東鹼 (1708)-富邦-陽明券商分點個股進出

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
31.10
漲跌
▲0.05
漲幅
+0.16%
成交量
572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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	31.05	1	31.10	31.10	0	541	0.00%
2024/04/25	0	0.00	1	31.00	31.05	-1	540	-0.18%
2024/04/24	11	30.99	0	0.00	30.95	11	536	2.05%
2024/04/23	0	0.00	1	31.05	31.05	-1	537	-0.19%
2024/04/22	3	30.90	10	30.97	30.80	-7	537	-1.30%
2024/04/19	4	30.90	9	30.83	30.45	-5	532	-0.94%
2024/04/16	41	30.25	0	0.00	30.10	41	524	7.82%
2024/04/12	15	30.82	1	30.80	30.80	14	517	2.71%
2024/04/11	14	30.95	0	31.25	30.90	14	518	2.70%
2024/04/10	2	31.40	7	31.41	31.35	-5	524	-0.95%
2024/04/09	11	31.16	18.1	31.33	31.30	-7.1	525	-1.35%
2024/04/08	11	30.69	2	30.80	30.85	9	518	1.73%
2024/04/03	0	0.00	1	31.05	30.90	-1	513	-0.19%
2024/04/02	1	31.10	22	31.08	31.00	-21	513	-4.09%
2024/04/01	5	31.00	2	31.05	31.00	3	517	0.58%
2024/03/29	13	30.90	2.1	30.91	30.90	10.9	522	2.09%
2024/03/28	0	0.00	5	31.25	30.95	-5	532	-0.94%
2024/03/27	8	30.95	1	30.80	30.95	7	534	1.31%
2024/03/26	6.1	30.77	2	30.90	30.75	4.1	542	0.76%
2024/03/25	0	0.00	10	30.95	31.00	-10	550	-1.82%
2024/03/22	9	30.74	14	30.76	30.80	-5	557	-0.90%
2024/03/21	1	30.55	8	31.02	30.90	-7	569	-1.23%
2024/03/20	16	30.58	0	0.00	30.50	16	572	2.79%
2024/03/19	43	30.69	9	30.66	30.75	34	569	5.97%
2024/03/18	6	30.40	12	30.52	30.50	-6	571	-1.05%
2024/03/15	11	30.36	5	30.50	30.40	6	569	1.05%
2024/03/14	13.5	30.42	3	30.40	30.50	10.5	575	1.83%
2024/03/13	42	30.52	0	0.00	30.35	42	577	7.28%
2024/03/12	2	30.63	0	0.00	30.80	2	585	0.34%
2024/03/11	0	30.30	0	0.00	30.40	0	594	0.00%
2024/03/08	6	30.15	0	0.00	30.00	6	651	0.92%
2024/03/07	12	30.68	60	30.48	30.40	-48	770	-6.23%
2024/03/06	4	31.08	0	0.00	31.00	4	765	0.52%
2024/03/05	6	31.28	0	0.00	31.25	6	757	0.79%
2024/03/04	12	31.29	2	31.30	31.35	10	756	1.32%
2024/03/01	2	31.60	5	31.80	31.60	-3	762	-0.39%
2024/02/29	1	31.50	3	31.80	31.80	-2	766	-0.26%
2024/02/27	3	31.47	0.2	31.61	31.50	2.8	766	0.36%
2024/02/26	0	0.00	1	32.15	32.10	-1	759	-0.13%
2024/02/23	0	31.95	0	0.00	31.80	0	753	0.00%
2024/02/22	3	32.40	0	0.00	32.40	3	751	0.40%
2024/02/21	0	32.50	3	32.48	32.35	-3	752	-0.40%
2024/02/19	0	0.00	3	32.40	32.50	-3	759	-0.39%
2024/02/15	0	0.00	1	31.55	31.50	-1	770	-0.13%
2024/02/05	10	31.53	0	31.55	31.50	10	769	1.30%
2024/02/02	1	31.90	0	32.15	31.90	1	766	0.13%
2024/02/01	0	0.00	0	32.33	32.15	0	765	0.00%
2024/01/31	5	32.22	0	0.00	32.35	5	768	0.65%
2024/01/30	8	32.64	11	33.17	32.50	-3	767	-0.39%
2024/01/29	0	0.00	16	32.75	32.90	-16	765	-2.09%
2024/01/26	0	0.00	13	32.37	32.20	-13	754	-1.72%
2024/01/12	4	32.15	1	32.30	31.75	3	781	0.38%
2024/01/11	0	0.00	0.1	31.65	31.80	-0.1	785	-0.01%
2024/01/10	25	31.43	1.1	31.31	31.30	23.9	823	2.91%
2024/01/09	0	0.00	1.6	31.73	31.60	-1.6	822	-0.20%
2023/12/28	2	32.38	0	0.00	32.55	2	860	0.23%
2023/12/27	2	32.55	0	0.00	32.55	2	867	0.23%
2023/12/26	5	32.50	0	0.00	32.55	5	868	0.58%
2023/12/25	0	32.65	2	32.55	32.30	-2	868	-0.23%
2023/12/22	13	33.43	0	0.00	33.25	13	857	1.52%
2023/12/21	0	0.00	1	34.05	33.80	-1	852	-0.12%
2023/12/20	0.4	33.60	23	33.87	33.90	-22.6	843	-2.68%
2023/12/19	4.2	33.16	0	0.00	33.20	4.2	834	0.51%
2023/12/18	7	33.37	5	33.80	33.55	2	829	0.24%
2023/12/15	3	33.33	5	33.35	33.35	-2	820	-0.25%
2023/12/13	5	32.68	5	33.05	32.65	0	813	0.00%
2023/12/12	0	0.00	2	32.70	32.55	-2	823	-0.24%
2023/12/11	5	32.58	0	0.00	32.50	5	827	0.60%
2023/12/08	0	0.00	0	33.35	33.05	0	827	0.00%
2023/12/07	3	33.12	0	0.00	33.05	3	825	0.36%
2023/12/06	11	33.48	0	0.00	33.60	11	817	1.35%
2023/12/05	12.1	33.83	3	33.85	33.60	9.1	808	1.13%
2023/12/04	4.5	34.56	36.2	34.14	34.75	-31.6	758	-4.17%
2023/12/01	1	32.20	0	0.00	32.35	1	626	0.16%
2023/11/30	1	32.20	0	0.00	32.25	1	616	0.16%
2023/11/29	7	32.18	0	0.00	32.25	7	617	1.13%
2023/11/28	12.1	32.03	10	32.31	32.25	2.1	620	0.33%
2023/11/27	0.1	32.05	1.6	31.71	31.75	-1.5	660	-0.23%
2023/11/24	0	0.00	0.1	31.90	31.75	-0.1	666	-0.02%
2023/11/22	1	31.50	1	31.75	31.50	0	671	0.00%
2023/11/21	0	0.00	2	31.70	31.70	-2	675	-0.30%
2023/11/20	10	31.40	0	0.00	31.40	10	674	1.48%
2023/11/17	0.1	31.50	5	31.50	31.35	-4.9	673	-0.73%
2023/11/16	0	0.00	12	31.29	31.30	-12	672	-1.78%
2023/11/15	0	0.00	8	30.99	31.05	-8	675	-1.18%
2023/11/13	4	30.03	0	0.00	30.05	4	706	0.57%
2023/11/10	8	30.17	2	30.10	30.10	6	710	0.84%
2023/11/09	2	30.15	0	0.00	30.35	2	713	0.28%
2023/11/08	2	30.38	2	30.30	30.30	0	732	0.00%
2023/11/07	3	30.77	1	31.10	30.60	2	741	0.27%
2023/11/06	0	0.00	2	31.05	31.10	-2	755	-0.26%
2023/11/03	12	30.61	0	0.00	30.60	12	760	1.58%
2023/10/27	3	30.60	0	0.00	30.70	3	853	0.35%
2023/10/25	2	30.93	0	0.00	31.00	2	880	0.23%
2023/10/18	0	0.00	2	32.20	32.05	-2	1,221	-0.17%
2023/10/17	0	32.20	0	0.00	31.75	0	1,216	0.00%
2023/10/16	10.1	32.20	4	32.25	32.25	6.1	1,265	0.48%
2023/10/11	0	0.00	15	32.09	32.40	-15	1,328	-1.13%
2023/10/06	0	0.00	13.1	31.43	31.35	-13.1	1,323	-0.99%
2023/10/05	2	30.95	6	31.13	31.15	-4	1,333	-0.30%
2023/10/04	1	29.75	0	0.00	30.25	1	1,337	0.07%
2023/10/02	2	30.88	5	31.05	30.90	-3	1,363	-0.22%
2023/09/28	1.1	31.08	20.2	31.29	31.10	-19.1	1,394	-1.37%
2023/09/27	1	31.55	0	0.00	31.40	1	1,452	0.07%
2023/09/26	0	0.00	0	31.60	31.60	0	1,470	0.00%
2023/09/21	0.3	32.00	2	31.60	31.60	-1.7	1,492	-0.12%
2023/09/15	0	0.00	4	32.68	32.80	-4	1,509	-0.26%
2023/09/14	0	32.25	3	32.25	32.25	-3	1,498	-0.20%
2023/09/13	2	31.70	6	31.82	31.90	-4	1,502	-0.27%
2023/09/11	1	31.25	0	0.00	31.20	1	1,510	0.07%
2023/09/08	0	0.00	0.4	31.70	31.60	-0.4	1,514	-0.02%
2023/09/07	2	31.90	0	0.00	31.85	2	1,522	0.13%
2023/09/06	0	32.70	0	0.00	32.50	0	1,525	0.00%
2023/09/04	5	32.40	0	0.00	32.60	5	1,565	0.32%
2023/09/01	10	32.61	0	0.00	32.65	10	1,572	0.64%
2023/08/31	0	32.70	1	32.85	32.80	-1	1,575	-0.06%
2023/08/30	0	0.00	2	32.75	32.50	-2	1,531	-0.13%
2023/08/29	2	31.63	1	31.60	31.80	1	1,533	0.07%
2023/08/28	6	31.83	0	0.00	31.65	6	1,548	0.39%
2023/08/25	3	32.02	0	0.00	32.00	3	1,555	0.19%
2023/08/24	2	32.33	0	0.00	32.20	2	1,556	0.13%
2023/08/23	0	0.00	0	32.35	32.40	0	1,560	0.00%
2023/08/21	1	32.00	1	32.30	32.30	0	1,579	0.00%
2023/08/18	32	33.10	24	33.39	32.90	8	1,574	0.51%
2023/08/17	3	31.80	2	31.88	31.80	1	1,542	0.06%
