中天 (4128)-富邦-桃園券商分點個股進出

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

中天

(4128)

可現股當沖

股價
40.60
漲跌
▲1.00
漲幅
+2.53%
成交量
1,549張
產業
上櫃生技醫療類股
486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

中天 (4128)籌碼相關－富邦-桃園券商分點個股進出

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-桃園券商分點個股進出
富邦-桃園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
2024/05/30	13	39.89	0	0.00	39.60	13	1,772	0.73%
2024/05/29	0.1	40.30	0	0.00	40.00	0.1	1,775	0.01%
2024/05/27	3	39.93	0	0.00	40.10	3	1,775	0.17%
2024/05/24	13	40.02	0	0.00	40.00	13	1,765	0.74%
2024/05/22	0	42.00	0	41.45	41.20	0	1,713	0.00%
2024/05/21	0.2	42.10	0	0.00	41.90	0.2	1,705	0.01%
2024/05/20	1	42.70	1.7	42.90	42.25	-0.7	1,705	-0.04%
2024/05/17	1	43.05	1	42.55	42.55	0	1,686	0.00%
2024/05/16	0	0.00	1	44.10	43.00	-1	1,664	-0.06%
2024/05/09	0	0.00	32	40.90	40.80	-32	1,649	-1.94%
2024/05/08	0	0.00	23	41.36	41.40	-23	1,658	-1.39%
2024/05/07	1	41.40	48	41.39	41.35	-47	1,677	-2.80%
2024/05/06	0	0.00	0	42.50	42.15	0	1,675	0.00%
2024/05/02	3	41.82	1	41.75	42.20	2	1,676	0.12%
2024/04/30	1	41.60	0	0.00	41.80	1	1,681	0.06%
2024/04/29	0	0.00	57	41.67	41.95	-57	1,684	-3.38%
2024/04/26	7	40.86	0	0.00	40.80	7	1,684	0.42%
2024/04/25	0	41.35	0	0.00	40.75	0	1,686	0.00%
2024/04/24	0	0.00	1	41.15	41.10	-1	1,690	-0.06%
2024/04/22	0	41.10	0	0.00	40.30	0	1,691	0.00%
2024/04/19	22	40.13	11	39.95	39.60	11	1,665	0.66%
2024/04/17	3	41.55	2	41.60	41.50	1	1,606	0.06%
2024/04/16	10	42.90	7	42.39	41.65	3	1,600	0.19%
2024/04/15	23	44.03	2	44.15	43.65	21	1,576	1.33%
2024/04/11	0	0.00	10	45.60	45.30	-10	1,554	-0.64%
2024/04/10	0.3	45.35	15	45.43	45.35	-14.8	1,572	-0.94%
2024/04/09	0	45.10	10	45.20	44.80	-10	1,570	-0.64%
2024/04/08	0	44.80	2	44.98	45.10	-2	1,565	-0.13%
2024/04/01	1	45.95	0	0.00	44.75	1	1,577	0.06%
2024/03/29	0	44.85	0	0.00	44.70	0	1,568	0.00%
2024/03/27	0	45.05	14	45.11	44.80	-14	1,573	-0.89%
2024/03/26	0	44.60	2	44.75	44.20	-2	1,557	-0.13%
2024/03/25	0	0.00	0	45.05	44.80	0	1,558	0.00%
2024/03/21	1	44.40	1	43.70	44.10	0	1,562	0.00%
2024/03/19	5	43.10	0	0.00	43.05	5	1,547	0.32%
2024/03/18	10	43.25	0	0.00	43.25	10	1,543	0.65%
2024/03/15	2	44.10	2	44.00	43.90	0	1,535	0.00%
2024/03/14	2	44.78	0	0.00	44.45	2	1,528	0.13%
2024/03/13	0	0.00	0.3	44.90	44.25	-0.3	1,515	-0.02%
2024/03/12	1	45.40	0	0.00	45.00	1	1,492	0.07%
2024/03/11	2	45.40	0	0.00	45.20	2	1,497	0.13%
2024/03/08	4	47.58	10	46.20	45.50	-6	1,514	-0.40%
2024/03/07	31.1	47.62	8.3	48.43	48.85	22.8	1,426	1.60%
2024/03/06	16	44.60	0	0.00	44.50	16	1,259	1.27%
2024/03/05	5	45.02	0.9	45.03	44.90	4.1	1,257	0.33%
2024/03/04	16	45.10	0	0.00	45.10	16	1,256	1.27%
2024/03/01	1	46.10	2	46.15	45.75	-1	1,262	-0.08%
2024/02/29	2	45.98	1.8	46.35	46.45	0.2	1,334	0.02%
2024/02/27	1	46.25	0	0.00	46.25	1	1,347	0.07%
2024/02/26	0	0.00	3.3	46.37	47.10	-3.3	1,377	-0.24%
2024/02/23	3	46.65	9.3	46.58	46.45	-6.3	1,412	-0.45%
2024/02/19	0	0.00	6	46.95	47.05	-6	1,580	-0.38%
2024/02/15	9	45.08	0	0.00	45.35	9	1,788	0.50%
2024/02/02	2	46.90	0	0.00	46.50	2	2,879	0.07%
2024/02/01	1.9	46.34	0	0.00	46.05	1.9	3,056	0.06%
2024/01/31	10	46.45	0	0.00	46.45	10	3,603	0.28%
2024/01/30	0	46.95	8	46.85	46.60	-8	3,816	-0.21%
2024/01/29	1	48.05	3	47.97	47.65	-2	3,813	-0.05%
2024/01/26	2	48.13	0	0.00	48.40	2	3,827	0.05%
2024/01/25	0	0.00	0.1	47.65	47.60	-0.1	3,832	0.00%
2024/01/24	2	48.08	35	48.02	48.00	-33	3,840	-0.86%
2024/01/22	1	48.55	12	48.43	48.40	-11	3,919	-0.28%
2024/01/18	0	0.00	2	46.65	46.85	-2	4,049	-0.05%
2024/01/17	21	47.40	0	0.00	46.95	21	4,107	0.51%
2024/01/16	1	48.00	7	47.99	48.00	-6	4,168	-0.14%
2024/01/15	4	48.66	0	0.00	49.00	4	4,228	0.09%
2024/01/10	0	0.00	4	48.70	48.90	-4	4,536	-0.09%
2024/01/09	1	48.95	0	0.00	48.65	1	4,531	0.02%
2024/01/04	10	50.00	0	0.00	49.50	10	4,527	0.22%
2024/01/03	0	0.00	1	50.60	50.60	-1	4,505	-0.02%
2024/01/02	0	0.00	2	50.20	50.20	-2	4,494	-0.04%
2023/12/29	1	50.50	0	0.00	50.50	1	4,493	0.02%
2023/12/28	0.3	50.33	0	0.00	50.30	0.3	4,494	0.01%
2023/12/27	0	51.10	0	0.00	50.70	0	4,486	0.00%
2023/12/26	0	0.00	24	50.85	50.80	-24	4,461	-0.54%
2023/12/25	1	49.95	8	50.18	49.85	-7	4,440	-0.16%
2023/12/22	0	0.00	0.1	50.10	50.40	-0.1	4,433	0.00%
2023/12/20	0.1	49.61	0	0.00	49.60	0.1	4,433	0.00%
2023/12/19	23	49.53	0	0.00	49.50	23	4,415	0.52%
2023/12/18	10	50.10	0	0.00	50.10	10	4,396	0.23%
2023/12/15	0	0.00	12	50.73	50.60	-12	4,394	-0.27%
2023/12/14	21	50.44	20	50.60	50.20	1	4,406	0.02%
2023/12/13	1	50.20	0	0.00	50.10	1	4,406	0.02%
2023/12/12	10	50.30	0	0.00	50.30	10	4,407	0.23%
2023/12/11	5.3	50.20	5	50.10	50.10	0.3	4,413	0.01%
2023/12/08	13	50.48	0	0.00	50.40	13	4,416	0.30%
2023/12/07	10.9	50.78	0	0.00	50.60	10.9	4,407	0.25%
2023/12/06	4	50.50	0	0.00	50.60	4	4,406	0.09%
2023/12/05	8	51.49	0	0.00	50.90	8	4,385	0.18%
2023/12/01	0	0.00	1	52.70	52.30	-1	4,337	-0.02%
2023/11/30	1	52.20	0	0.00	52.40	1	4,328	0.02%
2023/11/29	1	52.70	23	52.10	52.50	-22	4,312	-0.51%
2023/11/28	0.8	52.00	0	0.00	52.00	0.8	4,306	0.02%
2023/11/27	6	53.57	15	53.23	52.50	-9	4,301	-0.21%
2023/11/24	0	0.00	4	52.55	52.50	-4	4,254	-0.09%
2023/11/23	2	52.10	18	52.43	52.50	-16	4,238	-0.38%
2023/11/20	19	51.87	1	52.00	51.70	18	4,131	0.44%
2023/11/17	14	51.54	1	51.40	51.40	13	4,111	0.32%
2023/11/16	10	52.96	9	52.72	52.10	1	4,060	0.02%
2023/11/15	9	52.91	20	52.89	52.60	-11	3,995	-0.28%
2023/11/14	7.4	53.69	13	53.65	52.60	-5.6	3,935	-0.14%
2023/11/13	8.5	55.71	21.1	55.77	55.20	-12.6	3,785	-0.33%
2023/11/10	118.1	59.12	84.4	57.85	56.60	33.6	3,606	0.93%	大買/
2023/11/09	14.2	56.02	21.3	56.14	56.10	-7.1	2,686	-0.26%
2023/11/08	63.4	56.51	38	57.70	57.20	25.4	2,573	0.99%
2023/11/07	31	54.36	30.6	55.53	55.60	0.4	2,020	0.02%
2023/11/03	4	51.23	37.1	50.99	50.10	-33.1	1,806	-1.83%
2023/11/01	1	51.60	21	51.66	50.80	-20	1,789	-1.12%
2023/10/31	57	52.81	4.4	52.08	51.30	52.6	1,784	2.95%
2023/10/30	3	53.37	9	52.88	52.40	-6	1,773	-0.34%
2023/10/27	6	53.52	14.1	53.85	53.80	-8.1	1,731	-0.47%
2023/10/26	3	52.47	2	52.05	51.90	1	1,644	0.06%
2023/10/25	3	53.27	1.1	52.80	52.50	1.9	1,608	0.12%
2023/10/24	10	52.39	7	52.34	52.70	3	1,547	0.19%
2023/10/23	3.1	52.13	1	51.80	51.70	2.1	1,488	0.14%
2023/10/20	10	50.61	18	50.43	49.90	-8	1,440	-0.56%
2023/10/19	21	51.97	9	51.57	51.50	12	1,375	0.87%
2023/10/17	0.2	49.10	2	48.88	48.60	-1.8	1,163	-0.15%
2023/10/16	1.1	49.75	0	48.82	49.60	1.1	1,194	0.09%
