東鹼 (1708)-元大-汐止券商分點個股進出

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
31.60
漲跌
▲0.50
漲幅
+1.61%
成交量
1,141張
產業
上市化學類股
337人加入追蹤

立即追蹤
本地時間:14:30

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

東鹼 (1708)籌碼相關－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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	0	0.00	8	31.10	31.10	-8	541	-1.48%
2024/04/25	0	0.00	2	31.05	31.05	-2	540	-0.37%
2024/04/23	0	0.00	0	30.85	31.05	0	537	0.00%
2024/04/22	2	30.60	3	31.00	30.80	-1	537	-0.19%
2024/04/19	1	30.50	0	0.00	30.45	1	532	0.19%
2024/04/18	3	30.50	2	30.65	30.45	1	519	0.19%
2024/04/16	5	30.23	0	0.00	30.10	5	524	0.95%
2024/04/15	1.1	30.80	0	31.20	30.85	1	520	0.20%
2024/04/11	0	0.00	0.1	31.20	30.90	-0.1	518	-0.01%
2024/04/09	1	31.25	0	0.00	31.30	1	525	0.19%
2024/04/08	2	30.75	0	0.00	30.85	2	518	0.39%
2024/04/03	3	30.93	0	0.00	30.90	3	513	0.58%
2024/04/02	0	0.00	2	31.05	31.00	-2	513	-0.39%
2024/04/01	1.6	31.00	0	0.00	31.00	1.6	517	0.30%
2024/03/28	0	0.00	1	31.35	30.95	-1	532	-0.19%
2024/03/27	1	30.95	0	0.00	30.95	1	534	0.19%
2024/03/26	3	30.93	0	0.00	30.75	3	542	0.55%
2024/03/25	5	30.90	0	0.00	31.00	5	550	0.91%
2024/03/22	1	30.70	3	30.75	30.80	-2	557	-0.36%
2024/03/21	0	0.00	3	31.10	30.90	-3	569	-0.53%
2024/03/20	0	30.50	0	0.00	30.50	0	572	0.00%
2024/03/19	5	30.50	3	30.78	30.75	2	569	0.35%
2024/03/15	1	30.55	1	30.45	30.40	0	569	0.00%
2024/03/14	3	30.67	0	0.00	30.50	3	575	0.52%
2024/03/13	7	30.63	0	0.00	30.35	7	577	1.21%
2024/03/12	6	30.85	10	30.76	30.80	-4	585	-0.68%
2024/03/11	7	30.29	0	0.00	30.40	7	594	1.18%
2024/03/08	4	30.20	0	0.00	30.00	4	651	0.61%
2024/03/07	6	30.47	0	0.00	30.40	6	770	0.78%
2024/03/06	5	31.01	0	0.00	31.00	5	765	0.65%
2024/03/05	2	31.30	5	31.30	31.25	-3	757	-0.40%
2024/03/04	2	31.23	0	0.00	31.35	2	756	0.26%
2024/02/27	3	31.70	0	0.00	31.50	3	766	0.39%
2024/02/23	0	31.95	0	0.00	31.80	0	753	0.00%
2024/02/21	0	0.00	4	32.35	32.35	-4	752	-0.53%
2024/02/15	1	31.40	0	0.00	31.50	1	770	0.13%
2024/02/05	1	31.45	0	0.00	31.50	1	769	0.13%
2024/02/02	0	0.00	0.3	32.10	31.90	-0.3	766	-0.04%
2024/01/29	0	0.00	2.5	32.67	32.90	-2.5	765	-0.32%
2024/01/24	0	0.00	4.2	31.98	31.85	-4.2	754	-0.55%
2024/01/22	0	0.00	1	31.50	31.50	-1	758	-0.13%
2024/01/18	2	31.40	0	0.00	31.30	2	764	0.26%
2024/01/16	1	31.65	0	0.00	31.65	1	768	0.13%
2024/01/12	0	0.00	4	32.10	31.75	-4	781	-0.51%
2024/01/10	2	31.60	2	31.50	31.30	0	823	0.00%
2024/01/04	0	0.00	2	32.35	32.75	-2	824	-0.24%
2024/01/03	0	0.00	20	32.35	32.30	-20	840	-2.38%
2024/01/02	1	32.90	3	32.78	32.75	-2	842	-0.24%
2023/12/25	0.2	32.75	0	0.00	32.30	0.2	868	0.02%
2023/12/21	0	0.00	1	34.00	33.80	-1	852	-0.12%
2023/12/20	0	0.00	2	33.80	33.90	-2	843	-0.24%
2023/12/19	2	33.50	0	0.00	33.20	2	834	0.24%
2023/12/15	1	33.25	1	33.30	33.35	0	820	0.00%
2023/12/05	0	0.00	5	34.06	33.60	-5	808	-0.62%
2023/12/04	3	34.83	4	34.18	34.75	-1	758	-0.13%
2023/12/01	0	0.00	0	32.40	32.35	0	626	-0.01%
2023/11/30	0	0.00	1	32.10	32.25	-1	616	-0.16%
2023/11/27	2	31.95	8	31.80	31.75	-6	660	-0.91%
2023/11/24	1	31.75	2	31.93	31.75	-1	666	-0.15%
2023/11/22	6	31.60	1	31.55	31.50	5	671	0.74%
2023/11/21	2	31.53	1	31.70	31.70	1	675	0.15%
2023/11/20	2	31.35	1	31.40	31.40	1	674	0.15%
2023/11/17	2	31.40	0	0.00	31.35	2	673	0.30%
2023/11/16	0	0.00	1	31.30	31.30	-1	672	-0.15%
2023/11/15	0	0.00	1.3	30.84	31.05	-1.3	675	-0.19%
2023/11/13	0.2	30.15	0	0.00	30.05	0.2	706	0.03%
2023/11/10	0.1	30.20	0	0.00	30.10	0.1	710	0.01%
2023/11/09	0.1	30.33	0	0.00	30.35	0.1	713	0.01%
2023/11/08	0	0.00	1	30.45	30.30	-1	732	-0.14%
2023/11/07	1.3	30.72	0	0.00	30.60	1.3	741	0.18%
2023/11/06	0.3	30.90	0	0.00	31.10	0.3	755	0.04%
2023/10/31	2	30.90	0	0.00	30.35	2	796	0.25%
2023/10/30	1	30.85	0	0.00	30.70	1	846	0.12%
2023/10/27	3	30.95	6.5	30.52	30.70	-3.5	853	-0.41%
2023/10/26	1	30.70	0	0.00	30.45	1	866	0.12%
2023/10/25	0.3	31.15	0	0.00	31.00	0.3	880	0.03%
2023/10/20	1	30.80	0	0.00	30.75	1	958	0.10%
2023/10/19	0	0.00	6	31.60	31.60	-6	1,001	-0.60%
2023/10/18	4	32.21	2	32.05	32.05	2	1,221	0.16%
2023/10/16	2	32.35	0	0.00	32.25	2	1,265	0.16%
2023/10/11	0	0.00	10	32.13	32.40	-10	1,328	-0.75%
2023/10/06	5	31.30	1	31.65	31.35	4	1,323	0.30%
2023/10/05	0	0.00	2	31.10	31.15	-2	1,333	-0.15%
2023/10/03	2	30.65	0	0.00	30.50	2	1,356	0.15%
2023/10/02	1.1	30.86	0	0.00	30.90	1.1	1,363	0.08%
2023/09/28	1	31.10	0	0.00	31.10	1	1,394	0.07%
2023/09/22	0.1	31.75	0	0.00	32.25	0.1	1,492	0.01%
2023/09/20	0.3	32.23	0	0.00	32.00	0.3	1,497	0.02%
2023/09/19	1	32.00	0	0.00	32.00	1	1,501	0.07%
2023/09/14	3	32.20	0	0.00	32.25	3	1,498	0.20%
2023/09/13	0	0.00	0.5	31.78	31.90	-0.5	1,502	-0.03%
2023/09/07	1	31.95	0	0.00	31.85	1	1,522	0.07%
2023/09/06	0.3	32.75	0	0.00	32.50	0.3	1,525	0.02%
2023/09/04	0.1	32.60	0	0.00	32.60	0.1	1,565	0.01%
2023/09/01	2	32.63	0	0.00	32.65	2	1,572	0.13%
2023/08/31	0.1	32.35	0	0.00	32.80	0.1	1,575	0.01%
2023/08/30	1	32.50	0	0.00	32.50	1	1,531	0.07%
