東鹼 (1708)-台新-高雄券商分點個股進出

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	1	31.50	0	0.00	31.55	1	576	0.17%
2024/05/02	1	31.70	0	0.00	31.85	1	569	0.18%
2024/04/29	5	31.65	0	0.00	31.60	5	555	0.90%
2024/04/26	6	31.05	1	31.10	31.10	5	541	0.92%
2024/04/25	0	0.00	1	31.00	31.05	-1	540	-0.18%
2024/04/24	5	30.95	1	30.95	30.95	4	536	0.74%
2024/04/22	0	0.00	1	30.75	30.80	-1	537	-0.19%
2024/04/19	2	30.83	2	30.70	30.45	0	532	0.00%
2024/04/18	0	0.00	2	30.50	30.45	-2	519	-0.38%
2024/04/16	7	30.80	0	0.00	30.10	7	524	1.34%
2024/04/12	8	30.90	0	0.00	30.80	8	517	1.55%
2024/04/10	0	0.00	1.5	31.37	31.35	-1.5	524	-0.29%
2024/04/09	0	0.00	1	31.20	31.30	-1	525	-0.19%
2024/04/02	1	31.10	0	0.00	31.00	1	513	0.19%
2024/04/01	0	30.90	1	31.00	31.00	-1	517	-0.19%
2024/03/29	0	0.00	0.1	31.00	30.90	-0.1	522	-0.02%
2024/03/26	0	0.00	3	30.95	30.75	-3	542	-0.55%
2024/03/21	0	0.00	2	31.07	30.90	-2	569	-0.35%
2024/03/20	1	30.65	2	30.55	30.50	-1	572	-0.17%
2024/03/19	1	30.80	1	30.55	30.75	0	569	0.00%
2024/03/18	1.1	30.55	0	0.00	30.50	1.1	571	0.18%
2024/03/15	0	30.50	0	0.00	30.40	0	569	0.00%
2024/03/14	0	0.00	2	30.48	30.50	-2	575	-0.35%
2024/03/13	1	30.49	0	0.00	30.35	1	577	0.18%
2024/03/11	0	30.40	0	0.00	30.40	0	594	0.01%
2024/03/06	1	31.05	0	0.00	31.00	1	765	0.13%
2024/03/05	3	31.25	10	31.28	31.25	-7	757	-0.92%
2024/03/04	7	31.56	0	0.00	31.35	7	756	0.93%
2024/03/01	0	31.70	0.7	31.70	31.60	-0.7	762	-0.09%
2024/02/29	1	31.60	2	31.60	31.80	-1	766	-0.14%
2024/02/27	1	31.80	4	31.55	31.50	-3	766	-0.39%
2024/02/26	1	32.15	3	32.17	32.10	-2	759	-0.26%
2024/02/23	7	31.93	0.5	32.05	31.80	6.5	753	0.86%
2024/02/22	0	32.55	1	32.40	32.40	-1	751	-0.13%
2024/02/21	0	32.50	0	0.00	32.35	0	752	0.00%
2024/02/20	2	32.23	0	0.00	32.15	2	753	0.27%
2024/02/19	6	32.22	4	32.43	32.50	2	759	0.26%
2024/02/16	27	31.64	1	31.85	31.95	26	770	3.37%
2024/02/01	0	0.00	3.1	32.27	32.15	-3.1	765	-0.40%
2024/01/31	3	32.35	0	0.00	32.35	3	768	0.39%
2024/01/30	5.5	33.06	1	33.10	32.50	4.5	767	0.59%
2024/01/29	1	32.20	1	32.50	32.90	0	765	0.00%
2024/01/26	0	0.00	1	32.35	32.20	-1	754	-0.13%
2024/01/25	1	31.85	1	31.90	31.95	0	747	0.00%
2024/01/24	1	32.00	0	0.00	31.85	1	754	0.14%
2024/01/23	1	31.55	0	0.00	31.65	1	758	0.13%
2024/01/19	0	0.00	0.7	31.40	31.30	-0.7	763	-0.09%
2024/01/18	1	31.05	11	31.33	31.30	-10	764	-1.31%
2024/01/17	1	31.40	0	0.00	31.30	1	768	0.13%
2024/01/15	1	32.00	0	0.00	32.20	1	774	0.13%
2024/01/12	1	32.29	0	0.00	31.75	1	781	0.13%
2024/01/09	7	31.82	0	0.00	31.60	7	822	0.85%
2024/01/05	0	0.00	2	32.85	32.70	-2	823	-0.24%
2024/01/04	0	0.00	0	32.75	32.75	0	824	0.00%
2024/01/03	0	0.00	0	32.50	32.30	0	840	0.00%
2024/01/02	1	32.95	0	0.00	32.75	1	842	0.12%
2023/12/28	0	0.00	3	32.38	32.55	-3	860	-0.35%
2023/12/22	1	33.30	0	0.00	33.25	1	857	0.12%
2023/12/21	8	33.81	0	0.00	33.80	8	852	0.94%
2023/12/19	4	33.59	4	33.26	33.20	0	834	0.00%
2023/12/18	1	33.75	2	33.48	33.55	-1	829	-0.12%
2023/12/14	2	32.78	0	0.00	32.80	2	814	0.25%
2023/12/13	16	33.19	15	32.75	32.65	1	813	0.12%
2023/12/12	0	0.00	1	32.55	32.55	-1	823	-0.12%
2023/12/08	1	33.05	2	33.15	33.05	-1	827	-0.12%
2023/12/07	8	33.36	5	33.10	33.05	3	825	0.36%
2023/12/06	0	0.00	4	33.65	33.60	-4	817	-0.49%
2023/12/05	9	34.32	9	33.63	33.60	0	808	0.00%
2023/12/04	12.3	34.54	10	34.02	34.75	2.3	758	0.31%
2023/11/29	1	32.00	0	0.00	32.25	1	617	0.16%
2023/11/28	2	32.05	20	32.00	32.25	-18	620	-2.90%
2023/11/24	3	31.78	0	0.00	31.75	3	666	0.45%
2023/11/22	5	31.60	0	0.00	31.50	5	671	0.74%
2023/11/21	0	0.00	1	31.65	31.70	-1	675	-0.15%
2023/11/20	2	31.40	2	31.45	31.40	0	674	0.00%
2023/11/17	0	0.00	12	31.40	31.35	-12	673	-1.78%
2023/11/16	4	31.00	0	0.00	31.30	4	672	0.59%
2023/11/15	11	30.88	1	30.60	31.05	10	675	1.48%
2023/11/13	1	30.05	1	30.10	30.05	0	706	0.00%
2023/11/09	1	30.15	0	0.00	30.35	1	713	0.14%
2023/11/08	13	30.44	0	0.00	30.30	13	732	1.77%
2023/11/07	1	31.10	3	30.70	30.60	-2	741	-0.27%
2023/11/02	0	0.00	1	30.30	30.30	-1	788	-0.13%
2023/11/01	1	29.95	0	0.00	29.95	1	794	0.13%
2023/10/31	2	30.78	0	0.00	30.35	2	796	0.25%
2023/10/27	0	0.00	12	31.30	30.70	-12	853	-1.41%
2023/10/26	14	30.60	0	0.00	30.45	14	866	1.62%
2023/10/23	3	31.38	0	0.00	31.15	3	909	0.33%
2023/10/18	0	0.00	1	32.20	32.05	-1	1,221	-0.08%
2023/10/16	0	0.00	1	32.40	32.25	-1	1,265	-0.08%
2023/10/13	0	0.00	2	32.05	32.05	-2	1,311	-0.15%
2023/10/11	0	32.25	15	32.07	32.40	-15	1,328	-1.13%
2023/10/06	0	0.00	3	31.10	31.35	-3	1,323	-0.23%
2023/10/05	5	30.95	5	31.15	31.15	0	1,333	0.00%
2023/10/04	2	30.13	2	29.95	30.25	0	1,337	0.00%
2023/10/03	0	0.00	2	30.60	30.50	-2	1,356	-0.15%
2023/10/02	0	0.00	0	30.95	30.90	0	1,363	0.00%
2023/09/28	1	31.25	0	0.00	31.10	1	1,394	0.07%
2023/09/27	12	31.40	0	0.00	31.40	12	1,452	0.83%
2023/09/20	2	32.28	3	32.13	32.00	-1	1,497	-0.07%
2023/09/19	1	32.20	0	0.00	32.00	1	1,501	0.07%
2023/09/18	5	32.76	3	32.60	32.45	2	1,503	0.13%
2023/09/15	2.1	32.55	1	32.75	32.80	1.1	1,509	0.07%
2023/09/14	1	32.25	3	32.25	32.25	-2	1,498	-0.13%
2023/09/13	1	31.50	0	0.00	31.90	1	1,502	0.07%
2023/09/12	0	0.00	10	31.29	31.20	-10	1,502	-0.67%
2023/09/11	5	31.50	0	0.00	31.20	5	1,510	0.33%
2023/09/08	3	31.65	3	31.72	31.60	0	1,514	0.00%
2023/09/05	0	0.00	1	32.60	32.70	-1	1,536	-0.07%
2023/09/04	1	32.55	0.1	32.65	32.60	1	1,565	0.06%
2023/09/01	2	32.70	0	0.00	32.65	2	1,572	0.13%
2023/08/31	0	0.00	0.2	32.57	32.80	-0.2	1,575	-0.01%
2023/08/29	0	0.00	3	31.55	31.80	-3	1,533	-0.20%
2023/08/28	1	31.85	0	0.00	31.65	1	1,548	0.06%
2023/08/21	0	0.00	8	32.42	32.30	-8	1,579	-0.51%
2023/08/18	11	33.02	2	32.85	32.90	9	1,574	0.57%
2023/08/16	0	0.00	0.1	31.45	31.30	-0.1	1,544	-0.01%
2023/08/15	0	0.00	0	31.90	31.85	0	1,550	0.00%
2023/08/14	4.3	32.24	4	31.83	31.75	0.3	1,559	0.02%
2023/08/11	1	33.05	1	33.00	33.00	0	1,556	0.00%