2023/10/13	0	0.00	0	48.90	48.25	0	1,202	0.00%
2023/10/05	0	0.00	3	48.88	48.90	-3	1,345	-0.22%
2023/10/04	2	47.80	2	48.10	48.00	0	1,347	0.00%
2023/10/02	3	48.57	1	48.55	48.50	2	1,365	0.15%
2023/09/26	3	48.85	0	0.00	48.25	3	1,406	0.21%
2023/09/25	0	0.00	0.5	49.55	49.35	-0.5	1,422	-0.04%
2023/09/18	4	51.90	0	0.00	51.90	4	1,562	0.26%
2023/09/15	2	51.60	0	0.00	51.70	2	1,575	0.13%
2023/09/14	3	51.13	2	51.00	51.30	1	1,567	0.06%
2023/09/13	0	0.00	1	50.40	50.50	-1	1,565	-0.06%
2023/09/11	0	0.00	3	49.38	49.45	-3	1,669	-0.18%
2023/09/08	0	0.00	1	48.50	49.10	-1	1,684	-0.06%
2023/09/06	18.1	49.29	15	48.90	48.90	3.1	1,711	0.18%
2023/09/05	3.1	49.91	3	50.00	49.40	0.1	1,726	0.01%
2023/09/04	2	51.00	0	50.70	50.70	2	1,734	0.12%
2023/09/01	2	51.30	0	0.00	50.70	2	1,740	0.11%
2023/08/31	3.4	51.26	0	0.00	51.10	3.4	1,745	0.19%
2023/08/30	0.1	51.10	1.1	49.79	51.10	-1	1,735	-0.06%
2023/08/29	1	49.05	3	48.95	49.60	-2	1,761	-0.11%
2023/08/28	5	48.01	2	48.93	48.10	3	1,759	0.17%
2023/08/25	3	48.13	4	48.35	48.15	-1	1,774	-0.06%
2023/08/24	1	47.60	0	0.00	47.80	1	1,775	0.06%
2023/08/22	1	48.05	0	0.00	48.15	1	1,804	0.06%
2023/08/17	3	49.35	1	49.15	49.15	2	1,849	0.11%
2023/08/16	3	48.83	2	49.98	49.50	1	1,869	0.05%
2023/08/14	3.8	48.17	7	47.74	47.30	-3.2	1,884	-0.17%
2023/08/11	1	50.90	0	0.00	50.60	1	1,842	0.06%
2023/08/10	1	50.90	0	0.00	50.70	1	1,845	0.05%
2023/08/09	11.1	50.79	5	51.18	50.90	6.1	1,859	0.33%
2023/08/08	1.2	51.16	0	0.00	51.00	1.2	1,900	0.06%
2023/08/07	0.1	52.10	0	52.00	51.70	0.1	1,914	0.00%
2023/08/04	0.1	51.40	0	0.00	52.70	0.1	1,915	0.01%
2023/08/02	21	51.90	0	0.00	51.50	21	1,914	1.10%
2023/08/01	2	52.70	1	53.00	52.60	1	1,900	0.05%
2023/07/31	4.6	53.61	0.1	53.40	52.60	4.4	1,906	0.23%
2023/07/27	5.1	53.70	1	53.70	53.50	4.1	1,902	0.21%
2023/07/26	21	53.50	0	0.00	53.40	21	1,925	1.09%
2023/07/25	5	54.00	1	54.40	54.30	4	1,938	0.21%
2023/07/24	1.2	54.16	1	55.00	54.10	0.2	1,949	0.01%
2023/07/21	4.1	54.60	0	0.00	54.50	4.1	1,970	0.21%
2023/07/20	2	55.85	13	55.98	55.60	-11	2,012	-0.55%
2023/07/19	3	56.00	0	0.00	55.80	3	2,009	0.15%
2023/07/18	16	55.73	5	55.74	55.60	11	2,052	0.54%
2023/07/17	7	56.94	8	57.19	57.20	-1	2,118	-0.05%
2023/07/14	1	54.30	1	54.10	54.10	0	2,132	0.00%
2023/07/13	13	53.65	5	53.46	53.80	8	2,157	0.37%
2023/07/12	1	55.70	6	55.77	55.50	-5	2,128	-0.23%
2023/07/11	0	0.00	1	56.80	56.50	-1	2,200	-0.05%
2023/07/05	5	57.00	1	57.50	57.00	4	2,435	0.16%
2023/07/04	1	57.40	1	57.30	56.80	0	2,466	0.00%
2023/07/03	2	57.30	2	57.10	57.10	0	2,527	0.00%
2023/06/30	18	58.42	13	58.10	57.80	5	2,543	0.20%
2023/06/28	1	58.90	0	0.00	58.30	1	2,642	0.04%
2023/06/27	0	0.00	0	59.00	58.80	0	2,671	0.00%
2023/06/26	0	0.00	1	56.80	57.50	-1	2,643	-0.04%
2023/06/19	2	57.50	0	0.00	57.20	2	2,732	0.07%
2023/06/16	2	57.25	1	57.70	57.50	1	2,736	0.04%
2023/06/15	4	60.73	14	61.21	61.30	-10	2,689	-0.37%
2023/06/14	4	61.40	4	61.85	61.40	0	2,654	0.00%
2023/06/13	4	60.90	3	61.23	61.20	1	2,683	0.04%
2023/06/12	3	60.97	7	60.90	60.80	-4	2,699	-0.15%
2023/06/09	3	60.50	1	60.70	60.70	2	2,723	0.07%
2023/06/08	1	59.80	6	59.80	59.50	-5	2,748	-0.18%
2023/06/07	0	60.60	10	60.50	60.40	-10	2,795	-0.36%
2023/06/06	4	60.50	10	60.40	60.40	-6	2,803	-0.21%
2023/06/05	0	60.20	0	0.00	59.80	0	2,820	0.00%
2023/06/02	6	60.57	6	61.15	60.10	0	2,849	0.00%
2023/06/01	0	0.00	5	58.90	59.10	-5	2,866	-0.17%
2023/05/31	1	58.80	1	58.70	59.10	0	2,888	0.00%
2023/05/29	1	57.60	6	57.92	58.10	-5	2,929	-0.17%
2023/05/26	10	57.80	0	0.00	57.50	10	2,976	0.34%
2023/05/25	5.2	58.80	2	58.50	58.40	3.2	2,976	0.11%
2023/05/24	4	59.38	0	0.00	59.20	4	2,996	0.13%
2023/05/22	0	0.00	1	59.70	59.40	-1	3,296	-0.03%
2023/05/19	9	59.20	3	59.10	59.20	6	3,296	0.18%
2023/05/18	9	59.60	0	0.00	59.50	9	3,313	0.27%
2023/05/17	1	60.60	5	61.10	60.30	-4	3,309	-0.12%
2023/05/16	0	0.00	1	60.30	60.80	-1	3,310	-0.03%
2023/05/15	3	60.30	0	0.00	60.00	3	3,353	0.09%
2023/05/12	11.3	59.79	5	59.86	59.80	6.3	3,389	0.19%
2023/05/11	6	60.82	0	0.00	60.80	6	3,503	0.17%
2023/05/09	0.2	61.90	0	0.00	61.50	0.2	3,909	0.01%
2023/05/08	3	61.97	6	62.07	61.90	-3	3,974	-0.08%
2023/05/05	2	63.60	0	0.00	62.50	2	4,033	0.05%
2023/05/02	1	62.70	0	0.00	63.70	1	4,307	0.02%
2023/04/26	1	60.50	0	0.00	61.20	1	4,372	0.02%
2023/04/25	11	62.73	1	62.20	61.50	10	4,373	0.23%
2023/04/24	3	63.63	4	63.85	63.40	-1	4,427	-0.02%
2023/04/21	3	64.30	3	63.93	63.40	0	4,456	0.00%
2023/04/20	7	66.80	23	66.23	65.30	-16	4,421	-0.36%
2023/04/19	2	67.00	2	67.10	67.10	0	4,372	0.00%
2023/04/18	3	66.60	4	67.18	66.60	-1	4,353	-0.02%
2023/04/17	7	66.57	4	67.30	66.50	3	4,346	0.07%
2023/04/14	4	66.78	16	66.88	66.70	-12	4,351	-0.28%
2023/04/13	2	69.55	4	68.45	68.00	-2	4,291	-0.05%
2023/04/12	0	0.00	1	67.10	67.20	-1	4,224	-0.02%
2023/04/11	0	0.00	3	65.80	66.00	-3	4,390	-0.07%
2023/04/10	4	66.70	3	67.57	65.50	1	4,493	0.02%
2023/04/07	0	0.00	4	67.70	67.70	-4	4,516	-0.09%
2023/04/06	0	0.00	1	67.50	67.50	-1	4,651	-0.02%
2023/03/30	46	67.59	46	66.76	67.20	0	5,157	0.00%
2023/03/29	4	66.48	2	67.40	67.00	2	5,127	0.04%
2023/03/28	3	66.80	5	66.56	65.30	-2	5,124	-0.04%
2023/03/27	2	66.05	18	66.53	66.40	-16	5,107	-0.31%
2023/03/24	2	64.50	10.3	65.21	66.10	-8.3	5,127	-0.16%
2023/03/23	10	64.60	2.1	64.37	64.30	7.9	5,119	0.16%
2023/03/20	2.1	62.40	0	0.00	63.00	2.1	5,253	0.04%
2023/03/17	1	62.00	1	62.80	62.50	0	5,325	0.00%
2023/03/16	0	0.00	3	62.10	61.60	-3	5,386	-0.06%
2023/03/15	2	63.00	0	0.00	63.00	2	5,551	0.04%
2023/03/14	8	63.35	4	63.00	62.30	4	5,886	0.07%
2023/03/13	1	61.90	1	62.70	63.00	0	5,937	0.00%
2023/03/10	15.2	64.44	7	65.14	63.70	8.2	6,053	0.14%
2023/03/09	2	65.30	0	0.00	65.60	2	6,128	0.03%
2023/03/08	26	65.22	3	65.50	65.10	23	6,198	0.37%
2023/03/07	2	66.45	0	0.00	65.30	2	6,366	0.03%
2023/03/06	5	66.26	1	66.00	66.00	4	6,677	0.06%
2023/03/03	1	66.50	3	66.20	66.10	-2	7,125	-0.03%
2023/03/02	3	66.80	1	66.70	66.70	2	7,639	0.03%
2023/02/24	4	64.50	1	64.80	64.80	3	8,191	0.04%
2023/02/23	1	66.20	2	65.70	66.00	-1	8,396	-0.01%
2023/02/22	5	65.86	6	66.10	65.50	-1	8,564	-0.01%
2023/02/21	12	66.68	1	67.00	66.50	11	8,635	0.13%
2023/02/20	27	69.34	19.2	70.71	67.00	7.8	8,670	0.09%
2023/02/17	0	0.00	0	67.00	66.90	0	8,416	0.00%
2023/02/16	9	66.20	0	0.00	67.10	9	8,450	0.11%
2023/02/15	0	66.00	0	0.00	65.90	0	8,608	0.00%
2023/02/14	0	65.95	0	0.00	65.70	0	8,680	0.00%
2023/02/13	0	0.00	1	68.00	66.50	-1	8,683	-0.01%
