中天 (4128)-元大-左營券商分點個股進出

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
▼0.60
漲幅
-1.46%
成交量
2,859張
產業
上櫃生技醫療類股
485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－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/22	1.1	41.24	0	0.00	41.20	1.1	1,713	0.06%
2024/05/21	0.1	41.95	0	0.00	41.90	0.1	1,705	0.00%
2024/05/20	0.1	42.70	0	0.00	42.25	0.1	1,705	0.01%
2024/05/17	0	0.00	1	42.25	42.55	-1	1,686	-0.06%
2024/05/16	0	0.00	5.4	42.87	43.00	-5.4	1,664	-0.32%
2024/05/15	1	41.94	0	0.00	41.60	1	1,616	0.06%
2024/05/13	1.1	41.00	0	0.00	40.90	1.1	1,638	0.07%
2024/05/10	1	40.70	0	0.00	41.40	1	1,644	0.06%
2024/05/09	0	0.00	0	41.30	40.80	0	1,649	0.00%
2024/05/08	0.2	41.43	0	0.00	41.40	0.2	1,658	0.01%
2024/05/07	1.5	41.78	2	41.50	41.35	-0.5	1,677	-0.03%
2024/05/06	2.7	42.51	0	0.00	42.15	2.7	1,675	0.16%
2024/05/03	1	42.30	4	42.34	42.40	-3	1,672	-0.18%
2024/05/02	0	0.00	1.1	42.17	42.20	-1.1	1,676	-0.07%
2024/04/30	0.1	41.43	1	41.70	41.80	-0.9	1,681	-0.05%
2024/04/26	0.5	40.73	0	0.00	40.80	0.5	1,684	0.03%
2024/04/25	2.1	40.97	0	0.00	40.75	2.1	1,686	0.12%
2024/04/24	0.3	41.15	1	41.35	41.10	-0.7	1,690	-0.04%
2024/04/23	1.2	41.17	0	0.00	41.60	1.2	1,699	0.07%
2024/04/19	1.9	40.16	0	0.00	39.60	1.9	1,665	0.11%
2024/04/17	0.5	41.88	0	0.00	41.50	0.5	1,606	0.03%
2024/04/16	0	0.00	0.9	42.27	41.65	-0.9	1,600	-0.05%
2024/04/11	0	45.55	1.8	45.54	45.30	-1.7	1,554	-0.11%
2024/04/10	1	45.35	1.7	45.50	45.35	-0.7	1,572	-0.04%
2024/04/09	0	0.00	1	45.00	44.80	-1	1,570	-0.06%
2024/04/08	1	45.25	0.3	45.65	45.10	0.7	1,565	0.05%
2024/04/03	0	44.60	0	0.00	44.80	0	1,551	0.00%
2024/04/02	0	44.70	2	44.83	44.70	-2	1,556	-0.13%
2024/04/01	1.8	45.65	4	45.35	44.75	-2.2	1,577	-0.14%
2024/03/29	1.3	44.59	0	0.00	44.70	1.3	1,568	0.09%
2024/03/28	2.6	44.79	0	0.00	44.55	2.6	1,575	0.16%
2024/03/27	0	0.00	0.6	45.09	44.80	-0.6	1,573	-0.04%
2024/03/26	2.6	44.27	0	0.00	44.20	2.6	1,557	0.17%
2024/03/22	0	0.00	0.3	44.45	44.45	-0.3	1,565	-0.02%
2024/03/21	0	44.00	0	0.00	44.10	0	1,562	0.00%
2024/03/20	2	43.50	0	0.00	43.40	2	1,553	0.13%
2024/03/19	0	43.45	0	0.00	43.05	0	1,547	0.00%
2024/03/15	0.3	44.43	0	0.00	43.90	0.3	1,535	0.02%
2024/03/14	17	44.88	4	45.00	44.45	13	1,528	0.85%
2024/03/13	4	44.20	4	43.90	44.25	0	1,515	0.00%
2024/03/12	10	45.19	0	0.00	45.00	10	1,492	0.67%
2024/03/11	0.4	45.19	2	45.00	45.20	-1.6	1,497	-0.10%
2024/03/08	10.3	47.50	5.1	46.95	45.50	5.2	1,514	0.34%
2024/03/07	10	47.64	4.5	46.74	48.85	5.5	1,426	0.38%
2024/03/06	2	44.56	1.2	44.68	44.50	0.8	1,259	0.06%
2024/03/05	0.1	45.00	0.1	45.15	44.90	0	1,257	0.00%
2024/03/04	0.3	45.51	0	0.00	45.10	0.3	1,256	0.02%
2024/03/01	2.4	46.91	0.8	46.40	45.75	1.6	1,262	0.12%
2024/02/29	0.5	46.19	1	46.15	46.45	-0.5	1,334	-0.04%
2024/02/26	1	46.10	0	0.00	47.10	1	1,377	0.07%
2024/02/23	0	0.00	0.3	46.55	46.45	-0.3	1,412	-0.02%
2024/02/21	0	0.00	1	47.55	47.10	-1	1,464	-0.07%
2024/02/16	1	46.70	2	45.93	46.90	-1	1,643	-0.06%
2024/02/15	2	45.03	0	0.00	45.35	2	1,788	0.11%
2024/02/05	2.6	46.17	0.8	46.57	45.90	1.8	1,957	0.09%
2024/02/02	0.1	46.70	0	0.00	46.50	0.1	2,879	0.00%
2024/02/01	3	46.20	0	0.00	46.05	3	3,056	0.10%
2024/01/31	0	0.00	0.5	46.64	46.45	-0.5	3,603	-0.01%
2024/01/26	0.4	48.03	0	0.00	48.40	0.4	3,827	0.01%
2024/01/25	0.3	47.70	0	0.00	47.60	0.3	3,832	0.01%
2024/01/24	0.3	48.07	0	0.00	48.00	0.3	3,840	0.01%