2023/08/10	1.1	33.22	1	33.35	33.25	0.1	1,563	0.01%
2023/08/08	3	34.20	2	34.45	34.10	1	1,597	0.06%
2023/08/04	1.3	35.10	0	0.00	35.25	1.3	1,619	0.08%
2023/08/02	10	35.71	3	35.47	35.15	7	1,753	0.40%
2023/08/01	1	34.25	0	0.00	34.35	1	1,749	0.06%
2023/07/31	14	34.25	2	34.25	34.10	12	1,764	0.68%
2023/07/28	5	34.59	6	34.57	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	6	35.28	0	0.00	35.10	6	1,725	0.35%
2023/07/25	12	35.49	6	35.49	35.50	6	1,720	0.35%
2023/07/24	17	36.77	7	36.44	36.65	10	1,694	0.59%
2023/07/21	53.1	38.30	14	38.24	37.70	39.1	1,668	2.34%
2023/07/20	0	0.00	2	36.05	36.00	-2	1,480	-0.14%
2023/07/19	1	35.40	4	35.40	35.40	-3	1,468	-0.20%
2023/07/18	2	35.00	0.1	35.15	34.95	1.9	1,458	0.13%
2023/07/17	0.1	33.60	4	33.20	33.45	-4	1,490	-0.27%
2023/07/14	3	33.53	1	33.60	33.40	2	1,499	0.13%
2023/07/13	1.1	33.50	6	33.43	33.20	-5	1,517	-0.33%
2023/07/12	0	0.00	1	33.95	33.95	-1	1,536	-0.07%
2023/07/11	0	0.00	8	34.52	34.60	-8	1,538	-0.52%
2023/07/10	6	34.64	6	34.59	34.50	0	1,550	0.00%
2023/07/07	1.3	35.51	1	35.65	35.60	0.3	1,541	0.02%
2023/07/06	13.5	36.49	0	0.00	36.30	13.5	1,543	0.87%
2023/07/05	9.5	39.66	15	39.60	39.60	-5.5	1,535	-0.36%
2023/07/04	1	39.35	12	39.40	39.35	-11	1,482	-0.74%
2023/07/03	2	39.35	0	0.00	39.35	2	1,495	0.13%
2023/06/30	0.1	38.80	0	0.00	38.75	0.1	1,495	0.00%
2023/06/28	2.1	38.85	0	0.00	38.65	2.1	1,629	0.13%
2023/06/27	2.1	39.08	2	39.05	38.90	0.1	1,753	0.01%
2023/06/26	4.4	39.12	0	0.00	39.10	4.4	1,767	0.25%
2023/06/21	0	0.00	1	39.00	39.05	-1	1,794	-0.06%
2023/06/20	0	0.00	0.1	38.90	38.90	-0.1	1,799	-0.01%
2023/06/19	1	38.95	2	39.00	38.95	-1	1,812	-0.06%
2023/06/16	2	38.65	1	38.65	38.70	1	1,825	0.05%
2023/06/15	1.6	38.69	0	0.00	38.45	1.6	1,838	0.09%
2023/06/14	5	38.75	0	0.00	38.75	5	1,840	0.27%
2023/06/13	0	0.00	10	38.45	38.40	-10	1,875	-0.53%
2023/06/12	3.2	38.12	0	0.00	38.00	3.2	1,886	0.17%
2023/06/09	2.2	38.65	4	38.53	38.60	-1.8	1,897	-0.09%
2023/06/08	2.4	38.61	3	38.62	38.50	-0.6	1,923	-0.03%
2023/06/07	2	38.08	0	0.00	38.10	2	1,945	0.10%
2023/06/06	1	37.90	0	0.00	37.90	1	1,971	0.05%
2023/06/05	1	37.65	0	0.00	37.85	1	2,040	0.05%
2023/06/02	3.2	37.55	5	37.50	37.45	-1.8	2,113	-0.09%
2023/06/01	4	37.43	2.6	37.33	37.40	1.4	2,325	0.06%
2023/05/30	1.1	36.46	0	0.00	36.50	1.1	2,668	0.04%
2023/05/29	1.6	36.46	0	0.00	36.40	1.6	2,759	0.06%
2023/05/26	1	36.45	4	36.40	36.30	-3	2,829	-0.11%
2023/05/25	3.2	36.88	0	0.00	36.75	3.2	2,864	0.11%
2023/05/24	1	37.10	1	37.05	37.05	0	2,874	0.00%
2023/05/23	1.3	36.88	4	37.10	37.10	-2.7	2,889	-0.09%
2023/05/19	2.1	36.45	7	36.57	36.50	-4.9	2,936	-0.17%
2023/05/18	2	36.60	3	36.50	36.50	-1	2,940	-0.03%
2023/05/17	0	0.00	1	36.65	36.45	-1	2,941	-0.03%
2023/05/16	0	0.00	3	35.73	36.00	-3	2,936	-0.10%
2023/05/15	3	35.67	0	0.00	35.60	3	2,940	0.10%
2023/05/12	5	36.83	0	0.00	36.40	5	2,919	0.17%
2023/05/11	5	36.83	0	0.00	36.60	5	2,926	0.17%
2023/05/10	14.1	36.63	9	36.64	36.70	5.1	2,923	0.17%
2023/05/09	8.2	37.33	17	37.49	37.00	-8.8	2,901	-0.30%
2023/05/08	1.1	40.30	7	40.45	40.30	-5.9	2,786	-0.21%
2023/05/05	0	0.00	1	41.30	41.25	-1	2,765	-0.04%
2023/05/04	0	0.00	1	41.35	41.40	-1	2,769	-0.04%
2023/05/02	0	0.00	1	41.45	41.60	-1	2,880	-0.03%
2023/04/28	0	0.00	8	41.42	41.35	-8	2,906	-0.28%
2023/04/27	7	41.59	5	41.41	41.25	2	2,913	0.07%
2023/04/26	3	40.57	1	40.25	40.70	2	2,892	0.07%
2023/04/25	4	40.94	0	0.00	40.60	4	2,888	0.14%
2023/04/24	0	0.00	2	41.25	41.15	-2	2,884	-0.07%
2023/04/21	1	41.30	3	41.25	41.30	-2	2,886	-0.07%
2023/04/20	8	42.27	3	42.03	42.00	5	2,914	0.17%
2023/04/19	9.2	42.43	2	42.35	42.35	7.2	2,855	0.25%
2023/04/18	4	42.96	0	0.00	42.65	4	2,851	0.14%
2023/04/17	7	43.09	9	43.13	43.20	-2	2,830	-0.07%
2023/04/14	1.1	42.76	6	42.88	42.80	-4.9	2,803	-0.17%
2023/04/13	4	42.74	5	42.68	42.65	-1	2,798	-0.04%
2023/04/12	0	0.00	22	42.97	42.95	-22	2,795	-0.79%
2023/04/11	21	42.76	2	42.95	42.75	19	2,792	0.68%
2023/04/10	0	0.00	19	42.88	42.90	-19	2,799	-0.68%
2023/04/06	5	42.27	0	0.00	42.05	5	2,803	0.18%
2023/03/31	6	42.46	6.1	42.63	42.55	-0.1	2,787	0.00%
2023/03/30	1	42.40	2	42.55	42.60	-1	2,792	-0.04%
2023/03/29	17	43.16	29	43.24	42.65	-12	2,784	-0.43%
2023/03/28	26	42.94	25	42.97	42.95	1	2,706	0.04%
2023/03/27	0	0.00	2	41.93	41.90	-2	2,617	-0.08%
2023/03/24	4	41.98	8	42.02	41.95	-4	2,629	-0.15%
2023/03/23	2	42.20	0	0.00	42.25	2	2,615	0.08%
2023/03/22	1	42.50	1	42.50	42.45	0	2,624	0.00%
2023/03/21	6	41.97	0	0.00	42.20	6	2,628	0.23%
2023/03/20	8	41.96	0	0.00	41.85	8	2,622	0.31%
2023/03/17	3	42.22	3	42.17	42.10	0	2,620	0.00%
2023/03/16	6	42.10	0	42.50	41.80	6	2,626	0.23%
2023/03/15	5	43.01	2	43.05	43.10	3	2,611	0.11%
2023/03/14	1	42.85	0	0.00	42.70	1	2,643	0.04%
2023/03/13	5	41.99	0	0.00	42.30	5	2,680	0.19%
2023/03/10	8	43.51	7	43.49	42.85	1	2,732	0.04%
2023/03/09	4	43.88	1	43.85	43.95	3	2,797	0.11%
2023/03/08	23	43.90	38	43.86	43.80	-15	2,894	-0.52%
2023/03/07	7	44.54	12	44.50	44.55	-5	2,837	-0.18%
2023/03/06	41	45.32	25	45.31	45.05	16	2,779	0.58%
2023/03/03	23	44.54	27	44.29	44.80	-4	2,628	-0.15%
2023/03/02	1	42.65	1	42.80	42.65	0	2,531	0.00%
2023/03/01	28	43.30	18	42.87	42.40	10	2,516	0.40%
2023/02/24	13.5	42.92	1	42.55	42.50	12.5	2,448	0.51%
2023/02/23	1	42.70	5	42.65	42.55	-4	2,399	-0.17%
2023/02/22	2	41.78	0.2	42.00	41.85	1.9	2,397	0.08%
2023/02/21	1	42.15	2	42.25	42.15	-1	2,414	-0.04%
2023/02/20	6	42.03	2.2	42.35	42.40	3.8	2,428	0.16%
2023/02/17	2	41.10	0	0.00	41.25	2	2,423	0.08%
2023/02/16	10	41.04	1	41.05	41.05	9	2,474	0.36%
2023/02/14	0	0.00	1	40.85	40.90	-1	2,560	-0.04%
2023/02/13	1	40.50	0	0.00	40.80	1	2,602	0.04%
2023/02/10	4	41.25	2	41.20	41.10	2	2,647	0.08%
2023/02/09	1.2	41.68	0	0.00	41.70	1.2	2,678	0.04%
2023/02/08	8	41.91	0	0.00	41.80	8	2,722	0.29%
2023/02/06	3	41.75	1	41.95	41.85	2	2,770	0.07%
2023/02/03	5	42.44	2	42.35	42.35	3	2,814	0.11%