2023/08/28	2	31.75	0	0.00	31.65	2	1,548	0.13%
2023/08/22	5	32.30	0	0.00	32.15	5	1,572	0.32%
2023/08/21	1	32.00	2	32.58	32.30	-1	1,579	-0.06%
2023/08/18	1	32.90	1	32.85	32.90	0	1,574	0.00%
2023/08/16	0	0.00	28	31.28	31.30	-28	1,544	-1.81%
2023/08/15	3	31.87	0	0.00	31.85	3	1,550	0.19%
2023/08/14	1.2	31.81	0	0.00	31.75	1.2	1,559	0.08%
2023/08/11	3	33.02	0	0.00	33.00	3	1,556	0.19%
2023/08/10	3	33.27	0	0.00	33.25	3	1,563	0.19%
2023/08/09	1	33.85	0	0.00	33.70	1	1,595	0.06%
2023/08/08	5	34.22	0	0.00	34.10	5	1,597	0.31%
2023/08/07	1	35.40	5	35.45	35.15	-4	1,589	-0.25%
2023/08/02	12.3	35.14	1	35.40	35.15	11.3	1,753	0.64%
2023/08/01	1	34.25	0	0.00	34.35	1	1,749	0.06%
2023/07/31	3	34.20	1	34.30	34.10	2	1,764	0.11%
2023/07/28	7	34.62	0	0.00	34.60	7	1,749	0.40%
2023/07/27	0	0.00	3.3	35.15	35.15	-3.3	1,733	-0.19%
2023/07/26	0.2	35.30	2	35.60	35.10	-1.9	1,725	-0.11%
2023/07/25	2	35.08	3	35.35	35.50	-1	1,720	-0.06%
2023/07/24	2	36.83	2	36.15	36.65	0	1,694	0.00%
2023/07/21	7.2	37.99	25	38.23	37.70	-17.8	1,668	-1.07%
2023/07/20	1	35.65	1	36.20	36.00	0	1,480	0.00%
2023/07/19	4	35.34	0	0.00	35.40	4	1,468	0.27%
2023/07/18	1.2	34.87	3	35.07	34.95	-1.8	1,458	-0.12%
2023/07/17	0.1	33.55	2	33.30	33.45	-1.9	1,490	-0.13%
2023/07/14	1	33.40	0	0.00	33.40	1	1,499	0.07%
2023/07/13	4	33.38	3	33.52	33.20	1	1,517	0.07%
2023/07/12	2	33.90	1	33.85	33.95	1	1,536	0.07%
2023/07/11	3	34.55	4	34.53	34.60	-1	1,538	-0.06%
2023/07/10	6	35.08	0	0.00	34.50	6	1,550	0.39%
2023/07/07	2	35.63	0	0.00	35.60	2	1,541	0.13%
2023/07/06	13	36.56	2.1	36.41	36.30	11	1,543	0.71%
2023/07/05	8	39.71	10	39.70	39.60	-2	1,535	-0.13%
2023/07/04	5	39.37	1	39.40	39.35	4	1,482	0.27%
2023/07/03	0	0.00	2	39.33	39.35	-2	1,495	-0.13%
2023/06/30	0	0.00	2	38.80	38.75	-2	1,495	-0.13%
2023/06/27	0	0.00	1	39.30	38.90	-1	1,753	-0.06%
2023/06/26	0	0.00	1	39.00	39.10	-1	1,767	-0.06%
2023/06/21	0	0.00	2	38.80	39.05	-2	1,794	-0.11%
2023/06/20	0	0.00	3	38.95	38.90	-3	1,799	-0.17%
2023/06/19	0	0.00	1	38.95	38.95	-1	1,812	-0.06%
2023/06/16	0	0.00	3	38.55	38.70	-3	1,825	-0.16%
2023/06/15	2	38.50	0	0.00	38.45	2	1,838	0.11%
2023/06/14	3	38.73	1	38.70	38.75	2	1,840	0.11%
2023/06/13	3	38.15	3	38.40	38.40	0	1,875	0.00%
2023/06/12	1	38.00	0	0.00	38.00	1	1,886	0.05%
2023/06/09	3	38.57	0	0.00	38.60	3	1,897	0.16%
2023/06/08	12	38.67	9	38.63	38.50	3	1,923	0.16%
2023/06/07	1	38.00	1	38.00	38.10	0	1,945	0.00%
2023/06/06	3	37.83	3	37.85	37.90	0	1,971	0.00%
2023/06/05	2	37.83	0	0.00	37.85	2	2,040	0.10%
2023/06/02	4	37.56	5	37.53	37.45	-1	2,113	-0.05%
2023/06/01	4	37.24	3.2	37.45	37.40	0.8	2,325	0.03%
2023/05/31	0	0.00	2	36.88	36.95	-2	2,605	-0.08%
2023/05/30	1	36.45	0	0.00	36.50	1	2,668	0.04%
2023/05/29	0.1	36.50	0	0.00	36.40	0.1	2,759	0.00%
2023/05/25	8.1	36.85	0	0.00	36.75	8.1	2,864	0.28%
2023/05/23	0	0.00	3	37.25	37.10	-3	2,889	-0.10%
2023/05/22	0.1	36.50	3	36.75	36.90	-2.9	2,931	-0.10%
2023/05/19	1	36.35	0	0.00	36.50	1	2,936	0.03%
2023/05/18	3	36.52	0	0.00	36.50	3	2,940	0.10%
2023/05/17	2	36.28	0	0.00	36.45	2	2,941	0.07%
2023/05/16	2	36.10	0	0.00	36.00	2	2,936	0.07%
2023/05/15	5	35.53	0.1	35.80	35.60	5	2,940	0.17%
2023/05/12	2	36.90	0	0.00	36.40	2	2,919	0.07%
2023/05/11	2	36.90	0	0.00	36.60	2	2,926	0.07%
2023/05/10	4.2	36.58	0	0.00	36.70	4.2	2,923	0.14%
2023/05/09	25.2	37.60	9	37.44	37.00	16.2	2,901	0.56%
2023/05/08	2.1	40.33	1	40.50	40.30	1.1	2,786	0.04%
2023/05/04	5	41.40	0	0.00	41.40	5	2,769	0.18%
2023/05/02	3	41.60	0	0.00	41.60	3	2,880	0.10%
2023/04/26	2	40.25	2	40.45	40.70	0	2,892	0.00%
2023/04/25	4	40.71	2	40.95	40.60	2	2,888	0.07%
2023/04/24	0	0.00	2	41.25	41.15	-2	2,884	-0.07%
2023/04/21	6.1	41.32	0	41.60	41.30	6	2,886	0.21%
2023/04/20	1	42.30	0	0.00	42.00	1	2,914	0.03%
2023/04/19	7	42.39	2	42.65	42.35	5	2,855	0.18%
2023/04/18	4	42.93	0	0.00	42.65	4	2,851	0.14%
2023/04/17	3	43.23	1	43.25	43.20	2	2,830	0.07%
2023/04/14	1	42.90	1	42.75	42.80	0	2,803	0.00%
2023/04/13	0	42.90	0	0.00	42.65	0	2,798	0.00%
2023/04/12	2	42.90	1	43.00	42.95	1	2,795	0.04%
2023/04/11	1	42.90	0	0.00	42.75	1	2,792	0.04%
2023/04/10	1	42.85	13	42.50	42.90	-12	2,799	-0.43%
2023/04/06	6	42.06	0	0.00	42.05	6	2,803	0.21%
2023/03/31	4	42.59	1	42.45	42.55	3	2,787	0.11%
2023/03/30	4	42.49	0.1	42.50	42.60	3.9	2,792	0.14%
2023/03/29	19	43.17	3	42.93	42.65	16	2,784	0.57%
2023/03/28	7.2	43.22	5	42.99	42.95	2.2	2,706	0.08%
2023/03/27	0	0.00	1	41.95	41.90	-1	2,617	-0.04%
2023/03/24	3	41.95	0	0.00	41.95	3	2,629	0.11%
2023/03/21	7	41.99	2	42.05	42.20	5	2,628	0.19%
2023/03/20	3	41.97	0	0.00	41.85	3	2,622	0.11%
2023/03/17	1	42.10	0	0.00	42.10	1	2,620	0.04%
2023/03/15	1	42.95	0	0.00	43.10	1	2,611	0.04%
2023/03/14	1	42.90	2	42.85	42.70	-1	2,643	-0.04%
2023/03/13	3	42.00	10	41.95	42.30	-7	2,680	-0.26%
2023/03/10	1	43.10	0	0.00	42.85	1	2,732	0.04%
2023/03/09	10	44.12	0	0.00	43.95	10	2,797	0.36%
2023/03/08	3	43.95	13	43.77	43.80	-10	2,894	-0.35%