2024/01/23	0	0.00	0.1	48.40	48.30	-0.1	3,873	0.00%
2024/01/22	0	0.00	1.9	48.43	48.40	-1.9	3,919	-0.05%
2024/01/19	0	0.00	0.4	47.38	47.10	-0.4	4,006	-0.01%
2024/01/18	1.3	46.87	0	0.00	46.85	1.3	4,049	0.03%
2024/01/17	1	47.00	2	47.10	46.95	-1	4,107	-0.02%
2024/01/16	2.1	48.01	1	48.50	48.00	1.1	4,168	0.03%
2024/01/10	0	0.00	1	49.20	48.90	-1	4,536	-0.02%
2024/01/09	2	49.08	0	0.00	48.65	2	4,531	0.04%
2024/01/08	2	49.80	0.2	49.70	49.30	1.8	4,532	0.04%
2024/01/05	1	49.70	0.4	49.90	50.00	0.6	4,529	0.01%
2024/01/04	0.6	49.93	0	0.00	49.50	0.6	4,527	0.01%
2024/01/03	0	0.00	0.1	50.70	50.60	-0.1	4,505	0.00%
2024/01/02	2.1	50.10	0	0.00	50.20	2.1	4,494	0.05%
2023/12/28	3	50.23	0	0.00	50.30	3	4,494	0.07%
2023/12/27	7	51.23	0	0.00	50.70	7	4,486	0.16%
2023/12/26	0	0.00	0.3	50.80	50.80	-0.3	4,461	-0.01%
2023/12/25	1	50.00	1	50.10	49.85	0	4,440	0.00%
2023/12/22	0.3	50.00	3.6	49.88	50.40	-3.3	4,433	-0.07%
2023/12/21	1	49.30	1	49.70	49.75	0	4,437	0.00%
2023/12/20	4	49.61	2	49.95	49.60	2	4,433	0.05%
2023/12/19	0.1	49.55	0.2	49.55	49.50	-0.2	4,415	0.00%
2023/12/18	0.1	50.30	0	0.00	50.10	0.1	4,396	0.00%
2023/12/15	2.1	50.30	0	0.00	50.60	2.1	4,394	0.05%
2023/12/14	2.1	50.30	2.5	50.91	50.20	-0.5	4,406	-0.01%
2023/12/13	0.2	50.20	0	0.00	50.10	0.2	4,406	0.00%
2023/12/12	1.1	50.31	1.1	50.78	50.30	-0.1	4,407	0.00%
2023/12/11	0.2	50.27	2	50.10	50.10	-1.9	4,413	-0.04%
2023/12/08	1	50.60	0	0.00	50.40	1	4,416	0.02%
2023/12/07	1	50.70	1	51.10	50.60	0	4,407	0.00%
2023/12/06	0.5	50.57	0	0.00	50.60	0.5	4,406	0.01%
2023/12/05	7	51.16	0	0.00	50.90	7	4,385	0.16%
2023/12/04	2	52.35	3	52.67	52.20	-1	4,351	-0.02%
2023/12/01	1	52.30	1	53.00	52.30	0	4,337	0.00%
2023/11/29	0.2	52.10	0.2	52.50	52.50	0	4,312	0.00%
2023/11/28	1.8	52.14	7	52.04	52.00	-5.2	4,306	-0.12%
2023/11/27	5.3	53.35	2.2	53.81	52.50	3.1	4,301	0.07%
2023/11/24	7.2	52.44	1	52.60	52.50	6.2	4,254	0.15%
2023/11/23	2	52.40	3.5	52.60	52.50	-1.5	4,238	-0.04%
2023/11/22	8	52.24	3	52.60	51.60	5	4,203	0.12%
2023/11/21	1.6	51.40	1.5	51.84	52.00	0.1	4,163	0.00%
2023/11/20	0.4	51.82	0	0.00	51.70	0.4	4,131	0.01%
2023/11/17	2	51.63	0	0.00	51.40	2	4,111	0.05%
2023/11/16	5.1	52.51	0	0.00	52.10	5.1	4,060	0.13%
2023/11/15	0.1	52.90	0.2	52.70	52.60	-0.1	3,995	0.00%
2023/11/14	10.2	54.03	34	52.75	52.60	-23.8	3,935	-0.61%
2023/11/13	27	55.79	23	55.34	55.20	4	3,785	0.11%
2023/11/10	43	60.12	39	60.13	56.60	4	3,606	0.11%
2023/11/09	15	57.11	12.1	56.50	56.10	3	2,686	0.11%
2023/11/08	33	56.68	36.1	57.18	57.20	-3.1	2,573	-0.12%
2023/11/07	3	53.73	1.3	55.60	55.60	1.8	2,020	0.09%
2023/11/03	1	50.70	0	0.00	50.10	1	1,806	0.06%
2023/11/02	1	50.90	1	50.80	50.60	0	1,795	0.00%
2023/10/31	2	52.90	5	51.94	51.30	-3	1,784	-0.17%
2023/10/30	2	53.05	0	0.00	52.40	2	1,773	0.11%
2023/10/27	10.4	53.44	12.1	53.79	53.80	-1.7	1,731	-0.10%
2023/10/25	0	0.00	1	53.30	52.50	-1	1,608	-0.06%
2023/10/24	1	51.70	1	52.10	52.70	0	1,547	0.00%
2023/10/20	6	50.82	5	50.27	49.90	1	1,440	0.07%
2023/10/19	8.2	51.76	7.1	52.60	51.50	1.1	1,375	0.08%
2023/10/18	2	48.15	0	0.00	47.90	2	1,149	0.17%
2023/09/20	1	50.50	0	0.00	49.80	1	1,500	0.07%
2023/09/15	0	0.00	10	51.80	51.70	-10	1,575	-0.63%
2023/09/13	0	0.00	0.1	50.20	50.50	-0.1	1,565	-0.01%
2023/09/05	1	50.20	1	49.85	49.40	0	1,726	0.00%
2023/08/29	2	49.20	0	0.00	49.60	2	1,761	0.11%
2023/08/25	1	48.25	0	0.00	48.15	1	1,774	0.06%