2023/02/02	6	42.39	0	0.00	42.45	6	2,825	0.21%
2023/02/01	1	42.40	10	42.48	42.45	-9	2,941	-0.31%
2023/01/31	2	42.05	3	42.13	42.45	-1	2,960	-0.03%
2023/01/30	5	41.38	2	41.45	41.45	3	2,949	0.10%
2023/01/17	0	0.00	3	40.72	40.80	-3	2,976	-0.10%
2023/01/16	7	40.45	2	40.40	40.45	5	3,059	0.16%
2023/01/13	0	0.00	1	40.60	40.55	-1	3,199	-0.03%
2023/01/11	9	39.99	0	0.00	40.05	9	3,491	0.26%
2023/01/10	14	40.21	12	40.57	39.95	2	3,499	0.06%
2023/01/09	6	41.27	2	41.30	41.15	4	3,484	0.11%
2023/01/05	0	0.00	2	40.65	40.65	-2	3,590	-0.06%
2023/01/04	7	40.88	1	40.85	40.55	6	3,636	0.16%
2023/01/03	1	40.25	3	40.33	40.60	-2	3,682	-0.05%
2022/12/29	4	39.96	26	39.89	40.25	-22	3,731	-0.59%
2022/12/28	20	40.48	0	0.00	40.50	20	3,776	0.53%
2022/12/27	3	41.30	20	41.26	41.35	-17	3,807	-0.45%
2022/12/26	1	40.95	0.1	41.10	40.85	0.9	3,827	0.02%
2022/12/23	21	40.75	0	0.00	40.75	21	3,901	0.54%
2022/12/22	6	41.34	5	41.40	41.30	1	3,981	0.03%
2022/12/21	8	40.99	6	40.87	40.60	2	4,095	0.05%
2022/12/20	2.3	40.99	2	40.48	40.40	0.3	4,140	0.01%
2022/12/19	6	41.81	3	41.85	41.35	3	4,207	0.07%
2022/12/16	9	42.57	9	42.47	42.40	0	4,237	0.00%
2022/12/15	4	43.03	3	43.05	43.15	1	4,251	0.02%
2022/12/14	0.2	42.80	0	0.00	42.80	0.2	4,352	0.00%
2022/12/13	2	42.83	0	0.00	42.75	2	4,429	0.05%
2022/12/12	1.1	42.86	3	43.00	43.00	-1.9	4,861	-0.04%
2022/12/09	2	43.78	4	43.91	43.60	-2	5,302	-0.04%
2022/12/07	2.1	43.62	5	43.22	43.25	-2.9	5,876	-0.05%
2022/12/06	7	43.79	2	43.53	43.45	5	6,022	0.08%
2022/12/05	3	44.73	7	44.83	44.70	-4	6,138	-0.07%
2022/12/02	9	44.74	12	44.94	45.15	-3	6,300	-0.05%
2022/12/01	5	44.56	18	44.35	44.25	-13	6,567	-0.20%
2022/11/30	20.6	43.49	12	43.52	43.40	8.6	6,546	0.13%
2022/11/29	10	42.15	6	42.22	42.30	4	6,476	0.06%
2022/11/28	0	0.00	4	41.85	42.10	-4	6,534	-0.06%
2022/11/25	11	42.05	27	42.27	42.00	-16	6,859	-0.23%
2022/11/24	37.1	42.85	7	42.42	42.25	30.1	6,887	0.44%
2022/11/23	7	43.93	9	44.13	44.15	-2	6,781	-0.03%
2022/11/21	1	43.45	4	43.56	43.45	-3	7,055	-0.04%
2022/11/18	7	43.31	14	43.15	43.10	-7	7,312	-0.10%
2022/11/17	1	44.20	3	43.90	43.90	-2	8,058	-0.02%
2022/11/16	1	44.00	4	43.84	43.85	-3	8,663	-0.03%
2022/11/15	4	43.76	1	43.85	43.90	3	8,699	0.03%
2022/11/14	11	44.31	15	44.20	44.40	-4	8,794	-0.05%
2022/11/11	1	43.70	26.4	43.70	43.35	-25.4	8,829	-0.29%
2022/11/10	5	42.82	1	43.20	42.60	4	9,145	0.04%
2022/11/09	0	0.00	15	43.19	43.20	-15	9,292	-0.16%
2022/11/08	27.2	43.10	2	43.08	42.45	25.2	9,405	0.27%
2022/11/07	9	41.92	11	42.17	42.10	-2	9,633	-0.02%
2022/11/04	14	41.77	27	41.66	41.95	-13	9,658	-0.13%
2022/11/03	2	40.78	3.1	41.18	41.50	-1.1	9,709	-0.01%
2022/11/02	4	41.26	2	41.30	41.25	2	9,744	0.02%
2022/11/01	2.1	40.65	4	40.96	41.15	-1.9	9,751	-0.02%
2022/10/31	2.2	40.14	3	40.27	40.20	-0.8	9,752	-0.01%
2022/10/28	18	40.53	21	40.29	39.45	-3	9,786	-0.03%
2022/10/27	3	39.75	5	40.06	40.65	-2	9,724	-0.02%
2022/10/26	2	39.23	1	39.55	39.35	1	9,747	0.01%
2022/10/25	2	40.25	4	40.11	40.10	-2	9,792	-0.02%
2022/10/24	10	40.22	7	40.16	40.20	3	9,827	0.03%
2022/10/21	34	40.02	34	39.80	39.60	0	10,008	0.00%
2022/10/20	54	39.94	69	39.25	38.85	-15	9,960	-0.15%
2022/10/19	2	39.65	1	39.80	39.50	1	9,829	0.01%
2022/10/18	3	39.60	2	39.25	39.25	1	9,847	0.01%
2022/10/17	3	37.95	11	37.60	39.15	-8	9,959	-0.08%
2022/10/14	4	39.33	3.1	39.17	39.25	0.9	10,033	0.01%
2022/10/13	22.4	39.27	14	38.75	37.65	8.4	10,121	0.08%
2022/10/12	11	40.50	1	40.80	40.20	10	10,390	0.10%
2022/10/11	5	41.45	3	41.70	41.15	2	10,398	0.02%
2022/10/07	1	43.10	6	43.19	42.90	-5	10,431	-0.05%
2022/10/06	5	42.51	0	0.00	43.00	5	10,580	0.05%
2022/10/05	3	44.00	7.5	43.47	43.15	-4.5	10,829	-0.04%
2022/10/04	8	42.66	6.2	42.96	43.25	1.9	11,540	0.02%
2022/10/03	3	41.67	3	42.02	41.90	0	11,548	0.00%
2022/09/30	9	39.79	7.2	41.25	41.60	1.8	11,547	0.02%
2022/09/29	41.3	41.91	38	41.76	41.45	3.3	11,529	0.03%
2022/09/28	8.3	42.89	4	42.58	41.20	4.3	11,508	0.04%
2022/09/27	5.1	45.13	6.1	45.22	45.55	-1	11,458	-0.01%
2022/09/26	13.2	46.60	4	45.60	45.00	9.2	11,520	0.08%
2022/09/23	6.1	48.49	9	48.72	47.90	-2.9	11,524	-0.03%
2022/09/22	9	48.58	9	48.66	48.85	0	11,540	0.00%
2022/09/21	15	48.88	21	48.92	48.50	-6	11,545	-0.05%
2022/09/20	3	48.45	3	48.27	48.40	0	11,483	0.00%
2022/09/19	79	48.98	43	49.29	48.10	36	11,480	0.31%
2022/09/16	68.1	52.13	83.1	52.07	52.10	-15	11,116	-0.13%
2022/09/15	51	51.11	84.1	51.59	51.80	-33.1	10,753	-0.31%
2022/09/14	8	48.80	8	48.94	49.05	0	10,357	0.00%
2022/09/13	23	50.04	9	49.96	49.20	14	10,436	0.13%
2022/09/12	21	50.02	42	50.17	50.50	-21	10,414	-0.20%
2022/09/08	29	49.34	17	49.52	49.60	12	10,439	0.11%
2022/09/07	264	48.48	285	48.45	49.05	-21	10,388	-0.20%	大買/大賣/
2022/09/06	24	48.51	18.1	47.46	46.10	5.9	10,126	0.06%
2022/09/05	3.5	48.17	3	48.17	47.90	0.5	10,170	0.00%
2022/09/02	6.1	49.22	6	49.11	48.85	0.1	10,351	0.00%
2022/09/01	47.1	50.04	46	49.95	49.00	1.1	10,433	0.01%
2022/08/31	4	48.14	13	48.36	48.20	-9	10,327	-0.09%
2022/08/30	13	49.30	16	49.23	49.00	-3	10,338	-0.03%
2022/08/29	22.2	49.05	16	49.07	48.40	6.2	10,345	0.06%
2022/08/26	41.7	51.58	27	51.78	50.50	14.7	10,307	0.14%
2022/08/25	73	52.14	74	51.87	51.70	-1	10,272	-0.01%
2022/08/24	208.1	52.05	192	52.07	52.10	16.1	10,231	0.16%	大買/大賣/
2022/08/23	144	50.45	146	50.20	50.70	-2	9,972	-0.02%	大買/大賣/
2022/08/22	10	48.79	29	48.76	48.50	-19	9,618	-0.20%
2022/08/19	44	49.38	36	49.22	48.75	8	9,822	0.08%
2022/08/18	17	48.56	28	48.71	48.75	-11	10,018	-0.11%
2022/08/17	92	49.82	91	49.93	49.05	1	10,280	0.01%
2022/08/16	34	48.43	18	48.06	48.05	16	10,650	0.15%
2022/08/15	21	49.11	44	49.07	49.35	-23	11,160	-0.21%
2022/08/12	59	48.90	47	48.75	48.25	12	11,284	0.11%
2022/08/11	3	47.20	9	47.96	46.90	-6	11,401	-0.05%
2022/08/10	22	48.24	23	47.91	47.55	-1	11,732	-0.01%