2023/03/07	11	44.50	9	44.50	44.55	2	2,837	0.07%
2023/03/06	14	45.25	11	45.35	45.05	3	2,779	0.11%
2023/03/03	20	44.40	15.1	43.99	44.80	4.9	2,628	0.19%
2023/03/02	8	42.70	6	43.01	42.65	2	2,531	0.08%
2023/03/01	4	42.80	5	42.81	42.40	-1	2,516	-0.04%
2023/02/24	1	42.90	3	43.27	42.50	-2	2,448	-0.08%
2023/02/23	4.1	42.44	24	42.61	42.55	-19.9	2,399	-0.83%
2023/02/22	4	41.80	2	42.05	41.85	2	2,397	0.08%
2023/02/21	11	42.21	6	42.21	42.15	5	2,414	0.21%
2023/02/20	7	42.02	13	42.33	42.40	-6	2,428	-0.25%
2023/02/16	2	41.10	2	41.05	41.05	0	2,474	0.00%
2023/02/14	0	0.00	1	41.20	40.90	-1	2,560	-0.04%
2023/02/13	7	40.69	0	0.00	40.80	7	2,602	0.27%
2023/02/10	1	41.55	0	0.00	41.10	1	2,647	0.04%
2023/02/09	0	0.00	8	41.65	41.70	-8	2,678	-0.30%
2023/02/07	3	41.80	0	0.00	42.10	3	2,732	0.11%
2023/02/06	2	41.80	0	0.00	41.85	2	2,770	0.07%
2023/02/03	1	42.45	4	42.63	42.35	-3	2,814	-0.11%
2023/02/02	3	42.38	3	42.43	42.45	0	2,825	0.00%
2023/02/01	3	42.45	6	42.31	42.45	-3	2,941	-0.10%
2023/01/31	2	42.20	3	42.40	42.45	-1	2,960	-0.03%
2023/01/30	3	41.40	0	41.25	41.45	3	2,949	0.10%
2023/01/17	0	0.00	3	40.60	40.80	-3	2,976	-0.10%
2023/01/13	1	40.60	1	40.75	40.55	0	3,199	0.00%
2023/01/12	2	40.50	1	40.55	40.70	1	3,468	0.03%
2023/01/11	2	40.00	0	0.00	40.05	2	3,491	0.06%
2023/01/10	15	40.29	0	0.00	39.95	15	3,499	0.43%
2023/01/09	1	41.40	3	41.35	41.15	-2	3,484	-0.06%
2023/01/05	2	40.70	0	0.00	40.65	2	3,590	0.06%
2023/01/03	0	0.00	21	39.99	40.60	-21	3,682	-0.57%
2022/12/30	10	40.39	0	0.00	40.10	10	3,711	0.27%
2022/12/29	3	40.00	0	0.00	40.25	3	3,731	0.08%
2022/12/28	2	40.65	0	0.00	40.50	2	3,776	0.05%
2022/12/27	0	0.00	1	41.25	41.35	-1	3,807	-0.03%
2022/12/26	4	40.90	2	40.95	40.85	2	3,827	0.05%
2022/12/23	0	0.00	2.5	40.73	40.75	-2.5	3,901	-0.06%
2022/12/22	0	41.60	0	0.00	41.30	0	3,981	0.00%
2022/12/21	3	40.85	1	40.60	40.60	2	4,095	0.05%
2022/12/19	1	41.50	2	42.00	41.35	-1	4,207	-0.02%
2022/12/16	0	0.00	1	42.40	42.40	-1	4,237	-0.02%
2022/12/15	5	43.15	3	42.95	43.15	2	4,251	0.05%
2022/12/14	3	42.80	0	0.00	42.80	3	4,352	0.07%
2022/12/13	4	42.94	2	42.90	42.75	2	4,429	0.05%
2022/12/08	1	43.75	1	43.90	44.00	0	5,810	0.00%
2022/12/07	2	42.80	0	0.00	43.25	2	5,876	0.03%
2022/12/06	1	43.80	12	44.13	43.45	-11	6,022	-0.18%
2022/12/05	2	44.65	0	0.00	44.70	2	6,138	0.03%
2022/12/02	1.1	45.12	4	44.59	45.15	-2.9	6,300	-0.05%
2022/12/01	9	44.01	28.1	44.35	44.25	-19.1	6,567	-0.29%
2022/11/30	8	42.84	4	43.45	43.40	4	6,546	0.06%
2022/11/29	5	42.19	0	0.00	42.30	5	6,476	0.08%
2022/11/28	2	41.80	1	42.10	42.10	1	6,534	0.02%
2022/11/25	2	42.33	1	42.50	42.00	1	6,859	0.01%
2022/11/24	8.1	42.97	10	42.28	42.25	-1.9	6,887	-0.03%
2022/11/23	1	44.10	3	44.22	44.15	-2	6,781	-0.03%
2022/11/22	0	0.00	1	43.20	43.20	-1	6,888	-0.01%
2022/11/21	1	43.30	0	0.00	43.45	1	7,055	0.01%
2022/11/18	0	0.00	10	43.45	43.10	-10	7,312	-0.14%
2022/11/17	2	44.25	6	43.87	43.90	-4	8,058	-0.05%
2022/11/16	1	43.90	1	43.85	43.85	0	8,663	0.00%
2022/11/15	3	43.67	3	43.85	43.90	0	8,699	0.00%
2022/11/14	7.1	43.74	0	44.20	44.40	7.1	8,794	0.08%
2022/11/11	4	43.55	7	43.72	43.35	-3	8,829	-0.03%
2022/11/10	2.2	42.54	3	42.60	42.60	-0.8	9,145	-0.01%
2022/11/09	0	0.00	3.2	43.18	43.20	-3.2	9,292	-0.03%
2022/11/08	6	43.04	6	43.08	42.45	0	9,405	0.00%
2022/11/07	2.1	42.37	10	42.10	42.10	-7.9	9,633	-0.08%
2022/11/04	5	41.15	0	0.00	41.95	5	9,658	0.05%
2022/11/03	5	40.80	1	41.30	41.50	4	9,709	0.04%
2022/11/02	7	41.41	0	0.00	41.25	7	9,744	0.07%
2022/11/01	1	41.15	1	40.50	41.15	0	9,751	0.00%
2022/10/31	1	40.30	0	0.00	40.20	1	9,752	0.01%
2022/10/28	1.1	41.23	1	39.40	39.45	0.1	9,786	0.00%
2022/10/27	0	0.00	6.1	40.11	40.65	-6.1	9,724	-0.06%
2022/10/26	2	39.58	4	39.54	39.35	-2	9,747	-0.02%
2022/10/25	1	40.15	0	0.00	40.10	1	9,792	0.01%
2022/10/24	6	40.45	2	40.13	40.20	4	9,827	0.04%
2022/10/21	26	40.31	25	39.95	39.60	1	10,008	0.01%
2022/10/20	21	39.60	13	39.17	38.85	8	9,960	0.08%
2022/10/19	0	0.00	2	39.80	39.50	-2	9,829	-0.02%
2022/10/18	1	39.40	0	0.00	39.25	1	9,847	0.01%
2022/10/17	2	37.58	1	38.75	39.15	1	9,959	0.01%
2022/10/14	1	39.40	5	39.41	39.25	-4	10,033	-0.04%
2022/10/13	4	37.90	31	38.38	37.65	-27	10,121	-0.27%
2022/10/12	4	40.33	2	40.45	40.20	2	10,390	0.02%
2022/10/11	2	41.25	7	41.41	41.15	-5	10,398	-0.05%
2022/10/07	2	43.30	10	42.94	42.90	-8	10,431	-0.08%
2022/10/06	4	42.55	3.1	42.80	43.00	1	10,580	0.01%
2022/10/05	4	43.63	3	43.10	43.15	1	10,829	0.01%
2022/10/04	1	43.05	2	43.00	43.25	-1	11,540	-0.01%
2022/10/03	4	41.75	4	41.95	41.90	0	11,548	0.00%
2022/09/30	5	40.81	2	40.45	41.60	3	11,547	0.03%
2022/09/29	1	42.05	1	42.05	41.45	0	11,529	0.00%
2022/09/28	11	43.10	7	42.26	41.20	4	11,508	0.03%
2022/09/27	5	44.74	10	45.24	45.55	-5	11,458	-0.04%
2022/09/26	9	45.60	3	45.70	45.00	6	11,520	0.05%
2022/09/23	6	48.74	5	48.74	47.90	1	11,524	0.01%
2022/09/22	0	0.00	0.5	48.60	48.85	-0.5	11,540	0.00%
2022/09/21	15	48.89	12	48.88	48.50	3	11,545	0.03%