2023/08/18	10	48.85	0	0.00	48.50	10	1,844	0.54%
2023/08/16	2	50.08	0	0.00	49.50	2	1,869	0.11%
2023/08/15	0	0.00	1	47.50	48.95	-1	1,872	-0.05%
2023/08/14	2	47.50	1	49.10	47.30	1	1,884	0.05%
2023/08/11	0	0.00	1.1	51.00	50.60	-1.1	1,842	-0.06%
2023/08/07	0	0.00	0.2	52.00	51.70	-0.2	1,914	-0.01%
2023/08/04	1	51.40	0.1	52.50	52.70	0.9	1,915	0.05%
2023/08/02	0.1	51.60	0	0.00	51.50	0.1	1,914	0.01%
2023/08/01	1	53.20	0	0.00	52.60	1	1,900	0.05%
2023/07/28	0.1	53.32	0	0.00	53.10	0.1	1,906	0.01%
2023/07/25	0	0.00	1	54.50	54.30	-1	1,938	-0.05%
2023/07/21	2.1	55.97	0	0.00	54.50	2.1	1,970	0.11%
2023/07/19	3	56.57	0	0.00	55.80	3	2,009	0.15%
2023/07/18	1.1	55.76	0	0.00	55.60	1.1	2,052	0.05%
2023/07/17	1	56.20	3.1	56.49	57.20	-2.1	2,118	-0.10%
2023/07/14	0.1	54.00	0.4	54.43	54.10	-0.3	2,132	-0.01%
2023/07/13	2.4	53.43	0	0.00	53.80	2.4	2,157	0.11%
2023/07/05	2	57.50	0	0.00	57.00	2	2,435	0.08%
2023/07/04	2.2	57.24	1	57.00	56.80	1.2	2,466	0.05%
2023/07/03	0	0.00	1	57.40	57.10	-1	2,527	-0.04%
2023/06/29	3	58.90	3	59.20	59.30	0	2,589	0.00%
2023/06/28	0.1	58.40	0	0.00	58.30	0.1	2,642	0.00%
2023/06/27	1	59.10	0	0.00	58.80	1	2,671	0.04%
2023/06/21	14.1	57.10	0	0.00	56.40	14.1	2,693	0.52%
2023/06/20	0	0.00	1	57.30	57.40	-1	2,708	-0.04%
2023/06/19	0	57.50	0	0.00	57.20	0	2,732	0.00%
2023/06/16	2	57.10	1	57.70	57.50	1	2,736	0.04%
2023/06/15	0	0.00	1	61.70	61.30	-1	2,689	-0.04%
2023/06/14	1	61.70	0	0.00	61.40	1	2,654	0.04%
2023/06/13	0	0.00	1.3	61.22	61.20	-1.3	2,683	-0.05%
2023/06/12	0	0.00	0	61.00	60.80	0	2,699	0.00%
2023/06/09	0	0.00	1	60.50	60.70	-1	2,723	-0.04%
2023/06/08	0	59.85	0	0.00	59.50	0	2,748	0.00%
2023/06/07	1	60.60	0	0.00	60.40	1	2,795	0.04%
2023/06/06	1	59.80	0	0.00	60.40	1	2,803	0.04%
2023/06/02	3	60.47	0	0.00	60.10	3	2,849	0.11%
2023/06/01	1	58.90	0	0.00	59.10	1	2,866	0.03%
2023/05/31	0	58.80	0	0.00	59.10	0	2,888	0.00%
2023/05/29	0	58.20	0	0.00	58.10	0	2,929	0.00%
2023/05/26	2	58.20	0	0.00	57.50	2	2,976	0.07%
2023/05/25	2	58.60	0	0.00	58.40	2	2,976	0.07%
2023/05/24	0.3	59.21	0	0.00	59.20	0.3	2,996	0.01%
2023/05/22	0	0.00	1	59.90	59.40	-1	3,296	-0.03%
2023/05/19	0	59.70	0	0.00	59.20	0	3,296	0.00%
2023/05/18	1	59.60	0	0.00	59.50	1	3,313	0.03%
2023/05/17	2	61.70	1.2	61.28	60.30	0.8	3,309	0.02%
2023/05/12	3	59.80	5	59.40	59.80	-2	3,389	-0.06%
2023/05/08	1	61.80	1	61.90	61.90	0	3,974	0.00%
2023/05/04	0	0.00	1	63.30	63.40	-1	4,069	-0.02%
2023/05/03	3	63.23	0	0.00	63.10	3	4,143	0.07%
2023/05/02	0	0.00	1	64.00	63.70	-1	4,307	-0.02%
2023/04/28	1	62.70	0	0.00	62.70	1	4,313	0.02%
2023/04/26	1	61.30	0	0.00	61.20	1	4,372	0.02%
2023/04/25	0.1	61.80	0	0.00	61.50	0.1	4,373	0.00%
2023/04/24	3	63.77	0	0.00	63.40	3	4,427	0.07%
2023/04/21	2	64.10	0	0.00	63.40	2	4,456	0.04%
2023/04/20	1	67.80	0	0.00	65.30	1	4,421	0.02%
2023/04/19	18	66.74	2	67.15	67.10	16	4,372	0.37%
2023/04/18	0	0.00	2	66.40	66.60	-2	4,353	-0.05%
2023/04/17	4	66.68	0	0.00	66.50	4	4,346	0.09%
2023/04/14	1	67.90	3	67.03	66.70	-2	4,351	-0.05%
2023/04/13	3	68.60	2	68.25	68.00	1	4,291	0.02%
2023/04/12	1	67.00	1	67.20	67.20	0	4,224	0.00%
2023/04/10	1	65.70	0	66.00	65.50	1	4,493	0.02%
2023/04/07	0	67.40	2	67.75	67.70	-2	4,516	-0.04%
2023/04/06	0	0.00	2	67.05	67.50	-2	4,651	-0.04%
2023/03/31	4	66.85	0	0.00	66.60	4	4,892	0.08%
2023/03/30	1	67.00	0	0.00	67.20	1	5,157	0.02%