2022/08/09	28	47.87	5	47.86	48.35	23	12,276	0.19%
2022/08/08	7	47.15	5	47.28	47.75	2	13,090	0.02%
2022/08/05	38	46.99	39	47.66	47.95	-1	13,654	-0.01%
2022/08/04	14	46.18	15	45.36	46.30	-1	14,050	-0.01%
2022/08/03	22	46.50	27	46.10	45.45	-5	14,755	-0.03%
2022/08/02	18	47.01	25	46.82	46.80	-7	15,652	-0.04%
2022/08/01	31	48.57	51	48.60	48.60	-20	16,762	-0.12%
2022/07/29	24	47.66	34	47.64	47.85	-10	18,292	-0.05%
2022/07/28	118	48.09	176	47.94	47.50	-58	18,804	-0.31%	大買/大賣/
2022/07/27	114	46.65	10.1	46.73	46.90	103.9	19,191	0.54%	大買/鉅額交易
2022/07/26	50	46.48	21	46.40	46.25	29	19,553	0.15%
2022/07/25	6	45.44	15	45.65	45.70	-9	20,384	-0.04%
2022/07/22	25	46.35	14	46.24	45.25	11	22,032	0.05%
2022/07/21	9	45.07	50	45.09	45.60	-41	22,803	-0.18%
2022/07/20	8	47.18	15	47.06	46.50	-7	23,657	-0.03%
2022/07/19	102	47.82	56	47.70	46.65	46	24,294	0.19%	大買/
2022/07/18	0	0.00	1	45.35	45.10	-1	24,980	0.00%
2022/07/15	7	44.78	20	45.36	45.40	-13	25,809	-0.05%
2022/07/14	56	44.04	50	44.19	45.20	6	27,095	0.02%
2022/07/13	47	46.07	83	45.84	44.65	-36	29,111	-0.12%
2022/07/12	181	48.73	104	48.11	45.40	77	31,272	0.25%	大買/大賣/
2022/07/11	0	0.00	19	49.28	50.00	-19	32,433	-0.06%
2022/07/08	0	0.00	19	45.62	45.50	-19	34,197	-0.06%
2022/07/07	1	45.10	0	0.00	45.50	1	36,022	0.00%
2022/07/06	5	45.05	21	45.11	44.60	-16	38,830	-0.04%
2022/07/05	35	46.25	16	45.88	46.60	19	39,761	0.05%
2022/07/04	14	45.14	28	44.81	45.10	-14	40,939	-0.03%
2022/07/01	19	44.74	20	44.92	43.45	-1	41,746	0.00%
2022/06/30	5	45.54	3	45.42	45.30	2	42,733	0.00%
2022/06/29	33	46.99	2	46.60	46.60	31	44,488	0.07%
2022/06/28	9	48.18	13	48.42	48.20	-4	46,429	-0.01%
2022/06/27	4	48.71	8	48.92	48.75	-4	47,870	-0.01%
2022/06/24	14	47.29	2	47.45	47.10	12	51,556	0.02%
2022/06/23	10	47.44	10	47.91	47.35	0	53,936	0.00%
2022/06/22	15	48.71	8	48.00	48.00	7	55,460	0.01%
2022/06/21	10	49.89	28	49.26	49.85	-18	57,907	-0.03%
2022/06/20	5	48.16	8	48.00	47.40	-3	59,482	-0.01%
2022/06/17	9	49.05	3	49.33	49.50	6	60,390	0.01%
2022/06/16	9	50.79	20	49.96	49.20	-11	60,469	-0.02%
2022/06/15	7	51.93	5.2	52.15	52.20	1.8	60,861	0.00%
2022/06/14	5	51.06	10	51.47	51.60	-5	61,113	-0.01%
2022/06/13	58	52.25	64	52.42	52.10	-6	61,744	-0.01%
2022/06/10	5	52.18	21	52.01	52.10	-16	62,909	-0.03%
2022/06/09	49	53.38	42	53.37	53.10	7	63,963	0.01%
2022/06/08	10	55.35	44	55.57	55.00	-34	64,169	-0.05%
2022/06/07	8	54.90	6	55.43	55.50	2	64,538	0.00%
2022/06/06	8	54.98	19.3	54.99	55.00	-11.3	64,775	-0.02%
2022/06/02	19	54.64	6	54.60	54.50	13	65,227	0.02%
2022/06/01	77	55.54	39.2	55.52	55.30	37.8	66,188	0.06%
2022/05/31	79.5	55.03	98	55.09	55.10	-18.5	66,495	-0.03%
2022/05/30	16	56.89	72.2	57.01	57.10	-56.2	66,290	-0.08%
2022/05/27	39	57.53	43	56.92	56.30	-4	66,757	-0.01%
2022/05/26	50	58.32	43	58.43	57.30	7	66,793	0.01%
2022/05/25	49	58.69	50	58.57	59.10	-1	66,980	0.00%
2022/05/24	150	59.48	102	59.07	57.70	48	67,492	0.07%	大買/大賣/
2022/05/23	130	58.68	141	58.94	60.00	-11	67,475	-0.02%	大買/大賣/
2022/05/20	31	56.88	33	56.68	56.80	-2	67,499	0.00%
2022/05/19	95	55.99	86	55.95	56.00	9	68,010	0.01%
2022/05/18	45	58.08	54	58.32	58.00	-9	68,123	-0.01%
2022/05/17	228	57.89	225	57.81	57.10	3	67,820	0.00%	大買/大賣/
2022/05/16	220	57.36	234	57.21	57.60	-14	67,246	-0.02%	大買/大賣/
2022/05/13	414	56.41	425.1	55.59	57.30	-11.1	66,438	-0.02%	大買/大賣/
2022/05/12	115	53.94	115	53.99	53.00	0	65,827	0.00%	大買/大賣/
2022/05/11	238	55.17	245.1	55.20	55.20	-7.1	65,391	-0.01%	大買/大賣/
2022/05/10	236.1	56.99	177	56.84	55.40	59.1	64,624	0.09%	大買/大賣/
2022/05/09	257	62.43	257.1	62.07	60.00	-0.1	63,659	0.00%	大買/大賣/
2022/05/06	396.1	62.48	408	62.47	62.60	-11.9	62,466	-0.02%	大買/大賣/
2022/05/05	97.1	60.08	94	60.24	61.00	3.2	60,851	0.01%
2022/05/04	209	59.26	255	59.30	58.90	-46	60,262	-0.08%	大買/大賣/
2022/05/03	220	57.77	247.1	58.07	57.90	-27.1	59,631	-0.05%	大買/大賣/
2022/04/29	358.3	59.38	391	58.95	58.70	-32.8	59,225	-0.06%	大買/大賣/
2022/04/28	352.1	61.27	353.2	60.89	59.60	-1	58,292	0.00%	大買/大賣/
2022/04/27	320.2	59.45	377.6	59.26	57.50	-57.4	56,591	-0.10%	大買/大賣/
2022/04/26	255.1	60.23	201.1	59.30	59.90	54	55,723	0.10%	大買/大賣/
2022/04/25	154	61.83	162.2	61.88	61.30	-8.2	54,787	-0.01%	大買/大賣/
2022/04/22	218	64.67	202.1	64.59	63.30	15.9	54,173	0.03%	大買/大賣/
2022/04/21	282.1	68.03	275.8	68.09	67.10	6.3	53,260	0.01%	大買/大賣/
2022/04/20	460.2	69.82	447.1	69.41	69.00	13.1	52,464	0.03%	大買/大賣/
2022/04/19	579.1	70.23	505.1	69.94	68.70	74	51,235	0.14%	大買/大賣/
2022/04/18	677	68.85	781.3	69.20	71.70	-104.3	49,072	-0.21%	大買/大賣/鉅額交易
2022/04/15	538.3	67.51	495	67.67	65.20	43.3	46,694	0.09%	大買/大賣/
2022/04/14	586	67.89	547.2	67.85	67.80	38.8	44,797	0.09%	大買/大賣/
2022/04/13	414.4	68.60	397.4	68.28	66.40	17	42,994	0.04%	大買/大賣/
2022/04/12	653.2	65.98	594	66.30	66.80	59.2	41,136	0.14%	大買/大賣/
2022/04/11	148	66.29	164.4	66.90	67.80	-16.4	38,299	-0.04%	大買/大賣/
2022/04/08	123	59.87	512.5	61.00	61.70	-389.5	37,341	-1.04%	大買/大賣/鉅額交易
2022/04/07	361	58.46	350.2	57.86	56.10	10.8	36,101	0.03%	大買/大賣/
2022/04/06	228	58.86	253	59.01	58.50	-25	35,192	-0.07%	大買/大賣/
2022/04/01	683.1	57.47	668.2	57.68	57.80	14.9	34,117	0.04%	大買/大賣/
2022/03/31	584	58.17	616	57.50	55.60	-32	32,297	-0.10%	大買/大賣/
2022/03/30	461.3	57.80	425	57.55	56.70	36.3	30,335	0.12%	大買/大賣/
2022/03/29	857.2	62.96	594.6	63.38	62.90	262.7	28,862	0.91%	大買/大賣/鉅額交易
2022/03/28	567.5	56.27	562	56.21	60.20	5.6	25,109	0.02%	大買/大賣/
2022/03/25	343.5	52.76	313.8	53.17	54.80	29.7	22,696	0.13%	大買/大賣/
2022/03/24	881.3	52.53	880.2	52.16	51.80	1.1	21,101	0.01%	大買/大賣/
2022/03/23	477.1	49.13	448	49.34	50.60	29.1	18,562	0.16%	大買/大賣/
2022/03/22	149	47.24	179.4	47.42	49.95	-30.4	16,892	-0.18%	大買/大賣/
2022/03/21	90.1	45.21	31.4	45.19	45.45	58.7	15,894	0.37%
2022/03/18	78	45.28	98.1	45.13	44.70	-20.1	15,684	-0.13%
2022/03/17	43	43.80	36.4	43.75	43.05	6.6	15,315	0.04%