2023/02/10	0	0.00	1	66.70	67.40	-1	8,727	-0.01%
2023/02/09	3	67.90	1	66.70	66.70	2	8,735	0.02%
2023/02/08	13.2	69.68	4	69.68	68.60	9.2	8,625	0.11%
2023/02/07	8	67.19	8	67.06	67.80	0	8,363	0.00%
2023/02/06	3	66.40	3	66.73	66.50	0	8,295	0.00%
2023/02/03	2	67.20	3	66.10	65.70	-1	8,290	-0.01%
2023/02/02	1	65.60	0	0.00	66.00	1	8,264	0.01%
2023/02/01	2	65.90	0	66.40	65.20	2	8,299	0.02%
2023/01/31	4	63.88	0	0.00	66.30	4	8,372	0.05%
2023/01/30	1	63.30	1.3	63.05	63.30	-0.3	8,289	0.00%
2023/01/17	1	62.10	11	62.72	62.50	-10	8,348	-0.12%
2023/01/16	6	61.27	24	61.63	62.50	-18	8,342	-0.22%
2023/01/13	3	59.90	2	60.20	60.30	1	8,362	0.01%
2023/01/12	40	60.69	1	59.80	59.80	39	8,420	0.46%
2023/01/11	3	62.60	2	62.50	62.50	1	8,387	0.01%
2023/01/10	3	62.57	9	62.64	61.90	-6	8,421	-0.07%
2023/01/09	0	0.00	7	62.81	63.00	-7	8,502	-0.08%
2023/01/06	0	0.00	2	62.40	61.70	-2	8,582	-0.02%
2023/01/05	0.2	61.80	0	0.00	61.30	0.2	8,711	0.00%
2023/01/04	1	62.40	1.1	61.95	61.50	-0.1	8,763	0.00%
2023/01/03	5	62.30	0	0.00	62.10	5	8,892	0.06%
2022/12/30	1	62.90	5	62.72	62.20	-4	9,006	-0.04%
2022/12/29	16.1	62.14	3	62.70	62.40	13.1	9,230	0.14%
2022/12/28	2	66.35	2	65.85	65.40	0	9,152	0.00%
2022/12/27	10	65.88	17	65.13	66.20	-7	9,148	-0.08%
2022/12/26	1.1	66.56	1.1	66.27	66.10	0	9,229	0.00%
2022/12/23	12.7	66.40	6.4	66.83	66.80	6.3	9,235	0.07%
2022/12/22	11	65.35	17	67.20	68.30	-6	9,348	-0.06%
2022/12/21	1	61.80	1	62.30	62.10	0	9,231	0.00%
2022/12/20	9	61.38	1	63.10	61.00	8	9,469	0.08%
2022/12/19	0.1	63.40	0	0.00	63.00	0.1	9,692	0.00%
2022/12/16	5	63.28	2	63.30	62.50	3	9,929	0.03%
2022/12/15	1	64.10	5	63.70	63.80	-4	10,147	-0.04%
2022/12/14	2	63.80	2	63.85	65.60	0	10,264	0.00%
2022/12/13	2	66.55	3	66.03	64.70	-1	10,296	-0.01%
2022/12/09	2	65.95	1	65.50	65.50	1	10,788	0.01%
2022/12/08	2	66.70	2	66.05	66.00	0	11,454	0.00%
2022/12/07	4	66.30	9	66.54	66.80	-5	11,995	-0.04%
2022/12/06	4.5	67.87	3	67.17	66.60	1.5	12,079	0.01%
2022/12/05	2	69.60	2	70.45	70.10	0	12,241	0.00%
2022/12/02	3	70.23	5	70.46	69.80	-2	12,648	-0.02%
2022/12/01	1	69.50	7	69.80	69.40	-6	12,989	-0.05%
2022/11/30	0	0.00	2	68.40	68.40	-2	13,427	-0.01%
2022/11/29	18	69.10	17	68.43	68.40	1	13,697	0.01%
2022/11/28	12	70.77	29	70.82	70.20	-17	14,043	-0.12%
2022/11/25	22.5	70.73	9	70.37	69.20	13.5	14,286	0.09%
2022/11/24	38	70.34	51	69.83	71.00	-13	14,771	-0.09%
2022/11/23	7	67.00	29	68.46	69.90	-22	14,700	-0.15%
2022/11/22	14	66.10	13	65.35	63.60	1	15,203	0.01%
2022/11/21	13	65.06	9	66.20	66.60	4	16,043	0.02%
2022/11/18	26	61.23	20.2	62.35	64.50	5.8	16,566	0.03%
2022/11/17	2	60.95	11	61.11	60.80	-9	17,835	-0.05%
2022/11/16	6	59.83	5	59.74	60.40	1	17,948	0.01%
2022/11/15	0	0.00	27	58.92	58.70	-27	17,905	-0.15%
2022/11/14	3	58.60	1	58.60	58.80	2	17,951	0.01%
2022/11/11	4	59.20	2.1	61.14	59.40	1.9	17,900	0.01%
2022/11/10	0	0.00	6	58.38	57.90	-6	17,722	-0.03%
2022/11/09	0	0.00	1.1	58.38	58.10	-1.1	17,653	-0.01%
2022/11/07	0	0.00	5	58.50	57.60	-5	17,575	-0.03%
2022/11/01	2	54.40	14	56.20	55.50	-12	17,427	-0.07%
2022/10/31	5	54.34	1	54.60	54.20	4	17,375	0.02%
2022/10/28	5	53.80	7	55.23	53.70	-2	17,359	-0.01%
2022/10/27	12	56.28	6	56.00	56.00	6	17,309	0.03%
2022/10/26	11	52.30	0	0.00	53.60	11	17,200	0.06%
2022/10/25	1	55.40	5	54.50	53.30	-4	17,135	-0.02%
2022/10/24	6	55.17	0	0.00	54.50	6	17,089	0.04%
2022/10/21	12	55.06	1	56.40	54.60	11	17,105	0.06%
2022/10/20	5	56.90	8.2	55.66	56.90	-3.2	17,106	-0.02%
2022/10/19	7	59.10	6	59.53	57.70	1	17,309	0.01%
2022/10/18	5.3	60.21	1	59.70	58.30	4.3	17,548	0.02%
2022/10/17	0.1	58.70	5	57.90	59.40	-4.9	17,544	-0.03%
2022/10/14	7.2	60.77	12	60.56	60.30	-4.9	17,488	-0.03%
2022/10/13	9	59.66	9.1	58.37	58.50	-0.1	17,399	0.00%
2022/10/12	7.1	61.50	9	61.07	61.90	-1.9	17,264	-0.01%
2022/10/11	13	61.74	4.1	61.93	61.20	8.9	17,202	0.05%
2022/10/07	5	66.46	5.3	65.51	64.50	-0.3	17,091	0.00%
2022/10/06	15	65.23	15	65.91	65.70	0	16,958	0.00%
2022/10/05	4	63.83	3	63.70	64.00	1	16,676	0.01%
2022/10/04	0.2	63.40	0	0.00	63.20	0.2	16,576	0.00%
2022/10/03	13	63.38	1	65.00	62.20	12	16,489	0.07%
2022/09/30	7	65.13	4	64.65	66.30	3	16,331	0.02%
2022/09/29	16.1	67.02	8	67.90	67.40	8.1	16,183	0.05%
2022/09/28	9	65.79	10	64.98	63.50	-1	15,839	-0.01%
2022/09/27	14	66.84	17	65.82	67.90	-3	15,761	-0.02%
2022/09/26	27.8	68.48	26.1	69.48	66.10	1.7	15,554	0.01%
2022/09/23	8	71.84	21	71.39	71.70	-13	15,327	-0.08%
2022/09/22	24	72.29	19	72.47	71.70	5	15,214	0.03%
2022/09/21	5	72.02	12	71.23	71.30	-7	15,041	-0.05%
2022/09/20	6	72.77	0	0.00	72.00	6	15,145	0.04%
2022/09/19	22.1	72.67	10.1	73.14	73.00	12	15,289	0.08%
2022/09/16	35	75.78	19.1	75.86	75.00	15.9	15,257	0.10%
2022/09/15	36	78.28	31	78.47	75.50	5	15,079	0.03%
2022/09/14	13.6	79.64	7	79.86	79.00	6.6	14,425	0.05%
2022/09/13	9.2	78.64	2.1	78.11	77.90	7.2	13,928	0.05%
2022/09/12	27	77.37	13.1	78.35	79.30	13.9	13,768	0.10%
2022/09/08	22	75.89	14	76.79	78.00	8	13,355	0.06%
2022/09/07	36.2	74.14	31	74.52	76.60	5.2	13,042	0.04%
2022/09/06	22	72.70	19	72.86	74.00	3	12,614	0.02%
2022/09/05	16	76.04	16	76.41	74.50	0	12,050	0.00%
2022/09/02	33.6	79.35	24	79.32	78.20	9.6	11,715	0.08%
2022/09/01	20	78.92	29.4	79.16	78.40	-9.4	11,186	-0.08%
2022/08/31	23.1	78.58	15.2	78.42	78.30	7.9	10,653	0.07%
2022/08/30	2.2	73.93	10	73.95	75.00	-7.9	9,644	-0.08%
2022/08/29	34	76.13	34.2	74.91	73.50	-0.2	9,178	0.00%
2022/08/26	52	74.51	60.7	74.23	75.30	-8.7	8,278	-0.11%
2022/08/25	34	70.06	23	70.23	70.30	11	7,230	0.15%
2022/08/24	127	70.23	150	70.30	69.70	-23	6,446	-0.36%	大買/大賣/
2022/08/23	0	0.00	23	67.20	67.20	-23	4,992	-0.46%
2022/08/22	0	0.00	12	61.10	61.10	-12	4,769	-0.25%
2022/08/19	0	55.80	10	55.70	55.60	-10	4,735	-0.21%
2022/08/17	1	53.00	0	0.00	53.20	1	4,652	0.02%
2022/08/11	1	53.50	0	0.00	53.00	1	4,552	0.02%
2022/08/10	12	53.25	0	0.00	53.00	12	4,541	0.26%
2022/08/09	11	53.74	0	0.00	53.60	11	4,514	0.24%
2022/08/08	2	53.95	0	0.00	54.00	2	4,511	0.04%
2022/08/05	0	0.00	5	55.60	55.50	-5	4,493	-0.11%
2022/08/04	15	54.60	1	55.20	54.90	14	4,509	0.31%
2022/08/03	1	56.40	1	55.10	55.30	0	4,493	0.00%
2022/08/01	0	0.00	17	57.60	57.30	-17	4,439	-0.38%
2022/07/29	18	58.59	0	0.00	58.40	18	4,418	0.41%
2022/07/28	1	58.90	0	0.00	58.50	1	4,376	0.02%
2022/07/27	1	57.50	0	0.00	57.90	1	4,327	0.02%
2022/07/26	34	58.99	24	59.38	58.50	10	4,336	0.23%
2022/07/25	8	59.93	38	59.57	58.90	-30	4,056	-0.74%