2023/08/16	5	31.27	0	0.00	31.30	5	1,544	0.32%
2023/08/15	2	31.83	0	0.00	31.85	2	1,550	0.13%
2023/08/14	4	31.89	5	32.34	31.75	-1	1,559	-0.06%
2023/08/11	6	33.12	0	0.00	33.00	6	1,556	0.39%
2023/08/10	4	33.30	0	0.00	33.25	4	1,563	0.26%
2023/08/08	5	34.28	3	34.20	34.10	2	1,597	0.13%
2023/08/07	7	35.14	1	35.15	35.15	6	1,589	0.38%
2023/08/04	2	34.95	0	35.10	35.25	2	1,619	0.12%
2023/08/02	7	35.66	6.3	35.45	35.15	0.7	1,753	0.04%
2023/08/01	2	34.30	2	34.20	34.35	0	1,749	0.00%
2023/07/31	4.1	34.09	1	34.10	34.10	3.1	1,764	0.18%
2023/07/28	3	34.53	5	34.61	34.60	-2	1,749	-0.11%
2023/07/27	6	35.26	5	35.23	35.15	1	1,733	0.06%
2023/07/26	14	35.25	7	35.22	35.10	7	1,725	0.41%
2023/07/25	15	35.33	0	35.52	35.50	15	1,720	0.87%
2023/07/24	32	36.64	5	36.40	36.65	27	1,694	1.59%
2023/07/21	45	38.02	66.5	38.41	37.70	-21.5	1,668	-1.29%
2023/07/20	37	36.09	25	35.79	36.00	12	1,480	0.81%
2023/07/19	12	35.43	12	35.81	35.40	0	1,468	0.00%
2023/07/18	7.1	35.38	23.5	35.24	34.95	-16.4	1,458	-1.13%
2023/07/17	1	33.05	5	33.33	33.45	-4	1,490	-0.27%
2023/07/14	10	33.46	3	33.55	33.40	7	1,499	0.47%
2023/07/13	9	33.39	5.7	33.49	33.20	3.3	1,517	0.22%
2023/07/12	6	33.97	5	34.05	33.95	1	1,536	0.07%
2023/07/11	1	34.50	0	0.00	34.60	1	1,538	0.06%
2023/07/10	14	34.79	4	34.40	34.50	10	1,550	0.64%
2023/07/07	9	35.61	11.4	35.70	35.60	-2.4	1,541	-0.15%
2023/07/06	2	36.43	14	36.58	36.30	-12	1,543	-0.78%
2023/07/05	31.4	39.70	5	39.73	39.60	26.4	1,535	1.72%
2023/07/03	0	0.00	1	39.05	39.35	-1	1,495	-0.07%
2023/06/30	5	38.92	2	38.90	38.75	3	1,495	0.20%
2023/06/29	2	38.65	1	38.75	38.75	1	1,518	0.07%
2023/06/28	4	38.85	0	38.95	38.65	4	1,629	0.25%
2023/06/27	9	39.12	0	0.00	38.90	9	1,753	0.51%
2023/06/21	1	38.70	6	39.08	39.05	-5	1,794	-0.28%
2023/06/20	0	0.00	1	38.90	38.90	-1	1,799	-0.06%
2023/06/19	1	38.95	15	39.01	38.95	-14	1,812	-0.77%
2023/06/15	1	38.45	2	38.55	38.45	-1	1,838	-0.05%
2023/06/13	3	38.35	4.7	38.27	38.40	-1.7	1,875	-0.09%
2023/06/12	6	38.05	2	38.15	38.00	4	1,886	0.21%
2023/06/09	0	0.00	2.1	38.48	38.60	-2.1	1,897	-0.11%
2023/06/08	5.5	38.65	20	38.52	38.50	-14.5	1,923	-0.75%
2023/06/07	1	38.00	1	38.10	38.10	0	1,945	0.00%
2023/06/06	1	37.95	2	37.85	37.90	-1	1,971	-0.05%
2023/06/05	1	37.80	12	37.87	37.85	-11	2,040	-0.54%
2023/06/02	0	0.00	5	37.58	37.45	-5	2,113	-0.24%
2023/06/01	1	37.40	9	37.37	37.40	-8	2,325	-0.34%
2023/05/30	2	36.45	0	0.00	36.50	2	2,668	0.07%
2023/05/29	8	36.44	2	36.45	36.40	6	2,759	0.22%
2023/05/26	11	36.50	1	36.55	36.30	10	2,829	0.35%
2023/05/25	10	36.80	0	0.00	36.75	10	2,864	0.35%
2023/05/23	0	0.00	4	37.24	37.10	-4	2,889	-0.14%
2023/05/19	0	0.00	1	36.35	36.50	-1	2,936	-0.03%
2023/05/18	4	36.54	3	36.55	36.50	1	2,940	0.03%
2023/05/17	0.1	36.39	2	36.43	36.45	-1.9	2,941	-0.06%
2023/05/16	6	36.00	0	0.00	36.00	6	2,936	0.20%
2023/05/15	6	35.73	67	35.69	35.60	-61	2,940	-2.07%
2023/05/12	5	36.70	0	0.00	36.40	5	2,919	0.17%
2023/05/11	5	36.70	0	0.00	36.60	5	2,926	0.17%
2023/05/10	16	36.41	0	0.00	36.70	16	2,923	0.55%
2023/05/09	36.3	37.79	15	37.43	37.00	21.3	2,901	0.73%
2023/05/08	20.7	40.71	8	40.69	40.30	12.7	2,786	0.46%
2023/05/05	5	41.30	0	0.00	41.25	5	2,765	0.18%
2023/05/04	1	41.40	5	41.46	41.40	-4	2,769	-0.14%
2023/05/03	0	0.00	5	41.40	41.35	-5	2,815	-0.18%
2023/05/02	1	41.40	1	41.60	41.60	0	2,880	0.00%
2023/04/27	1	41.60	0	0.00	41.25	1	2,913	0.03%
2023/04/26	5	40.34	0	0.00	40.70	5	2,892	0.17%
2023/04/25	5	40.86	1	40.85	40.60	4	2,888	0.14%
2023/04/24	7	41.16	0	0.00	41.15	7	2,884	0.24%
2023/04/21	40	41.54	1	41.25	41.30	39	2,886	1.35%
2023/04/20	20	42.22	0	0.00	42.00	20	2,914	0.69%
2023/04/19	6	42.43	0	0.00	42.35	6	2,855	0.21%
2023/04/18	14	42.82	2	42.65	42.65	12	2,851	0.42%
2023/04/14	0	0.00	6	42.83	42.80	-6	2,803	-0.21%
2023/04/13	17	42.70	10	42.65	42.65	7	2,798	0.25%
2023/04/12	1	42.80	2	42.85	42.95	-1	2,795	-0.04%
2023/04/11	0	0.00	4	42.90	42.75	-4	2,792	-0.14%
2023/04/10	0	0.00	4	42.85	42.90	-4	2,799	-0.14%
2023/04/07	3	42.13	0	0.00	42.20	3	2,809	0.11%
2023/04/06	8	42.11	2	42.05	42.05	6	2,803	0.21%
2023/03/31	58	42.51	1	42.45	42.55	57	2,787	2.05%
2023/03/30	3	42.45	0	0.00	42.60	3	2,792	0.11%
2023/03/29	20	42.98	26.2	43.29	42.65	-6.2	2,784	-0.22%
2023/03/28	45	43.27	23	42.91	42.95	22	2,706	0.81%
2023/03/27	21	41.79	3	41.95	41.90	18	2,617	0.69%
2023/03/24	54	42.04	0	0.00	41.95	54	2,629	2.05%
2023/03/23	6	42.20	0	0.00	42.25	6	2,615	0.23%
2023/03/22	1	42.50	30	42.40	42.45	-29	2,624	-1.11%
2023/03/21	6	42.00	4	41.98	42.20	2	2,628	0.08%
2023/03/20	17	41.98	1	42.10	41.85	16	2,622	0.61%
2023/03/17	0	0.00	2	42.08	42.10	-2	2,620	-0.08%
2023/03/16	3	41.78	0	0.00	41.80	3	2,626	0.11%
2023/03/15	0	0.00	3	43.05	43.10	-3	2,611	-0.11%
2023/03/14	0.1	42.75	0	0.00	42.70	0.1	2,643	0.00%
2023/03/13	13	41.97	0	0.00	42.30	13	2,680	0.49%
2023/03/10	57	43.35	1	43.20	42.85	56	2,732	2.05%
2023/03/09	10.1	43.83	2	43.95	43.95	8	2,797	0.29%
2023/03/08	59.1	43.97	23	44.11	43.80	36.1	2,894	1.25%
2023/03/07	40	44.48	9	44.48	44.55	31	2,837	1.09%
2023/03/06	59	45.21	73.1	45.43	45.05	-14.1	2,779	-0.51%
2023/03/03	94.1	44.18	106	44.45	44.80	-11.9	2,628	-0.45%	大賣/
2023/03/02	7	42.66	5	42.89	42.65	2	2,531	0.08%
2023/03/01	34	42.58	9	43.01	42.40	25	2,516	0.99%
2023/02/24	10	42.52	9	43.25	42.50	1	2,448	0.04%
2023/02/23	3	42.33	14	42.65	42.55	-11	2,399	-0.46%
2023/02/22	7	41.70	0	0.00	41.85	7	2,397	0.29%
2023/02/21	12	42.27	2	42.63	42.15	10	2,414	0.41%
2023/02/20	3	42.45	50	41.97	42.40	-47	2,428	-1.94%
2023/02/17	2	40.95	10	41.20	41.25	-8	2,423	-0.33%
2023/02/16	4.1	41.05	0	0.00	41.05	4.1	2,474	0.17%
2023/02/15	2	41.03	1	41.20	41.00	1	2,538	0.04%
2023/02/14	0	0.00	1	40.90	40.90	-1	2,560	-0.04%
2023/02/13	21.4	40.70	1	40.73	40.80	20.4	2,602	0.78%
2023/02/10	24.5	41.25	3	41.23	41.10	21.5	2,647	0.81%
2023/02/09	3.3	41.75	0	0.00	41.70	3.3	2,678	0.12%
2023/02/08	9	41.86	1	41.85	41.80	8	2,722	0.29%
2023/02/07	12.1	42.03	0	0.00	42.10	12.1	2,732	0.44%
2023/02/06	6	41.81	2	41.80	41.85	4	2,770	0.14%
2023/02/03	11	42.52	3	42.65	42.35	8	2,814	0.28%
2023/02/02	8	42.37	0	0.00	42.45	8	2,825	0.28%
2023/02/01	13	42.37	58	42.42	42.45	-45	2,941	-1.53%
2023/01/31	18	42.14	80	42.18	42.45	-62	2,960	-2.09%
2023/01/30	1	41.55	28	41.34	41.45	-27	2,949	-0.92%
2023/01/17	2	40.70	2	40.60	40.80	0	2,976	0.00%