2022/09/20	7	48.23	6	48.38	48.40	1	11,483	0.01%
2022/09/19	44	49.68	32	48.46	48.10	12	11,480	0.10%
2022/09/16	32.5	52.26	17	52.31	52.10	15.5	11,116	0.14%
2022/09/15	30.2	51.24	39.5	51.16	51.80	-9.3	10,753	-0.09%
2022/09/14	10.8	49.03	1	49.05	49.05	9.8	10,357	0.09%
2022/09/13	5	50.05	5	49.89	49.20	0	10,436	0.00%
2022/09/12	0	0.00	6	49.92	50.50	-6	10,414	-0.06%
2022/09/08	10	49.25	8	49.43	49.60	2	10,439	0.02%
2022/09/07	23	48.81	12	48.37	49.05	11	10,388	0.11%
2022/09/06	3	46.37	24	46.86	46.10	-21	10,126	-0.21%
2022/09/05	4.2	48.27	4	48.30	47.90	0.2	10,170	0.00%
2022/09/02	6	49.22	4	48.86	48.85	2	10,351	0.02%
2022/09/01	15	49.96	9	50.09	49.00	6	10,433	0.06%
2022/08/31	8	48.37	2	48.08	48.20	6	10,327	0.06%
2022/08/30	1	49.05	5	49.23	49.00	-4	10,338	-0.04%
2022/08/29	15	49.07	8	49.04	48.40	7	10,345	0.07%
2022/08/26	11	51.58	7	51.87	50.50	4	10,307	0.04%
2022/08/25	15	51.91	11	51.97	51.70	4	10,272	0.04%
2022/08/24	76	52.23	69	52.36	52.10	7	10,231	0.07%
2022/08/23	18	50.56	27.5	50.36	50.70	-9.5	9,972	-0.10%
2022/08/22	4	48.46	1	48.95	48.50	3	9,618	0.03%
2022/08/19	9	49.28	4	49.56	48.75	5	9,822	0.05%
2022/08/18	5	48.72	0	0.00	48.75	5	10,018	0.05%
2022/08/17	12	49.28	16	49.93	49.05	-4	10,280	-0.04%
2022/08/16	3	48.43	0	0.00	48.05	3	10,650	0.03%
2022/08/15	3	48.87	4	49.40	49.35	-1	11,160	-0.01%
2022/08/12	18	48.65	23	49.00	48.25	-5	11,284	-0.04%
2022/08/11	6	47.11	1	47.10	46.90	5	11,401	0.04%
2022/08/10	17	48.28	7	47.78	47.55	10	11,732	0.09%
2022/08/09	1	48.00	2	47.90	48.35	-1	12,276	-0.01%
2022/08/08	2	47.40	1	47.60	47.75	1	13,090	0.01%
2022/08/05	2	47.73	2	46.80	47.95	0	13,654	0.00%
2022/08/04	2	45.50	4	46.30	46.30	-2	14,050	-0.01%
2022/08/03	2	46.30	1	45.40	45.45	1	14,755	0.01%
2022/08/02	3	46.97	1	46.95	46.80	2	15,652	0.01%
2022/08/01	2	48.60	4	48.56	48.60	-2	16,762	-0.01%
2022/07/29	3	47.88	32	47.49	47.85	-29	18,292	-0.16%
2022/07/28	33	48.20	9	47.93	47.50	24	18,804	0.13%
2022/07/26	3	46.58	2	46.38	46.25	1	19,553	0.01%
2022/07/25	1	45.30	5	45.67	45.70	-4	20,384	-0.02%
2022/07/22	10	46.18	5	46.05	45.25	5	22,032	0.02%
2022/07/21	10	45.38	8	45.66	45.60	2	22,803	0.01%
2022/07/20	5	46.73	5	47.02	46.50	0	23,657	0.00%
2022/07/19	7	47.22	11	47.97	46.65	-4	24,294	-0.02%
2022/07/18	2	45.40	2	45.58	45.10	0	24,980	0.00%
2022/07/15	7	45.14	6	45.29	45.40	1	25,809	0.00%
2022/07/14	8	44.23	8	44.31	45.20	0	27,095	0.00%
2022/07/13	16	46.05	12	45.59	44.65	4	29,111	0.01%
2022/07/12	33	49.06	12	48.82	45.40	21	31,272	0.07%
2022/07/11	0	0.00	1	50.00	50.00	-1	32,433	0.00%
2022/07/08	0	0.00	1	45.55	45.50	-1	34,197	0.00%
2022/07/07	0	0.00	8	45.16	45.50	-8	36,022	-0.02%
2022/07/06	1	45.25	1	46.00	44.60	0	38,830	0.00%
2022/07/05	1	45.80	7	46.55	46.60	-6	39,761	-0.02%
2022/07/04	3	44.93	13	45.16	45.10	-10	40,939	-0.02%
2022/07/01	6	44.71	8	44.92	43.45	-2	41,746	0.00%
2022/06/30	10	45.38	6	45.55	45.30	4	42,733	0.01%
2022/06/29	13	46.84	13	46.91	46.60	0	44,488	0.00%
2022/06/28	0	0.00	2.4	48.01	48.20	-2.4	46,429	-0.01%
2022/06/27	3	48.70	4	48.79	48.75	-1	47,870	0.00%
2022/06/24	2	47.13	4	47.54	47.10	-2	51,556	0.00%
2022/06/23	4	47.90	9	48.38	47.35	-5	53,936	-0.01%
2022/06/22	6	48.93	2	48.25	48.00	4	55,460	0.01%
2022/06/21	6	49.38	9	49.42	49.85	-3	57,907	-0.01%
2022/06/20	9	48.09	5	48.03	47.40	4	59,482	0.01%
2022/06/17	8	49.06	9	49.44	49.50	-1	60,390	0.00%
2022/06/16	10	51.78	12	50.52	49.20	-2	60,469	0.00%
2022/06/15	6	51.93	11	52.05	52.20	-5	60,861	-0.01%
2022/06/14	22.4	50.90	14.1	51.13	51.60	8.4	61,113	0.01%
2022/06/13	11	52.42	7	52.41	52.10	4	61,744	0.01%
2022/06/10	10	52.00	14	52.05	52.10	-4	62,909	-0.01%
2022/06/09	13.1	53.36	5	53.52	53.10	8.1	63,963	0.01%
2022/06/08	32.1	55.34	17	55.88	55.00	15.1	64,169	0.02%
2022/06/07	3	55.30	9	55.32	55.50	-6	64,538	-0.01%
2022/06/06	4	54.88	63	54.90	55.00	-59	64,775	-0.09%
2022/06/02	20	54.67	5	54.70	54.50	15	65,227	0.02%
2022/06/01	12	55.44	28	55.45	55.30	-16	66,188	-0.02%
2022/05/31	62.1	55.22	75	55.22	55.10	-12.9	66,495	-0.02%
2022/05/30	12	56.59	8	57.08	57.10	4	66,290	0.01%
2022/05/27	26	57.03	25	57.28	56.30	1	66,757	0.00%
2022/05/26	17	58.46	14.1	58.31	57.30	2.9	66,793	0.00%
2022/05/25	8	58.49	19	58.50	59.10	-11	66,980	-0.02%
2022/05/24	66	58.97	26	59.21	57.70	40	67,492	0.06%
2022/05/23	29	59.09	39.1	59.49	60.00	-10.1	67,475	-0.01%
2022/05/20	13	56.87	32	56.72	56.80	-19	67,499	-0.03%
2022/05/19	25	56.07	11.2	56.07	56.00	13.8	68,010	0.02%
2022/05/18	18	57.93	49	58.20	58.00	-31	68,123	-0.05%
2022/05/17	35	57.64	57	57.46	57.10	-22	67,820	-0.03%
2022/05/16	28	56.94	33.2	57.60	57.60	-5.2	67,246	-0.01%
2022/05/13	27	54.03	59	55.76	57.30	-32	66,438	-0.05%
2022/05/12	63	53.90	60	54.11	53.00	3	65,827	0.00%
2022/05/11	51.1	55.23	24	55.33	55.20	27.1	65,391	0.04%
2022/05/10	40.2	56.84	23	56.94	55.40	17.2	64,624	0.03%
2022/05/09	97	61.26	41	61.04	60.00	56	63,659	0.09%
2022/05/06	97	62.59	126.5	61.85	62.60	-29.5	62,466	-0.05%	大賣/