2023/03/29	4	66.87	4	67.10	67.00	0	5,127	0.00%
2023/03/28	0	0.00	0.1	67.00	65.30	-0.1	5,124	0.00%
2023/03/27	1	66.60	1	66.60	66.40	0	5,107	0.00%
2023/03/24	1	64.50	3	66.10	66.10	-2	5,127	-0.04%
2023/03/23	2	64.90	1	65.10	64.30	1	5,119	0.02%
2023/03/22	0	64.20	1	64.00	63.90	-1	5,186	-0.02%
2023/03/17	0	62.50	0	0.00	62.50	0	5,325	0.00%
2023/03/16	1	63.00	1	61.60	61.60	0	5,386	0.00%
2023/03/15	1	63.00	2	63.05	63.00	-1	5,551	-0.02%
2023/03/14	3	63.33	3	63.03	62.30	0	5,886	0.00%
2023/03/13	0	0.00	4	62.53	63.00	-4	5,937	-0.07%
2023/03/10	5	64.40	1	64.10	63.70	4	6,053	0.07%
2023/03/09	0	65.20	0	0.00	65.60	0	6,128	0.00%
2023/03/08	2	66.10	1	66.00	65.10	1	6,198	0.02%
2023/03/07	2	66.00	2	66.45	65.30	0	6,366	0.00%
2023/03/06	1	65.30	1	66.20	66.00	0	6,677	0.00%
2023/03/03	2	66.80	5	66.56	66.10	-3	7,125	-0.04%
2023/03/02	0	66.00	2	66.50	66.70	-2	7,639	-0.03%
2023/03/01	3	64.97	0	0.00	65.00	3	7,998	0.04%
2023/02/24	0	0.00	2	66.10	64.80	-2	8,191	-0.02%
2023/02/23	0.1	65.90	0	0.00	66.00	0.1	8,396	0.00%
2023/02/22	1	65.80	1	65.40	65.50	0	8,564	0.00%
2023/02/21	2	67.00	1	66.50	66.50	1	8,635	0.01%
2023/02/20	15	69.81	17	68.83	67.00	-2	8,670	-0.02%
2023/02/17	2	66.80	0.2	66.95	66.90	1.8	8,416	0.02%
2023/02/16	2	66.60	4.6	66.88	67.10	-2.6	8,450	-0.03%
2023/02/15	0	0.00	3	66.37	65.90	-3	8,608	-0.03%
2023/02/14	3	66.07	2	66.70	65.70	1	8,680	0.01%
2023/02/13	6	67.87	12	67.08	66.50	-6	8,683	-0.07%
2023/02/10	9.2	66.93	4	67.20	67.40	5.2	8,727	0.06%
2023/02/09	8	68.26	6	67.15	66.70	2	8,735	0.02%
2023/02/08	18	69.65	20	69.49	68.60	-2	8,625	-0.02%
2023/02/07	11	67.06	8	67.31	67.80	3	8,363	0.04%
2023/02/06	8	66.40	5	66.80	66.50	3	8,295	0.04%
2023/02/03	9	66.73	10	66.26	65.70	-1	8,290	-0.01%
2023/02/02	3	65.97	3	66.13	66.00	0	8,264	0.00%
2023/02/01	4.1	66.05	2	65.85	65.20	2.1	8,299	0.02%
2023/01/31	2	66.45	4	66.50	66.30	-2	8,372	-0.02%
2023/01/16	8	61.70	8	61.30	62.50	0	8,342	0.00%
2023/01/13	1	60.10	1	59.60	60.30	0	8,362	0.00%
2023/01/12	3	60.50	5.1	60.34	59.80	-2.1	8,420	-0.02%
2023/01/11	2	62.70	2	62.45	62.50	0	8,387	0.00%
2023/01/10	0	0.00	2	62.80	61.90	-2	8,421	-0.02%
2023/01/09	2	62.50	2	62.65	63.00	0	8,502	0.00%
2023/01/06	4	62.18	1	62.20	61.70	3	8,582	0.03%
2023/01/04	0	0.00	5	62.30	61.50	-5	8,763	-0.06%
2022/12/30	7	62.50	7	62.70	62.20	0	9,006	0.00%
2022/12/29	5.1	62.94	1	62.70	62.40	4.1	9,230	0.04%
2022/12/28	3.1	66.50	8	66.64	65.40	-5	9,152	-0.05%
2022/12/27	5	65.84	0	0.00	66.20	5	9,148	0.05%
2022/12/26	14	67.06	3	66.77	66.10	11	9,229	0.12%
2022/12/23	47	66.62	46	66.56	66.80	1	9,235	0.01%
2022/12/22	6	65.70	8	66.41	68.30	-2	9,348	-0.02%
2022/12/21	2	61.90	3	62.33	62.10	-1	9,231	-0.01%
2022/12/20	1	62.80	1	63.10	61.00	0	9,469	0.00%
2022/12/19	1	62.80	0	0.00	63.00	1	9,692	0.01%
2022/12/16	3	63.50	2	63.35	62.50	1	9,929	0.01%
2022/12/15	2	64.90	0	0.00	63.80	2	10,147	0.02%
2022/12/14	4	63.83	4	64.63	65.60	0	10,264	0.00%
2022/12/13	2	65.75	2	66.40	64.70	0	10,296	0.00%
2022/12/12	1	64.90	3	65.57	65.00	-2	10,600	-0.02%
2022/12/09	11	65.71	11	66.07	65.50	0	10,788	0.00%
2022/12/08	1	66.10	1	66.50	66.00	0	11,454	0.00%
2022/12/07	6	66.85	11	66.76	66.80	-5	11,995	-0.04%
2022/12/06	14	69.21	14	68.81	66.60	0	12,079	0.00%
2022/12/05	13	70.25	16	70.16	70.10	-3	12,241	-0.02%
2022/12/02	3	70.30	3	71.00	69.80	0	12,648	0.00%
2022/12/01	8	69.31	4	69.73	69.40	4	12,989	0.03%