2022/03/16	79.4	46.33	92.1	46.43	43.85	-12.7	15,210	-0.08%
2022/03/15	296.1	49.61	236.1	49.20	45.00	60	14,501	0.41%	大買/大賣/
2022/03/14	123.1	46.27	167.2	46.66	48.40	-44.1	13,155	-0.33%	大買/大賣/
2022/03/11	69.9	43.38	75.1	43.07	44.00	-5.2	11,993	-0.04%
2022/03/10	86	42.41	105.3	42.28	43.80	-19.3	11,624	-0.17%	大賣/
2022/03/09	97	41.10	90.4	41.08	41.00	6.6	11,439	0.06%
2022/03/08	129	41.70	95	42.12	41.20	34	11,353	0.30%	大買/
2022/03/07	175.9	45.32	276.2	45.28	43.40	-100.3	10,831	-0.93%	大買/大賣/
2022/03/04	269	43.43	121.2	43.02	43.80	147.8	9,824	1.50%	大買/大賣/鉅額交易
2022/03/03	12	42.15	42.1	42.26	42.60	-30.1	9,365	-0.32%
2022/03/02	163	42.64	166	42.53	41.35	-3	9,109	-0.03%	大買/大賣/
2022/03/01	33	41.21	54.2	41.57	42.45	-21.2	8,603	-0.25%
2022/02/25	96.8	41.86	98	41.61	40.65	-1.2	8,385	-0.01%
2022/02/24	225	41.61	178	41.49	41.05	47	7,923	0.59%	大買/大賣/
2022/02/23	178	40.88	242.7	40.96	41.45	-64.7	7,092	-0.91%	大買/大賣/
2022/02/22	211	40.26	172.4	40.38	38.30	38.6	6,374	0.61%	大買/大賣/
2022/02/21	264	39.63	245.3	39.44	39.75	18.7	5,705	0.33%	大買/大賣/
2022/02/18	152	37.53	216.4	37.76	39.25	-64.3	4,926	-1.31%	大買/大賣/
2022/02/17	5.3	35.77	9	35.61	35.70	-3.7	4,461	-0.08%
2022/02/16	5	35.05	26	34.91	35.15	-21	4,404	-0.48%
2022/02/15	22	34.65	20	34.57	34.65	2	4,381	0.05%
2022/02/14	0	0.00	2.1	33.42	33.35	-2.1	4,357	-0.05%
2022/02/11	2	33.80	0	0.00	33.80	2	4,379	0.05%
2022/02/08	1	33.25	3	33.10	33.30	-2	4,454	-0.04%
2022/02/07	0	32.20	1	32.35	32.80	-1	4,483	-0.02%
2022/01/26	0.1	31.50	1	31.40	31.40	-1	4,504	-0.02%
2022/01/25	6	31.32	2	31.20	31.00	4	4,523	0.09%
2022/01/24	2.2	31.95	10	31.90	31.80	-7.9	4,549	-0.17%
2022/01/21	3.7	33.06	9.1	32.91	32.85	-5.4	4,526	-0.12%
2022/01/20	3	33.83	1	33.95	33.85	2	4,503	0.04%
2022/01/19	6.1	34.29	8	34.24	33.95	-1.9	4,537	-0.04%
2022/01/18	23.1	35.32	48	35.08	34.85	-24.9	4,611	-0.54%
2022/01/17	43	35.66	40	35.78	35.85	3	4,625	0.06%
2022/01/14	34	36.53	41.4	36.64	36.90	-7.4	4,653	-0.16%
2022/01/13	52	36.08	47.3	36.02	35.85	4.7	4,782	0.10%
2022/01/12	23	35.85	61	35.72	36.00	-38	5,831	-0.65%
2022/01/11	13	34.88	7	34.62	34.50	6	5,893	0.10%
2022/01/10	30	34.84	17	34.82	34.90	13	5,907	0.22%
2022/01/07	19	34.69	7.3	34.67	34.05	11.8	5,868	0.20%
2022/01/06	2.1	34.34	2	34.35	34.25	0.1	5,880	0.00%
2022/01/05	4	34.21	8	34.29	34.50	-4	5,892	-0.07%
2022/01/04	2	34.85	1	34.90	34.40	1	5,934	0.02%
2022/01/03	8	34.44	8	34.53	34.55	0	5,983	0.00%
2021/12/30	1.3	34.02	7	33.99	34.05	-5.8	6,108	-0.09%
2021/12/29	10	33.65	3	33.58	33.85	7	6,132	0.11%
2021/12/28	5	33.40	3.1	33.50	33.35	1.9	6,180	0.03%
2021/12/27	6	33.34	0	0.00	33.05	6	6,342	0.09%
2021/12/24	3	33.20	1	33.35	33.00	2	6,439	0.03%
2021/12/23	1.1	33.56	3	33.55	33.35	-2	6,540	-0.03%
2021/12/22	9	33.81	2	33.65	33.65	7	6,760	0.10%
2021/12/21	1	34.21	8	33.90	34.20	-7	6,899	-0.10%
2021/12/20	9	33.76	1	33.90	33.50	8	6,886	0.12%
2021/12/17	13	33.72	11	33.81	33.60	2	6,883	0.03%
2021/12/16	29	33.94	60	33.86	33.40	-31	6,856	-0.45%
2021/12/15	14	34.35	10	34.25	34.10	4	6,822	0.06%
2021/12/14	10	35.20	8	34.95	34.95	2	6,776	0.03%
2021/12/13	57.1	36.77	21	36.80	35.80	36.1	6,784	0.53%
2021/12/10	40	36.35	56.2	36.40	36.60	-16.1	6,712	-0.24%
2021/12/09	12	35.34	8	35.26	34.80	4	6,529	0.06%
2021/12/08	13	35.82	31	35.65	35.55	-18	6,496	-0.28%
2021/12/07	16.2	36.15	4	35.95	35.90	12.2	6,448	0.19%
2021/12/06	10	36.15	39	36.26	36.45	-29	6,404	-0.45%
2021/12/03	65	36.40	122.2	36.35	36.00	-57.2	6,342	-0.90%	大賣/
2021/12/02	165	36.07	75	36.33	35.55	90	6,078	1.48%	大買/
2021/12/01	40	35.25	24.1	35.34	35.40	15.9	5,855	0.27%
2021/11/30	21	34.76	33.2	35.29	35.30	-12.2	5,825	-0.21%
2021/11/29	25	33.87	42	34.25	34.55	-17	5,782	-0.29%
2021/11/26	11	33.55	11.1	33.76	33.30	0	5,756	0.00%
2021/11/25	148.1	35.63	109.9	34.97	34.30	38.1	5,736	0.66%	大買/大賣/
2021/11/24	43	34.15	55.8	34.28	34.75	-12.8	5,537	-0.23%
2021/11/23	36.6	33.77	30.2	33.56	33.50	6.4	5,532	0.12%
2021/11/22	5	33.44	9	33.34	33.05	-4	5,565	-0.07%
2021/11/19	8	33.03	4.1	33.02	32.75	3.9	5,610	0.07%
2021/11/18	6	32.77	6	32.89	32.75	0	5,851	0.00%
2021/11/17	2	32.28	3	32.22	32.35	-1	6,208	-0.02%
2021/11/16	7	32.11	13.1	32.29	32.10	-6.1	6,408	-0.10%
2021/11/15	2	31.65	2	31.50	31.65	0	6,492	0.00%
2021/11/12	3	32.10	3	32.28	32.15	0	6,512	0.00%
2021/11/11	8	31.69	8	31.80	31.65	0	6,470	0.00%
2021/11/10	2	31.30	2	31.40	31.35	0	6,455	0.00%
2021/11/09	1	31.40	1	31.20	31.25	0	6,461	0.00%
2021/11/08	0	31.24	11	31.36	31.10	-11	6,427	-0.17%
2021/11/04	1.4	30.58	0	0.00	30.40	1.4	6,390	0.02%
2021/11/03	2	30.72	1	30.60	30.50	1	6,362	0.02%
2021/11/02	6	30.13	19	30.28	30.05	-13	6,364	-0.20%
2021/11/01	8.1	30.34	21	29.96	30.10	-12.9	6,341	-0.20%
2021/10/29	9	30.90	3	30.80	30.70	6	6,290	0.10%
2021/10/28	8	31.09	4	31.05	30.95	4	6,260	0.06%
2021/10/27	4	30.95	2	31.15	30.90	2	6,240	0.03%
2021/10/26	31.2	31.26	23.1	31.56	31.15	8.1	6,210	0.13%
2021/10/25	8	32.66	23	32.58	32.60	-15	6,117	-0.25%
2021/10/22	36.1	33.12	54	33.17	32.35	-17.9	6,084	-0.29%
2021/10/21	36	35.50	26.4	34.87	34.50	9.6	5,923	0.16%
2021/10/20	170.3	35.75	134.9	35.74	35.35	35.5	5,681	0.62%	大買/大賣/
2021/10/19	14	33.60	104.4	33.09	34.75	-90.4	4,571	-1.98%	大賣/
2021/10/18	0.1	30.40	2.7	30.91	31.60	-2.6	4,403	-0.06%
2021/10/15	1.9	31.28	5.3	31.11	31.15	-3.4	4,400	-0.08%
2021/10/14	1	31.15	0	0.00	31.15	1	4,403	0.02%
2021/10/13	2	31.25	3	31.10	30.95	-1	4,385	-0.02%
2021/10/12	1	31.95	3	31.45	31.15	-2	4,417	-0.05%
2021/10/08	0	0.00	4	31.69	31.70	-4	4,495	-0.09%
2021/10/07	94	32.09	11	31.71	31.55	83	4,477	1.85%
2021/10/06	1	30.80	1	31.10	30.55	0	4,408	0.00%
2021/10/05	1	30.40	9	30.43	30.80	-8	4,410	-0.18%
2021/10/04	11	31.54	20.5	31.45	31.00	-9.5	4,406	-0.22%
2021/10/01	19	31.80	10	31.74	30.70	9	4,313	0.21%
2021/09/30	15.1	32.10	49	32.19	32.70	-33.9	4,287	-0.79%