2022/05/05	222.2	59.82	223	60.06	61.00	-0.8	60,851	0.00%	大買/大賣/
2022/05/04	262	59.80	275	59.15	58.90	-13	60,262	-0.02%	大買/大賣/
2022/05/03	39	57.51	59	57.73	57.90	-20	59,631	-0.03%
2022/04/29	101.1	59.40	90	59.38	58.70	11.1	59,225	0.02%	大買/
2022/04/28	231	59.92	249.1	61.34	59.60	-18.1	58,292	-0.03%	大買/大賣/
2022/04/27	317	59.82	285	58.78	57.50	32	56,591	0.06%	大買/大賣/
2022/04/26	116	59.86	121	59.89	59.90	-5	55,723	-0.01%	大買/大賣/
2022/04/25	188	62.46	186	61.92	61.30	2	54,787	0.00%	大買/大賣/
2022/04/22	149	64.15	136.2	64.80	63.30	12.9	54,173	0.02%	大買/大賣/
2022/04/21	58	67.89	48	67.70	67.10	10	53,260	0.02%
2022/04/20	282	69.87	271	68.91	69.00	11	52,464	0.02%	大買/大賣/
2022/04/19	347.1	70.36	295	70.68	68.70	52.1	51,235	0.10%	大買/大賣/
2022/04/18	271	67.43	353.5	69.55	71.70	-82.5	49,072	-0.17%	大買/大賣/
2022/04/15	144	67.02	59.1	67.61	65.20	84.9	46,694	0.18%	大買/
2022/04/14	95	67.76	88	68.07	67.80	7	44,797	0.02%
2022/04/13	271	69.08	268.1	68.25	66.40	2.9	42,994	0.01%	大買/大賣/
2022/04/12	267.4	65.23	307.2	67.21	66.80	-39.8	41,136	-0.10%	大買/大賣/
2022/04/11	141	65.88	161.1	67.59	67.80	-20.1	38,299	-0.05%	大買/大賣/
2022/04/08	17	59.74	80.3	60.85	61.70	-63.3	37,341	-0.17%
2022/04/07	97	58.31	92.1	57.63	56.10	5	36,101	0.01%
2022/04/06	219.1	59.16	163.1	58.79	58.50	56	35,192	0.16%	大買/大賣/
2022/04/01	78.1	57.38	99	57.65	57.80	-20.9	34,117	-0.06%
2022/03/31	256	58.68	277.1	58.44	55.60	-21.1	32,297	-0.07%	大買/大賣/
2022/03/30	104.2	57.86	72.5	58.10	56.70	31.7	30,335	0.10%	大買/
2022/03/29	201.6	63.22	167	63.41	62.90	34.6	28,862	0.12%	大買/大賣/
2022/03/28	71	55.97	96.1	57.31	60.20	-25.1	25,109	-0.10%
2022/03/25	102	52.94	78	53.29	54.80	24	22,696	0.11%	大買/
2022/03/24	113	52.44	104	52.08	51.80	9	21,101	0.04%	大買/大賣/
2022/03/23	57	49.05	65	49.30	50.60	-8	18,562	-0.04%
2022/03/22	47	46.81	68	48.39	49.95	-21	16,892	-0.12%
2022/03/21	10	44.93	14	45.06	45.45	-4	15,894	-0.03%
2022/03/18	25	45.37	53	45.28	44.70	-28	15,684	-0.18%
2022/03/17	65	43.57	49	43.27	43.05	16	15,315	0.10%
2022/03/16	80	45.66	60	46.33	43.85	20	15,210	0.13%
2022/03/15	123	48.74	68	47.62	45.00	55	14,501	0.38%	大買/
2022/03/14	44	46.10	41.7	46.92	48.40	2.3	13,155	0.02%
2022/03/11	38	42.92	32	43.08	44.00	6	11,993	0.05%
2022/03/10	27	41.71	32	42.83	43.80	-5	11,624	-0.04%
2022/03/09	20	41.06	17	41.01	41.00	3	11,439	0.03%
2022/03/08	39	43.15	35	41.88	41.20	4	11,353	0.04%
2022/03/07	46	45.18	47	44.45	43.40	-1	10,831	-0.01%
2022/03/04	28	42.90	17.2	43.22	43.80	10.8	9,824	0.11%
2022/03/03	20.1	41.82	34.6	42.06	42.60	-14.5	9,365	-0.15%
2022/03/02	39.8	42.15	22	41.89	41.35	17.8	9,109	0.20%
2022/03/01	10.4	40.17	35	41.52	42.45	-24.6	8,603	-0.29%
2022/02/25	52	41.56	32.2	41.31	40.65	19.8	8,385	0.24%
2022/02/24	59	41.67	56.2	41.47	41.05	2.8	7,923	0.04%
2022/02/23	30	40.71	32.6	41.08	41.45	-2.6	7,092	-0.04%
2022/02/22	39	40.67	45.2	40.43	38.30	-6.2	6,374	-0.10%
2022/02/21	24	39.57	10.5	39.61	39.75	13.5	5,705	0.24%
2022/02/18	21	37.45	28.5	38.10	39.25	-7.5	4,926	-0.15%
2022/02/17	6	35.55	9.1	35.57	35.70	-3.1	4,461	-0.07%
2022/02/15	0	0.00	6	34.73	34.65	-6	4,381	-0.14%
2022/02/14	0	0.00	2	33.35	33.35	-2	4,357	-0.05%
2022/02/10	1	33.60	2	33.55	33.70	-1	4,387	-0.02%
2022/02/09	0	0.00	5	33.50	33.25	-5	4,439	-0.11%
2022/02/08	0	0.00	3	33.00	33.30	-3	4,454	-0.07%
2022/01/26	6	31.46	0	0.00	31.40	6	4,504	0.13%
2022/01/25	5	31.28	10	31.19	31.00	-5	4,523	-0.11%
2022/01/24	2	31.95	4	31.94	31.80	-2	4,549	-0.04%
2022/01/21	2	33.05	0	0.00	32.85	2	4,526	0.04%
2022/01/20	1	33.90	0	0.00	33.85	1	4,503	0.02%
2022/01/19	2	33.95	1	34.05	33.95	1	4,537	0.02%
2022/01/18	2	34.95	0	0.00	34.85	2	4,611	0.04%
2022/01/17	6	35.20	4	35.55	35.85	2	4,625	0.04%
2022/01/14	0	0.00	5	36.24	36.90	-5	4,653	-0.11%
2022/01/13	2	36.10	2	36.25	35.85	0	4,782	0.00%
2022/01/12	1	36.10	5	35.84	36.00	-4	5,831	-0.07%
2022/01/11	1	35.00	0	0.00	34.50	1	5,893	0.02%
2022/01/10	2	34.93	3	34.88	34.90	-1	5,907	-0.02%
2022/01/07	2	34.05	3	34.15	34.05	-1	5,868	-0.02%
2022/01/06	6	34.33	0.6	34.25	34.25	5.4	5,880	0.09%
2022/01/05	0	0.00	1	34.20	34.50	-1	5,892	-0.02%
2022/01/03	2	34.55	6	34.50	34.55	-4	5,983	-0.07%
2021/12/30	4	34.05	0	0.00	34.05	4	6,108	0.07%
2021/12/27	0	0.00	2	33.15	33.05	-2	6,342	-0.03%
2021/12/24	0	0.00	23	33.05	33.00	-23	6,439	-0.36%
2021/12/23	0	0.00	3	33.67	33.35	-3	6,540	-0.05%
2021/12/22	1	33.70	3	33.65	33.65	-2	6,760	-0.03%
2021/12/21	3	33.97	2	34.25	34.20	1	6,899	0.01%
2021/12/20	8	33.82	0	0.00	33.50	8	6,886	0.12%
2021/12/17	9	33.70	0	0.00	33.60	9	6,883	0.13%
2021/12/16	15	33.64	5	33.67	33.40	10	6,856	0.15%
2021/12/15	5	34.54	3	34.25	34.10	2	6,822	0.03%
2021/12/14	1	34.75	18	35.44	34.95	-17	6,776	-0.25%
2021/12/13	34	37.05	5	36.40	35.80	29	6,784	0.43%
2021/12/10	3	36.93	14	36.50	36.60	-11	6,712	-0.16%
2021/12/09	7	34.97	5	35.26	34.80	2	6,529	0.03%
2021/12/08	5	35.96	3	36.07	35.55	2	6,496	0.03%
2021/12/07	1	36.05	9	36.26	35.90	-8	6,448	-0.12%
2021/12/06	1	36.30	2	36.45	36.45	-1	6,404	-0.02%