2023/01/16	1.4	40.44	1	40.40	40.45	0.4	3,059	0.01%
2023/01/13	1.2	40.61	3	40.80	40.55	-1.9	3,199	-0.06%
2023/01/12	1	40.50	2	40.53	40.70	-1	3,468	-0.03%
2023/01/11	6	40.03	0	0.00	40.05	6	3,491	0.17%
2023/01/10	84	40.16	2	40.35	39.95	82	3,499	2.34%
2023/01/09	3	41.32	4	41.34	41.15	-1	3,484	-0.03%
2023/01/06	1	40.55	0	0.00	40.85	1	3,516	0.03%
2023/01/04	2	40.70	0	0.00	40.55	2	3,636	0.05%
2022/12/30	17	40.12	2	40.20	40.10	15	3,711	0.40%
2022/12/29	11	39.78	9	40.04	40.25	2	3,731	0.05%
2022/12/28	7	40.61	1	40.60	40.50	6	3,776	0.16%
2022/12/26	2	40.93	0	0.00	40.85	2	3,827	0.05%
2022/12/23	2	40.38	3	40.80	40.75	-1	3,901	-0.03%
2022/12/22	2	41.43	5	41.65	41.30	-3	3,981	-0.08%
2022/12/21	5	41.10	1	41.15	40.60	4	4,095	0.10%
2022/12/20	12	40.69	0	0.00	40.40	12	4,140	0.29%
2022/12/19	36	41.63	2	41.35	41.35	34	4,207	0.81%
2022/12/16	26	42.41	0	0.00	42.40	26	4,237	0.61%
2022/12/15	0	0.00	109	42.97	43.15	-109	4,251	-2.56%	大賣/鉅額交易
2022/12/14	4	42.63	4	42.78	42.80	0	4,352	0.00%
2022/12/13	5	42.94	3	43.10	42.75	2	4,429	0.05%
2022/12/12	0	0.00	0.1	43.10	43.00	-0.1	4,861	0.00%
2022/12/09	4.2	43.86	1	43.85	43.60	3.2	5,302	0.06%
2022/12/08	0	0.00	1	43.70	44.00	-1	5,810	-0.02%
2022/12/07	14	43.03	0	43.35	43.25	14	5,876	0.24%
2022/12/06	21.2	43.83	0.4	43.75	43.45	20.9	6,022	0.35%
2022/12/05	12.3	44.73	14	44.74	44.70	-1.7	6,138	-0.03%
2022/12/02	4.2	44.72	34	44.91	45.15	-29.8	6,300	-0.47%
2022/12/01	21	44.74	22.5	44.40	44.25	-1.5	6,567	-0.02%
2022/11/30	9.6	43.52	49	43.51	43.40	-39.4	6,546	-0.60%
2022/11/29	0	0.00	3	42.22	42.30	-3	6,476	-0.05%
2022/11/28	4	41.88	10	42.10	42.10	-6	6,534	-0.09%
2022/11/25	6	41.98	22	42.61	42.00	-16	6,859	-0.23%
2022/11/24	51.6	42.61	82	42.23	42.25	-30.5	6,887	-0.44%
2022/11/23	4	44.09	55	44.26	44.15	-51	6,781	-0.75%
2022/11/22	20	42.93	0	0.00	43.20	20	6,888	0.29%
2022/11/21	0	0.00	17	43.82	43.45	-17	7,055	-0.24%
2022/11/18	62	43.12	0	0.00	43.10	62	7,312	0.85%
2022/11/17	38	43.87	4	44.04	43.90	34	8,058	0.42%
2022/11/16	2.2	43.85	1	43.70	43.85	1.2	8,663	0.01%
2022/11/15	37.1	43.81	2	43.78	43.90	35.1	8,699	0.40%
2022/11/14	2	44.15	15	44.24	44.40	-13	8,794	-0.15%
2022/11/11	5	43.60	11	43.73	43.35	-6	8,829	-0.07%
2022/11/10	3	42.80	0	0.00	42.60	3	9,145	0.03%
2022/11/09	15	42.92	4	43.18	43.20	11	9,292	0.12%
2022/11/08	45	42.61	13	43.07	42.45	32	9,405	0.34%
2022/11/07	3	42.27	9.9	42.30	42.10	-6.9	9,633	-0.07%
2022/11/04	11	41.63	15	41.65	41.95	-4	9,658	-0.04%
2022/11/03	1.2	40.67	1	41.40	41.50	0.2	9,709	0.00%
2022/11/02	2.3	41.23	16	41.39	41.25	-13.7	9,744	-0.14%
2022/11/01	6	40.55	26.6	40.91	41.15	-20.6	9,751	-0.21%
2022/10/31	1	40.20	1.2	40.11	40.20	-0.2	9,752	0.00%
2022/10/28	39.7	40.68	27	40.25	39.45	12.7	9,786	0.13%
2022/10/27	8	40.45	15	40.37	40.65	-7	9,724	-0.07%
2022/10/26	5	39.48	0	0.00	39.35	5	9,747	0.05%
2022/10/25	2	40.28	2	40.10	40.10	0	9,792	0.00%
2022/10/24	0	0.00	19	40.45	40.20	-19	9,827	-0.19%
2022/10/21	34	39.56	42	40.08	39.60	-8	10,008	-0.08%
2022/10/20	135	39.25	13	39.67	38.85	122	9,960	1.22%	大買/鉅額交易
2022/10/19	9	39.58	3	39.70	39.50	6	9,829	0.06%
2022/10/18	11	39.60	2	39.48	39.25	9	9,847	0.09%
2022/10/17	1	37.50	1	37.40	39.15	0	9,959	0.00%
2022/10/14	2	39.30	3	39.33	39.25	-1	10,033	-0.01%
2022/10/13	21	38.73	0	0.00	37.65	21	10,121	0.21%
2022/10/12	7	40.39	2	40.70	40.20	5	10,390	0.05%
2022/10/11	6	41.13	2	41.33	41.15	4	10,398	0.04%
2022/10/07	6	43.00	0	0.00	42.90	6	10,431	0.06%
2022/10/06	3	42.62	19	42.69	43.00	-16	10,580	-0.15%
2022/10/05	32	43.77	24	43.24	43.15	8	10,829	0.07%
2022/10/04	9	42.53	12	43.03	43.25	-3	11,540	-0.03%
2022/10/03	3	41.57	4	42.03	41.90	-1	11,548	-0.01%
2022/09/30	7	40.06	7	40.92	41.60	0	11,547	0.00%
2022/09/29	4	41.80	3	42.03	41.45	1	11,529	0.01%
2022/09/28	71.2	43.53	1	41.85	41.20	70.2	11,508	0.61%
2022/09/27	14	44.57	23	45.36	45.55	-9	11,458	-0.08%
2022/09/26	39.3	45.53	11	45.91	45.00	28.3	11,520	0.25%
2022/09/23	3	48.50	2	48.63	47.90	1	11,524	0.01%
2022/09/22	6	48.75	5.8	48.57	48.85	0.2	11,540	0.00%
2022/09/21	7	48.95	9	48.87	48.50	-2	11,545	-0.02%
2022/09/20	2.5	48.30	14	48.10	48.40	-11.5	11,483	-0.10%
2022/09/19	138.3	49.06	36	48.26	48.10	102.3	11,480	0.89%	大買/鉅額交易
2022/09/16	61	51.85	73.1	52.17	52.10	-12.1	11,116	-0.11%
2022/09/15	78	51.52	214	51.74	51.80	-136	10,753	-1.26%	大賣/鉅額交易
2022/09/14	1	48.55	3	48.60	49.05	-2	10,357	-0.02%
2022/09/13	66	49.95	20	49.51	49.20	46	10,436	0.44%
2022/09/12	14	50.12	30	50.27	50.50	-16	10,414	-0.15%
2022/09/08	60	49.43	36	49.23	49.60	24	10,439	0.23%
2022/09/07	43	48.72	44	48.53	49.05	-1	10,388	-0.01%
2022/09/06	37.1	46.70	13	47.75	46.10	24.1	10,126	0.24%
2022/09/05	39	48.23	7	48.39	47.90	32	10,170	0.31%
2022/09/02	17	49.00	6	48.78	48.85	11	10,351	0.11%
2022/09/01	108	49.68	92	50.05	49.00	16	10,433	0.15%	大買/
2022/08/31	43	48.30	5	48.22	48.20	38	10,327	0.37%
2022/08/30	14	49.08	23	49.29	49.00	-9	10,338	-0.09%
2022/08/29	99	48.86	19.5	49.51	48.40	79.5	10,345	0.77%
2022/08/26	31	51.78	23	51.14	50.50	8	10,307	0.08%
2022/08/25	28	51.91	37.6	51.94	51.70	-9.6	10,272	-0.09%
2022/08/24	130	52.03	138.8	51.88	52.10	-8.8	10,231	-0.09%	大買/大賣/
2022/08/23	68	50.67	171	50.28	50.70	-103	9,972	-1.03%	大賣/鉅額交易
2022/08/22	23.3	48.56	13	48.63	48.50	10.3	9,618	0.11%
2022/08/19	37.2	49.36	24.1	49.11	48.75	13.1	9,822	0.13%
2022/08/18	19.3	48.58	9	48.76	48.75	10.3	10,018	0.10%
2022/08/17	133	49.28	145	50.32	49.05	-12	10,280	-0.12%	大買/大賣/
2022/08/16	53	48.20	15	48.16	48.05	38	10,650	0.36%
2022/08/15	74.1	49.08	94	49.26	49.35	-19.9	11,160	-0.18%
2022/08/12	83	48.47	137.1	49.15	48.25	-54.1	11,284	-0.48%	大賣/
2022/08/11	74	47.15	6	47.99	46.90	68	11,401	0.60%
2022/08/10	17	47.96	4	48.50	47.55	13	11,732	0.11%
2022/08/09	1	47.50	7	48.13	48.35	-6	12,276	-0.05%
2022/08/08	5	46.98	4	47.53	47.75	1	13,090	0.01%
2022/08/05	0	0.00	2	47.75	47.95	-2	13,654	-0.01%
2022/08/03	10	45.50	4	45.89	45.45	6	14,755	0.04%
2022/08/02	4	46.98	7	46.96	46.80	-3	15,652	-0.02%
2022/08/01	5	48.56	9	48.53	48.60	-4	16,762	-0.02%
2022/07/29	6	47.47	30	47.60	47.85	-24	18,292	-0.13%
2022/07/28	33	47.88	45	47.65	47.50	-12	18,804	-0.06%
2022/07/27	15	46.43	25	46.86	46.90	-10	19,191	-0.05%
2022/07/26	28	46.48	75	46.16	46.25	-47	19,553	-0.24%
2022/07/25	9	45.20	14	45.69	45.70	-5	20,384	-0.02%