2022/11/30	13	68.52	13	68.62	68.40	0	13,427	0.00%
2022/11/29	4	68.85	10	68.46	68.40	-6	13,697	-0.04%
2022/11/28	16	71.11	11	70.42	70.20	5	14,043	0.04%
2022/11/25	20	71.16	18	70.66	69.20	2	14,286	0.01%
2022/11/24	14	69.93	14	70.14	71.00	0	14,771	0.00%
2022/11/23	5.1	68.54	15.1	69.21	69.90	-10	14,700	-0.07%
2022/11/22	1.2	63.73	4	66.65	63.60	-2.8	15,203	-0.02%
2022/11/21	10.9	64.34	12.1	66.66	66.60	-1.2	16,043	-0.01%
2022/11/18	8	63.20	14.1	62.43	64.50	-6.1	16,566	-0.04%
2022/11/17	12	61.33	7	61.36	60.80	5	17,835	0.03%
2022/11/16	4	59.28	5	59.76	60.40	-1	17,948	-0.01%
2022/11/14	4	59.45	3	58.70	58.80	1	17,951	0.01%
2022/11/11	8	60.56	9	60.48	59.40	-1	17,900	-0.01%
2022/11/08	1	58.80	5	57.89	57.60	-4	17,639	-0.02%
2022/11/07	0.1	57.10	2	57.45	57.60	-1.9	17,575	-0.01%
2022/11/04	7.8	57.15	4.1	57.10	57.00	3.6	17,521	0.02%
2022/11/03	9.1	56.80	16	56.60	56.70	-6.9	17,492	-0.04%
2022/11/02	1	56.50	0	0.00	56.30	1	17,450	0.01%
2022/11/01	3	56.40	1	55.50	55.50	2	17,427	0.01%
2022/10/31	0	0.00	1	54.60	54.20	-1	17,375	-0.01%
2022/10/28	1	53.60	0	0.00	53.70	1	17,359	0.01%
2022/10/27	23	55.56	11	55.82	56.00	12	17,309	0.07%
2022/10/26	0	0.00	1	53.40	53.60	-1	17,200	-0.01%
2022/10/25	4	53.95	1	53.30	53.30	3	17,135	0.02%
2022/10/24	2	54.85	0	0.00	54.50	2	17,089	0.01%
2022/10/21	1	55.00	0	0.00	54.60	1	17,105	0.01%
2022/10/20	3	56.10	8	56.56	56.90	-5	17,106	-0.03%
2022/10/19	1	58.10	1	57.60	57.70	0	17,309	0.00%
2022/10/18	0	0.00	0	59.30	58.30	0	17,548	0.00%
2022/10/17	1	57.00	1	58.80	59.40	0	17,544	0.00%
2022/10/14	0	0.00	1	61.00	60.30	-1	17,488	-0.01%
2022/10/13	3	59.47	2	59.05	58.50	1	17,399	0.01%
2022/10/12	1	61.70	0	0.00	61.90	1	17,264	0.01%
2022/10/11	9	62.62	4	61.33	61.20	5	17,202	0.03%
2022/10/07	5	66.36	11	65.26	64.50	-6	17,091	-0.04%
2022/10/06	13	65.18	11	65.84	65.70	2	16,958	0.01%
2022/10/05	17	63.92	17	63.52	64.00	0	16,676	0.00%
2022/10/03	5.4	63.89	3	63.87	62.20	2.4	16,489	0.01%
2022/09/30	15	65.64	13	65.15	66.30	2	16,331	0.01%
2022/09/29	33.4	67.87	30	67.52	67.40	3.4	16,183	0.02%
2022/09/28	13	65.95	15	66.27	63.50	-2	15,839	-0.01%
2022/09/27	4	66.60	5	67.34	67.90	-1	15,761	-0.01%
2022/09/26	18	68.61	61	67.64	66.10	-43	15,554	-0.28%
2022/09/23	22	70.89	24	71.25	71.70	-2	15,327	-0.01%
2022/09/22	19	72.21	3	72.20	71.70	16	15,214	0.11%
2022/09/21	11	71.20	12.5	70.92	71.30	-1.5	15,041	-0.01%
2022/09/20	6	72.73	3	72.67	72.00	3	15,145	0.02%
2022/09/19	20.5	71.92	23.5	71.78	73.00	-3	15,289	-0.02%
2022/09/16	4	75.83	3	75.23	75.00	1	15,257	0.01%
2022/09/15	15.5	77.33	5	76.18	75.50	10.5	15,079	0.07%
2022/09/14	35	78.50	50	79.32	79.00	-15	14,425	-0.10%
2022/09/13	5	78.50	8	78.38	77.90	-3	13,928	-0.02%
2022/09/12	16	78.08	18.6	78.38	79.30	-2.6	13,768	-0.02%
2022/09/08	22	76.77	32	77.14	78.00	-10	13,355	-0.07%
2022/09/07	21	74.40	6.2	74.76	76.60	14.8	13,042	0.11%
2022/09/06	18	73.54	20	73.40	74.00	-2	12,614	-0.02%
2022/09/05	11	76.65	9	77.34	74.50	2	12,050	0.02%
2022/09/02	39	78.97	33.8	78.55	78.20	5.2	11,715	0.04%
2022/09/01	7	78.61	11.7	78.72	78.40	-4.7	11,186	-0.04%
2022/08/31	66	78.91	58	79.05	78.30	8	10,653	0.08%
2022/08/30	17.2	74.21	19	73.99	75.00	-1.9	9,644	-0.02%
2022/08/29	40	75.48	34.5	75.24	73.50	5.5	9,178	0.06%
2022/08/26	69	75.26	68.1	72.80	75.30	0.9	8,278	0.01%
2022/08/25	60	70.68	52.2	70.20	70.30	7.8	7,230	0.11%
