.65	6	4,227	0.14%
2021/09/24	0	29.70	0	0.00	29.55	0	4,559	0.00%
2021/09/23	0.1	29.30	0	0.00	29.25	0.1	5,193	0.00%
2021/09/22	1.6	29.14	0	0.00	29.20	1.6	5,751	0.03%
2021/09/16	1	30.35	1	30.40	30.40	0	7,413	0.00%
2021/09/15	1	29.30	1	29.40	30.75	0	7,897	0.00%
2021/09/09	0	28.70	0	0.00	28.60	0	8,879	0.00%
2021/09/07	1.2	28.85	0	0.00	28.85	1.2	8,872	0.01%
2021/09/03	0	29.50	0	0.00	29.10	0	8,852	0.00%
2021/09/02	3	29.80	5	29.62	29.50	-2	8,836	-0.02%
2021/09/01	6	30.58	1	30.10	30.10	5	8,778	0.06%
2021/08/31	3.1	31.91	0	0.00	31.35	3.1	8,734	0.04%
2021/08/27	6.1	32.97	2	32.25	32.25	4	8,666	0.05%
2021/08/26	2.2	37.77	1	37.25	37.35	1.2	8,590	0.01%
2021/08/25	1	37.20	1	37.75	37.75	0	8,520	0.00%
2021/08/24	18	38.40	7	37.47	37.30	11	8,443	0.13%
2021/08/23	23.5	39.05	21	39.16	39.00	2.5	8,198	0.03%
2021/08/20	7	35.85	7	35.92	36.35	0	7,810	0.00%
2021/08/19	5	35.04	5	35.56	34.65	0	7,596	0.00%
2021/08/18	3	34.30	5	34.58	35.10	-2	7,453	-0.03%
2021/08/17	2.5	34.35	3	34.62	34.20	-0.5	7,397	-0.01%
2021/08/16	1.1	34.13	0	0.00	34.15	1.1	7,396	0.01%
2021/08/13	0	34.70	1	34.60	34.75	-1	7,382	-0.01%
2021/08/12	1.1	34.09	0	0.00	34.15	1.1	7,351	0.01%
2021/08/11	3	34.80	2	35.48	34.25	1	7,354	0.01%
2021/08/10	0	0.00	1	34.65	34.70	-1	7,340	-0.01%
2021/08/06	1	34.75	2.1	35.06	34.70	-1.1	7,381	-0.01%
2021/08/04	1	34.64	1	35.00	34.50	0	7,452	0.00%
2021/08/03	1	34.50	0	0.00	34.40	1	7,507	0.01%
2021/08/02	0	0.00	1	34.20	34.65	-1	7,556	-0.01%
2021/07/30	1	33.85	1	34.00	33.85	0	7,582	0.00%
2021/07/23	1	34.65	0	0.00	34.75	1	7,925	0.01%
2021/07/21	0.4	34.15	0	0.00	33.85	0.4	8,120	0.00%
2021/07/20	5.5	34.62	0	0.00	34.40	5.5	8,126	0.07%
2021/07/19	0	0.00	6	35.52	35.30	-6	8,170	-0.07%
2021/07/16	12	35.23	0	0.00	35.20	12	8,460	0.14%
2021/07/15	4.1	35.99	3	36.38	36.25	1.1	8,657	0.01%
2021/07/14	5	34.54	12	35.10	34.95	-7	8,624	-0.08%
2021/07/13	0.8	36.23	0	0.00	35.00	0.8	8,800	0.01%
2021/07/12	2	36.50	2	36.75	36.75	0	8,741	0.00%
2021/07/09	3.3	36.83	4	36.75	36.45	-0.7	8,704	-0.01%
2021/07/08	11.3	37.91	2	37.60	37.60	9.3	8,663	0.11%
2021/07/07	3.3	37.73	7	37.68	37.05	-3.7	8,607	-0.04%
2021/07/06	10.2	38.16	8.6	37.87	37.65	1.6	8,534	0.02%
2021/07/05	10	37.38	11	37.25	38.35	-1	8,423	-0.01%
2021/07/02	20	38.05	25.2	37.52	37.60	-5.2	8,251	-0.06%
2021/07/01	33	40.09	36	40.02	39.00	-3	8,075	-0.04%
2021/06/30	50.1	40.76	37	40.59	40.30	13.1	7,755	0.17%
2021/06/29	27	41.02	38	41.67	40.40	-11	7,129	-0.15%
2021/06/28	103	42.32	93	42.63	42.30	10	6,604	0.15%	大買/