2021/09/29	68	32.12	40	31.64	30.55	28	4,279	0.65%
2021/09/28	22	31.32	29	30.37	31.65	-7	4,227	-0.17%
2021/09/27	22	30.30	4	30.06	30.40	18	4,267	0.42%
2021/09/24	2	29.58	1	29.75	29.55	1	4,559	0.02%
2021/09/23	0.2	29.50	0	0.00	29.25	0.2	5,193	0.00%
2021/09/22	0	0.00	0.8	29.34	29.20	-0.8	5,751	-0.01%
2021/09/17	0	0.00	2	30.20	30.00	-2	6,467	-0.03%
2021/09/16	5.1	30.66	5	30.51	30.40	0.1	7,413	0.00%
2021/09/15	9	30.72	3	29.80	30.75	6	7,897	0.08%
2021/09/14	2	29.10	6	29.26	29.20	-4	8,365	-0.05%
2021/09/13	3.1	29.06	1	29.20	29.00	2.1	8,416	0.02%
2021/09/10	3.2	28.71	0	0.00	28.85	3.2	8,541	0.04%
2021/09/09	2	28.60	0	0.00	28.60	2	8,879	0.02%
2021/09/08	0	0.00	1	28.60	28.60	-1	8,880	-0.01%
2021/09/07	12.1	28.97	0	0.00	28.85	12.1	8,872	0.14%
2021/09/06	2.1	28.52	21	28.77	28.35	-18.9	8,849	-0.21%
2021/09/03	8	29.29	1.5	29.37	29.10	6.5	8,852	0.07%
2021/09/02	4	29.48	24.5	29.46	29.50	-20.5	8,836	-0.23%
2021/09/01	15	30.27	8	30.26	30.10	7	8,778	0.08%
2021/08/31	14.2	31.53	32	31.42	31.35	-17.8	8,734	-0.20%
2021/08/30	10	32.43	1	32.55	32.30	9	8,701	0.10%
2021/08/27	15.1	32.72	5	32.59	32.25	10.1	8,666	0.12%
2021/08/26	19	37.51	4	37.59	37.35	15	8,590	0.17%
2021/08/25	17	36.98	16	37.66	37.75	1	8,520	0.01%
2021/08/24	48	38.03	43	38.05	37.30	5	8,443	0.06%
2021/08/23	73.7	38.83	63.3	38.89	39.00	10.4	8,198	0.13%
2021/08/20	47	36.06	26	36.12	36.35	21	7,810	0.27%
2021/08/19	18.1	35.50	22	35.37	34.65	-3.9	7,596	-0.05%
2021/08/18	12	34.53	6	33.35	35.10	6	7,453	0.08%
2021/08/17	1.1	34.59	1	34.55	34.20	0.1	7,397	0.00%
2021/08/16	0	0.00	2	34.80	34.15	-2	7,396	-0.03%
2021/08/13	17	34.80	12.2	34.65	34.75	4.8	7,382	0.07%
2021/08/12	1	34.00	4	34.31	34.15	-3	7,351	-0.04%
2021/08/11	13.1	34.80	1	35.35	34.25	12.1	7,354	0.16%
2021/08/10	3	34.62	0	0.00	34.70	3	7,340	0.04%
2021/08/06	4	35.02	3	34.90	34.70	1	7,381	0.01%
2021/08/04	6	34.87	0	0.00	34.50	6	7,452	0.08%
2021/08/03	0	0.00	1	34.40	34.40	-1	7,507	-0.01%
2021/08/02	4	34.21	2	34.40	34.65	2	7,556	0.03%
2021/07/30	3	34.47	1	34.65	33.85	2	7,582	0.03%
2021/07/29	1	34.65	0	0.00	34.65	1	7,595	0.01%
2021/07/27	0	0.00	1	34.20	33.70	-1	7,681	-0.01%
2021/07/26	1	34.25	1	34.80	34.20	0	7,893	0.00%
2021/07/23	1	34.80	4	34.86	34.75	-3	7,925	-0.04%
2021/07/22	0	0.00	5	33.99	33.90	-5	7,955	-0.06%
2021/07/21	4	34.36	6	34.33	33.85	-2	8,120	-0.02%
2021/07/20	7	34.54	1.2	34.79	34.40	5.8	8,126	0.07%
2021/07/19	1	35.30	5.3	35.06	35.30	-4.3	8,170	-0.05%
2021/07/16	23	35.41	21	35.41	35.20	2	8,460	0.02%
2021/07/15	15.3	36.42	8	36.35	36.25	7.3	8,657	0.08%
2021/07/14	2	34.83	10	34.87	34.95	-8	8,624	-0.09%
2021/07/13	2	34.98	12	35.98	35.00	-10	8,800	-0.11%
2021/07/12	12	37.01	19	36.70	36.75	-7	8,741	-0.08%
2021/07/09	7	37.06	8	36.56	36.45	-1	8,704	-0.01%
2021/07/08	5	37.71	3.5	37.11	37.60	1.5	8,663	0.02%
2021/07/07	20	37.63	22	37.46	37.05	-2	8,607	-0.02%
2021/07/06	13.5	38.62	18.1	38.04	37.65	-4.6	8,534	-0.05%
2021/07/05	18.5	36.71	63	36.60	38.35	-44.5	8,423	-0.53%
2021/07/02	56	37.97	47	37.41	37.60	9	8,251	0.11%
2021/07/01	65.2	40.62	53	40.22	39.00	12.2	8,075	0.15%
2021/06/30	130.1	40.70	122	40.41	40.30	8.1	7,755	0.10%	大買/大賣/
2021/06/29	99.6	41.35	160.1	40.45	40.40	-60.5	7,129	-0.85%	大賣/
2021/06/28	236.3	42.64	167	42.75	42.30	69.3	6,604	1.05%	大買/大賣/
2021/06/25	221.1	39.19	237.1	39.24	40.00	-16	5,887	-0.27%	大買/大賣/
2021/06/24	72	35.32	89.9	35.90	36.40	-17.9	4,925	-0.36%
2021/06/23	126.2	35.30	67.2	34.79	33.10	59	4,373	1.35%	大買/
2021/06/22	12.1	36.50	18	36.50	36.50	-5.9	3,790	-0.16%
2021/06/21	11	32.41	31.6	33.06	33.20	-20.6	3,686	-0.56%
2021/06/18	122.2	30.14	61	30.18	30.20	61.2	3,546	1.73%	大買/
2021/06/17	2	28.20	1	28.00	28.20	1	3,205	0.03%
2021/06/15	3	27.97	0	0.00	28.05	3	3,218	0.09%
2021/06/11	7	28.00	0	0.00	27.90	7	3,220	0.22%
2021/06/10	1.1	27.50	5	27.72	27.75	-4	3,185	-0.12%
2021/06/09	1.1	27.70	1	27.70	27.55	0.1	3,175	0.00%
2021/06/08	2	27.75	1	27.75	27.85	1	3,163	0.03%
2021/06/07	1	28.15	5	28.24	28.35	-4	3,140	-0.13%
2021/06/04	3	28.50	0	0.00	28.00	3	3,120	0.10%
2021/06/03	0	0.00	1	28.25	28.35	-1	3,112	-0.03%
2021/06/02	0	28.10	2	28.05	28.10	-2	3,101	-0.06%
2021/06/01	1	27.40	0	0.00	27.75	1	3,070	0.03%
2021/05/31	4	27.77	1	27.95	27.50	3	3,062	0.10%
2021/05/28	1	27.10	1	27.15	27.10	0	3,035	0.00%
2021/05/26	0	0.00	1	26.75	26.60	-1	3,017	-0.03%
2021/05/25	5	26.50	3	26.70	26.50	2	3,013	0.07%
2021/05/24	1	26.56	2	26.90	26.60	-1	3,001	-0.03%
2021/05/21	2	25.95	3	26.22	26.15	-1	2,989	-0.03%
2021/05/20	1	25.60	0	0.00	25.60	1	2,976	0.03%
2021/05/19	1.1	26.00	1	26.15	26.05	0.1	2,968	0.00%
2021/05/18	1	25.65	3	25.85	25.95	-2	2,990	-0.07%
2021/05/17	4	25.25	2	24.60	24.65	2	2,967	0.07%
2021/05/14	0.3	26.10	0.1	26.20	25.80	0.2	2,927	0.01%
2021/05/13	4	26.16	4	25.74	25.80	0	2,896	0.00%
2021/05/12	7.1	27.37	9.2	26.94	26.60	-2.1	2,857	-0.07%
2021/05/11	3.5	29.26	4	29.25	28.90	-0.6	2,769	-0.02%
2021/05/10	7	29.88	9	29.73	29.75	-2	2,700	-0.07%
2021/05/07	1.3	29.26	1	29.15	29.40	0.3	2,644	0.01%
2021/05/06	1	28.85	1.2	29.08	28.60	-0.2	2,602	-0.01%
2021/05/05	1	28.80	3	28.40	28.35	-2	2,564	-0.08%
2021/05/04	11	28.72	28	28.82	28.40	-17	2,543	-0.67%
2021/05/03	32	30.07	10.1	29.82	30.10	21.9	2,435	0.90%
2021/04/29	1.3	28.10	1	28.65	28.70	0.3	2,190	0.01%
2021/04/28	4.1	29.59	0	29.70	29.15	4.1	2,138	0.19%
2021/04/27	103	30.05	110	30.00	30.00	-7	2,084	-0.34%	大買/大賣/
2021/04/26	18	29.09	2	29.15	29.40	16	1,878	0.85%
2021/04/23	4.5	28.90	18	28.92	28.65	-13.5	1,820	-0.74%
2021/04/22	73.2	31.68	54	31.26	30.00	19.2	1,751	1.10%
2021/04/21	38.6	29.75	147.1	29.57	30.70	-108.5	1,429	-7.59%	大賣/鉅額交易
2021/04/20	8.8	28.13	18	28.04	28.30	-9.2	1,168	-0.79%
2021/04/19	40.1	28.28	68.2	28.43	28.75	-28.2	1,064	-2.64%
2021/04/16	0	0.00	30	26.00	26.15	-30	828	-3.62%