2022/07/22	1	56.40	6	57.12	57.30	-5	3,749	-0.13%
2022/07/21	2	55.35	23	55.84	56.00	-21	3,712	-0.57%
2022/07/19	1	54.10	1	55.20	52.80	0	3,733	0.00%
2022/07/18	1	51.50	0	0.00	52.00	1	4,010	0.02%
2022/07/15	0	0.00	2	54.95	55.00	-2	4,079	-0.05%
2022/07/13	1	53.50	0	0.00	54.00	1	4,057	0.02%
2022/07/08	1	53.50	2	53.85	53.50	-1	4,038	-0.02%
2022/07/07	0	0.00	0.1	53.90	54.00	-0.1	4,027	0.00%
2022/07/06	3	56.27	3	54.00	53.70	0	4,008	0.00%
2022/07/05	5	55.68	9	54.87	55.50	-4	3,938	-0.10%
2022/07/04	12	51.32	5	52.26	51.90	7	3,832	0.18%
2022/07/01	1	55.00	0	0.00	54.70	1	3,777	0.03%
2022/06/30	21	55.91	3	55.77	56.20	18	3,724	0.48%
2022/06/29	1	58.00	12	59.41	59.40	-11	3,576	-0.31%
2022/06/28	49	59.91	14	62.01	57.80	35	3,554	0.98%
2022/06/27	20	64.31	7	63.91	63.90	13	3,323	0.39%
2022/06/24	7	63.59	44	66.28	67.10	-37	3,158	-1.17%
2022/06/23	0	0.00	1	61.30	61.00	-1	2,849	-0.04%
2022/06/22	2	62.15	1	62.10	61.00	1	2,818	0.04%
2022/06/21	1	60.30	2	61.90	62.00	-1	2,736	-0.04%
2022/06/20	2	61.90	2	61.70	59.40	0	2,636	0.00%
2022/06/17	3	61.10	3	60.83	61.00	0	2,541	0.00%
2022/06/16	7	61.56	28.3	60.30	60.60	-21.3	2,476	-0.86%
2022/06/15	0	0.00	20	58.38	57.90	-20	2,397	-0.83%
2022/06/14	10	55.60	0	0.00	55.90	10	2,376	0.42%
2022/06/13	10	56.20	0	0.00	56.10	10	2,385	0.42%
2022/06/09	1	59.40	4	58.68	58.30	-3	2,395	-0.13%
2022/06/07	1	56.70	2	56.80	56.70	-1	2,366	-0.04%
2022/06/06	2	57.80	0	0.00	57.20	2	2,377	0.08%
2022/06/01	1	58.20	0	0.00	57.90	1	2,439	0.04%
2022/05/31	0	0.00	2	58.60	58.80	-2	2,451	-0.08%
2022/05/30	0.3	57.60	0	0.00	57.90	0.3	2,455	0.01%
2022/05/27	1	57.30	0	0.00	57.80	1	2,451	0.04%
2022/05/26	0	0.00	2	58.15	57.20	-2	2,463	-0.08%
2022/05/25	3	56.80	0	0.00	56.80	3	2,473	0.12%
2022/05/23	1	57.50	21	57.74	57.60	-20	2,555	-0.78%
2022/05/19	1	56.40	0	0.00	56.70	1	2,636	0.04%
2022/05/17	1	57.00	0	0.00	56.70	1	2,694	0.04%
2022/05/16	0	0.00	1	57.00	56.80	-1	2,817	-0.04%
2022/05/13	6	56.65	0	0.00	56.60	6	2,821	0.21%
2022/05/12	20	57.00	10	57.00	56.00	10	2,833	0.35%
2022/05/11	2	55.90	0	0.00	55.70	2	2,810	0.07%
2022/05/06	0	0.00	1	58.30	58.10	-1	2,827	-0.04%
2022/05/04	1	58.20	0	0.00	58.00	1	2,863	0.03%
2022/05/03	10	60.50	25	59.61	58.60	-15	2,873	-0.52%
2022/04/29	0	0.00	1	59.10	57.90	-1	2,799	-0.04%
2022/04/27	0.4	56.80	0	0.00	58.30	0.4	2,811	0.01%
2022/04/26	21	59.09	0	0.00	58.70	21	2,776	0.76%
2022/04/25	4	61.73	4	62.70	60.10	0	2,744	0.00%
2022/04/22	15	64.84	7	65.21	62.30	8	2,672	0.30%
2022/04/21	19	59.97	21	63.69	64.20	-2	2,396	-0.08%
2022/04/20	5	58.50	0	0.00	58.40	5	2,315	0.22%
2022/04/19	1	59.70	0	0.00	58.80	1	2,307	0.04%
2022/04/18	0	0.00	2	59.80	59.50	-2	2,313	-0.09%
2022/04/15	2	58.50	1	58.50	59.40	1	2,300	0.04%
2022/04/13	6	58.70	0	0.00	58.80	6	2,362	0.25%
2022/04/11	10	59.50	0	0.00	59.30	10	2,383	0.42%
2022/04/06	5	60.60	0.1	61.10	61.20	4.9	2,471	0.20%
2022/03/31	7.3	61.45	0	0.00	61.10	7.3	2,505	0.29%
2022/03/30	2	65.25	0	0.00	65.10	2	2,464	0.08%
2022/03/29	1	66.20	16	66.61	66.50	-15	2,456	-0.61%
2022/03/28	0	0.00	0	65.30	63.60	0	2,352	0.00%
2022/03/25	0	0.00	1	65.49	64.20	-1	2,375	-0.04%
2022/03/24	1	63.80	1.8	64.06	64.20	-0.8	2,380	-0.03%
2022/03/23	1	64.90	2	63.85	63.80	-1	2,497	-0.04%
2022/03/22	2.3	63.26	5	64.14	64.50	-2.7	2,494	-0.11%
2022/03/21	17.1	63.50	18	64.62	63.40	-0.9	2,501	-0.04%
2022/03/18	1	59.40	22	62.40	63.20	-21	2,575	-0.82%
2022/03/17	2	59.85	11	58.73	60.10	-9	2,561	-0.35%
2022/03/16	1	55.60	0	0.00	55.80	1	2,614	0.04%
2022/03/15	20	55.48	0	0.00	55.10	20	2,665	0.75%
2022/03/10	0	58.60	0	0.00	58.90	0	2,910	0.00%
2022/03/08	0	57.50	2	57.40	57.10	-2	2,985	-0.07%
2022/03/07	12	59.93	1	59.00	59.00	11	3,005	0.37%
2022/03/04	10	62.00	0	0.00	61.90	10	3,078	0.32%
2022/02/24	1	62.70	0	0.00	62.00	1	4,497	0.02%
2022/02/23	0	0.00	1	65.80	65.80	-1	4,626	-0.02%
2022/02/22	3	65.67	4	68.00	64.90	-1	4,731	-0.02%
2022/02/21	1	66.00	1	65.90	66.30	0	4,884	0.00%
2022/02/17	0	0.00	1	66.70	65.40	-1	4,870	-0.02%
2022/02/16	3	67.43	3	67.00	66.70	0	4,846	0.00%
2022/02/09	2	64.10	22	64.32	64.50	-20	4,810	-0.42%
2022/02/08	0	0.00	36.1	64.14	64.70	-36.1	4,816	-0.75%
2022/01/26	0	0.00	12	59.88	61.10	-12	4,948	-0.24%
2022/01/25	10.1	58.11	0	0.00	58.00	10.1	5,027	0.20%
2022/01/24	1	59.10	0	0.00	59.60	1	5,152	0.02%
2022/01/21	22	61.36	0	0.00	60.70	22	5,614	0.39%
2022/01/20	2	62.90	1	62.10	62.20	1	5,727	0.02%
2022/01/18	3	63.43	0	0.00	62.90	3	5,865	0.05%
2022/01/14	15	62.60	1	61.80	62.20	14	5,988	0.23%
2022/01/13	1	64.00	0	0.00	64.40	1	6,069	0.02%
2022/01/12	20	63.10	0	0.00	63.30	20	6,249	0.32%
2022/01/10	1	65.30	11	65.01	65.10	-10	6,454	-0.15%
2022/01/07	11	63.49	1	64.90	64.10	10	6,517	0.15%
2022/01/05	41	66.43	1	66.00	65.60	40	6,579	0.61%
2022/01/04	2	66.70	6	66.67	66.70	-4	6,641	-0.06%
2022/01/03	22	66.80	0	0.00	66.70	22	6,626	0.33%
2021/12/30	3	69.33	0	0.00	69.30	3	6,563	0.05%
2021/12/29	0	0.00	3	69.77	68.70	-3	6,551	-0.05%
2021/12/28	7	68.86	7	68.99	69.00	0	6,531	0.00%
2021/12/27	3	68.47	0	0.00	67.70	3	6,511	0.05%
2021/12/24	1	70.00	1	70.30	69.70	0	6,496	0.00%
2021/12/23	0	0.00	2	69.50	69.50	-2	6,442	-0.03%
2021/12/22	2	68.10	0	0.00	68.00	2	6,418	0.03%
2021/12/21	22	67.68	5	67.80	68.20	17	6,419	0.26%
2021/12/20	10	67.79	0	0.00	67.50	10	6,401	0.16%
2021/12/17	2	69.00	3	71.07	68.70	-1	6,382	-0.02%
2021/12/16	1	68.80	0	0.00	68.20	1	6,318	0.02%
2021/12/15	1	67.60	1	69.00	68.60	0	6,313	0.00%
2021/12/14	8	67.34	21	69.74	67.10	-13	6,273	-0.21%
2021/12/13	6	70.22	22.3	69.95	69.70	-16.3	6,165	-0.26%
2021/12/10	0	0.00	1	70.30	70.80	-1	6,084	-0.02%
2021/12/09	5	68.70	0	0.00	68.50	5	5,997	0.08%
2021/12/08	1	70.40	11.4	70.16	69.40	-10.4	5,971	-0.17%
2021/12/07	5	66.60	5	66.76	66.90	0	5,807	0.00%
2021/12/06	6	66.67	2	66.30	66.50	4	5,762	0.07%
2021/12/03	0	0.00	1	64.40	64.80	-1	5,677	-0.02%
2021/12/02	1.1	64.94	1	65.10	63.50	0.1	5,634	0.00%
2021/12/01	2	64.90	2	64.60	63.90	0	5,592	0.00%
2021/11/30	2	64.05	6	64.47	65.00	-4	5,538	-0.07%
2021/11/29	20	65.23	6	64.47	63.00	14	5,439	0.26%
2021/11/26	17	70.78	25.2	71.04	70.00	-8.2	5,179	-0.16%
2021/11/25	34	71.53	40	73.04	69.30	-6	4,926	-0.12%
2021/11/24	14	68.24	15.2	69.71	71.30	-1.2	4,472	-0.03%
2021/11/23	7	67.63	3.1	67.18	64.90	4	4,251	0.09%
2021/11/22	3	66.17	8.1	67.01	66.20	-5.1	4,111	-0.12%
2021/11/19	5	63.16	5	62.58	63.80	0	3,932	0.00%
2021/11/18	6	61.12	20.2	63.20	63.90	-14.2	3,809	-0.37%