2021/06/25	28	39.19	24.1	39.17	40.00	3.9	5,887	0.07%
2021/06/24	21	35.31	16	36.21	36.40	5	4,925	0.10%
2021/06/23	23	36.34	20	35.49	33.10	3	4,373	0.07%
2021/06/22	2	36.50	3.8	36.50	36.50	-1.8	3,790	-0.05%
2021/06/21	1	32.30	8	32.40	33.20	-7	3,686	-0.19%
2021/06/18	13.2	30.04	8	30.01	30.20	5.2	3,546	0.15%
2021/06/17	0	0.00	1	28.30	28.20	-1	3,205	-0.03%
2021/06/15	0	0.00	2	28.08	28.05	-2	3,218	-0.06%
2021/06/11	5	28.65	4.1	27.90	27.90	0.9	3,220	0.03%
2021/06/09	1	27.45	0	0.00	27.55	1	3,175	0.03%
2021/06/08	1	27.75	0	0.00	27.85	1	3,163	0.03%
2021/06/03	0.2	28.35	0	0.00	28.35	0.2	3,112	0.00%
2021/06/02	0	0.00	3	28.12	28.10	-3	3,101	-0.10%
2021/05/31	2	27.70	1	27.80	27.50	1	3,062	0.03%
2021/05/28	0.1	27.20	0	0.00	27.10	0.1	3,035	0.00%
2021/05/26	0.2	26.90	0	0.00	26.60	0.2	3,017	0.01%
2021/05/25	1	26.31	0	0.00	26.50	1	3,013	0.03%
2021/05/20	1	25.70	0	0.00	25.60	1	2,976	0.03%
2021/05/18	1	25.70	2	25.93	25.95	-1	2,990	-0.03%
2021/05/14	0	0.00	1	25.65	25.80	-1	2,927	-0.03%
2021/05/12	1	26.90	0	0.00	26.60	1	2,857	0.04%
2021/05/11	1	29.25	0	29.30	28.90	1	2,769	0.04%
2021/05/10	0	0.00	2.1	29.79	29.75	-2.1	2,700	-0.08%
2021/05/07	0	0.00	1	29.15	29.40	-1	2,644	-0.04%
2021/05/06	1	28.45	1	29.10	28.60	0	2,602	0.00%
2021/05/05	1	28.30	1	28.80	28.35	0	2,564	0.00%
2021/05/04	4	29.00	0	0.00	28.40	4	2,543	0.16%
2021/05/03	5	30.04	4	29.94	30.10	1	2,435	0.04%
2021/04/29	1	28.65	0	0.00	28.70	1	2,190	0.05%
2021/04/28	1	29.50	1	29.15	29.15	0	2,138	0.00%
2021/04/27	4	29.80	0	0.00	30.00	4	2,084	0.19%
2021/04/26	1	28.50	1	29.05	29.40	0	1,878	0.00%
2021/04/23	2	29.50	4	28.90	28.65	-2	1,820	-0.11%
2021/04/22	7	31.56	4	31.63	30.00	3	1,751	0.17%
2021/04/21	21	29.87	14	29.84	30.70	7	1,429	0.49%
2021/04/20	2	28.30	11	27.85	28.30	-9	1,168	-0.77%
2021/04/19	3	28.27	2.2	27.74	28.75	0.8	1,064	0.08%
2021/04/06	0	0.00	1	24.70	24.65	-1	687	-0.15%
2021/04/01	0	0.00	0	24.50	24.65	0	716	0.00%
2021/03/31	0	0.00	1	24.30	24.60	-1	711	-0.14%
2021/03/30	0	0.00	2	23.98	23.95	-2	681	-0.29%
2021/03/23	0	23.65	0	0.00	23.65	0	899	0.00%
2021/03/22	2	23.70	0	0.00	23.70	2	884	0.23%
2021/03/19	0	23.58	0	0.00	23.55	0	872	0.00%
2021/03/17	0	23.25	2	23.25	23.20	-2	847	-0.24%
2021/03/08	2	22.75	0	0.00	22.65	2	931	0.21%
2021/03/04	0	22.60	0	0.00	22.60	0	936	0.00%
2021/03/03	0	22.60	0	0.00	22.60	0	938	0.00%
2021/03/02	2.3	22.40	0	0.00	22.40	2.3	941	0.24%
2021/01/28	1	21.85	0	0.00	21.80	1	882	0.11%
2021/01/26	2	21.70	0	0.00	21.80	2	875	0.23%
2021/01/20	2	21.90	0	0.00	21.95	2	847	0.24%