2021/04/15	10	25.40	5.8	25.60	25.70	4.2	789	0.53%
2021/04/14	8	25.50	0	0.00	25.40	8	776	1.03%
2021/04/12	0	0.00	8.2	25.32	25.25	-8.2	734	-1.12%
2021/04/09	3	25.00	2	25.08	25.10	1	722	0.14%
2021/04/08	0	0.00	2	25.00	25.05	-2	718	-0.28%
2021/04/07	5	24.89	3	25.00	25.15	2	701	0.28%
2021/04/06	0	0.00	5	24.65	24.65	-5	687	-0.73%
2021/03/31	5	24.54	6	24.50	24.60	-1	711	-0.14%
2021/03/30	9	23.87	8	23.93	23.95	1	681	0.15%
2021/03/25	0	23.60	0.1	23.50	23.40	-0.1	887	-0.01%
2021/03/24	0.1	23.75	10	23.78	23.75	-9.9	906	-1.09%
2021/03/23	2	23.60	11	23.70	23.65	-9	899	-1.00%
2021/03/22	5	23.67	1	23.70	23.70	4	884	0.45%
2021/03/19	1	23.45	4	23.48	23.55	-3	872	-0.34%
2021/03/18	2.1	23.52	12	23.60	23.65	-9.9	865	-1.14%
2021/03/17	1	23.30	9	23.35	23.20	-8	847	-0.94%
2021/03/16	0	23.00	1	22.95	22.95	-1	840	-0.12%
2021/03/15	0	22.84	0	0.00	22.90	0	854	0.00%
2021/03/11	0.1	22.70	0	0.00	22.80	0.1	936	0.01%
2021/03/10	1	22.70	0	0.00	22.80	1	936	0.11%
2021/03/09	4	22.70	1	22.75	22.75	3	936	0.32%
2021/03/05	0	22.85	0	0.00	22.60	0	928	0.00%
2021/03/04	0.1	22.60	0	0.00	22.60	0.1	936	0.01%
2021/03/03	1	22.50	0	0.00	22.60	1	938	0.11%
2021/02/26	0	22.90	0	0.00	22.70	0	939	0.00%
2021/02/25	2	22.85	2.3	22.91	22.95	-0.3	938	-0.03%
2021/02/24	0	23.20	0	0.00	22.95	0	940	0.00%
2021/02/19	1	22.50	1	22.65	22.65	0	921	0.00%
2021/02/18	1	22.69	2	22.90	22.70	-1	919	-0.11%
2021/01/28	0	0.00	1	21.75	21.80	-1	882	-0.11%
2021/01/25	0	0.00	1	21.95	22.00	-1	864	-0.12%
2021/01/21	1	21.85	0	0.00	21.85	1	852	0.12%
2021/01/20	2	22.15	1	21.90	21.95	1	847	0.12%
2021/01/18	3	22.52	0	0.00	22.55	3	841	0.36%
2021/01/15	1	22.70	4	22.74	22.65	-3	837	-0.36%
2021/01/11	0	0.00	2	23.50	23.45	-2	801	-0.25%
2021/01/06	2	23.30	0	0.00	23.25	2	779	0.26%
2021/01/04	0	0.00	1	24.00	23.80	-1	756	-0.13%
2020/12/29	5	24.35	1	24.55	24.35	4	723	0.55%
2020/12/28	2	24.65	6	24.58	24.55	-4	702	-0.57%
2020/12/25	3	24.05	2	24.08	23.95	1	653	0.15%
2020/12/24	1	23.50	6	23.78	24.00	-5	630	-0.79%
2020/12/23	2	23.58	2	23.50	23.75	0	613	0.00%
2020/12/22	3	24.00	12	23.83	23.80	-9	601	-1.50%
2020/12/21	40.1	24.65	19	24.51	24.30	21.1	555	3.79%
2020/12/18	0	0.00	2	22.95	23.05	-2	369	-0.54%
2020/12/11	0	0.00	3	22.75	22.70	-3	347	-0.86%
2020/12/10	0	0.00	2	23.00	23.05	-2	352	-0.57%
2020/12/09	2	23.20	1	23.25	23.25	1	347	0.29%
2020/12/08	9.1	23.53	33.3	23.24	23.50	-24.1	335	-7.19%
2020/12/07	0	0.00	6.5	22.54	22.60	-6.5	253	-2.58%
2020/11/26	0	0.00	0	22.55	22.70	0	274	0.00%
2020/11/25	20	22.60	0	0.00	22.50	20	292	6.84%
2020/11/17	0	0.00	1	22.65	22.75	-1	313	-0.32%
2020/11/09	1	22.25	1	22.40	22.60	0	429	0.00%
2020/11/05	0	0.00	2	22.20	22.20	-2	434	-0.46%
2020/11/04	0	0.00	0.1	22.20	22.25	-0.1	439	-0.02%
2020/10/29	0	0.00	20	22.05	22.05	-20	468	-4.27%
2020/10/27	1	22.20	0	0.00	22.15	1	474	0.21%
2020/10/21	1	22.55	0	0.00	22.50	1	495	0.20%
2020/10/12	2	22.85	0	0.00	22.90	2	534	0.37%
2020/10/05	7	22.90	0	0.00	22.85	7	582	1.20%
2020/09/28	1	22.65	0	0.00	22.60	1	694	0.14%
2020/09/22	0.2	23.45	0	0.00	23.45	0.2	773	0.02%
2020/09/14	0	0.00	1	23.30	23.20	-1	907	-0.11%
2020/09/10	0	0.00	0	23.40	23.40	0	918	0.00%
2020/09/09	0	23.30	0	0.00	23.35	0	922	0.00%
2020/09/08	0	0.00	0.1	23.30	23.35	-0.1	928	-0.01%
2020/09/04	1	23.15	16.2	23.25	23.30	-15.2	956	-1.58%
2020/08/28	0.2	23.05	0	0.00	23.05	0.2	968	0.02%
2020/08/27	1	22.75	0	0.00	22.55	1	965	0.10%
2020/08/24	0	0.00	5	22.60	22.60	-5	970	-0.52%
2020/08/21	1	22.80	0.1	22.90	22.85	0.9	966	0.10%
2020/08/20	10	22.45	0	0.00	22.65	10	959	1.04%
2020/08/19	3	23.00	1.1	23.41	23.00	1.9	931	0.21%
2020/08/18	10	22.15	0	0.00	22.15	10	852	1.17%
2020/08/17	1	22.00	1.1	22.05	22.10	-0.1	851	-0.01%
2020/08/13	0	0.00	2	21.95	21.85	-2	847	-0.24%
2020/08/10	1	22.05	0	0.00	22.05	1	842	0.12%
2020/08/06	1	22.10	0	0.00	22.15	1	841	0.12%
2020/08/03	5	22.10	0	0.00	21.95	5	851	0.59%
2020/07/31	1	21.90	0	0.00	22.10	1	856	0.12%
2020/07/28	9	21.87	0	0.00	21.75	9	904	0.99%
2020/07/27	1	22.70	0	0.00	22.25	1	908	0.11%
2020/07/24	1	22.85	0	0.00	22.70	1	925	0.11%
2020/07/21	1	23.05	2	23.10	23.15	-1	936	-0.11%
2020/07/20	11	22.85	0	0.00	23.25	11	942	1.17%
2020/07/17	11	23.10	1	23.10	23.00	10	946	1.06%
2020/07/16	2	23.20	0	23.35	23.35	2	948	0.21%
2020/07/14	1	23.30	0	0.00	23.30	1	956	0.10%
2020/07/13	1	23.30	0	0.00	23.20	1	962	0.10%
2020/07/10	19	24.31	0	0.00	23.80	19	955	1.99%
2020/07/09	17	24.53	0	0.00	24.35	17	949	1.79%
2020/07/08	0	0.00	4	27.16	27.30	-4	918	-0.44%
2020/07/03	1	26.25	0	0.00	26.25	1	845	0.12%
2020/07/02	1	26.50	20	26.50	26.50	-19	833	-2.28%
2020/07/01	2	27.00	0	0.00	26.50	2	816	0.24%
2020/06/30	1	26.60	0	0.00	26.85	1	790	0.13%
2020/06/29	3	26.37	0	0.00	26.50	3	776	0.39%
2020/06/24	20	26.43	3	26.37	26.35	17	764	2.22%
2020/06/23	2	25.70	1	25.65	25.65	1	685	0.15%
2020/06/22	2	25.78	2	25.75	25.75	0	678	0.00%
2020/06/19	0	0.00	1	25.35	25.35	-1	664	-0.15%
2020/06/18	0	0.00	5	25.35	25.45	-5	665	-0.75%
2020/06/17	5	25.30	10	25.38	25.40	-5	663	-0.75%
2020/06/15	0	0.00	1	25.00	24.80	-1	670	-0.15%
2020/06/11	8	25.06	0	0.00	25.05	8	664	1.20%
2020/06/10	12	25.24	0	0.00	25.15	12	642	1.87%
2020/06/09	5	24.95	0	0.00	24.95	5	627	0.80%
2020/06/02	10	24.10	0	0.00	24.25	10	601	1.66%
2020/05/06	9	25.94	9	24.87	24.80	0	563	0.00%
2020/05/05	0	0.00	2	24.30	24.15	-2	515	-0.39%
2020/04/30	2	24.08	0	0.00	24.30	2	509	0.39%
2020/04/28	1	22.95	0	0.00	23.15	1	470	0.21%
2020/04/27	0	0.00	0.1	22.95	22.95	-0.1	467	-0.02%
2020/04/22	0	0.00	2	22.00	22.30	-2	450	-0.44%
2020/04/13	2	22.50	0	0.00	22.65	2	367	0.54%
2020/03/24	0	20.00	0	0.00	20.15	0	298	0.00%
2020/03/23	1	19.35	1	19.55	19.90	0	290	0.00%
2020/03/20	0	19.85	1	20.05	20.00	-1	284	-0.34%
2020/03/19	3	19.50	0	0.00	20.00	3	274	1.09%
2020/03/17	2	20.10	2	21.88	21.40	0	260	0.00%
2020/03/16	0	0.00	2	22.45	22.30	-2	252	-0.79%