2022/07/22	41.1	45.97	26.2	46.39	45.25	14.9	22,032	0.07%
2022/07/21	6	45.55	13	45.23	45.60	-7	22,803	-0.03%
2022/07/20	46	46.92	39	46.92	46.50	7	23,657	0.03%
2022/07/19	93	47.74	12	47.80	46.65	81	24,294	0.33%
2022/07/15	0	0.00	9	45.12	45.40	-9	25,809	-0.03%
2022/07/14	7.5	44.05	7	44.69	45.20	0.5	27,095	0.00%
2022/07/13	33	45.70	26	46.07	44.65	7	29,111	0.02%
2022/07/12	93	49.22	51	49.30	45.40	42	31,272	0.13%
2022/07/11	6	48.15	17	50.00	50.00	-11	32,433	-0.03%
2022/07/08	0	0.00	0	45.60	45.50	0	34,197	0.00%
2022/07/07	2	45.50	5	45.23	45.50	-3	36,022	-0.01%
2022/07/06	3	44.92	2	45.68	44.60	1	38,830	0.00%
2022/07/05	3.3	46.31	5	45.82	46.60	-1.8	39,761	0.00%
2022/07/04	12	45.09	39.3	44.82	45.10	-27.3	40,939	-0.07%
2022/07/01	3	44.52	2	45.70	43.45	1	41,746	0.00%
2022/06/30	1	46.90	1	46.55	45.30	0	42,733	0.00%
2022/06/29	2	47.00	1	46.75	46.60	1	44,488	0.00%
2022/06/28	17	48.42	21	48.24	48.20	-4	46,429	-0.01%
2022/06/27	7	48.73	7	48.75	48.75	0	47,870	0.00%
2022/06/24	7	47.30	12	47.51	47.10	-5	51,556	-0.01%
2022/06/23	20	47.77	22	48.08	47.35	-2	53,936	0.00%
2022/06/22	22	49.26	17	49.28	48.00	5	55,460	0.01%
2022/06/21	11	49.70	20	48.55	49.85	-9	57,907	-0.02%
2022/06/20	2	48.35	21	48.20	47.40	-19	59,482	-0.03%
2022/06/17	17.5	49.87	42	49.38	49.50	-24.5	60,390	-0.04%
2022/06/16	10	50.57	5	52.20	49.20	5	60,469	0.01%
2022/06/15	16	51.80	24	52.04	52.20	-8	60,861	-0.01%
2022/06/14	7	51.44	12	51.54	51.60	-5	61,113	-0.01%
2022/06/13	14	52.21	21.1	52.40	52.10	-7.1	61,744	-0.01%
2022/06/10	9.2	51.93	8.5	51.97	52.10	0.8	62,909	0.00%
2022/06/09	20.1	53.62	4	53.20	53.10	16.1	63,963	0.03%
2022/06/08	3	55.67	4	55.85	55.00	-1	64,169	0.00%
2022/06/07	6	55.37	11	55.12	55.50	-5	64,538	-0.01%
2022/06/06	13	54.93	23	54.93	55.00	-10	64,775	-0.02%
2022/06/02	23.1	54.74	12	54.62	54.50	11.1	65,227	0.02%
2022/06/01	70	55.30	64	55.56	55.30	6	66,188	0.01%
2022/05/31	100	55.16	33	55.37	55.10	67	66,495	0.10%
2022/05/30	8	56.83	56	56.81	57.10	-48	66,290	-0.07%
2022/05/27	15	56.87	39	57.00	56.30	-24	66,757	-0.04%
2022/05/26	22	58.66	37	58.12	57.30	-15	66,793	-0.02%
2022/05/25	27	58.58	25	58.92	59.10	2	66,980	0.00%
2022/05/24	120	59.43	78	58.79	57.70	42	67,492	0.06%	大買/
2022/05/23	91	58.13	102	59.06	60.00	-11	67,475	-0.02%	大賣/
2022/05/20	60	56.67	62	56.95	56.80	-2	67,499	0.00%
2022/05/19	42	56.15	31	56.02	56.00	11	68,010	0.02%
2022/05/18	37.1	57.69	46	58.23	58.00	-8.9	68,123	-0.01%
2022/05/17	87	58.22	78	57.95	57.10	9	67,820	0.01%
2022/05/16	63	56.73	75.5	57.36	57.60	-12.5	67,246	-0.02%
2022/05/13	68	55.44	71	55.78	57.30	-3	66,438	0.00%
2022/05/12	50.5	55.09	66	53.36	53.00	-15.5	65,827	-0.02%
2022/05/11	70	55.08	88	55.11	55.20	-18	65,391	-0.03%
2022/05/10	85	56.94	67	56.67	55.40	18	64,624	0.03%
2022/05/09	136.1	62.56	136	61.74	60.00	0	63,659	0.00%	大買/大賣/
2022/05/06	245	62.23	237	62.48	62.60	8	62,466	0.01%	大買/大賣/
2022/05/05	54	60.17	45	60.29	61.00	9	60,851	0.01%
2022/05/04	63	59.28	77	59.22	58.90	-14	60,262	-0.02%
2022/05/03	13	57.70	16	57.63	57.90	-3	59,631	-0.01%
2022/04/29	117	59.54	95	59.09	58.70	22	59,225	0.04%	大買/
2022/04/28	111	60.84	118.3	61.64	59.60	-7.2	58,292	-0.01%	大買/大賣/
2022/04/27	98	59.33	90.1	59.69	57.50	7.9	56,591	0.01%
2022/04/26	70.1	59.34	140.3	59.30	59.90	-70.2	55,723	-0.13%	大賣/
2022/04/25	58.5	61.71	71	61.76	61.30	-12.5	54,787	-0.02%
2022/04/22	131	64.68	113	64.25	63.30	18	54,173	0.03%	大買/大賣/
2022/04/21	84	68.17	81.1	67.46	67.10	2.9	53,260	0.01%
2022/04/20	168	69.65	124.1	69.49	69.00	44	52,464	0.08%	大買/大賣/
2022/04/19	352.1	70.92	241.1	70.12	68.70	110.9	51,235	0.22%	大買/大賣/鉅額交易
2022/04/18	263.1	68.04	405.5	69.56	71.70	-142.4	49,072	-0.29%	大買/大賣/鉅額交易
2022/04/15	187.1	67.63	190.1	66.94	65.20	-3	46,694	-0.01%	大買/大賣/
2022/04/14	258	67.89	211.2	67.75	67.80	46.8	44,797	0.10%	大買/大賣/
2022/04/13	186.2	68.40	161.1	68.41	66.40	25.1	42,994	0.06%	大買/大賣/
2022/04/12	273.2	66.83	210.1	66.71	66.80	63.1	41,136	0.15%	大買/大賣/
2022/04/11	90.8	65.90	105.7	66.97	67.80	-14.9	38,299	-0.04%	大賣/
2022/04/08	83	59.04	150.6	60.84	61.70	-67.6	37,341	-0.18%	大賣/
2022/04/07	130.1	58.47	163	57.74	56.10	-32.9	36,101	-0.09%	大買/大賣/
2022/04/06	141	58.95	131	58.87	58.50	10	35,192	0.03%	大買/大賣/
2022/04/01	178	57.48	182.5	57.27	57.80	-4.5	34,117	-0.01%	大買/大賣/
2022/03/31	153.3	57.64	131.1	58.10	55.60	22.2	32,297	0.07%	大買/大賣/
2022/03/30	205.2	58.14	185.8	57.64	56.70	19.5	30,335	0.06%	大買/大賣/
2022/03/29	397.2	63.11	322.8	63.85	62.90	74.5	28,862	0.26%	大買/大賣/
2022/03/28	215.1	55.92	283.3	57.14	60.20	-68.2	25,109	-0.27%	大買/大賣/
2022/03/25	149.2	52.73	155.8	53.17	54.80	-6.6	22,696	-0.03%	大買/大賣/
2022/03/24	197.2	51.86	252.1	52.19	51.80	-54.9	21,101	-0.26%	大買/大賣/
2022/03/23	267.2	48.98	298.2	49.13	50.60	-31	18,562	-0.17%	大買/大賣/
2022/03/22	82.3	47.15	95.2	47.87	49.95	-12.9	16,892	-0.08%
2022/03/21	48	45.12	65	45.26	45.45	-17	15,894	-0.11%
2022/03/18	134.1	45.13	107.1	45.15	44.70	27	15,684	0.17%	大買/大賣/
2022/03/17	42	43.57	10.3	43.61	43.05	31.7	15,315	0.21%
2022/03/16	114.6	46.00	77	46.43	43.85	37.6	15,210	0.25%	大買/
2022/03/15	165.1	50.09	131.5	50.06	45.00	33.6	14,501	0.23%	大買/大賣/
2022/03/14	166	46.10	158	46.34	48.40	8	13,155	0.06%	大買/大賣/
2022/03/11	56	43.10	83	43.52	44.00	-27	11,993	-0.23%
2022/03/10	58	42.82	100.5	42.79	43.80	-42.5	11,624	-0.37%
2022/03/09	38	41.10	20	41.27	41.00	18	11,439	0.16%
2022/03/08	58.5	42.62	80	41.55	41.20	-21.5	11,353	-0.19%
2022/03/07	159	44.89	104.1	45.45	43.40	55	10,831	0.51%	大買/大賣/
2022/03/04	39	43.03	17.2	43.26	43.80	21.8	9,824	0.22%
2022/03/03	16	41.91	52	42.33	42.60	-36	9,365	-0.38%
2022/03/02	118	42.58	61	42.18	41.35	57	9,109	0.63%	大買/
2022/03/01	7.5	40.82	27.3	41.68	42.45	-19.8	8,603	-0.23%
2022/02/25	104	41.83	96.6	41.54	40.65	7.4	8,385	0.09%	大買/
2022/02/24	59.1	41.78	45	41.77	41.05	14.1	7,923	0.18%
2022/02/23	33	40.67	54.4	41.31	41.45	-21.4	7,092	-0.30%
2022/02/22	70	40.22	58.2	39.39	38.30	11.8	6,374	0.19%
2022/02/21	94	39.52	87.2	39.86	39.75	6.8	5,705	0.12%
2022/02/18	2.1	38.25	49.2	38.11	39.25	-47.2	4,926	-0.96%
2022/02/17	1	35.10	11	35.62	35.70	-10	4,461	-0.22%
2022/02/16	5	34.80	14.2	35.03	35.15	-9.2	4,404	-0.21%
2022/02/15	3	33.97	7	34.51	34.65	-4	4,381	-0.09%
2022/02/14	1	33.40	5	33.27	33.35	-4	4,357	-0.09%