2021/01/18	1	22.50	0	0.00	22.55	1	841	0.12%
2021/01/14	1	23.05	0	0.00	23.05	1	822	0.12%
2021/01/07	0	0.00	4	23.30	23.50	-4	785	-0.51%
2021/01/04	1	23.95	0	0.00	23.80	1	756	0.13%
2020/12/31	0	0.00	7	24.21	24.15	-7	743	-0.94%
2020/12/30	0	0.00	1	24.45	24.25	-1	731	-0.14%
2020/12/28	5	24.99	6	24.65	24.55	-1	702	-0.14%
2020/12/24	0	0.00	1	23.70	24.00	-1	630	-0.16%
2020/12/23	0	0.00	5	23.65	23.75	-5	613	-0.81%
2020/12/22	1	23.95	1	24.20	23.80	0	601	0.00%
2020/12/21	22	24.50	12	24.38	24.30	10	555	1.80%
2020/12/11	1	22.90	0	0.00	22.70	1	347	0.29%
2020/12/09	1	23.30	0	0.00	23.25	1	347	0.29%
2020/12/08	0	0.00	1	23.40	23.50	-1	335	-0.30%
2020/12/04	1	22.50	0	0.00	22.55	1	252	0.40%
2020/12/03	3	22.42	0	0.00	22.50	3	250	1.20%
2020/11/30	2	22.60	0	0.00	22.70	2	260	0.77%
2020/11/18	0	0.00	0.2	22.40	22.75	-0.2	306	-0.05%
2020/11/10	0	0.00	1	22.75	22.50	-1	430	-0.23%
2020/10/27	1	22.35	0	0.00	22.15	1	474	0.21%
2020/09/01	0	0.00	2	23.75	23.65	-2	1,006	-0.20%
2020/08/31	0	0.00	1	23.55	23.60	-1	990	-0.10%
2020/08/25	0.9	22.65	0	0.00	22.60	0.9	970	0.09%
2020/07/30	2	21.95	0	0.00	22.05	2	900	0.22%
2020/07/28	1	21.70	2	21.98	21.75	-1	904	-0.11%
2020/07/17	1	23.10	0	0.00	23.00	1	946	0.11%
2020/07/14	0	0.00	1	23.30	23.30	-1	956	-0.10%
2020/07/13	2	23.28	0	0.00	23.20	2	962	0.21%
2020/07/10	3	23.93	0	0.00	23.80	3	955	0.31%
2020/07/01	3	26.63	0	0.00	26.50	3	816	0.37%
2020/06/30	1	26.50	10	26.70	26.85	-9	790	-1.14%
2020/06/24	10	26.60	1	26.15	26.35	9	764	1.18%
2020/05/28	1	24.00	0	0.00	23.85	1	588	0.17%
2020/04/09	2	22.20	0	0.00	22.30	2	358	0.56%
2020/03/26	0	0.00	2	20.35	20.35	-2	300	-0.66%
2020/03/24	2	19.85	0	0.00	20.15	2	298	0.67%
2020/03/18	1	20.90	1	21.20	21.00	0	262	0.00%
2020/02/24	1	24.65	0	0.00	24.55	1	199	0.50%
2020/02/21	0	0.00	1	25.00	24.95	-1	187	-0.53%
2020/02/18	0	0.00	1	24.55	24.55	-1	181	-0.55%
2020/02/12	1	24.25	0	0.00	24.35	1	179	0.56%
2020/02/07	1	24.30	0	0.00	24.65	1	170	0.59%
2020/02/05	0	0.00	1	24.40	24.70	-1	168	-0.60%
2020/01/30	0	0.00	1	24.80	24.65	-1	156	-0.64%
2019/12/20	0	0.00	1	25.35	25.25	-1	142	-0.70%
2019/11/27	0	0.00	6.7	24.26	24.45	-6.7	127	-5.25%
2019/11/07	1	25.10	0	0.00	25.10	1	131	0.76%
2019/11/06	2	25.05	0	0.00	25.10	2	130	1.53%
2019/10/29	1	25.15	0	0.00	25.15	1	136	0.73%
2019/10/24	0	0.00	0.5	25.45	25.45	-0.5	137	-0.35%
2019/09/24	1	25.70	0	0.00	25.70	1	246	0.41%
2019/08/14	1	25.50	0	0.00	25.45	1	256	0.39%
2019/07/26	1	26.30	0	0.00	26.40	1	281	0.35%
2019/07/18	0	0.00	2	27.75	27.90	-2	235	-0.85%