2021/12/03	87	36.49	7	35.86	36.00	80	6,342	1.26%
2021/12/02	9	36.59	11.4	36.01	35.55	-2.4	6,078	-0.04%
2021/12/01	5	35.09	1	35.45	35.40	4	5,855	0.07%
2021/11/29	3	34.30	20.2	33.56	34.55	-17.2	5,782	-0.30%
2021/11/26	1	34.50	9.1	33.56	33.30	-8.1	5,756	-0.14%
2021/11/25	8	35.88	15	35.39	34.30	-7	5,736	-0.12%
2021/11/24	10	34.19	17	34.52	34.75	-7	5,537	-0.13%
2021/11/23	2	33.43	8.2	33.65	33.50	-6.2	5,532	-0.11%
2021/11/22	2	33.30	3	33.27	33.05	-1	5,565	-0.02%
2021/11/19	1	32.70	5.4	32.78	32.75	-4.4	5,610	-0.08%
2021/11/18	0	0.00	19	32.77	32.75	-19	5,851	-0.32%
2021/11/17	0	0.00	2	32.25	32.35	-2	6,208	-0.03%
2021/11/16	2	32.05	26	32.18	32.10	-24	6,408	-0.37%
2021/11/15	8	31.95	4	31.63	31.65	4	6,492	0.06%
2021/11/12	10	32.30	16	32.10	32.15	-6	6,512	-0.09%
2021/11/11	15	31.82	1	31.80	31.65	14	6,470	0.22%
2021/11/10	4	31.65	1	31.40	31.35	3	6,455	0.05%
2021/11/09	1	31.20	2	31.25	31.25	-1	6,461	-0.02%
2021/11/08	5.3	31.33	2	31.20	31.10	3.3	6,427	0.05%
2021/11/05	1	30.60	3	30.65	30.75	-2	6,400	-0.03%
2021/11/04	3	30.70	0	0.00	30.40	3	6,390	0.05%
2021/11/02	2	30.15	0	0.00	30.05	2	6,364	0.03%
2021/11/01	4	30.04	8	30.30	30.10	-4	6,341	-0.06%
2021/10/29	2	30.90	0	0.00	30.70	2	6,290	0.03%
2021/10/28	4	31.18	8	31.06	30.95	-4	6,260	-0.06%
2021/10/27	9	31.08	84	30.96	30.90	-75	6,240	-1.20%
2021/10/26	13	31.78	177.1	31.48	31.15	-164.1	6,210	-2.64%	大賣/鉅額交易
2021/10/25	164	32.67	6	32.73	32.60	158	6,117	2.58%	大買/鉅額交易
2021/10/22	201.1	33.30	85	32.63	32.35	116.1	6,084	1.91%	大買/鉅額交易
2021/10/21	30.3	35.37	25	35.20	34.50	5.3	5,923	0.09%
2021/10/20	89.8	35.79	48	35.69	35.35	41.8	5,681	0.74%
2021/10/19	16	33.11	28.5	34.16	34.75	-12.5	4,571	-0.27%
2021/10/18	0	0.00	2	31.50	31.60	-2	4,403	-0.05%
2021/10/14	1	31.35	7	31.36	31.15	-6	4,403	-0.14%
2021/10/13	0	0.00	1	30.90	30.95	-1	4,385	-0.02%
2021/10/12	0	0.00	9	31.25	31.15	-9	4,417	-0.20%
2021/10/08	6	32.00	0	0.00	31.70	6	4,495	0.13%
2021/10/07	5	31.81	12	31.82	31.55	-7	4,477	-0.16%
2021/10/06	4	30.60	1	30.85	30.55	3	4,408	0.07%
2021/10/05	1	30.35	1	30.30	30.80	0	4,410	0.00%
2021/10/04	9	31.43	9	31.79	31.00	0	4,406	0.00%
2021/10/01	4	31.40	2	30.75	30.70	2	4,313	0.05%
2021/09/30	6	32.32	25	32.06	32.70	-19	4,287	-0.44%
2021/09/29	5	32.29	4	31.29	30.55	1	4,279	0.02%
2021/09/28	18	30.41	8	31.08	31.65	10	4,227	0.24%
2021/09/27	1	30.05	0	0.00	30.40	1	4,267	0.02%
2021/09/24	0	0.00	2	29.60	29.55	-2	4,559	-0.04%
2021/09/23	0	0.00	2	29.25	29.25	-2	5,193	-0.04%
2021/09/17	3	29.97	0	0.00	30.00	3	6,467	0.05%
2021/09/16	0	0.00	2	30.33	30.40	-2	7,413	-0.03%
2021/09/15	6	30.76	6	30.37	30.75	0	7,897	0.00%
2021/09/14	4	29.05	1	29.40	29.20	3	8,365	0.04%
2021/09/10	1	28.75	0	0.00	28.85	1	8,541	0.01%
2021/09/07	2	29.30	2	28.88	28.85	0	8,872	0.00%
2021/09/06	1	28.60	2	28.45	28.35	-1	8,849	-0.01%
2021/09/03	7	29.46	0	0.00	29.10	7	8,852	0.08%
2021/09/02	1	29.70	2	29.50	29.50	-1	8,836	-0.01%
2021/09/01	5.1	30.64	2	30.65	30.10	3.1	8,778	0.03%
2021/08/31	1.1	31.27	2	31.63	31.35	-0.9	8,734	-0.01%
2021/08/30	0	32.80	15	32.37	32.30	-15	8,701	-0.17%
2021/08/27	13	32.45	5	32.50	32.25	8	8,666	0.09%
2021/08/26	16	37.42	3	37.25	37.35	13	8,590	0.15%
2021/08/25	4	36.96	2	37.35	37.75	2	8,520	0.02%
2021/08/24	17.1	38.30	17.5	37.82	37.30	-0.4	8,443	-0.01%
2021/08/23	21	38.83	23	38.99	39.00	-2	8,198	-0.02%
2021/08/20	18	35.58	14	35.83	36.35	4	7,810	0.05%
2021/08/19	23	35.29	6	34.97	34.65	17	7,596	0.22%
2021/08/18	0	0.00	2	35.05	35.10	-2	7,453	-0.03%
2021/08/17	1	34.40	8.2	34.70	34.20	-7.2	7,397	-0.10%
2021/08/13	0	0.00	7	34.73	34.75	-7	7,382	-0.09%
2021/08/12	5	34.15	4	34.08	34.15	1	7,351	0.01%
2021/08/11	4	34.65	2	35.23	34.25	2	7,354	0.03%
2021/08/09	2	35.00	2	34.35	34.30	0	7,365	0.00%
2021/08/06	0	0.00	2	34.80	34.70	-2	7,381	-0.03%
2021/08/05	1	34.15	0	0.00	34.15	1	7,381	0.01%
2021/07/29	2	34.15	0	0.00	34.65	2	7,595	0.03%
2021/07/28	2	33.90	2	33.75	33.80	0	7,594	0.00%
2021/07/23	0	0.00	1	34.40	34.75	-1	7,925	-0.01%
2021/07/22	0	0.00	10	34.32	33.90	-10	7,955	-0.13%
2021/07/21	0	0.00	43	34.07	33.85	-43	8,120	-0.53%
2021/07/20	0	0.00	4	34.75	34.40	-4	8,126	-0.05%
2021/07/19	15	35.26	8	35.25	35.30	7	8,170	0.09%
2021/07/16	6	35.23	1	35.90	35.20	5	8,460	0.06%
2021/07/15	8	36.61	10	36.57	36.25	-2	8,657	-0.02%
2021/07/14	2	34.65	1	35.45	34.95	1	8,624	0.01%
2021/07/13	4	35.84	12	35.79	35.00	-8	8,800	-0.09%
2021/07/12	3	36.70	3	36.82	36.75	0	8,741	0.00%
2021/07/09	2	36.45	3	36.88	36.45	-1	8,704	-0.01%
2021/07/08	6	37.16	5	37.71	37.60	1	8,663	0.01%
2021/07/07	1	37.75	1	37.00	37.05	0	8,607	0.00%
2021/07/06	9	38.38	9	38.50	37.65	0	8,534	0.00%
2021/07/05	11	36.79	23	37.29	38.35	-12	8,423	-0.14%
2021/07/02	17	37.67	5	36.81	37.60	12	8,251	0.15%
2021/07/01	8	40.66	4	40.46	39.00	4	8,075	0.05%
2021/06/30	31	40.43	34	40.35	40.30	-3	7,755	-0.04%
2021/06/29	43	41.46	22	40.68	40.40	21	7,129	0.29%
2021/06/28	28	42.67	16.3	42.59	42.30	11.7	6,604	0.18%