2022/02/11	6	33.91	14	33.88	33.80	-8	4,379	-0.18%
2022/02/09	2	33.20	0	0.00	33.25	2	4,439	0.05%
2022/02/08	1	32.95	0	0.00	33.30	1	4,454	0.02%
2022/01/26	2	31.40	0.1	31.50	31.40	1.9	4,504	0.04%
2022/01/25	7	31.24	0	0.00	31.00	7	4,523	0.15%
2022/01/24	3	31.93	4	31.85	31.80	-1	4,549	-0.02%
2022/01/21	11	33.04	10	33.15	32.85	1	4,526	0.02%
2022/01/20	6	33.88	0.1	33.75	33.85	5.9	4,503	0.13%
2022/01/19	12	34.25	10.1	34.55	33.95	1.9	4,537	0.04%
2022/01/18	7	35.11	14	35.35	34.85	-7	4,611	-0.15%
2022/01/17	27	35.86	12	35.84	35.85	15	4,625	0.32%
2022/01/14	10	36.29	22.2	36.62	36.90	-12.2	4,653	-0.26%
2022/01/13	16	36.09	8	36.13	35.85	8	4,782	0.17%
2022/01/12	9	35.92	33.6	35.95	36.00	-24.6	5,831	-0.42%
2022/01/11	1	34.95	0.3	34.75	34.50	0.7	5,893	0.01%
2022/01/10	2	34.85	4	34.84	34.90	-2	5,907	-0.03%
2022/01/07	1	34.25	6	34.28	34.05	-5	5,868	-0.09%
2022/01/06	3	34.30	0	0.00	34.25	3	5,880	0.05%
2022/01/05	1	33.95	5	34.46	34.50	-4	5,892	-0.07%
2022/01/04	1	34.30	7	34.76	34.40	-6	5,934	-0.10%
2022/01/03	4	34.53	12	34.45	34.55	-8	5,983	-0.13%
2021/12/30	2	33.93	6	34.05	34.05	-4	6,108	-0.07%
2021/12/29	0	0.00	4	33.64	33.85	-4	6,132	-0.07%
2021/12/28	2	33.38	0	0.00	33.35	2	6,180	0.03%
2021/12/27	20	33.13	6	33.30	33.05	14	6,342	0.22%
2021/12/24	8	33.29	0	0.00	33.00	8	6,439	0.12%
2021/12/23	11	33.47	0	0.00	33.35	11	6,540	0.17%
2021/12/22	12	33.80	1	33.80	33.65	11	6,760	0.16%
2021/12/21	7	34.06	6.8	34.32	34.20	0.2	6,899	0.00%
2021/12/20	2	33.55	1	34.10	33.50	1	6,886	0.01%
2021/12/17	2	33.68	2	33.78	33.60	0	6,883	0.00%
2021/12/16	15	33.71	10.5	33.59	33.40	4.5	6,856	0.07%
2021/12/15	8	34.44	7.1	34.34	34.10	0.9	6,822	0.01%
2021/12/14	6	35.11	1	35.35	34.95	5	6,776	0.07%
2021/12/13	21.5	36.38	3	36.42	35.80	18.5	6,784	0.27%
2021/12/10	5	36.73	26	36.28	36.60	-21	6,712	-0.31%
2021/12/09	1	35.50	10	35.44	34.80	-9	6,529	-0.14%
2021/12/08	2.5	36.22	11.3	35.56	35.55	-8.8	6,496	-0.13%
2021/12/07	13	36.22	2	36.10	35.90	11	6,448	0.17%
2021/12/06	2	35.50	17.2	36.23	36.45	-15.2	6,404	-0.24%
2021/12/03	54	36.14	30.6	36.20	36.00	23.4	6,342	0.37%
2021/12/02	151	36.04	158	36.53	35.55	-7	6,078	-0.12%	大買/大賣/
2021/12/01	2.1	35.38	30.8	35.14	35.40	-28.7	5,855	-0.49%
2021/11/30	18	34.74	39	35.27	35.30	-21	5,825	-0.36%
2021/11/29	21	34.54	3	34.20	34.55	18	5,782	0.31%
2021/11/26	7	34.11	5	33.65	33.30	2	5,756	0.03%
2021/11/25	67.7	35.13	93.3	34.77	34.30	-25.6	5,736	-0.45%
2021/11/24	10	34.32	41.2	34.34	34.75	-31.2	5,537	-0.56%
2021/11/23	5	33.18	15	33.78	33.50	-10	5,532	-0.18%
2021/11/22	2	33.33	1	33.35	33.05	1	5,565	0.02%
2021/11/19	11	33.20	7	32.89	32.75	4	5,610	0.07%
2021/11/18	12	32.73	7	32.75	32.75	5	5,851	0.09%
2021/11/17	0	0.00	13.2	32.16	32.35	-13.2	6,208	-0.21%
2021/11/16	1	31.95	4	32.24	32.10	-3	6,408	-0.05%
2021/11/15	2.1	31.51	5.1	31.60	31.65	-3	6,492	-0.05%
2021/11/12	0	0.00	9	32.19	32.15	-9	6,512	-0.14%
2021/11/11	0	0.00	10.1	31.77	31.65	-10.1	6,470	-0.16%
2021/11/10	0	0.00	15	31.48	31.35	-15	6,455	-0.23%
2021/11/09	1.8	31.30	0	0.00	31.25	1.8	6,461	0.03%
2021/11/08	5	31.13	23	31.39	31.10	-18	6,427	-0.28%
2021/11/05	10	30.70	1	30.75	30.75	9	6,400	0.14%
2021/11/04	8.1	30.79	3	31.05	30.40	5.1	6,390	0.08%
2021/11/03	16	30.27	3	30.70	30.50	13	6,362	0.20%
2021/11/02	1	30.50	2.6	30.42	30.05	-1.6	6,364	-0.03%
2021/11/01	26	30.45	3	30.07	30.10	23	6,341	0.36%
2021/10/29	20.1	30.95	17	30.82	30.70	3.1	6,290	0.05%
2021/10/28	35	31.04	0	0.00	30.95	35	6,260	0.56%
2021/10/27	11	30.94	2	31.28	30.90	9	6,240	0.14%
2021/10/26	51	31.56	4	31.28	31.15	47	6,210	0.76%
2021/10/25	9	32.42	8.4	32.62	32.60	0.6	6,117	0.01%
2021/10/22	14	33.37	28	33.26	32.35	-14	6,084	-0.23%
2021/10/21	49.3	35.29	36.2	34.93	34.50	13.1	5,923	0.22%
2021/10/20	184	35.98	187.1	35.84	35.35	-3.1	5,681	-0.05%	大買/大賣/
2021/10/19	19	33.68	33.5	34.03	34.75	-14.5	4,571	-0.32%
2021/10/18	1	30.80	4.5	31.30	31.60	-3.5	4,403	-0.08%
2021/10/15	7.7	31.04	14.7	31.10	31.15	-7	4,400	-0.16%
2021/10/14	4	31.45	5	31.21	31.15	-1	4,403	-0.02%
2021/10/13	4	31.53	4	31.36	30.95	0	4,385	0.00%
2021/10/12	1	31.95	6	31.68	31.15	-5	4,417	-0.11%
2021/10/08	8	31.74	23	31.68	31.70	-15	4,495	-0.33%
2021/10/07	15	31.76	9	31.44	31.55	6	4,477	0.13%
2021/10/06	5	30.83	2	30.55	30.55	3	4,408	0.07%
2021/10/05	2	30.30	7	30.34	30.80	-5	4,410	-0.11%
2021/10/04	33	31.62	35	31.47	31.00	-2	4,406	-0.05%
2021/10/01	25.3	31.09	1	31.95	30.70	24.3	4,313	0.56%
2021/09/30	2	31.15	16	31.72	32.70	-14	4,287	-0.33%
2021/09/29	43.6	31.97	54	31.97	30.55	-10.4	4,279	-0.24%
2021/09/28	30	30.55	36	30.93	31.65	-6	4,227	-0.14%
2021/09/27	2	30.35	0	0.00	30.40	2	4,267	0.05%
2021/09/24	0	0.00	1	29.70	29.55	-1	4,559	-0.02%
2021/09/23	10	29.29	5	29.40	29.25	5	5,193	0.10%
2021/09/17	0	0.00	10	30.00	30.00	-10	6,467	-0.15%
2021/09/16	11	30.45	8	30.80	30.40	3	7,413	0.04%
2021/09/15	12	29.99	17	30.27	30.75	-5	7,897	-0.06%
2021/09/14	2	29.45	6	29.05	29.20	-4	8,365	-0.05%
2021/09/13	1	29.20	0	0.00	29.00	1	8,416	0.01%
2021/09/10	2	28.80	11	28.80	28.85	-9	8,541	-0.11%
2021/09/09	4	28.60	0	0.00	28.60	4	8,879	0.05%
2021/09/08	4	28.55	0	0.00	28.60	4	8,880	0.05%
2021/09/07	6.7	29.02	5	28.70	28.85	1.7	8,872	0.02%
2021/09/06	2	28.60	10	28.62	28.35	-8	8,849	-0.09%
2021/09/03	16	29.58	0	0.00	29.10	16	8,852	0.18%
2021/09/02	12	29.66	7	29.46	29.50	5	8,836	0.06%
2021/09/01	22	30.46	28	31.08	30.10	-6	8,778	-0.07%
2021/08/31	12	31.51	24	31.43	31.35	-12	8,734	-0.14%
2021/08/30	6	32.54	14	32.43	32.30	-8	8,701	-0.09%
2021/08/27	32	32.65	12	32.94	32.25	20	8,666	0.23%
2021/08/26	26	37.45	11	37.49	37.35	15	8,590	0.17%
2021/08/25	23	37.13	7	37.15	37.75	16	8,520	0.19%
2021/08/24	26.2	38.12	58.1	38.32	37.30	-31.9	8,443	-0.38%
2021/08/23	60	38.62	112	39.06	39.00	-52	8,198	-0.63%	大賣/
2021/08/20	63	35.77	16	35.76	36.35	47	7,810	0.60%
2021/08/19	6	35.48	8	35.62	34.65	-2	7,596	-0.03%
2021/08/18	6.1	34.48	16	34.93	35.10	-9.9	7,453	-0.13%
2021/08/17	0	0.00	1	34.50	34.20	-1	7,397	-0.01%
2021/08/16	0	0.00	1	34.80	34.15	-1	7,396	-0.01%
2021/08/13	5	34.80	2	34.60	34.75	3	7,382	0.04%
2021/08/12	1	33.95	0	0.00	34.15	1	7,351	0.01%
2021/08/11	10	34.44	9	35.16	34.25	1	7,354	0.01%
2021/08/10	0	0.00	1	34.60	34.70	-1	7,340	-0.01%
2021/08/09	5	34.55	0	34.60	34.30	5	7,365	0.07%
2021/08/06	6	34.74	4	35.03	34.70	2	7,381	0.03%