2019/07/17	0	0.00	5	27.70	27.65	-5	219	-2.27%
2019/07/16	0	0.00	5	27.65	27.65	-5	218	-2.29%
2019/07/12	0	0.00	5	27.60	27.60	-5	219	-2.28%
2019/07/08	0	0.00	1	27.70	27.65	-1	211	-0.47%
2019/05/27	0	0.00	1	25.80	25.70	-1	221	-0.45%
2019/05/24	1	25.40	0	0.00	25.50	1	219	0.46%
2019/05/13	1	26.05	1	26.45	25.90	0	214	0.00%
2019/05/06	0	0.00	2	26.00	25.95	-2	197	-1.01%
2019/05/02	0	0.00	24	26.05	26.05	-24	177	-13.55%
2019/04/11	3	26.30	3	26.40	26.35	0	206	0.00%
2019/04/09	0.6	25.95	0	0.00	26.00	0.6	193	0.30%
2019/04/02	0	0.00	13	25.90	25.90	-13	195	-6.67%
2019/02/22	2	25.70	0	0.00	25.65	2	209	0.95%
2019/01/14	10	26.10	2	26.00	25.95	8	252	3.17%
2018/12/28	12	25.33	0	0.00	25.35	12	429	2.80%
2018/12/27	15	25.44	0	0.00	25.30	15	432	3.47%
2018/10/26	2	23.30	0	0.00	23.25	2	356	0.56%
2018/10/17	0	0.00	2	23.85	23.60	-2	327	-0.61%
2018/10/15	2	22.25	0	0.00	22.85	2	303	0.66%
2018/10/09	0	0.00	10	25.45	24.40	-10	221	-4.51%
2018/10/05	2	27.15	0	0.00	27.35	2	152	1.31%
2018/09/20	3	27.00	0	0.00	27.00	3	167	1.79%
2018/08/28	0	0.00	4	27.10	27.35	-4	178	-2.25%
2018/08/17	1	26.95	0	0.00	26.90	1	192	0.52%
2018/07/18	3	27.30	0	0.00	27.35	3	248	1.21%
2018/07/13	11	27.68	0	0.00	27.55	11	251	4.38%
2018/07/11	2	28.05	0	0.00	27.95	2	244	0.82%
2018/07/02	0	0.00	1	28.25	28.20	-1	253	-0.39%
2018/06/29	2	28.35	0	0.00	28.35	2	256	0.78%
2018/06/22	1	28.60	0	0.00	28.65	1	271	0.37%
2018/06/11	1	29.05	0	0.00	29.15	1	289	0.35%
2018/06/07	0	0.00	1	29.45	29.25	-1	297	-0.34%
2018/05/29	2	29.03	0	0.00	29.10	2	317	0.63%
2018/05/24	0	0.00	0.2	29.80	29.85	-0.2	310	-0.06%
2018/05/18	1	29.05	1	29.35	29.35	0	304	0.00%
2018/05/09	1	29.00	0	0.00	29.20	1	379	0.26%
2018/05/08	0	0.00	1	29.30	29.20	-1	411	-0.24%
2018/05/07	1	29.00	0	0.00	29.00	1	435	0.23%
2018/04/03	0	0.00	1	30.25	30.40	-1	819	-0.12%
2018/03/20	4	30.50	0	0.00	30.55	4	864	0.46%
2018/03/15	1	30.35	0	0.00	30.35	1	863	0.12%
2018/02/26	0	30.35	0	0.00	30.40	0	894	0.00%
2018/02/08	0	0.00	1	29.70	29.85	-1	909	-0.11%
2018/02/06	2	29.10	0	0.00	29.05	2	902	0.22%
2018/02/05	1	30.50	1	30.85	30.70	0	879	0.00%
2018/01/30	0	0.00	3	31.28	31.10	-3	869	-0.34%
2018/01/19	0	0.00	1	30.70	30.40	-1	814	-0.12%
2018/01/16	2	30.95	0	0.00	30.85	2	804	0.25%
2018/01/15	0	0.00	0.5	31.00	31.05	-0.5	794	-0.06%
2018/01/12	1	31.00	1.6	31.08	31.10	-0.6	793	-0.07%
2018/01/11	1	31.05	1	31.45	31.45	0	784	0.00%
2018/01/10	0	0.00	1	32.15	31.50	-1	769	-0.13%
2018/01/09	0	0.00	1	31.40	31.60	-1	687	-0.15%
2018/01/04	0	0.00	1	30.20	30.10	-1	566	-0.18%