2021/11/17	1	58.60	0	0.00	58.30	1	3,593	0.03%
2021/11/16	5	58.10	1	58.60	57.80	4	3,587	0.11%
2021/11/15	1	58.10	0	0.00	58.10	1	3,579	0.03%
2021/11/12	2	58.75	7	58.94	58.70	-5	3,574	-0.14%
2021/11/11	0	0.00	0.1	58.40	57.70	-0.1	3,535	0.00%
2021/11/10	6	58.27	0	0.00	58.00	6	3,529	0.17%
2021/11/09	2	58.60	2	58.85	58.90	0	3,510	0.00%
2021/11/08	5.9	58.05	1	58.50	58.10	4.9	3,499	0.14%
2021/11/03	5	58.72	1	59.00	59.20	4	3,440	0.12%
2021/11/02	4	61.98	7.1	63.14	62.70	-3.1	3,312	-0.09%
2021/11/01	3	61.67	0	0.00	61.50	3	3,247	0.09%
2021/10/29	12.2	65.08	10	64.91	63.30	2.2	3,103	0.07%
2021/10/28	0	0.00	6.1	61.82	64.00	-6.1	2,621	-0.23%
2021/10/27	9	58.82	7	59.63	58.20	2	2,493	0.08%
2021/10/26	2	62.25	4.6	61.27	61.00	-2.6	2,437	-0.11%
2021/10/25	0	0.00	1.1	62.64	63.00	-1.1	2,406	-0.05%
2021/10/21	1	61.00	0	0.00	60.90	1	2,293	0.04%
2021/10/20	5	61.70	16	62.00	60.40	-11	2,166	-0.51%
2021/10/19	1	59.00	3	58.33	59.40	-2	1,977	-0.10%
2021/10/18	5	58.12	24	59.73	59.00	-19	1,915	-0.99%
2021/10/15	1	55.60	12	56.29	56.60	-11	1,779	-0.62%
2021/10/14	4	55.40	3	54.00	55.10	1	1,753	0.06%
2021/10/13	0	52.40	1	51.90	52.10	-1	1,632	-0.06%
2021/10/12	2	54.20	6	54.48	52.90	-4	1,622	-0.25%
2021/10/07	0	0.00	3	51.43	52.00	-3	1,572	-0.19%
2021/10/06	1	51.60	1	51.60	51.20	0	1,587	0.00%
2021/10/01	5	52.00	0	0.00	52.80	5	1,631	0.31%
2021/09/29	1	53.80	0	0.00	53.00	1	1,673	0.06%
2021/09/28	1	54.80	0	0.00	54.50	1	1,684	0.06%
2021/09/27	0	0.00	3	58.50	59.60	-3	1,688	-0.18%
2021/09/23	0	0.00	1	60.50	58.30	-1	1,736	-0.06%
2021/09/22	1	57.70	1	57.60	57.50	0	1,703	0.00%
2021/09/15	0	0.00	1	57.70	57.70	-1	1,708	-0.06%
2021/09/14	0	0.00	1	57.70	57.30	-1	1,713	-0.06%
2021/09/09	1	55.80	0	0.00	56.10	1	1,709	0.06%
2021/09/06	2	57.40	1	56.70	56.70	1	1,758	0.06%
2021/09/02	0	0.00	6	55.98	55.40	-6	2,072	-0.29%
2021/08/31	5	54.70	0	0.00	54.70	5	2,215	0.23%
2021/08/30	0.2	55.90	0	0.00	55.10	0.2	2,242	0.01%
2021/08/27	0	0.00	1	58.00	55.80	-1	2,323	-0.04%
2021/08/26	0	0.00	10	58.30	58.30	-10	2,243	-0.45%
2021/08/23	0	0.00	2	51.95	52.00	-2	2,252	-0.09%
2021/08/19	1	53.00	0	0.00	52.00	1	2,318	0.04%
2021/08/18	5	53.60	0	0.00	53.80	5	2,362	0.21%
2021/08/13	0	0.00	1	55.30	54.70	-1	2,409	-0.04%
2021/08/12	0	0.00	0.1	55.80	55.10	-0.1	2,436	0.00%
2021/08/10	8	55.79	0	0.00	55.50	8	2,511	0.32%
2021/08/05	2	59.70	1	58.70	58.40	1	2,862	0.03%
2021/08/04	0	58.20	0	0.00	58.20	0	3,099	0.00%
2021/08/03	0	0.00	20	58.18	58.30	-20	3,167	-0.63%
2021/08/02	0	0.00	10	57.80	57.50	-10	3,214	-0.31%
2021/07/30	0	0.00	2	56.50	57.30	-2	3,286	-0.06%
2021/07/29	2	58.00	10	57.20	57.50	-8	3,277	-0.24%
2021/07/28	11	55.09	0	0.00	55.20	11	3,250	0.34%
2021/07/27	5	56.20	1	56.11	56.00	4	3,297	0.12%
2021/07/26	7	56.60	0	0.00	56.70	7	3,396	0.21%
2021/07/23	4	56.50	0	0.00	56.90	4	3,485	0.11%
2021/07/22	0	0.00	3	56.20	56.40	-3	3,604	-0.08%
2021/07/21	10	58.00	0	0.00	57.00	10	3,631	0.28%
2021/07/20	2	60.00	0	0.00	58.00	2	3,641	0.05%
2021/07/16	0	0.00	3	58.80	58.20	-3	3,653	-0.08%
2021/07/15	1	59.50	11	58.79	58.70	-10	3,676	-0.27%
2021/07/14	5	57.60	0	0.00	58.50	5	3,688	0.14%
2021/07/13	1	58.60	0	0.00	58.30	1	3,696	0.03%
2021/07/12	4	60.18	3	59.90	60.10	1	3,693	0.03%
2021/07/08	5	58.00	0	0.00	58.00	5	3,701	0.14%
2021/07/06	5	59.70	0	0.00	58.80	5	3,746	0.13%
2021/07/05	1	59.90	0	0.00	59.90	1	3,774	0.03%
2021/07/02	1	60.20	2	60.10	60.30	-1	3,778	-0.03%
2021/07/01	0	0.00	5	62.50	60.40	-5	3,785	-0.13%
2021/06/30	0	0.00	1	60.20	61.50	-1	3,783	-0.03%
2021/06/28	1	62.40	0	0.00	61.20	1	3,809	0.03%
2021/06/25	1	60.00	1	60.80	60.30	0	3,848	0.00%
2021/06/24	1	60.30	0	0.00	60.30	1	4,107	0.02%
2021/06/22	20	58.95	0	0.00	59.40	20	4,155	0.48%
2021/06/21	10	60.20	0	0.00	59.70	10	4,258	0.23%
2021/06/18	2	62.00	8	61.50	61.50	-6	4,316	-0.14%
2021/06/17	6	60.92	0	0.00	60.80	6	4,340	0.14%
2021/06/16	0	0.00	13	61.48	60.60	-13	4,393	-0.30%
2021/06/15	16	61.73	15	60.67	61.30	1	4,414	0.02%
2021/06/11	35	63.18	38	64.04	61.70	-3	4,422	-0.07%
2021/06/10	19	63.13	69	63.66	65.20	-50	4,338	-1.15%
2021/06/09	29	61.69	10	61.20	61.30	19	4,292	0.44%
2021/06/08	4	59.20	0	0.00	58.80	4	4,213	0.09%
2021/06/07	0	0.00	7	58.86	58.80	-7	4,292	-0.16%
2021/06/04	5	59.42	17	58.05	59.00	-12	4,314	-0.28%
2021/06/03	0	0.00	1	57.30	57.20	-1	4,297	-0.02%
2021/06/02	17	56.71	10	56.50	56.40	7	4,387	0.16%
2021/06/01	14.1	56.04	4	56.18	57.10	10.1	4,669	0.22%
2021/05/31	0	0.00	8	55.99	55.90	-8	4,739	-0.17%
2021/05/28	2	56.50	2	57.10	56.70	0	4,933	0.00%
2021/05/27	14	58.18	4	57.78	56.70	10	5,072	0.20%
2021/05/26	6	56.90	9	57.67	58.00	-3	5,281	-0.06%
2021/05/25	4	55.88	11	56.60	56.00	-7	5,932	-0.12%
2021/05/24	5	56.00	3	56.50	56.00	2	6,253	0.03%
2021/05/21	12	55.63	32	56.00	56.10	-20	6,850	-0.29%
2021/05/20	3	56.80	3	57.10	55.30	0	6,931	0.00%
2021/05/19	9	56.30	9	57.00	56.30	0	7,104	0.00%
2021/05/18	2	55.70	13	56.65	56.80	-11	7,124	-0.15%
2021/05/17	101	58.80	15	61.71	55.10	86	7,179	1.20%	大買/
2021/05/14	6	61.72	6	62.63	61.00	0	7,191	0.00%
2021/05/13	14	63.22	9	64.80	62.00	5	7,125	0.07%
2021/05/12	24	63.35	23.4	65.00	61.60	0.6	7,022	0.01%
2021/05/11	14	64.06	11	63.21	62.20	3	6,779	0.04%
2021/05/10	4	63.83	13	63.65	63.80	-9	6,730	-0.13%
2021/05/07	2	63.40	18	64.40	64.80	-16	6,707	-0.24%
2021/05/06	24	60.84	0	0.00	60.10	24	6,690	0.36%
2021/05/05	6	61.60	7	61.99	61.50	-1	6,721	-0.01%
2021/05/04	9	63.31	6	65.20	61.80	3	6,735	0.04%
2021/05/03	3	66.13	27.1	67.25	65.10	-24.1	6,708	-0.36%
2021/04/29	2	64.20	1	64.60	65.00	1	6,634	0.02%
2021/04/28	10.1	64.66	14.1	64.88	63.70	-4.1	6,579	-0.06%
2021/04/27	1	64.90	8	63.73	64.90	-7	6,491	-0.11%
2021/04/26	12.1	59.66	1	59.90	59.00	11.1	6,475	0.17%
2021/04/23	1.1	60.23	1	60.60	60.00	0.1	6,537	0.00%
2021/04/22	2.1	62.67	1	64.80	61.00	1.1	6,591	0.02%
2021/04/21	2	63.55	3.1	63.88	63.60	-1.1	6,617	-0.02%
2021/04/20	0.1	63.03	0	0.00	63.10	0.1	6,635	0.00%
2021/04/19	26.2	63.25	11	63.40	63.00	15.2	6,668	0.23%
2021/04/16	1.1	64.51	0	0.00	64.60	1.1	6,663	0.02%
2021/04/15	6	64.92	8	65.11	64.70	-2	6,662	-0.03%
2021/04/14	14	65.55	10	66.50	64.80	4	6,665	0.06%
2021/04/13	3	68.13	0	0.00	67.00	3	6,646	0.05%
2021/04/12	2	68.25	1	68.40	68.30	1	6,637	0.02%
2021/04/09	3	67.27	1	67.20	67.60	2	6,640	0.03%
2021/04/08	1	67.00	4	66.80	66.90	-3	6,677	-0.04%
2021/04/07	2	67.70	5.3	67.28	67.30	-3.3	6,690	-0.05%
2021/04/06	3.5	67.61	2	67.70	67.70	1.5	6,743	0.02%