2021/08/05	9	34.17	0	0.00	34.15	9	7,381	0.12%
2021/08/04	8	34.81	4	35.13	34.50	4	7,452	0.05%
2021/08/02	0	0.00	6.3	34.50	34.65	-6.3	7,556	-0.08%
2021/07/30	5	34.90	2	34.90	33.85	3	7,582	0.04%
2021/07/29	1	34.10	4	34.38	34.65	-3	7,595	-0.04%
2021/07/28	1	33.90	3	33.77	33.80	-2	7,594	-0.03%
2021/07/27	9	33.97	1	34.30	33.70	8	7,681	0.10%
2021/07/26	6	34.73	3	34.35	34.20	3	7,893	0.04%
2021/07/23	3	34.30	4	35.11	34.75	-1	7,925	-0.01%
2021/07/22	0	0.00	23	33.92	33.90	-23	7,955	-0.29%
2021/07/21	0	0.00	10.1	33.66	33.85	-10.1	8,120	-0.12%
2021/07/20	4	34.64	2.1	34.70	34.40	2	8,126	0.02%
2021/07/19	5	35.45	2.9	35.20	35.30	2.1	8,170	0.03%
2021/07/16	12	35.48	7	35.41	35.20	5	8,460	0.06%
2021/07/15	40	36.05	54	36.25	36.25	-14	8,657	-0.16%
2021/07/14	5	35.07	45.2	34.89	34.95	-40.2	8,624	-0.47%
2021/07/13	12	35.31	52	35.89	35.00	-40	8,800	-0.45%
2021/07/12	4	36.89	7	36.76	36.75	-3	8,741	-0.03%
2021/07/09	7	37.09	6.1	36.98	36.45	0.9	8,704	0.01%
2021/07/08	47	37.65	28.3	37.85	37.60	18.7	8,663	0.22%
2021/07/07	19	37.46	35	37.45	37.05	-16	8,607	-0.19%
2021/07/06	53	38.27	64	38.46	37.65	-11	8,534	-0.13%
2021/07/05	12.3	37.20	40	36.79	38.35	-27.7	8,423	-0.33%
2021/07/02	60.2	38.24	40	38.03	37.60	20.2	8,251	0.24%
2021/07/01	40.2	40.23	40	40.07	39.00	0.2	8,075	0.00%
2021/06/30	146	41.18	122.2	40.72	40.30	23.8	7,755	0.31%	大買/大賣/
2021/06/29	82.5	40.71	170.5	41.27	40.40	-88	7,129	-1.23%	大賣/
2021/06/28	112	42.84	65.6	42.95	42.30	46.4	6,604	0.70%	大買/
2021/06/25	51	38.87	55.1	39.69	40.00	-4.1	5,887	-0.07%
2021/06/24	126	35.64	93	35.74	36.40	33	4,925	0.67%	大買/
2021/06/23	82	34.58	44	34.08	33.10	38	4,373	0.87%
2021/06/22	9	36.50	7	36.50	36.50	2	3,790	0.05%
2021/06/21	2	32.40	59.9	33.13	33.20	-57.9	3,686	-1.57%
2021/06/18	39	29.83	37.7	29.74	30.20	1.3	3,546	0.04%
2021/06/17	1	28.20	0	0.00	28.20	1	3,205	0.03%
2021/06/16	0	0.00	1	27.95	27.95	-1	3,203	-0.03%
2021/06/15	1	28.00	0.4	27.90	28.05	0.6	3,218	0.02%
2021/06/11	0	0.00	7	27.91	27.90	-7	3,220	-0.22%
2021/06/10	5	27.50	3	27.80	27.75	2	3,185	0.06%
2021/06/09	5	27.70	0	0.00	27.55	5	3,175	0.16%
2021/06/08	2	27.93	16	27.96	27.85	-14	3,163	-0.44%
2021/06/07	1	27.70	1	28.30	28.35	0	3,140	0.00%
2021/06/04	3	28.20	1	28.50	28.00	2	3,120	0.06%
2021/06/03	13	28.52	6	28.37	28.35	7	3,112	0.22%
2021/06/02	1	28.00	2	28.23	28.10	-1	3,101	-0.03%
2021/06/01	1	27.50	0.1	27.60	27.75	0.9	3,070	0.03%
2021/05/31	7.1	27.91	2	27.45	27.50	5.1	3,062	0.17%
2021/05/28	2	26.78	1	27.05	27.10	1	3,035	0.03%
2021/05/27	1.6	26.74	2	26.70	26.70	-0.4	3,024	-0.01%
2021/05/26	0	0.00	1	26.75	26.60	-1	3,017	-0.03%
2021/05/25	7	26.46	0	0.00	26.50	7	3,013	0.23%
2021/05/24	5	26.74	0	0.00	26.60	5	3,001	0.17%
2021/05/21	0	0.00	20	26.15	26.15	-20	2,989	-0.67%
2021/05/20	0	25.70	5	26.00	25.60	-5	2,976	-0.17%
2021/05/18	3	25.00	1	25.60	25.95	2	2,990	0.07%
2021/05/17	3	24.77	2	25.20	24.65	1	2,967	0.03%
2021/05/14	27	26.04	3	26.07	25.80	24	2,927	0.82%
2021/05/13	2	25.20	4	25.60	25.80	-2	2,896	-0.07%
2021/05/12	3	26.80	9	27.38	26.60	-6	2,857	-0.21%
2021/05/11	1	29.10	11	29.24	28.90	-10	2,769	-0.36%
2021/05/10	34	29.80	3	29.80	29.75	31	2,700	1.15%
2021/05/07	3	29.40	0	29.00	29.40	3	2,644	0.11%
2021/05/06	4	28.53	7	28.53	28.60	-3	2,602	-0.12%
2021/05/05	0	0.00	5	28.38	28.35	-5	2,564	-0.19%
2021/05/04	7	28.59	5	28.54	28.40	2	2,543	0.08%
2021/05/03	31	30.22	21.3	30.05	30.10	9.8	2,435	0.40%
2021/04/29	5	28.70	11.3	28.67	28.70	-6.3	2,190	-0.29%
2021/04/28	8	29.41	5	29.49	29.15	3	2,138	0.14%
2021/04/27	37	30.09	21	29.89	30.00	16	2,084	0.77%
2021/04/26	7	29.21	15	29.24	29.40	-8	1,878	-0.43%
2021/04/23	11	28.75	2	29.23	28.65	9	1,820	0.49%
2021/04/22	34	31.64	20	31.76	30.00	14	1,751	0.80%
2021/04/21	40	29.99	42.3	29.38	30.70	-2.3	1,429	-0.16%
2021/04/20	1	28.00	0	28.00	28.30	1	1,168	0.09%
2021/04/19	12	28.74	26	28.08	28.75	-14	1,064	-1.31%
2021/04/16	0	0.00	11.1	26.07	26.15	-11.1	828	-1.34%
2021/04/15	0	0.00	2	25.65	25.70	-2	789	-0.25%
2021/04/13	0	0.00	3	25.62	25.40	-3	761	-0.39%
2021/04/12	0	0.00	1	25.30	25.25	-1	734	-0.14%
2021/04/07	3	24.72	10	24.92	25.15	-7	701	-1.00%
2021/04/06	0	0.00	1.1	24.65	24.65	-1.1	687	-0.16%
2021/04/01	2	24.63	4	24.63	24.65	-2	716	-0.28%
2021/03/31	14	24.22	32.1	24.31	24.60	-18.1	711	-2.55%
2021/03/30	1.1	23.94	11	23.99	23.95	-9.9	681	-1.45%
2021/03/29	8	23.21	14.7	23.23	23.10	-6.7	660	-1.02%
2021/03/26	7	23.34	0	0.00	23.30	7	706	0.99%
2021/03/25	0	23.60	0	0.00	23.40	0	887	0.00%
2021/03/24	1	23.75	3	23.70	23.75	-2	906	-0.22%
2021/03/23	1	23.60	2	23.90	23.65	-1	899	-0.11%
2021/03/22	0.6	23.60	19	23.72	23.70	-18.4	884	-2.08%
2021/03/18	0	0.00	7	23.57	23.65	-7	865	-0.81%
2021/03/17	3	23.35	8	23.24	23.20	-5	847	-0.59%
2021/03/15	17	22.75	0	0.00	22.90	17	854	1.99%
2021/03/02	5	22.45	0	0.00	22.40	5	941	0.53%
2021/02/26	1	22.60	0	0.00	22.70	1	939	0.11%
2021/02/25	0.1	22.87	0	0.00	22.95	0.1	938	0.01%
2021/02/24	1	23.05	0	23.10	22.95	1	940	0.10%
2021/02/23	1	22.85	5	22.75	22.85	-4	934	-0.43%
2021/02/22	12.4	22.67	0	0.00	22.70	12.4	926	1.34%
2021/02/19	9	22.57	0	0.00	22.65	9	921	0.98%
2021/02/18	15	22.91	14	22.72	22.70	1	919	0.11%
2021/02/17	2	21.65	0	0.00	21.70	2	887	0.23%
2021/02/01	16	21.62	5	21.60	21.60	11	887	1.24%
2021/01/29	18.1	21.76	0.4	21.75	21.75	17.7	885	2.00%
2021/01/27	7	21.94	0	0.00	21.90	7	880	0.79%
2021/01/26	0	0.00	5	21.78	21.80	-5	875	-0.57%
2021/01/25	1	21.85	0	0.00	22.00	1	864	0.12%
2021/01/19	2	22.50	0	0.00	22.45	2	839	0.24%
2021/01/15	2	22.65	0	0.00	22.65	2	837	0.24%
2021/01/14	7.1	23.03	1	23.05	23.05	6.1	822	0.74%
2021/01/12	10	23.21	2	23.20	23.10	8	811	0.99%
2021/01/11	0	0.00	2	23.40	23.45	-2	801	-0.25%
2021/01/08	7	23.41	0	0.00	23.30	7	793	0.88%
2021/01/07	0	0.00	5	23.35	23.50	-5	785	-0.64%
2021/01/06	0	0.00	5	23.35	23.25	-5	779	-0.64%
2021/01/05	4	23.75	0	0.00	23.65	4	766	0.52%
2021/01/04	0.1	24.05	9	23.87	23.80	-9	756	-1.18%
2020/12/31	0	0.00	2.1	24.25	24.15	-2.1	743	-0.28%
2020/12/30	3	24.30	0	0.00	24.25	3	731	0.41%
2020/12/29	7	24.33	4	24.35	24.35	3	723	0.41%
2020/12/28	4	24.45	7	24.74	24.55	-3	702	-0.43%
2020/12/25	6	24.17	6	24.22	23.95	0	653	0.00%
2020/12/24	6	23.78	0	0.00	24.00	6	630	0.95%
2020/12/23	10	23.70	2	23.50	23.75	8	613	1.30%