2022/08/24	50.1	70.83	59	70.74	69.70	-8.9	6,446	-0.14%
2022/08/23	1	67.20	8	67.20	67.20	-7	4,992	-0.14%
2022/08/22	0	0.00	2	61.10	61.10	-2	4,769	-0.04%
2022/08/19	9	55.28	0	0.00	55.60	9	4,735	0.19%
2022/08/18	3	53.50	0	0.00	53.50	3	4,666	0.06%
2022/08/17	3	53.13	0	0.00	53.20	3	4,652	0.06%
2022/08/16	0	0.00	3	53.80	53.60	-3	4,636	-0.06%
2022/08/15	1	53.00	1	53.20	53.40	0	4,607	0.00%
2022/08/12	1	53.90	1	53.60	53.20	0	4,586	0.00%
2022/08/10	0	0.00	1	53.60	53.00	-1	4,541	-0.02%
2022/08/09	1	53.70	0	0.00	53.60	1	4,514	0.02%
2022/08/08	0	0.00	2	53.90	54.00	-2	4,511	-0.04%
2022/08/05	2	55.60	0	0.00	55.50	2	4,493	0.04%
2022/08/03	0	55.90	1	55.50	55.30	-1	4,493	-0.02%
2022/08/01	0	0.00	1	57.80	57.30	-1	4,439	-0.02%
2022/07/29	1	58.80	0	0.00	58.40	1	4,418	0.02%
2022/07/28	1	59.20	2	59.00	58.50	-1	4,376	-0.02%
2022/07/27	1	58.50	1	56.60	57.90	0	4,327	0.00%
2022/07/26	5	59.54	8	59.14	58.50	-3	4,336	-0.07%
2022/07/25	12	60.33	10	60.28	58.90	2	4,056	0.05%
2022/07/22	3	56.93	4	56.73	57.30	-1	3,749	-0.03%
2022/07/21	4	55.18	2	55.90	56.00	2	3,712	0.05%
2022/07/19	1	53.70	1	54.40	52.80	0	3,733	0.00%
2022/07/12	3	53.20	0	0.00	52.70	3	4,071	0.07%
2022/07/11	4	53.75	0	0.00	54.30	4	4,053	0.10%
2022/07/06	0.1	55.50	3	54.10	53.70	-2.9	4,008	-0.07%
2022/07/05	11	55.17	31	55.78	55.50	-20	3,938	-0.51%
2022/07/04	6	51.52	7.3	52.38	51.90	-1.3	3,832	-0.03%
2022/06/30	2	57.10	14	56.86	56.20	-12	3,724	-0.32%
2022/06/29	4	58.95	0	0.00	59.40	4	3,576	0.11%
2022/06/28	7	60.14	4	60.28	57.80	3	3,554	0.08%
2022/06/27	23	63.96	18	63.97	63.90	5	3,323	0.15%
2022/06/24	18	61.87	10.1	64.11	67.10	7.9	3,158	0.25%
2022/06/22	0	0.00	1	62.30	61.00	-1	2,818	-0.04%
2022/06/21	0	0.00	4	61.23	62.00	-4	2,736	-0.15%
2022/06/20	3	61.03	1	62.10	59.40	2	2,636	0.08%
2022/06/17	0	0.00	0	60.70	61.00	0	2,541	0.00%
2022/06/16	17	61.21	18	61.56	60.60	-1	2,476	-0.04%
2022/06/15	1	57.40	1	58.70	57.90	0	2,397	0.00%
2022/06/13	0	56.30	0	0.00	56.10	0	2,385	0.00%
2022/06/10	2	58.50	2	58.00	58.10	0	2,401	0.00%
2022/06/09	4	58.93	5	58.94	58.30	-1	2,395	-0.04%
2022/05/31	2	59.00	1	58.00	58.80	1	2,451	0.04%
2022/05/26	2	57.20	2	57.20	57.20	0	2,463	0.00%
2022/05/18	0	0.00	1	57.60	57.50	-1	2,661	-0.04%
2022/05/17	0	0.00	1	56.60	56.70	-1	2,694	-0.04%
2022/05/12	2	56.25	1	56.30	56.00	1	2,833	0.04%
2022/05/11	1	56.00	0	0.00	55.70	1	2,810	0.04%
2022/05/05	1	58.50	0	0.00	58.60	1	2,840	0.04%
2022/05/03	10	60.75	8	59.52	58.60	2	2,873	0.07%
2022/04/26	6	58.87	0	0.00	58.70	6	2,776	0.22%
2022/04/25	0	0.00	2	62.05	60.10	-2	2,744	-0.07%
2022/04/22	5	63.96	2	64.25	62.30	3	2,672	0.11%
2022/04/21	10	62.80	0.1	64.20	64.20	10	2,396	0.42%
2022/04/19	0	0.00	0	59.90	58.80	0	2,307	0.00%
2022/04/18	10	60.35	0	0.00	59.50	10	2,313	0.43%
2022/04/14	5	59.92	0	0.00	59.40	5	2,337	0.21%
2022/04/08	1	60.20	0	0.00	60.50	1	2,437	0.04%
2022/04/07	0	0.00	1	61.40	60.20	-1	2,459	-0.04%
2022/04/01	1	61.30	0	0.00	61.30	1	2,490	0.04%
2022/03/31	1	63.00	0	0.00	61.10	1	2,505	0.04%
2022/03/30	2	66.45	1	65.00	65.10	1	2,464	0.04%
2022/03/29	2	67.15	4	66.33	66.50	-2	2,456	-0.08%
2022/03/28	1	63.90	0	0.00	63.60	1	2,352	0.04%
2022/03/23	1.1	64.45	1	64.90	63.80	0.1	2,497	0.00%
2022/03/22	1	63.70	1	64.10	64.50	0	2,494	0.00%
2022/03/21	4	64.08	4	63.55	63.40	0	2,501	0.00%
2022/03/18	4	61.78	5	61.38	63.20	-1	2,575	-0.04%