2021/06/25	44	39.33	47	39.53	40.00	-3	5,887	-0.05%
2021/06/24	6	35.49	56.8	36.23	36.40	-50.8	4,925	-1.03%
2021/06/23	40	34.63	40	34.87	33.10	0	4,373	0.00%
2021/06/22	3	36.50	33	36.50	36.50	-30	3,790	-0.79%
2021/06/21	2	32.53	18	33.12	33.20	-16	3,686	-0.43%
2021/06/18	14	29.91	55	30.18	30.20	-41	3,546	-1.16%
2021/06/17	0	0.00	3	28.23	28.20	-3	3,205	-0.09%
2021/06/16	2	28.05	1	28.25	27.95	1	3,203	0.03%
2021/06/04	0	0.00	3	28.37	28.00	-3	3,120	-0.10%
2021/05/28	1	27.00	0	0.00	27.10	1	3,035	0.03%
2021/05/24	0	0.00	2	26.55	26.60	-2	3,001	-0.07%
2021/05/21	0	0.00	4	26.40	26.15	-4	2,989	-0.13%
2021/05/14	5.3	26.14	0	0.00	25.80	5.3	2,927	0.18%
2021/05/13	0	0.00	1	26.60	25.80	-1	2,896	-0.03%
2021/05/12	3	26.15	1	26.40	26.60	2	2,857	0.07%
2021/05/11	5	28.70	0	0.00	28.90	5	2,769	0.18%
2021/05/10	0	0.00	6	29.72	29.75	-6	2,700	-0.22%
2021/05/07	0	0.00	10	29.20	29.40	-10	2,644	-0.38%
2021/05/06	10	29.35	1.2	28.86	28.60	8.8	2,602	0.34%
2021/05/04	1	28.30	0	0.00	28.40	1	2,543	0.04%
2021/05/03	11	30.16	13	29.92	30.10	-2	2,435	-0.08%
2021/04/29	9	28.66	10	28.25	28.70	-1	2,190	-0.05%
2021/04/27	15	29.68	4	29.65	30.00	11	2,084	0.53%
2021/04/26	2	28.90	1	29.50	29.40	1	1,878	0.05%
2021/04/23	14	28.78	0	0.00	28.65	14	1,820	0.77%
2021/04/22	73	31.54	9	31.96	30.00	64	1,751	3.65%
2021/04/21	5	30.18	3.1	30.12	30.70	1.9	1,429	0.13%
2021/04/20	2	27.95	10	27.64	28.30	-8	1,168	-0.68%
2021/04/19	12	28.64	4	28.34	28.75	8	1,064	0.75%
2021/04/14	1	25.15	0	0.00	25.40	1	776	0.13%
2021/04/09	2	25.00	1	25.10	25.10	1	722	0.14%
2021/04/08	0	0.00	1	25.05	25.05	-1	718	-0.14%
2021/04/07	0	0.00	2	24.80	25.15	-2	701	-0.28%
2021/04/06	0	0.00	2	24.70	24.65	-2	687	-0.29%
2021/03/31	2	24.50	2	24.53	24.60	0	711	0.00%
2021/03/30	0	0.00	1	23.95	23.95	-1	681	-0.15%
2021/03/25	0	23.75	0	0.00	23.40	0	887	0.00%
2021/03/23	0	23.77	0	0.00	23.65	0	899	0.00%
2021/03/22	0	23.70	0	0.00	23.70	0	884	0.00%
2021/03/18	0	23.60	0	0.00	23.65	0	865	0.00%
2021/03/15	1	22.80	0	0.00	22.90	1	854	0.12%
2021/03/02	0	0.00	2	22.55	22.40	-2	941	-0.21%
2021/02/25	0	23.03	0	0.00	22.95	0	938	0.00%
2021/02/18	2	23.00	2	22.75	22.70	0	919	0.00%
2021/02/17	1	21.55	0	0.00	21.70	1	887	0.11%
2021/02/05	1	21.60	0	0.00	21.55	1	884	0.11%
2021/01/28	1	21.70	0	0.00	21.80	1	882	0.11%
2021/01/25	0	0.00	1	21.95	22.00	-1	864	-0.12%
2021/01/22	0	0.00	1	21.90	21.95	-1	855	-0.12%
2021/01/21	1	21.95	2	21.98	21.85	-1	852	-0.12%
2021/01/20	3	22.17	0	0.00	21.95	3	847	0.35%
2021/01/15	1	22.80	0	0.00	22.65	1	837	0.12%
2021/01/13	1	23.15	0	0.00	23.15	1	818	0.12%
2021/01/08	1	23.25	10	23.35	23.30	-9	793	-1.13%
2021/01/06	0.7	23.45	0	0.00	23.25	0.7	779	0.09%
2020/12/30	0	0.00	1	24.25	24.25	-1	731	-0.14%
2020/12/29	1	24.55	0	0.00	24.35	1	723	0.14%
2020/12/28	9	24.50	6	24.59	24.55	3	702	0.43%
2020/12/25	0	0.00	0.2	24.10	23.95	-0.2	653	-0.02%
2020/12/24	0	0.00	3	23.67	24.00	-3	630	-0.48%
2020/12/22	3	24.12	2	24.50	23.80	1	601	0.17%
2020/12/21	4	23.90	10	24.39	24.30	-6	555	-1.08%
2020/12/17	1	22.80	0	0.00	22.85	1	345	0.29%
2020/12/15	2	22.95	0	0.00	22.85	2	352	0.57%
2020/12/11	1	22.80	0	0.00	22.70	1	347	0.29%
2020/12/08	2	23.40	3	23.40	23.50	-1	335	-0.30%
2020/12/01	1	22.60	0	0.00	22.60	1	256	0.39%
2020/11/27	0	0.00	1	22.75	22.75	-1	260	-0.38%
2020/11/16	1	22.55	0	0.00	22.55	1	342	0.29%
2020/11/13	1	22.55	0	0.00	22.55	1	422	0.24%
2020/11/12	1	22.65	0	0.00	22.60	1	423	0.24%
2020/11/11	0	0.00	1	22.70	22.80	-1	430	-0.23%
2020/11/09	0	0.00	1	22.40	22.60	-1	429	-0.23%
2020/11/02	0	0.00	1	22.10	22.05	-1	454	-0.22%
2020/10/27	5	22.10	0	0.00	22.15	5	474	1.05%
2020/10/15	1	22.65	0	0.00	22.65	1	512	0.20%
2020/10/05	1	22.95	0	0.00	22.85	1	582	0.17%
2020/09/29	0	0.00	1	22.75	22.75	-1	680	-0.15%
2020/09/24	0	0.00	1	23.00	22.75	-1	726	-0.14%
2020/09/18	0	0.00	0.7	23.60	23.65	-0.7	812	-0.09%
2020/09/08	5	23.35	0	0.00	23.35	5	928	0.54%
2020/09/03	0	0.00	1	23.25	23.30	-1	980	-0.10%
2020/08/31	0	0.00	6	23.25	23.60	-6	990	-0.61%
2020/08/26	0.8	22.80	0	0.00	22.70	0.8	967	0.08%
2020/08/20	1	23.00	0	0.00	22.65	1	959	0.10%
2020/08/19	1	23.35	0.1	22.95	23.00	0.9	931	0.10%
2020/08/18	0	0.00	1	22.10	22.15	-1	852	-0.12%
2020/08/12	0	0.00	1	22.00	21.95	-1	847	-0.12%
2020/08/11	0	0.00	1	22.05	22.00	-1	845	-0.12%
2020/08/06	0	0.00	1	22.20	22.15	-1	841	-0.12%
2020/08/05	0	0.00	2	22.13	22.20	-2	844	-0.24%
2020/08/03	2	22.05	0	0.00	21.95	2	851	0.23%
2020/07/31	0	0.00	1	22.00	22.10	-1	856	-0.12%
2020/07/28	5	21.95	3	22.13	21.75	2	904	0.22%
2020/07/27	0	0.00	3	22.42	22.25	-3	908	-0.33%
2020/07/20	0	0.00	10	22.95	23.25	-10	942	-1.06%
2020/07/17	1	23.00	0	0.00	23.00	1	946	0.11%
2020/07/16	0	0.00	8	23.30	23.35	-8	948	-0.84%
2020/07/15	0	0.00	1	23.15	23.20	-1	947	-0.11%
2020/07/14	9	23.16	0	0.00	23.30	9	956	0.94%
2020/07/10	11	24.32	0	0.00	23.80	11	955	1.15%
2020/07/09	1	24.30	2	24.40	24.35	-1	949	-0.11%
2020/07/08	0	0.00	5	26.91	27.30	-5	918	-0.54%