2020/12/22	5.1	24.01	13	23.96	23.80	-8	601	-1.32%
2020/12/21	38	24.42	44	24.07	24.30	-6	555	-1.08%
2020/12/18	22	23.15	1	23.15	23.05	21	369	5.68%
2020/12/17	0.9	22.80	0	0.00	22.85	0.9	345	0.27%
2020/12/16	7	22.96	0	0.00	23.00	7	350	2.00%
2020/12/15	0.7	22.95	0	0.00	22.85	0.7	352	0.20%
2020/12/14	5	22.92	0	0.00	22.95	5	350	1.43%
2020/12/11	2	22.95	0	0.00	22.70	2	347	0.57%
2020/12/10	1	23.00	1	23.15	23.05	0	352	0.00%
2020/12/09	9	23.24	0	0.00	23.25	9	347	2.59%
2020/12/08	12	23.29	6.1	23.35	23.50	6	335	1.77%
2020/12/07	5	22.54	0.3	22.45	22.60	4.7	253	1.86%
2020/12/03	0	0.00	0.7	22.35	22.50	-0.7	250	-0.27%
2020/12/02	0.1	22.50	0	0.00	22.60	0.1	253	0.02%
2020/11/30	0	0.00	1	22.75	22.70	-1	260	-0.38%
2020/11/26	3	22.65	2	22.63	22.70	1	274	0.36%
2020/11/24	2	22.55	0	0.00	22.50	2	297	0.67%
2020/11/23	2	22.45	0	0.00	22.50	2	298	0.67%
2020/11/19	2	22.68	0	0.00	22.65	2	298	0.67%
2020/11/18	5	22.65	1.1	22.69	22.75	3.9	306	1.26%
2020/11/17	2	22.60	0	0.00	22.75	2	313	0.64%
2020/11/16	3	22.55	0	0.00	22.55	3	342	0.88%
2020/11/13	0	22.40	0	0.00	22.55	0	422	0.00%
2020/11/09	1.9	22.22	0	0.00	22.60	1.9	429	0.44%
2020/11/06	4	22.33	0	0.00	22.10	4	428	0.93%
2020/11/05	4	22.24	0	0.00	22.20	4	434	0.92%
2020/11/04	0	0.00	4	22.23	22.25	-4	439	-0.91%
2020/10/30	0	0.00	0	24.10	22.00	0	467	0.00%
2020/10/27	2	22.13	2	22.31	22.15	0	474	0.00%
2020/10/26	1	22.40	1	22.60	22.50	0	472	0.00%
2020/10/20	5	22.60	0	0.00	22.65	5	501	1.00%
2020/10/08	0	0.00	1	22.90	22.90	-1	537	-0.19%
2020/10/05	0	0.00	0.2	22.85	22.85	-0.2	582	-0.04%
2020/09/25	0	0.00	2	22.50	22.55	-2	708	-0.28%
2020/09/23	0	0.00	3	23.35	23.35	-3	742	-0.40%
2020/09/22	0.8	23.45	0	0.00	23.45	0.8	773	0.11%
2020/09/21	0	0.00	2.1	23.84	23.75	-2.1	792	-0.26%
2020/09/18	0.6	23.60	5	23.52	23.65	-4.4	812	-0.54%
2020/09/10	0	0.00	15	23.45	23.40	-15	918	-1.63%
2020/09/07	4	23.45	0	0.00	23.35	4	936	0.43%
2020/09/02	5	23.50	0.8	23.35	23.35	4.2	1,000	0.42%
2020/09/01	0.4	23.65	0	0.00	23.65	0.4	1,006	0.04%
2020/08/31	0	0.00	1	23.30	23.60	-1	990	-0.10%
2020/08/28	0	0.00	0.1	23.05	23.05	-0.1	968	-0.01%
2020/08/27	1	22.60	22	22.70	22.55	-21	965	-2.18%
2020/08/25	0	0.00	3	22.72	22.60	-3	970	-0.31%
2020/08/24	0	0.00	2	22.65	22.60	-2	970	-0.21%
2020/08/20	1	22.80	2	22.70	22.65	-1	959	-0.10%
2020/08/19	15	23.23	12	23.36	23.00	3	931	0.32%
2020/08/13	2	21.90	0	0.00	21.85	2	847	0.24%
2020/08/12	0	0.00	5	22.00	21.95	-5	847	-0.59%
2020/08/07	1	22.00	0	0.00	22.00	1	843	0.12%
2020/08/06	2	22.20	0	0.00	22.15	2	841	0.24%
2020/08/05	0	0.00	0.1	22.05	22.20	-0.1	844	-0.01%
2020/07/30	1	22.00	0	0.00	22.05	1	900	0.11%
2020/07/29	1	22.00	0	0.00	21.90	1	900	0.11%
2020/07/28	3	22.07	0	0.00	21.75	3	904	0.33%
2020/07/27	0	0.00	12	22.47	22.25	-12	908	-1.32%
2020/07/24	3	22.75	10	22.80	22.70	-7	925	-0.76%
2020/07/22	0	0.00	4	23.16	23.15	-4	937	-0.43%
2020/07/17	9	23.07	0	0.00	23.00	9	946	0.95%
2020/07/16	0	0.00	1	23.25	23.35	-1	948	-0.11%
2020/07/15	7	23.20	0	0.00	23.20	7	947	0.74%
2020/07/14	4	23.20	0	0.00	23.30	4	956	0.42%
2020/07/13	1	23.25	0.4	23.25	23.20	0.6	962	0.07%
2020/07/10	7	23.86	0	0.00	23.80	7	955	0.73%
2020/07/08	1	27.20	13	26.64	27.30	-12	918	-1.31%
2020/07/06	2	26.55	0	0.00	26.60	2	854	0.23%
2020/07/03	18	26.16	12	26.16	26.25	6	845	0.71%
2020/07/02	3	26.50	2	26.58	26.50	1	833	0.12%
2020/07/01	1	26.65	1	26.95	26.50	0	816	0.00%
2020/06/30	1	26.70	6	26.83	26.85	-5	790	-0.63%
2020/06/29	11	26.44	0	0.00	26.50	11	776	1.42%
2020/06/24	11	26.55	12	26.42	26.35	-1	764	-0.13%
2020/06/23	0	0.00	1	25.60	25.65	-1	685	-0.15%
2020/06/22	1	25.75	0	0.00	25.75	1	678	0.15%
2020/06/17	3	25.32	2	25.50	25.40	1	663	0.15%
2020/06/15	1	25.00	6	24.98	24.80	-5	670	-0.75%
2020/06/12	0	0.00	17	24.63	24.95	-17	665	-2.55%
2020/06/11	0	0.00	12	25.14	25.05	-12	664	-1.81%
2020/06/10	2	25.08	21	25.28	25.15	-19	642	-2.96%
2020/06/09	6	24.88	8	24.75	24.95	-2	627	-0.32%
2020/06/08	2	24.45	0	0.00	24.55	2	623	0.32%
2020/06/03	1	24.25	1	24.20	24.25	0	610	0.00%
2020/06/02	1	24.15	0	0.00	24.25	1	601	0.17%
2020/05/29	1	24.05	2	24.10	24.05	-1	593	-0.17%
2020/05/18	4	23.81	0	0.00	23.75	4	591	0.68%
2020/05/15	2	23.78	0	0.00	24.00	2	592	0.34%
2020/05/14	7	23.89	0	0.00	23.95	7	589	1.19%
2020/05/13	2	24.25	0	0.00	24.30	2	583	0.34%
2020/05/12	17	24.22	0	0.00	24.45	17	587	2.89%
2020/05/11	12	24.54	1.4	24.54	24.50	10.6	586	1.81%
2020/05/08	15	24.55	0	0.00	24.50	15	579	2.59%
2020/05/07	7	24.63	5	24.65	24.80	2	567	0.35%
2020/05/06	13	25.19	0	0.00	24.80	13	563	2.31%
2020/05/04	5	24.01	0	0.00	24.15	5	515	0.97%
2020/04/30	11	24.24	2	24.30	24.30	9	509	1.77%
2020/04/29	12	23.54	2.4	23.64	23.75	9.6	493	1.95%
2020/04/28	5	23.05	0	0.00	23.15	5	470	1.06%
2020/04/22	2	22.10	0	0.00	22.30	2	450	0.44%
2020/04/21	4	22.58	0	0.00	22.30	4	441	0.91%
2020/04/17	0	0.00	0	23.00	23.15	0	421	0.00%
2020/04/16	5	22.83	0	0.00	22.90	5	407	1.23%
2020/04/15	6	23.02	0	0.00	23.10	6	394	1.52%
2020/04/14	0	0.00	2	23.00	23.00	-2	379	-0.53%
2020/04/09	0	0.00	2	22.45	22.30	-2	358	-0.56%
2020/04/01	7	21.45	1	21.65	21.65	6	326	1.84%
2020/03/27	0	0.00	1	20.30	20.30	-1	303	-0.33%
2020/03/25	1	20.25	0	0.00	20.25	1	302	0.33%
2020/03/24	1	19.75	0	0.00	20.15	1	298	0.33%
2020/03/16	0	22.30	0	0.00	22.30	0	252	0.00%
2020/03/13	2	22.58	0	0.00	22.45	2	246	0.81%
2020/03/12	2	23.73	0	0.00	23.80	2	236	0.85%
2020/03/04	0	24.40	3	24.30	24.45	-3	206	-1.45%
2020/03/02	0	0.00	5	24.00	24.30	-5	207	-2.41%
2020/02/25	0.5	24.40	0	0.00	24.45	0.5	200	0.26%
2020/02/12	1	24.30	0	0.00	24.35	1	179	0.56%
2020/02/05	0	0.00	0.1	24.60	24.70	-0.1	168	-0.06%
2020/02/04	0	0.00	1	24.15	24.35	-1	161	-0.62%
2020/01/07	0.3	25.25	0	0.00	25.40	0.3	149	0.22%
2019/12/27	0	0.00	1	25.50	25.45	-1	152	-0.66%
2019/12/25	0	0.00	1	25.65	25.65	-1	149	-0.67%
2019/12/23	0	0.00	0.6	25.35	25.50	-0.6	142	-0.40%
2019/12/18	0	0.00	0.3	24.95	25.05	-0.3	139	-0.24%
2019/12/16	0	0.00	10	24.65	24.90	-10	136	-7.32%
2019/12/12	0	0.00	1	24.90	24.65	-1	133	-0.75%
2019/12/11	0	0.00	10	24.50	24.60	-10	132	-7.52%
2019/12/09	0	0.00	10	24.60	24.55	-10	131	-7.62%
2019/12/06	0	0.00	10	24.50	24.60	-10	127	-7.85%
2019/12/05	0	0.00	10	24.30	24.50	-10	126	-7.93%
2019/12/04	0	0.00	10	24.10	24.15	-10	124	-8.05%
2019/12/03	0	0.00	2	24.20	24.10	-2	126	-1.58%
2019/11/27	0	0.00	10	24.30	24.45	-10	127	-7.84%