2022/03/17	3	57.90	3	58.27	60.10	0	2,561	0.00%
2022/03/16	2	55.50	1	55.70	55.80	1	2,614	0.04%
2022/03/15	0	56.25	0	0.00	55.10	0	2,665	0.00%
2022/03/14	1	57.80	1	57.60	57.40	0	2,792	0.00%
2022/03/10	2	59.55	2	58.80	58.90	0	2,910	0.00%
2022/03/04	2.1	61.81	0	0.00	61.90	2.1	3,078	0.07%
2022/03/02	0.3	63.20	0	0.00	63.20	0.3	3,574	0.01%
2022/02/24	1.1	64.73	7	61.64	62.00	-5.9	4,497	-0.13%
2022/02/22	4	66.38	4	63.98	64.90	0	4,731	0.00%
2022/02/17	0	0.00	1	66.40	65.40	-1	4,870	-0.02%
2022/02/16	0	0.00	2	67.25	66.70	-2	4,846	-0.04%
2022/02/14	1	62.20	6	62.87	63.20	-5	4,764	-0.10%
2022/02/11	1	63.90	1	63.30	63.20	0	4,771	0.00%
2022/02/10	0	0.00	1	64.00	64.00	-1	4,783	-0.02%
2022/02/09	2	64.80	0	0.00	64.50	2	4,810	0.04%
2022/02/08	0	0.00	2	64.10	64.70	-2	4,816	-0.04%
2022/01/26	1	59.60	1	60.10	61.10	0	4,948	0.00%
2022/01/25	2	58.15	1	58.00	58.00	1	5,027	0.02%
2022/01/24	2	59.70	2	59.80	59.60	0	5,152	0.00%
2022/01/21	0	0.00	1	61.00	60.70	-1	5,614	-0.02%
2022/01/20	2.4	63.18	0	0.00	62.20	2.4	5,727	0.04%
2022/01/14	1	63.00	0	0.00	62.20	1	5,988	0.02%
2022/01/12	0	0.00	1	63.50	63.30	-1	6,249	-0.02%
2022/01/11	6	64.73	3	63.97	63.80	3	6,317	0.05%
2022/01/10	3	64.90	1	64.90	65.10	2	6,454	0.03%
2022/01/07	3	63.20	3	64.40	64.10	0	6,517	0.00%
2022/01/06	4	65.73	4	64.73	64.50	0	6,596	0.00%
2022/01/05	7	66.06	7	66.04	65.60	0	6,579	0.00%
2022/01/04	1	66.90	1	66.90	66.70	0	6,641	0.00%
2022/01/03	3	67.43	5	66.36	66.70	-2	6,626	-0.03%
2021/12/30	2	69.45	2	68.80	69.30	0	6,563	0.00%
2021/12/29	2	69.25	2	69.20	68.70	0	6,551	0.00%
2021/12/28	3	68.20	3.3	69.13	69.00	-0.3	6,531	0.00%
2021/12/27	2	68.20	2	69.05	67.70	0	6,511	0.00%
2021/12/24	4	70.15	6	69.80	69.70	-2	6,496	-0.03%
2021/12/23	1	68.20	1	68.80	69.50	0	6,442	0.00%
2021/12/22	0	0.00	1	67.90	68.00	-1	6,418	-0.02%
2021/12/20	4	67.98	3	68.20	67.50	1	6,401	0.02%
2021/12/17	7	71.37	7	69.50	68.70	0	6,382	0.00%
2021/12/16	1	68.60	2	68.30	68.20	-1	6,318	-0.02%
2021/12/15	0	0.00	2.4	68.79	68.60	-2.4	6,313	-0.04%
2021/12/14	9	67.31	7	67.89	67.10	2	6,273	0.03%
2021/12/13	8	71.31	4	69.95	69.70	4	6,165	0.06%
2021/12/10	0	0.00	7	70.27	70.80	-7	6,084	-0.12%
2021/12/09	6	69.57	1	69.40	68.50	5	5,997	0.08%
2021/12/08	8	68.51	11.1	69.57	69.40	-3.1	5,971	-0.05%
2021/12/07	5.3	66.36	7	66.77	66.90	-1.7	5,807	-0.03%
2021/12/06	16.5	66.63	14	66.56	66.50	2.5	5,762	0.04%
2021/12/03	0	0.00	6	65.20	64.80	-6	5,677	-0.11%
2021/12/02	9	64.01	7	63.54	63.50	2	5,634	0.04%
2021/12/01	0	0.00	5	64.10	63.90	-5	5,592	-0.09%
2021/11/30	7	64.63	6	64.25	65.00	1	5,538	0.02%
2021/11/29	13	64.70	14	65.19	63.00	-1	5,439	-0.02%
2021/11/26	14	70.35	10	70.68	70.00	4	5,179	0.08%
2021/11/25	16	70.39	20.1	71.49	69.30	-4.1	4,926	-0.08%
2021/11/24	9	68.51	28.6	67.17	71.30	-19.6	4,472	-0.44%
2021/11/23	6	67.60	8	67.49	64.90	-2	4,251	-0.05%
2021/11/22	12	66.46	9.2	66.44	66.20	2.8	4,111	0.07%
2021/11/19	3	63.03	4.2	62.80	63.80	-1.2	3,932	-0.03%
2021/11/18	24	62.99	4	63.43	63.90	20	3,809	0.52%
2021/11/17	1	58.90	1	58.30	58.30	0	3,593	0.00%
2021/11/11	7	57.97	0.1	58.43	57.70	6.9	3,535	0.20%
2021/11/09	0	0.00	1	58.90	58.90	-1	3,510	-0.03%
2021/11/08	3	59.00	2	58.31	58.10	1	3,499	0.03%
2021/11/05	1	57.90	5	57.80	57.60	-4	3,477	-0.12%
2021/11/04	2	58.45	2	58.40	57.80	0	3,467	0.00%
2021/11/03	2	59.90	4.5	61.36	59.20	-2.5	3,440	-0.07%
2021/11/02	4	63.90	4	63.20	62.70	0	3,312	0.00%