2021/04/01	4	70.05	4	68.75	68.80	0	6,775	0.00%
2021/03/31	2	68.95	2	69.95	68.60	0	6,770	0.00%
2021/03/30	3	70.30	11	70.16	69.70	-8	6,740	-0.12%
2021/03/29	14	72.16	11.1	70.56	70.50	2.9	6,726	0.04%
2021/03/26	7	67.41	7	68.07	67.40	0	6,538	0.00%
2021/03/25	10.1	67.64	10	68.88	67.30	0.1	6,550	0.00%
2021/03/24	26	68.16	27	68.57	68.00	-1	6,543	-0.02%
2021/03/23	2	68.85	2	67.30	67.00	0	6,627	0.00%
2021/03/22	1	66.50	0	0.00	66.50	1	6,765	0.02%
2021/03/19	7.2	69.18	8	69.60	67.90	-0.8	6,757	-0.01%
2021/03/18	5	69.72	2	70.50	69.40	3	6,861	0.04%
2021/03/17	2	69.80	1	69.40	69.40	1	6,941	0.01%
2021/03/16	7.2	70.51	6	71.70	70.00	1.2	6,999	0.02%
2021/03/15	19	72.05	16.8	73.42	70.30	2.2	6,972	0.03%
2021/03/12	7	70.14	4	71.00	69.70	3	6,925	0.04%
2021/03/11	7	70.39	10	70.10	69.80	-3	6,910	-0.04%
2021/03/10	0	69.18	0	0.00	68.60	0	6,834	0.00%
2021/03/08	10	71.31	4	71.40	69.60	6	6,767	0.09%
2021/03/05	25	72.08	26	72.60	71.20	-1	6,717	-0.01%
2021/03/04	13	71.55	13	70.40	69.50	0	6,556	0.00%
2021/03/03	40	71.10	32	72.13	70.70	8	6,510	0.12%
2021/03/02	13	70.18	20	71.94	68.50	-7	6,312	-0.11%
2021/02/26	14	73.53	16	72.73	72.30	-2	6,183	-0.03%
2021/02/25	53.2	79.02	67	79.48	73.50	-13.8	5,946	-0.23%
2021/02/24	34	69.04	48	73.11	75.00	-14	5,262	-0.27%
2021/02/23	76.3	73.65	257.1	72.26	68.20	-180.8	4,942	-3.66%	大賣/鉅額交易
2021/02/22	43	67.70	40	69.90	69.90	3	4,372	0.07%
2021/02/19	27	60.71	54	62.86	63.60	-27	4,321	-0.62%
2021/02/18	22.2	58.86	24	58.03	57.90	-1.8	4,168	-0.04%
2021/02/17	24.4	60.50	14	58.69	57.50	10.4	4,151	0.25%
2021/02/05	23	58.43	20	59.54	60.70	3	4,074	0.07%
2021/02/04	1	55.20	0	0.00	55.20	1	3,987	0.03%
2021/02/03	2	57.50	11	58.50	55.40	-9	4,012	-0.22%
2021/02/02	0	0.00	5	53.88	55.40	-5	4,007	-0.12%
2021/02/01	2	55.20	3	54.17	53.90	-1	4,020	-0.02%
2021/01/29	0	0.00	8	55.80	55.70	-8	4,022	-0.20%
2021/01/28	15	53.97	4	54.50	57.00	11	4,039	0.27%
2021/01/27	5	55.30	4	55.38	55.10	1	4,060	0.02%
2021/01/26	3.1	55.61	1	56.80	55.60	2.1	4,046	0.05%
2021/01/25	3	57.80	1	57.80	57.60	2	4,041	0.05%
2021/01/21	0	0.00	1	58.10	58.50	-1	4,064	-0.02%
2021/01/20	0	0.00	2	59.30	58.50	-2	4,191	-0.05%
2021/01/19	0	0.00	3	59.80	59.00	-3	4,206	-0.07%
2021/01/18	23	60.86	8	59.76	59.50	15	4,292	0.35%
2021/01/15	3	59.50	1	61.10	58.30	2	4,242	0.05%
2021/01/14	21	58.20	5.5	58.94	58.20	15.5	4,190	0.37%
2021/01/12	15	61.21	3	60.90	60.40	12	4,167	0.29%
2021/01/11	1	60.70	0	0.00	60.40	1	4,123	0.02%
2021/01/08	24	62.01	0	0.00	61.70	24	4,117	0.58%
2021/01/07	2	63.50	0	0.00	62.50	2	4,142	0.05%
2021/01/06	22	62.63	10	63.82	62.50	12	4,144	0.29%
2021/01/05	1	65.10	22	64.67	64.50	-21	4,131	-0.51%
2021/01/04	32	65.52	7	65.81	65.10	25	4,120	0.61%
2020/12/31	31	70.03	12	68.59	68.00	19	4,093	0.46%
2020/12/30	8	68.88	11	68.89	68.00	-3	4,020	-0.07%
2020/12/29	2	68.70	12	68.35	67.50	-10	4,001	-0.25%
2020/12/28	1	66.50	11	67.11	67.10	-10	3,951	-0.25%
2020/12/25	1	65.80	12	66.11	65.00	-11	3,926	-0.28%
2020/12/24	2.2	65.24	0	0.00	64.60	2.2	3,975	0.06%
2020/12/23	3.2	67.46	2	68.00	65.70	1.2	4,092	0.03%
2020/12/22	3	66.93	8	66.45	67.20	-5	4,277	-0.12%
2020/12/21	22	65.02	0	0.00	64.40	22	4,352	0.51%
2020/12/18	13	66.75	0	0.00	66.10	13	4,379	0.30%
2020/12/17	38	68.97	55	68.76	66.50	-17	4,481	-0.38%
2020/12/16	5	67.30	1	69.30	68.70	4	4,520	0.09%
2020/12/15	22	64.26	7	63.97	63.10	15	4,462	0.34%
2020/12/14	6	67.92	24	67.68	67.00	-18	4,441	-0.41%
2020/12/11	8	63.18	8	62.53	64.40	0	4,329	0.00%
2020/12/10	52	60.55	6	60.38	58.60	46	4,297	1.07%
2020/12/09	2	63.25	18	63.19	63.00	-16	4,236	-0.38%
2020/12/08	37	64.01	7	64.66	63.10	30	4,249	0.71%
2020/12/07	25	67.71	2	67.10	66.80	23	4,188	0.55%
2020/12/04	10	68.70	0	0.00	68.80	10	4,222	0.24%
2020/12/03	11	69.29	0	0.00	68.90	11	4,338	0.25%
2020/12/02	4	70.48	0	0.00	69.80	4	4,429	0.09%
2020/12/01	1	73.90	0	0.00	71.40	1	4,455	0.02%
2020/11/30	2	71.50	12	71.83	75.00	-10	4,491	-0.22%
2020/11/27	0	0.00	21	70.00	70.50	-21	4,395	-0.48%
2020/11/26	1.3	68.37	0	0.00	68.30	1.3	4,415	0.03%
2020/11/25	14	68.68	6	68.50	68.30	8	4,450	0.18%
2020/11/24	0	0.00	2	69.70	68.30	-2	4,468	-0.04%
2020/11/23	5	70.60	0	0.00	69.80	5	4,558	0.11%
2020/11/20	0	0.00	1	70.80	69.80	-1	4,668	-0.02%
2020/11/19	0	0.00	1	71.90	70.60	-1	4,729	-0.02%
2020/11/18	10	71.50	14	71.79	71.70	-4	4,788	-0.08%
2020/11/17	1	69.90	6	69.67	70.50	-5	4,781	-0.10%
2020/11/16	1.7	68.56	2	69.15	68.50	-0.3	4,748	-0.01%
2020/11/13	11	68.59	11	67.91	69.20	0	4,768	0.00%
2020/11/12	32	68.04	1	67.00	67.20	31	4,766	0.65%
2020/11/11	13	70.18	3	70.03	70.20	10	4,713	0.21%
2020/11/10	6	69.82	10	69.58	69.20	-4	4,693	-0.09%
2020/11/06	2	73.20	10	72.60	73.00	-8	4,700	-0.17%
2020/11/05	12	73.52	12	72.33	72.00	0	4,700	0.00%
2020/11/04	27	70.16	9	69.77	71.90	18	4,685	0.38%
2020/11/03	8	71.80	0	0.00	71.50	8	4,760	0.17%
2020/11/02	1	72.30	0	0.00	72.50	1	5,048	0.02%
2020/10/30	10	73.15	10	72.30	72.30	0	5,295	0.00%
2020/10/29	8	71.88	5	73.60	73.60	3	5,566	0.05%
2020/10/28	5	74.82	3	76.60	73.30	2	5,642	0.04%
2020/10/27	1	74.20	1	73.80	73.80	0	5,492	0.00%
2020/10/26	50	75.32	2	76.80	73.90	48	5,455	0.88%
2020/10/23	1	79.60	3	78.83	78.20	-2	5,465	-0.04%
2020/10/22	2	78.35	0	0.00	78.00	2	5,513	0.04%
2020/10/21	2	80.60	2	80.70	80.00	0	5,565	0.00%
2020/10/20	2	82.15	2	82.45	81.30	0	5,594	0.00%
2020/10/19	2	80.50	1.1	81.16	80.50	1	5,741	0.02%
2020/10/16	0	0.00	1	81.00	80.00	-1	5,794	-0.02%
2020/10/15	11	78.75	2	80.00	78.50	9	5,974	0.15%
2020/10/14	0	0.00	1	81.60	80.70	-1	5,932	-0.02%
2020/10/12	0	0.00	3	82.47	82.00	-3	6,171	-0.05%
2020/10/08	0	0.00	15	83.51	83.80	-15	6,154	-0.24%
2020/10/07	1	82.70	0	0.00	82.10	1	6,126	0.02%
2020/10/05	1	83.50	2	84.20	83.20	-1	6,329	-0.02%
2020/09/30	1	84.30	0	0.00	84.50	1	6,296	0.02%
2020/09/29	6	83.42	3	86.33	83.10	3	6,250	0.05%
2020/09/28	8	89.30	7	88.40	86.60	1	6,179	0.02%
2020/09/25	12	89.53	6	89.58	89.80	6	6,085	0.10%
2020/09/24	6	84.13	26	86.24	87.00	-20	5,943	-0.34%
2020/09/23	1	82.70	1	82.20	82.10	0	5,835	0.00%
2020/09/22	5	83.90	11	83.90	82.00	-6	5,850	-0.10%
2020/09/21	7	86.60	22	86.86	87.60	-15	5,772	-0.26%
2020/09/18	3	80.73	9	81.79	84.30	-6	5,617	-0.11%
2020/09/17	1	76.50	1	76.30	76.70	0	5,538	0.00%
2020/09/16	4	77.20	10	76.91	76.20	-6	5,639	-0.11%
2020/09/15	12	75.78	6	78.05	77.90	6	5,859	0.10%
2020/09/14	2	72.90	4.1	74.24	73.20	-2.1	6,484	-0.03%
2020/09/11	3	72.27	2	73.90	72.50	1	6,448	0.02%