2020/03/12	0	23.75	0	0.00	23.80	0	236	0.00%
2020/03/03	0	24.40	0	0.00	24.40	0	207	0.00%
2020/02/25	0	0.00	1	24.50	24.45	-1	200	-0.50%
2020/02/21	40	24.73	40.6	24.95	24.95	-0.6	187	-0.29%
2020/02/20	0	0.00	2	24.55	24.50	-2	180	-1.11%
2020/02/17	1	24.30	0	0.00	24.40	1	178	0.56%
2020/02/13	2	24.00	0	0.00	24.20	2	182	1.09%
2020/01/20	2	25.50	0	0.00	25.50	2	153	1.31%
2019/12/13	0	0.00	15	24.45	24.60	-15	134	-11.12%
2019/09/20	2	25.60	0	0.00	25.65	2	250	0.80%
2019/09/12	0	0.00	0	25.70	25.70	0	257	0.00%
2019/09/05	0	0.00	3	25.75	25.70	-3	259	-1.15%
2019/09/03	4	25.65	0	0.00	25.60	4	257	1.55%
2019/08/29	6	25.57	0	0.00	25.70	6	262	2.28%
2019/08/19	0	0.00	0.1	25.05	25.15	-0.1	261	-0.02%
2019/07/26	0	0.00	1	26.35	26.40	-1	281	-0.35%
2019/07/23	0	26.35	0	0.00	26.35	0	276	0.01%
2019/07/22	50	26.24	61	26.20	26.20	-11	267	-4.11%
2019/07/19	9	27.90	0	0.00	28.00	9	252	3.56%
2019/07/18	0	0.00	1	27.80	27.90	-1	235	-0.42%
2019/07/12	0	0.00	5	27.50	27.60	-5	219	-2.28%
2019/07/08	5	27.60	1	27.65	27.65	4	211	1.89%
2019/06/13	3	26.05	0	0.00	26.15	3	209	1.43%
2019/06/11	0	25.95	0	0.00	26.00	0	211	0.02%
2019/06/10	20	26.08	0	0.00	26.15	20	211	9.47%
2019/05/28	0	0.00	1	25.80	25.75	-1	222	-0.45%
2019/05/23	5	25.40	0	0.00	25.55	5	216	2.31%
2019/05/20	0	0.00	3	25.45	25.50	-3	217	-1.38%
2019/05/13	11	26.06	0	0.00	25.90	11	214	5.13%
2019/05/07	5	26.20	0	0.00	25.90	5	200	2.49%
2019/05/06	3	25.98	0	0.00	25.95	3	197	1.52%
2019/05/02	3	26.05	0	0.00	26.05	3	177	1.69%
2019/04/16	3	26.00	0	0.00	26.00	3	208	1.44%
2019/04/15	5	26.04	0	0.00	26.15	5	207	2.41%
2019/04/09	3	26.00	0	0.00	26.00	3	193	1.55%
2019/04/08	0	25.80	0	0.00	25.90	0	192	0.00%
2019/04/03	6	25.93	0	0.00	25.90	6	193	3.11%
2019/04/01	0	25.85	0	0.00	25.95	0	192	0.00%
2019/03/29	4	25.75	0	0.00	25.75	4	188	2.13%
2019/03/28	2	25.80	0	0.00	25.80	2	189	1.06%
2019/03/26	0	0.00	3	26.00	25.85	-3	181	-1.65%
2019/03/25	0	25.80	0	0.00	25.85	0	184	0.00%
2019/03/21	14	25.90	1	26.00	26.00	13	182	7.14%
2019/03/18	0	25.70	0	0.00	25.75	0	187	0.00%
2019/03/15	0	25.70	0	0.00	25.80	0	189	0.00%
2019/03/11	0	0.00	0.7	25.80	25.95	-0.7	196	-0.34%
2019/03/07	0	0.00	2	26.10	25.90	-2	207	-0.96%
2019/03/06	0	0.00	2	26.00	26.05	-2	208	-0.96%
2019/03/04	1	25.80	0	0.00	25.75	1	203	0.49%
2019/02/26	1	25.65	0	0.00	25.70	1	209	0.48%
2019/02/19	2	25.75	0	0.00	25.75	2	208	0.96%
2019/02/11	0	0.00	5	26.10	26.20	-5	232	-2.16%
2019/01/28	0	0.00	1	26.10	26.15	-1	239	-0.42%
2019/01/16	1	26.90	0	0.00	26.80	1	259	0.39%
2019/01/09	0	0.00	0.1	25.35	25.40	-0.1	261	-0.04%
2018/11/26	5	25.04	1	25.20	25.15	4	393	1.02%
2018/11/21	0	0.00	1	24.40	24.65	-1	389	-0.26%
2018/11/15	0	0.00	2	24.65	24.65	-2	388	-0.51%
2018/11/12	1	24.75	0	0.00	24.70	1	379	0.26%
2018/10/23	1	23.45	0	0.00	23.45	1	344	0.29%
2018/10/19	0	0.00	1	23.30	23.60	-1	336	-0.30%
2018/10/12	1	22.65	0	0.00	22.35	1	292	0.34%
2018/10/11	1	22.30	1	22.05	22.25	0	275	0.00%
2018/10/09	1	24.40	0	0.00	24.40	1	221	0.45%
2018/09/05	0	0.00	0.1	27.25	27.00	-0.1	172	-0.06%
2018/09/04	0	27.25	0	0.00	27.25	0	175	0.00%
2018/08/24	0	0.00	1	27.10	27.10	-1	177	-0.56%
2018/08/22	0	0.00	1	27.15	27.25	-1	179	-0.56%
2018/08/17	1	26.90	0	0.00	26.90	1	192	0.52%
2018/08/16	2	26.88	0	0.00	26.95	2	194	1.03%
2018/08/14	1	27.25	0	0.00	27.30	1	206	0.48%
2018/07/26	0	0.00	1.3	27.55	27.60	-1.3	240	-0.53%
2018/07/20	0	0.00	3	27.42	27.40	-3	243	-1.23%
2018/07/17	0	0.00	1	27.35	27.30	-1	248	-0.40%
2018/07/16	1	27.55	0	0.00	27.55	1	248	0.40%
2018/07/04	0	0.00	5	27.99	27.90	-5	252	-1.98%
2018/06/27	0	0.00	2	28.50	28.50	-2	261	-0.76%
2018/06/26	1	28.40	0	0.00	28.50	1	266	0.38%
2018/06/07	0	0.00	4	29.28	29.25	-4	297	-1.34%
2018/06/05	0	0.00	0.2	29.25	29.25	-0.2	302	-0.07%
2018/06/01	0	0.00	2	29.20	29.25	-2	307	-0.65%
2018/05/24	0	0.00	1	29.85	29.85	-1	310	-0.32%
2018/05/23	0	0.00	3	30.08	30.25	-3	311	-0.96%
2018/05/21	1	29.50	2	29.50	29.50	-1	305	-0.33%
2018/05/18	1.9	29.23	0	0.00	29.35	1.9	304	0.62%
2018/05/17	1	28.90	0	0.00	28.90	1	308	0.32%
2018/05/16	0	0.00	1	29.15	28.90	-1	315	-0.32%
2018/05/15	1	29.05	0	0.00	29.10	1	318	0.31%
2018/05/08	1	29.10	0	0.00	29.20	1	411	0.24%
2018/05/02	1	29.50	0	0.00	29.55	1	442	0.23%
2018/04/30	2	29.60	0	0.00	29.60	2	462	0.43%
2018/04/26	0.1	29.50	0	0.00	29.50	0.1	491	0.02%
2018/04/25	0	29.55	0	0.00	29.55	0	500	0.00%
2018/04/20	0	0.00	0.5	30.10	30.10	-0.5	524	-0.10%
2018/04/18	0	0.00	1	29.90	29.90	-1	542	-0.18%
2018/04/16	0	0.00	0.1	30.15	30.15	-0.1	640	-0.01%
2018/04/12	1	30.55	1	30.55	30.55	0	735	0.00%
2018/04/10	5	30.60	0	0.00	30.60	5	781	0.64%
2018/04/03	1	30.25	0	0.00	30.40	1	819	0.12%
2018/03/28	1	29.90	0	0.00	29.90	1	850	0.12%
2018/03/26	0	29.85	0	0.00	29.80	0	850	0.00%
2018/03/21	0	30.50	0	0.00	30.50	0	865	0.00%
2018/03/14	1	30.55	0	0.00	30.50	1	861	0.12%
2018/03/13	0	0.00	2	30.80	30.85	-2	863	-0.23%
2018/02/09	0	0.00	1	29.00	29.60	-1	907	-0.11%
2018/02/06	4	29.15	12	29.40	29.05	-8	902	-0.89%
2018/02/05	0	0.00	3	30.55	30.70	-3	879	-0.34%
2018/02/02	2	31.70	7	31.48	31.35	-5	876	-0.57%
2018/02/01	3	31.70	2	31.60	31.55	1	877	0.11%
2018/01/31	12	31.69	2	31.68	31.70	10	863	1.16%
2018/01/30	4	31.45	6	31.18	31.10	-2	869	-0.23%
2018/01/29	0	0.00	1	30.80	31.00	-1	850	-0.12%
2018/01/26	2	30.90	0	0.00	30.90	2	847	0.24%
2018/01/23	0	0.00	2	30.70	30.75	-2	822	-0.24%
2018/01/22	0	0.00	2	30.40	30.20	-2	805	-0.25%
2018/01/19	1	30.70	2	30.65	30.40	-1	814	-0.12%
2018/01/16	0	0.00	2	31.20	30.85	-2	804	-0.25%
2018/01/12	0	0.00	3	31.20	31.10	-3	793	-0.38%
2018/01/10	16	31.69	25	31.94	31.50	-9	769	-1.17%
2018/01/09	3	30.60	14	31.54	31.60	-11	687	-1.60%
2018/01/08	1	30.75	0	0.00	30.75	1	611	0.16%
2018/01/05	3	30.91	4	30.80	30.80	-1	597	-0.16%
2018/01/03	0	0.00	2	30.10	30.15	-2	552	-0.36%
2018/01/02	0	30.00	5	29.92	30.05	-5	530	-0.94%