2020/07/03	0	0.00	5	26.20	26.25	-5	845	-0.59%
2020/07/02	2	26.50	0	0.00	26.50	2	833	0.24%
2020/07/01	2	26.50	2	26.63	26.50	0	816	0.00%
2020/06/30	5	26.76	0	0.00	26.85	5	790	0.63%
2020/06/29	1	26.50	0	0.00	26.50	1	776	0.13%
2020/06/24	1	26.20	2	26.35	26.35	-1	764	-0.13%
2020/06/23	1	25.65	0	0.00	25.65	1	685	0.15%
2020/06/22	1	25.70	0	0.00	25.75	1	678	0.15%
2020/06/18	1	25.35	0	0.00	25.45	1	665	0.15%
2020/06/17	1	25.40	0	0.00	25.40	1	663	0.15%
2020/06/09	1	25.05	0	0.00	24.95	1	627	0.16%
2020/05/27	1	24.05	0	0.00	24.05	1	589	0.17%
2020/04/30	0	0.00	1	24.15	24.30	-1	509	-0.20%
2020/04/22	0	0.00	1	22.00	22.30	-1	450	-0.22%
2020/04/21	0	0.00	1	22.40	22.30	-1	441	-0.23%
2020/04/06	1	21.55	0	0.00	21.65	1	333	0.30%
2020/04/01	2	21.25	0	0.00	21.65	2	326	0.61%
2020/03/27	1	20.35	0	0.00	20.30	1	303	0.33%
2020/03/17	0.9	21.40	0	0.00	21.40	0.9	260	0.35%
2020/03/16	0.1	22.30	0	0.00	22.30	0.1	252	0.04%
2020/03/13	1	22.55	0	0.00	22.45	1	246	0.41%
2020/03/12	2	23.75	0	0.00	23.80	2	236	0.85%
2020/03/10	0	0.00	1.1	24.00	24.00	-1.1	216	-0.49%
2020/02/19	0	0.00	0.1	24.45	24.45	-0.1	181	-0.03%
2019/11/21	0	0.00	0	24.15	24.20	0	133	0.00%
2019/10/24	0.6	25.45	0	0.00	25.45	0.6	137	0.45%
2019/10/21	0	25.50	0	0.00	25.50	0	144	0.01%
2019/09/25	0.1	25.85	0	0.00	25.90	0.1	245	0.02%
2019/08/22	0	0.00	1	25.15	25.05	-1	257	-0.39%
2019/08/21	1	25.20	0	0.00	25.10	1	259	0.39%
2019/07/30	1	26.25	0	0.00	26.15	1	264	0.38%
2019/07/26	0	0.00	2	26.35	26.40	-2	281	-0.71%
2019/07/25	0.4	26.40	0	0.00	26.40	0.4	275	0.13%
2019/07/16	2	27.55	0	0.00	27.65	2	218	0.91%
2019/05/17	1	25.60	0	0.00	25.45	1	219	0.46%
2019/05/03	0	0.00	0	26.10	26.15	0	185	-0.01%
2019/04/19	0	0.00	3.2	26.09	26.00	-3.2	211	-1.50%
2019/04/11	1	26.35	0	0.00	26.35	1	206	0.48%
2019/04/10	0	0.00	1	26.40	26.50	-1	201	-0.50%
2019/04/01	3	25.95	0	0.00	25.95	3	192	1.56%
2019/03/25	0	0.00	2	25.85	25.85	-2	184	-1.08%
2019/01/16	0	0.00	1	26.70	26.80	-1	259	-0.39%
2019/01/10	0	0.00	3	25.37	25.40	-3	251	-1.19%
2019/01/02	0.2	25.15	0	0.00	25.20	0.2	428	0.04%
2018/12/28	2	25.25	0	0.00	25.35	2	429	0.47%
2018/12/26	1.5	25.28	0	0.00	25.25	1.5	432	0.35%
2018/12/22	0.3	25.20	1	25.00	25.20	-0.7	434	-0.16%
2018/11/30	0	0.00	1	25.15	25.15	-1	398	-0.25%
2018/11/26	6	25.15	1	25.00	25.15	5	393	1.27%
2018/11/15	0	0.00	1	24.65	24.65	-1	388	-0.26%
2018/11/14	0	0.00	2	24.70	24.65	-2	382	-0.52%
2018/11/08	0.3	23.70	0	0.00	23.70	0.3	367	0.08%
2018/10/25	1	23.25	0	0.00	23.35	1	352	0.28%
2018/10/22	0	0.00	10	23.90	23.80	-10	339	-2.94%
2018/10/18	0	0.00	3	23.60	23.50	-3	329	-0.91%
2018/10/15	0	0.00	5	22.25	22.85	-5	303	-1.65%
2018/10/12	14	22.26	0	0.00	22.35	14	292	4.78%
2018/10/11	1	22.25	0	0.00	22.25	1	275	0.36%
2018/10/09	11	24.58	0	0.00	24.40	11	221	4.96%
2018/10/02	5	27.75	0	0.00	27.50	5	157	3.17%
2018/09/11	1	26.70	0	0.00	26.70	1	173	0.58%
2018/09/10	0	0.00	3	26.70	26.75	-3	174	-1.72%
2018/08/28	1	27.15	0	0.00	27.35	1	178	0.56%
2018/08/16	5	26.94	0	0.00	26.95	5	194	2.56%
2018/08/10	0.3	27.65	0	0.00	27.70	0.3	211	0.14%
2018/08/09	0.2	27.85	0	0.00	27.90	0.2	212	0.09%
2018/08/08	0.3	27.85	0	0.00	27.95	0.3	220	0.14%
2018/08/01	1	27.70	0	0.00	27.65	1	228	0.44%
2018/07/25	1	27.70	0	0.00	27.60	1	239	0.42%
2018/07/13	0	0.00	1	27.70	27.55	-1	251	-0.40%
2018/07/06	1	27.50	0	0.00	27.85	1	246	0.41%
2018/07/03	1	28.20	0	0.00	28.15	1	251	0.40%
2018/06/25	1	28.65	0	0.00	28.65	1	270	0.37%
2018/06/08	0	0.00	4	29.30	29.35	-4	289	-1.38%
2018/06/01	1	29.20	0	0.00	29.25	1	307	0.33%
2018/05/16	1	28.90	0	0.00	28.90	1	315	0.32%
2018/04/24	0	0.00	0.2	29.40	29.55	-0.2	508	-0.04%
2018/04/11	0	0.00	2	30.60	30.60	-2	768	-0.26%
2018/04/02	2	30.25	0	0.00	30.40	2	840	0.24%
2018/03/30	0	29.90	0	0.00	30.00	0	851	0.00%
2018/03/29	0	0.00	1	29.90	29.90	-1	853	-0.12%
2018/02/26	0	0.00	1	30.50	30.40	-1	894	-0.11%
2018/02/22	0	0.00	5	30.15	30.20	-5	900	-0.56%
2018/02/21	5	29.85	0	0.00	29.90	5	904	0.55%
2018/02/12	1	29.65	10	29.60	29.65	-9	903	-1.00%
2018/02/09	3	29.12	1	29.50	29.60	2	907	0.22%
2018/02/08	10	29.85	0	0.00	29.85	10	909	1.10%
2018/02/07	3	29.65	11	29.52	29.25	-8	903	-0.89%
2018/02/06	12	29.43	11	29.05	29.05	1	902	0.11%
2018/02/05	5.2	30.46	5	30.69	30.70	0.2	879	0.02%
2018/02/02	5	31.30	5	31.60	31.35	0	876	0.00%
2018/02/01	10.2	31.82	0	0.00	31.55	10.2	877	1.16%
2018/01/31	0	0.00	1	31.70	31.70	-1	863	-0.12%
2018/01/29	1	31.00	0	0.00	31.00	1	850	0.12%
2018/01/23	0	0.00	2	29.90	30.75	-2	822	-0.24%
2018/01/22	1	30.30	0	0.00	30.20	1	805	0.12%
2018/01/19	1	30.40	0	0.00	30.40	1	814	0.12%
2018/01/18	0.2	30.75	0	0.00	30.80	0.2	805	0.02%
2018/01/17	1.2	31.12	2	31.00	31.10	-0.8	806	-0.10%
2018/01/16	0	0.00	2	31.05	30.85	-2	804	-0.25%
2018/01/15	0.1	31.00	0	0.00	31.05	0.1	794	0.01%
2018/01/11	0.1	31.30	3	31.30	31.45	-2.9	784	-0.37%
2018/01/10	0.2	31.40	2	32.05	31.50	-1.8	769	-0.23%
2018/01/09	0	0.00	1	31.80	31.60	-1	687	-0.15%
2018/01/05	2	30.80	2	31.30	30.80	0	597	0.00%