2020/09/10	1	75.80	5	75.10	74.20	-4	6,403	-0.06%
2020/09/09	2	76.20	1	77.00	76.20	1	6,357	0.02%
2020/09/08	11	73.38	20	73.80	79.50	-9	6,465	-0.14%
2020/09/07	40	76.66	31	74.32	73.70	9	6,794	0.13%
2020/09/04	11	79.01	23	80.01	79.60	-12	6,897	-0.17%
2020/09/03	5.1	81.94	26	81.40	81.10	-20.9	7,026	-0.30%
2020/09/02	7	83.69	22	83.23	83.20	-15	7,141	-0.21%
2020/09/01	5	82.98	9	82.58	82.40	-4	7,202	-0.06%
2020/08/31	12	85.71	2	85.10	84.80	10	7,385	0.14%
2020/08/28	0	0.00	4	85.68	85.90	-4	7,430	-0.05%
2020/08/27	19	90.14	15	86.94	86.00	4	7,414	0.05%
2020/08/26	3	89.27	4	87.83	90.00	-1	7,324	-0.01%
2020/08/25	2	84.00	0	0.00	84.00	2	7,237	0.03%
2020/08/24	10	88.00	1	90.00	87.50	9	7,179	0.13%
2020/08/21	0	0.00	4	86.15	88.10	-4	7,111	-0.06%
2020/08/20	1	85.50	0	0.00	85.50	1	7,105	0.01%
2020/08/19	2	95.40	1	96.00	95.00	1	7,134	0.01%
2020/08/18	2	89.75	2	92.00	92.00	0	7,195	0.00%
2020/08/14	1	86.20	8	85.56	86.30	-7	7,602	-0.09%
2020/08/13	5	83.00	5.4	84.00	84.00	-0.4	7,629	0.00%
2020/08/12	0	0.00	4	89.78	89.90	-4	7,628	-0.05%
2020/08/11	4	85.20	4	83.80	83.00	0	7,683	0.00%
2020/08/07	5	89.44	12	88.27	88.40	-7	7,921	-0.09%
2020/08/06	60	97.42	30	90.47	88.90	30	7,784	0.39%
2020/08/05	52	93.24	33.2	94.64	97.30	18.8	7,510	0.25%
2020/08/04	24	85.60	16	87.95	88.70	8	7,303	0.11%
2020/08/03	5	76.38	4	77.10	80.70	1	7,057	0.01%
2020/07/31	0	0.00	2	73.40	73.40	-2	7,025	-0.03%
2020/07/30	1	66.80	1	66.80	66.80	0	7,119	0.00%
2020/07/29	6	60.05	5	63.54	60.80	1	7,196	0.01%
2020/07/28	2	63.85	8	65.50	63.70	-6	7,102	-0.08%
2020/07/27	2.1	70.70	6	70.70	70.70	-3.9	7,029	-0.06%
2020/07/24	3	80.83	4	79.73	78.50	-1	6,962	-0.01%
2020/07/23	7	78.06	5	73.96	83.50	2	6,935	0.03%
2020/07/22	0	0.00	7	76.20	76.20	-7	6,797	-0.10%
2020/07/21	9	69.30	98	69.30	69.30	-89	6,840	-1.30%
2020/07/17	6	85.50	5	85.50	85.50	1	6,832	0.01%
2020/07/16	54	102.19	20	95.58	95.00	34	7,106	0.48%
2020/07/15	1	105.50	0	0.00	105.50	1	6,884	0.01%
2020/07/14	0.1	117.00	0	0.00	117.00	0.1	6,897	0.00%
2020/07/13	3.1	130.00	2	130.00	130.00	1.1	6,907	0.02%
2020/07/10	33.1	139.15	55	157.90	144.00	-22	6,869	-0.32%
2020/07/07	3	120.00	10	120.00	120.00	-7	6,671	-0.10%
2020/07/06	10	109.40	12	109.50	109.50	-2	6,653	-0.03%
2020/07/03	4	99.70	20.6	99.70	99.70	-16.6	6,600	-0.25%
2020/07/02	1	90.40	2	90.50	90.70	-1	6,491	-0.02%
2020/07/01	1	80.00	3	82.50	82.50	-2	6,443	-0.03%
2020/06/30	0	0.00	1	69.00	75.00	-1	6,365	-0.02%
2020/06/29	53	68.96	5	68.70	69.00	48	6,295	0.76%
2020/06/24	10	61.00	2.1	61.57	62.80	7.9	6,200	0.13%
2020/06/23	57	57.81	5	60.22	60.50	52	6,119	0.85%
2020/06/22	26	61.12	27	63.36	63.40	-1	5,992	-0.02%
2020/06/19	63	57.57	21	56.85	57.70	42	5,721	0.73%
2020/06/18	0	0.00	2	52.50	52.50	-2	5,004	-0.04%
2020/06/17	0	0.00	1	47.75	47.75	-1	5,011	-0.02%
2020/06/16	0	0.00	2	43.45	43.45	-2	5,058	-0.04%
2020/06/12	24	38.85	16	36.77	39.50	8	5,061	0.16%
2020/06/11	72	45.60	27	44.68	40.00	45	4,892	0.92%
2020/06/10	2	40.15	7	42.10	43.45	-5	4,432	-0.11%
2020/06/09	8	39.02	15.2	38.56	39.50	-7.2	4,238	-0.17%
2020/06/08	14	37.84	20.2	38.61	39.35	-6.2	4,075	-0.15%
2020/06/05	4	36.64	1	35.80	36.95	3	3,890	0.08%
2020/06/04	18	36.33	8	36.93	36.45	10	3,811	0.26%
2020/06/03	0	0.00	23	35.13	35.20	-23	3,625	-0.63%
2020/06/02	2	31.80	0	0.00	32.00	2	3,549	0.06%
2020/06/01	3	31.70	0	0.00	31.55	3	3,507	0.09%
2020/05/29	0	0.00	3	30.40	31.00	-3	3,477	-0.09%
2020/05/27	16	29.96	1	26.90	28.00	15	3,416	0.44%
2020/05/26	2	29.98	1	30.00	29.50	1	3,390	0.03%
2020/05/25	0	0.00	1	30.85	31.50	-1	3,372	-0.03%
2020/05/22	9	30.50	8	27.94	31.50	1	3,336	0.03%
2020/05/20	17	33.69	16.2	34.22	33.60	0.9	3,205	0.03%
2020/05/19	2	32.20	3	32.20	32.20	-1	2,740	-0.04%
2020/05/18	1	29.30	3	29.30	29.30	-2	2,687	-0.07%
2020/05/15	1	26.65	5	26.65	26.65	-4	2,638	-0.15%
2020/05/14	6	23.88	4.7	24.18	24.25	1.3	2,507	0.05%
2020/05/13	2	22.00	4	22.03	22.05	-2	2,282	-0.09%
2020/05/12	0	0.00	8	20.11	20.05	-8	2,200	-0.36%
2020/05/11	6	19.97	0	0.00	20.20	6	2,204	0.27%
2020/05/08	5	22.05	6	21.87	21.15	-1	2,175	-0.05%
2020/05/07	2	21.60	0	0.00	22.10	2	2,105	0.10%
2020/05/06	11	22.43	5	22.21	22.00	6	2,043	0.29%
2020/05/05	17	22.21	0	0.00	22.25	17	1,938	0.88%
2020/05/04	0	0.00	2	20.00	21.35	-2	1,830	-0.11%
2020/04/30	2	19.50	0	0.00	19.45	2	1,738	0.12%
2020/04/29	1	19.10	2	19.10	19.10	-1	1,712	-0.06%
2020/04/28	0	0.00	1	18.50	18.60	-1	1,690	-0.06%
2020/04/27	2	19.00	0	0.00	18.90	2	1,676	0.12%
2020/04/24	0	0.00	2	19.35	19.30	-2	1,636	-0.12%
2020/04/23	1	19.40	5	18.05	19.50	-4	1,568	-0.26%
2020/04/21	2.5	19.41	0	0.00	19.35	2.5	1,382	0.18%
2020/04/20	10	20.09	4	20.10	20.10	6	1,250	0.48%
2020/03/25	0	0.00	1	12.75	12.90	-1	890	-0.11%
2020/03/24	0	0.00	2	12.60	12.80	-2	885	-0.23%
2020/03/20	0	0.00	1	12.90	13.15	-1	880	-0.11%
2020/03/17	2	11.70	2	12.30	12.35	0	818	0.00%
2020/03/16	0	0.00	58	12.80	12.80	-58	805	-7.20%
2020/03/13	3	12.70	2	13.20	13.20	1	796	0.13%
2020/03/12	0	0.00	0.2	14.10	14.10	-0.2	776	-0.03%
2020/03/09	0.2	15.40	0	0.00	15.50	0.2	750	0.03%
2020/03/04	0	0.00	3	14.15	14.15	-3	658	-0.46%
2020/02/19	0	0.00	3	14.20	14.20	-3	640	-0.47%
2020/02/13	1	14.30	0	0.00	14.30	1	632	0.16%
2020/02/12	1	14.70	1	14.80	14.60	0	626	0.00%
2020/02/11	0	0.00	2	14.55	14.50	-2	597	-0.33%
2020/02/07	1	13.80	0	0.00	13.95	1	577	0.17%
2020/02/06	0.1	13.95	0	0.00	14.00	0.1	574	0.02%
2020/02/05	0.2	13.85	0	0.00	13.80	0.2	571	0.03%
2020/02/03	3	13.60	0	0.00	14.05	3	568	0.53%
2020/01/31	1	13.75	0	0.00	13.95	1	556	0.18%
2020/01/16	3	14.05	0	0.00	14.10	3	527	0.57%
2020/01/09	0	0.00	2	14.55	14.50	-2	481	-0.42%
2020/01/03	2	14.10	0	0.00	14.20	2	486	0.41%
2019/12/23	0	0.00	3	14.75	14.65	-3	509	-0.59%
2019/12/18	0	0.00	2	14.55	14.65	-2	531	-0.38%
2019/12/05	10	14.60	10	14.70	15.30	0	477	0.00%
2019/11/29	0	0.00	1	14.15	14.20	-1	428	-0.23%
2019/11/22	0	0.00	2	14.55	14.40	-2	413	-0.48%
2019/11/20	1	13.85	0	0.00	14.00	1	355	0.28%
2019/11/08	0	0.00	3	13.45	13.40	-3	351	-0.85%
2019/11/07	0	0.00	2	13.50	13.50	-2	353	-0.57%
2019/11/05	0	0.00	2	13.33	13.40	-2	346	-0.58%
2019/11/01	0	0.00	2	13.30	13.35	-2	346	-0.58%
2019/10/29	0	0.00	3	13.35	13.30	-3	355	-0.84%
2019/10/28	0	0.00	3	13.30	13.30	-3	365	-0.82%
2019/10/08	0	0.00	2	13.35	13.30	-2	547	-0.37%
2019/10/07	0	0.00	6	13.35	13.40	-6	540	-1.11%
2019/10/02	1	13.55	0	0.00	13.60	1	535	0.19%
2019/09/27	1	14.15	0	0.00	13.90	1	532	0.19%