2019/11/26	0	0.00	10	24.30	24.30	-10	132	-7.53%
2019/11/22	0	0.00	10	24.25	24.25	-10	133	-7.51%
2019/11/21	0	0.00	5	24.20	24.20	-5	133	-3.75%
2019/11/19	0	0.00	9	24.30	24.30	-9	132	-6.81%
2019/11/18	0	0.00	9	24.25	24.25	-9	134	-6.70%
2019/11/15	0	0.00	9	24.40	24.35	-9	133	-6.72%
2019/11/14	0	0.00	9	24.40	24.45	-9	132	-6.80%
2019/11/13	0	0.00	9.2	24.49	24.30	-9.2	134	-6.83%
2019/11/12	0	0.00	9	24.55	24.35	-9	138	-6.52%
2019/11/11	2	24.40	9	24.45	24.40	-7	140	-5.00%
2019/11/08	0	0.00	8	25.00	24.95	-8	131	-6.07%
2019/11/07	0	0.00	9	25.20	25.10	-9	131	-6.87%
2019/10/30	0	0.00	2.2	25.20	25.15	-2.2	137	-1.57%
2019/10/29	10	25.20	0	0.00	25.15	10	136	7.30%
2019/10/28	11	25.23	0	0.00	25.35	11	137	8.01%
2019/10/21	0	0.00	3	25.55	25.50	-3	144	-2.08%
2019/10/03	0	0.00	8	25.80	25.85	-8	206	-3.88%
2019/10/02	0	0.00	2	25.90	25.90	-2	216	-0.92%
2019/09/10	0	0.00	0	25.70	25.65	0	259	0.00%
2019/09/06	2	25.65	0	0.00	25.65	2	259	0.77%
2019/09/04	0	0.00	8	25.70	25.75	-8	258	-3.10%
2019/09/02	0	0.00	0.1	25.50	25.65	-0.1	263	-0.02%
2019/08/29	0	0.00	2	26.15	25.70	-2	262	-0.76%
2019/08/16	2	25.00	0	0.00	24.95	2	265	0.75%
2019/08/15	7	24.93	0	0.00	24.90	7	262	2.67%
2019/07/25	2	26.35	0	26.40	26.40	2	275	0.72%
2019/07/22	2	26.30	0	0.00	26.20	2	267	0.75%
2019/07/19	0.5	27.90	2	27.95	28.00	-1.5	252	-0.59%
2019/07/18	0	0.00	3	27.85	27.90	-3	235	-1.27%
2019/07/16	2	27.45	0	0.00	27.65	2	218	0.91%
2019/07/11	0	0.00	8	27.60	27.50	-8	217	-3.68%
2019/07/08	0	0.00	8	27.70	27.65	-8	211	-3.78%
2019/07/05	0	0.00	8	26.80	27.25	-8	206	-3.87%
2019/07/04	0	0.00	8	26.80	26.70	-8	197	-4.05%
2019/07/03	0	0.00	2	26.85	26.85	-2	197	-1.01%
2019/06/28	0	0.00	2	26.70	26.70	-2	196	-1.02%
2019/06/25	0	0.00	2	26.70	26.60	-2	203	-0.98%
2019/06/24	0	0.00	4	26.58	26.60	-4	207	-1.92%
2019/06/06	1	25.80	0	0.00	25.80	1	209	0.48%
2019/05/22	2	25.75	0	0.00	25.70	2	213	0.94%
2019/05/16	0	0.00	2	25.55	25.50	-2	218	-0.92%
2019/05/08	0	0.00	2	26.00	26.00	-2	203	-0.98%
2019/04/26	0	0.00	0.1	26.00	26.00	-0.1	183	-0.04%
2019/04/19	7	26.01	0	0.00	26.00	7	211	3.31%
2019/04/17	2	26.05	0	0.00	26.10	2	207	0.97%
2019/04/15	2	26.10	0	0.00	26.15	2	207	0.96%
2019/04/10	0	0.00	2	26.40	26.50	-2	201	-0.99%
2019/04/03	5	25.95	0	0.00	25.90	5	193	2.59%
2019/03/19	2	25.70	0	0.00	25.70	2	183	1.09%
2019/03/12	1	25.70	0	0.00	25.75	1	201	0.50%
2019/02/26	1	25.80	0	0.00	25.70	1	209	0.48%
2019/02/21	1	25.75	0	0.00	25.75	1	210	0.47%
2019/01/24	0	0.00	0.2	26.15	26.20	-0.2	247	-0.07%
2019/01/15	0	0.00	1	26.20	26.25	-1	254	-0.39%
2018/12/11	0	0.00	2	25.85	25.80	-2	420	-0.48%
2018/12/10	2	25.80	0	0.00	25.85	2	417	0.48%
2018/12/07	0	0.00	2	25.85	25.80	-2	416	-0.48%
2018/12/06	0	0.00	4.2	25.59	25.75	-4.2	408	-1.02%
2018/12/05	0	0.00	1	25.40	25.50	-1	404	-0.25%
2018/11/21	0	0.00	2	24.40	24.65	-2	389	-0.51%
2018/11/08	2	23.70	0	0.00	23.70	2	367	0.54%
2018/11/02	0	0.00	2	23.75	23.80	-2	364	-0.55%
2018/10/31	2	23.25	0	0.00	23.30	2	360	0.55%
2018/10/25	1	23.30	0	0.00	23.35	1	352	0.28%
2018/10/15	0	0.00	1.1	22.26	22.85	-1.1	303	-0.36%
2018/10/12	0	0.00	10	22.10	22.35	-10	292	-3.41%
2018/10/11	1	22.70	38.5	22.37	22.25	-37.5	275	-13.61%
2018/10/09	4	24.78	0	0.00	24.40	4	221	1.80%
2018/10/05	0	0.00	1	27.25	27.35	-1	152	-0.66%
2018/10/01	1	27.30	0	0.00	27.70	1	157	0.63%
2018/09/28	5	27.05	0	0.00	27.15	5	154	3.25%
2018/08/31	1	27.00	0	0.00	27.10	1	177	0.56%
2018/08/28	2	27.10	0	0.00	27.35	2	178	1.12%
2018/08/21	1	26.90	0	0.00	27.00	1	185	0.54%
2018/08/14	0	0.00	4	27.25	27.30	-4	206	-1.93%
2018/08/10	0	0.00	4	27.70	27.70	-4	211	-1.89%
2018/08/07	10	27.93	10	27.80	27.80	0	223	0.00%
2018/07/20	2	27.40	0	0.00	27.40	2	243	0.82%
2018/07/13	3	27.67	0	0.00	27.55	3	251	1.19%
2018/07/11	1	28.05	0	0.00	27.95	1	244	0.41%
2018/07/04	3	27.97	0	0.00	27.90	3	252	1.19%
2018/06/26	3	28.50	0	0.00	28.50	3	266	1.13%
2018/06/20	2	28.60	0	0.00	28.65	2	282	0.71%
2018/06/19	8	28.84	0	0.00	28.80	8	281	2.84%
2018/06/13	2	29.05	0	0.00	29.10	2	286	0.70%
2018/06/08	0	0.00	2	29.35	29.35	-2	289	-0.69%
2018/06/07	5	29.30	0	0.00	29.25	5	297	1.68%
2018/06/06	5	29.25	0.9	29.20	29.25	4.1	298	1.38%
2018/05/30	1	29.00	0	0.00	29.10	1	314	0.32%
2018/05/29	3	29.03	1	29.05	29.10	2	317	0.63%
2018/05/24	1	29.90	0	0.00	29.85	1	310	0.32%
2018/05/23	0	0.00	2	29.80	30.25	-2	311	-0.64%
2018/05/22	0	0.00	5	29.66	29.60	-5	305	-1.64%
2018/05/17	0	0.00	0.1	28.90	28.90	-0.1	308	-0.04%
2018/05/16	3	28.92	0	0.00	28.90	3	315	0.95%
2018/05/11	4	29.18	0	0.00	29.15	4	352	1.13%
2018/05/09	1	29.00	0	0.00	29.20	1	379	0.26%
2018/04/20	0	0.00	5	30.17	30.10	-5	524	-0.95%
2018/04/18	4	29.80	0	0.00	29.90	4	542	0.74%
2018/04/13	2	30.50	0.2	30.40	30.45	1.8	723	0.24%
2018/04/10	0	0.00	0.6	30.45	30.60	-0.6	781	-0.08%
2018/03/30	0	0.00	0.3	29.90	30.00	-0.3	851	-0.03%
2018/03/27	0	0.00	0.6	29.95	30.05	-0.6	848	-0.07%
2018/03/26	10	29.80	0	0.00	29.80	10	850	1.18%
2018/03/23	0	0.00	1	29.95	29.95	-1	849	-0.12%
2018/03/20	1	30.50	0	0.00	30.55	1	864	0.12%
2018/03/16	0	0.00	0.3	30.15	30.15	-0.3	866	-0.03%
2018/03/15	4	30.28	0	0.00	30.35	4	863	0.46%
2018/03/13	5	30.60	0	0.00	30.85	5	863	0.58%
2018/03/12	2	30.25	0	0.00	30.40	2	859	0.23%
2018/03/01	0	0.00	2.3	30.21	30.50	-2.3	889	-0.26%
2018/02/27	1	30.30	0	0.00	30.20	1	893	0.11%
2018/02/26	0	30.35	0	0.00	30.40	0	894	0.00%
2018/02/22	3	30.25	0	0.00	30.20	3	900	0.33%
2018/02/08	0	0.00	1	29.55	29.85	-1	909	-0.11%
2018/02/07	3	29.10	0	0.00	29.25	3	903	0.33%
2018/02/06	2	29.25	0	0.00	29.05	2	902	0.22%
2018/02/05	1	30.65	1	30.65	30.70	0	879	0.00%
2018/02/02	0	0.00	5	31.65	31.35	-5	876	-0.57%
2018/02/01	1	31.95	1	32.00	31.55	0	877	0.00%
2018/01/31	1	31.70	0	0.00	31.70	1	863	0.12%
2018/01/25	1	31.00	0	0.00	30.90	1	843	0.12%
2018/01/19	6	30.53	0	0.00	30.40	6	814	0.74%
2018/01/17	1	30.95	0	0.00	31.10	1	806	0.12%
2018/01/16	0	0.00	10	30.80	30.85	-10	804	-1.24%
2018/01/12	4	31.29	2	31.63	31.10	2	793	0.25%
2018/01/11	0	0.00	33	31.10	31.45	-33	784	-4.21%
2018/01/10	1	31.85	1	32.15	31.50	0	769	0.00%
2018/01/09	1	31.60	2	31.45	31.60	-1	687	-0.15%
2018/01/08	1	30.80	0	0.00	30.75	1	611	0.16%
2018/01/05	0	0.00	1	30.95	30.80	-1	597	-0.17%
2018/01/03	0	0.00	1	30.10	30.15	-1	552	-0.18%
2018/01/02	1	29.95	0.5	30.00	30.05	0.5	530	0.10%