2019/09/26	2	14.28	0	0.00	14.30	2	524	0.38%
2019/09/25	1	14.25	0	0.00	14.50	1	512	0.19%
2019/09/24	2	14.25	0	0.00	14.20	2	501	0.40%
2019/09/19	5	14.05	0	0.00	14.10	5	491	1.02%
2019/09/18	10	14.15	0	0.00	14.05	10	500	2.00%
2019/09/10	0	0.00	10	13.95	14.00	-10	497	-2.01%
2019/07/24	0	0.00	1	14.25	14.10	-1	458	-0.22%
2019/07/17	0	0.00	1	14.10	14.05	-1	422	-0.24%
2019/07/15	0	0.00	3	14.60	14.95	-3	334	-0.90%
2019/07/11	0	0.00	2	13.55	13.55	-2	276	-0.72%
2019/07/05	0	0.00	2	13.53	13.60	-2	283	-0.70%
2019/07/03	0	0.00	1	13.55	13.40	-1	290	-0.34%
2019/07/01	2	13.28	0	0.00	13.25	2	290	0.69%
2019/06/28	2	13.38	0	0.00	13.35	2	289	0.69%
2019/06/26	2	13.35	0	0.00	13.30	2	301	0.66%
2019/06/19	1	13.65	0	0.00	13.65	1	310	0.32%
2019/06/11	0	0.00	0	13.70	13.60	0	363	0.00%
2019/06/10	0	0.00	10	13.75	13.65	-10	406	-2.46%
2019/05/31	1	13.75	0	0.00	13.75	1	758	0.13%
2019/05/29	1	13.65	0	0.00	13.60	1	760	0.13%
2019/05/17	1	14.00	0	0.00	14.00	1	784	0.13%
2019/05/10	0	13.75	0	0.00	13.65	0	796	0.00%
2019/04/25	0	14.85	0	0.00	14.85	0	831	0.00%
2019/04/18	1	14.90	0	0.00	14.80	1	847	0.12%
2019/04/15	0	0.00	1	15.30	15.10	-1	925	-0.11%
2019/04/02	0	0.00	1	15.00	14.90	-1	989	-0.10%
2019/03/28	1	15.10	0	0.00	15.00	1	983	0.10%
2019/03/14	0	16.60	0	0.00	16.60	0	1,069	0.00%
2019/03/13	1	17.00	0	0.00	16.90	1	1,082	0.09%
2019/03/12	23	16.67	0	0.00	17.50	23	1,055	2.18%
2019/03/11	0	0.00	2.5	16.72	17.00	-2.5	984	-0.25%
2019/03/08	1	15.00	3	15.67	16.10	-2	945	-0.21%
2019/03/07	0	0.00	3	15.02	15.45	-3	1,011	-0.30%
2019/02/25	1	14.10	0	0.00	14.15	1	1,030	0.10%
2019/02/22	1	14.25	0	0.00	14.30	1	1,029	0.10%
2019/02/15	2	14.85	0	0.00	14.70	2	1,023	0.20%
2019/02/11	0	0.00	2	14.85	14.80	-2	1,002	-0.20%
2019/01/25	0	0.00	1	14.50	14.40	-1	978	-0.10%
2019/01/08	0	0.00	2	14.50	14.25	-2	952	-0.21%
2019/01/03	0	0.00	3	13.58	13.80	-3	889	-0.34%
2019/01/02	0	0.00	1	13.10	13.00	-1	889	-0.11%
2018/12/27	0	0.00	1	12.70	12.65	-1	965	-0.10%
2018/12/26	2	12.55	0	0.00	12.45	2	972	0.21%
2018/12/21	0	0.00	2	12.93	12.80	-2	998	-0.20%
2018/12/19	1	13.15	0	0.00	13.05	1	982	0.10%
2018/12/18	0	0.00	1	13.45	13.20	-1	975	-0.10%
2018/12/14	0	0.00	1	13.25	13.10	-1	945	-0.11%
2018/12/13	1	13.30	4	13.00	13.25	-3	937	-0.32%
2018/12/12	1	12.60	3	12.55	12.70	-2	917	-0.22%
2018/12/11	4	12.46	0	0.00	12.35	4	904	0.44%
2018/12/10	1	13.00	1	13.25	12.65	0	878	0.00%
2018/12/07	1	13.25	0	0.00	13.30	1	865	0.12%
2018/12/06	3	13.53	1	14.00	13.30	2	857	0.23%
2018/12/05	2	13.93	3	14.02	13.95	-1	834	-0.12%
2018/12/04	2	14.00	1	14.25	14.05	1	828	0.12%
2018/11/30	4	14.40	2	14.68	14.05	2	749	0.27%
2018/11/29	1	15.25	0	0.00	14.95	1	593	0.17%
2018/11/28	2	14.78	0	0.00	14.95	2	574	0.35%
2018/11/27	1	15.05	0	0.00	15.10	1	550	0.18%
2018/11/23	2	16.28	1	16.30	16.10	1	525	0.19%
2018/11/21	2	16.55	0	0.00	16.55	2	516	0.39%
2018/11/20	1	16.65	0	0.00	16.75	1	513	0.19%
2018/11/16	0	0.00	1	16.75	16.75	-1	502	-0.20%
2018/11/15	1	16.40	0	0.00	16.65	1	502	0.20%
2018/11/13	1	16.50	1	16.60	16.55	0	515	0.00%
2018/10/24	1	17.00	0	0.00	17.15	1	605	0.17%
2018/10/05	1	19.00	2	18.90	18.80	-1	614	-0.16%
2018/10/02	0	0.00	2	18.10	18.10	-2	581	-0.34%
2018/10/01	0	0.00	1	18.00	17.95	-1	578	-0.17%
2018/09/17	2	17.60	0	0.00	17.60	2	603	0.33%
2018/09/12	0	0.00	1	17.95	17.95	-1	633	-0.16%
2018/09/10	1	17.80	2	18.18	17.80	-1	634	-0.16%
2018/09/07	0	0.00	1	17.85	17.80	-1	640	-0.16%
2018/08/27	0	0.00	7	17.50	17.50	-7	968	-0.72%
2018/08/16	5	18.00	0	0.00	18.00	5	1,141	0.44%
2018/08/10	4	19.63	0	0.00	19.50	4	1,133	0.35%
2018/08/09	1	19.90	0	0.00	19.90	1	1,114	0.09%
2018/08/08	1	19.95	0	0.00	19.95	1	1,114	0.09%
2018/07/31	2	20.10	0	0.00	20.10	2	1,124	0.18%
2018/07/27	2	20.20	0	0.00	20.20	2	1,132	0.18%
2018/07/17	0	0.00	3	20.55	20.40	-3	1,225	-0.24%
2018/07/09	0	0.00	2	20.00	20.00	-2	1,157	-0.17%
2018/07/06	0	0.00	1	19.90	19.90	-1	1,163	-0.09%
2018/06/27	0	0.00	3	20.40	20.30	-3	1,214	-0.25%
2018/06/26	0	0.00	1	20.30	20.30	-1	1,237	-0.08%
2018/06/25	0	0.00	10	21.00	20.50	-10	1,251	-0.80%
2018/06/06	1	21.55	0	0.00	21.30	1	1,421	0.07%
2018/06/04	4	22.40	1	22.50	22.45	3	1,363	0.22%
2018/06/01	0	0.00	3	21.43	21.65	-3	1,163	-0.26%
2018/05/28	1	20.05	0	0.00	20.05	1	998	0.10%
2018/05/23	0	0.00	1	20.15	20.20	-1	997	-0.10%
2018/05/04	1	21.10	1	21.55	20.95	0	998	0.00%
2018/05/02	2	21.90	0	0.00	21.75	2	961	0.21%
2018/04/11	0	0.00	1	21.75	21.45	-1	1,081	-0.09%
2018/04/09	1	21.85	0	0.00	21.85	1	1,071	0.09%
2018/03/28	0	0.00	2	21.60	21.60	-2	1,021	-0.20%
2018/03/27	1	22.15	40	22.02	21.70	-39	1,006	-3.87%
2018/03/26	41	22.65	10	22.30	22.60	31	952	3.25%
2018/03/23	0	0.00	1	21.00	21.20	-1	845	-0.12%
2018/03/21	2	21.73	0	0.00	21.70	2	866	0.23%
2018/03/20	0	0.00	10	21.50	21.85	-10	858	-1.16%
2018/03/19	5	21.54	0	0.00	21.70	5	847	0.59%
2018/03/16	0	0.00	1	21.40	21.20	-1	836	-0.12%
2018/03/15	1	20.75	20	20.85	21.00	-19	820	-2.32%
2018/03/14	20	21.00	1	21.05	21.00	19	815	2.33%
2018/03/13	1	20.70	0	0.00	20.65	1	811	0.12%
2018/03/12	1	20.60	0	0.00	20.65	1	815	0.12%
2018/03/09	1	20.70	0	0.00	20.65	1	824	0.12%
2018/03/07	0	0.00	15	21.05	20.90	-15	831	-1.80%
2018/03/06	0	0.00	15	20.95	20.80	-15	829	-1.81%
2018/03/05	14	21.04	1	20.95	20.95	13	835	1.56%
2018/03/02	16	20.60	0	0.00	20.60	16	825	1.94%
2018/03/01	0	0.00	1	20.60	20.85	-1	827	-0.12%
2018/02/27	1	20.60	0	0.00	20.65	1	827	0.12%
2018/02/23	1	20.60	0	0.00	20.60	1	836	0.12%
2018/02/21	0	0.00	30	20.00	20.45	-30	900	-3.33%
2018/02/12	0	0.00	2	19.95	19.95	-2	980	-0.20%
2018/02/09	31	19.89	1	19.95	20.10	30	982	3.05%
2018/02/06	0	0.00	8	20.29	20.10	-8	986	-0.81%
2018/02/05	10	21.50	0	0.00	21.35	10	1,000	1.00%
2018/01/29	11	22.32	0	0.00	22.30	11	993	1.11%
2018/01/26	1	22.45	0	0.00	22.55	1	984	0.10%
2018/01/25	0	0.00	2	22.60	22.45	-2	988	-0.20%
2018/01/19	0	0.00	1	22.85	22.65	-1	974	-0.10%
2018/01/18	1	22.55	0	0.00	22.55	1	962	0.10%
2018/01/17	1	22.60	5	22.64	22.60	-4	955	-0.42%
2018/01/16	27	23.38	22	23.11	22.95	5	946	0.53%
2018/01/15	2	23.28	21	23.09	23.05	-19	912	-2.08%
2018/01/12	1	22.70	13	22.56	22.60	-12	811	-1.48%
2018/01/11	0	0.00	35	22.19	22.20	-35	764	-4.58%
2018/01/10	35	22.31	0	0.00	22.15	35	772	4.53%
2018/01/09	0	0.00	31	22.16	22.10	-31	760	-4.08%
2018/01/08	30	22.10	0	0.00	22.20	30	756	3.96%
2018/01/05	17	21.98	0	0.00	22.05	17	750	2.27%
2018/01/03	1	22.15	30	22.07	22.05	-29	746	-3.88%
2018/01/02	3	22.12	10	22.20	22.15	-7	742	-0.94%