2021/11/01	4	62.85	2.1	62.47	61.50	1.9	3,247	0.06%
2021/10/29	5	63.90	5.1	64.08	63.30	-0.1	3,103	0.00%
2021/10/28	1	60.10	6.3	62.53	64.00	-5.3	2,621	-0.20%
2021/10/27	2	60.25	4	60.00	58.20	-2	2,493	-0.08%
2021/10/26	4	62.18	4.3	61.56	61.00	-0.3	2,437	-0.01%
2021/10/25	6.6	62.19	5.1	62.68	63.00	1.6	2,406	0.06%
2021/10/22	5	61.16	5.1	61.00	61.20	-0.1	2,331	0.00%
2021/10/21	9	60.08	12	60.05	60.90	-3	2,293	-0.13%
2021/10/20	9	60.93	8	60.85	60.40	1	2,166	0.05%
2021/10/19	2	59.60	2	58.30	59.40	0	1,977	0.00%
2021/10/18	5	58.80	11	59.25	59.00	-6	1,915	-0.31%
2021/10/15	6	56.38	6.6	56.14	56.60	-0.6	1,779	-0.03%
2021/10/14	2	54.45	4	54.30	55.10	-2	1,753	-0.11%
2021/10/12	2	54.10	2	53.95	52.90	0	1,622	0.00%
2021/10/05	1	51.20	0	0.00	51.30	1	1,623	0.06%
2021/10/04	0	0.00	1	52.80	52.20	-1	1,630	-0.06%
2021/10/01	2	51.90	1	52.60	52.80	1	1,631	0.06%
2021/09/29	3	53.30	0	0.00	53.00	3	1,673	0.18%
2021/09/27	1	59.10	0	0.00	59.60	1	1,688	0.06%
2021/09/24	0	0.00	2	58.50	58.10	-2	1,698	-0.12%
2021/09/23	3	60.20	3	59.43	58.30	0	1,736	0.00%
2021/09/22	1	58.40	0	0.00	57.50	1	1,703	0.06%
2021/09/16	0	0.00	1	58.30	58.30	-1	1,720	-0.06%
2021/09/14	0	0.00	3	57.90	57.30	-3	1,713	-0.18%
2021/09/13	0	0.00	1	58.40	58.70	-1	1,711	-0.06%
2021/09/06	0	0.00	1	57.00	56.70	-1	1,758	-0.06%
2021/08/27	1	56.40	0	0.00	55.80	1	2,323	0.04%
2021/08/26	0	0.00	4	56.23	58.30	-4	2,243	-0.18%
2021/08/25	0	0.00	1	53.60	53.00	-1	2,219	-0.05%
2021/08/20	2	52.05	0	0.00	51.70	2	2,268	0.09%
2021/08/19	2	53.10	1	53.70	52.00	1	2,318	0.04%
2021/08/18	1	54.60	0	0.00	53.80	1	2,362	0.04%
2021/08/17	1	54.00	0	0.00	54.10	1	2,371	0.04%
2021/08/10	0	0.00	1	56.10	55.50	-1	2,511	-0.04%
2021/08/09	1	56.60	2	56.70	56.30	-1	2,641	-0.04%
2021/08/06	0	0.00	4	59.15	58.00	-4	2,704	-0.15%
2021/08/05	1	59.50	0	0.00	58.40	1	2,862	0.03%
2021/08/03	2	58.40	0	0.00	58.30	2	3,167	0.06%
2021/07/30	1	56.60	40	56.55	57.30	-39	3,286	-1.19%
2021/07/29	43	57.63	4	57.95	57.50	39	3,277	1.19%
2021/07/28	2	55.35	1	55.00	55.20	1	3,250	0.03%
2021/07/27	0	0.00	2	56.50	56.00	-2	3,297	-0.06%
2021/07/26	1	56.50	0	0.00	56.70	1	3,396	0.03%
2021/07/23	2	56.60	0	0.00	56.90	2	3,485	0.06%
2021/07/22	0	0.00	2	56.60	56.40	-2	3,604	-0.06%
2021/07/21	1	57.20	1	58.10	57.00	0	3,631	0.00%
2021/07/20	3	59.60	2	59.95	58.00	1	3,641	0.03%
2021/07/16	2	59.00	0	0.00	58.20	2	3,653	0.05%
2021/07/14	1	57.80	0	0.00	58.50	1	3,688	0.03%
2021/07/12	1	57.80	1	59.90	60.10	0	3,693	0.00%
2021/07/09	0	0.00	1.3	58.48	58.00	-1.3	3,666	-0.04%
2021/07/08	0	58.50	0	0.00	58.00	0	3,701	0.00%
2021/07/07	2	58.70	0	0.00	58.10	2	3,727	0.05%
2021/07/05	4	60.00	2	60.15	59.90	2	3,774	0.05%
2021/07/02	0	0.00	1	60.00	60.30	-1	3,778	-0.03%
2021/06/30	0	0.00	3	60.20	61.50	-3	3,783	-0.08%
2021/06/29	1	60.20	0	0.00	59.90	1	3,781	0.03%
2021/06/28	3	61.23	2	61.10	61.20	1	3,809	0.03%
2021/06/25	1	60.40	1	60.40	60.30	0	3,848	0.00%
2021/06/24	1	60.00	0	0.00	60.30	1	4,107	0.02%
2021/06/22	1	59.50	0	0.00	59.40	1	4,155	0.02%
2021/06/21	1	60.80	1	59.70	59.70	0	4,258	0.00%
2021/06/18	1	61.50	1	62.00	61.50	0	4,316	0.00%
2021/06/16	0	0.00	1	60.70	60.60	-1	4,393	-0.02%
2021/06/15	3	61.07	8.1	60.96	61.30	-5.1	4,414	-0.11%
2021/06/11	3	63.70	4	64.25	61.70	-1	4,422	-0.02%
2021/06/10	8	63.16	8	63.69	65.20	0	4,338	0.00%
2021/06/09	8	61.20	10	62.40	61.30	-2	4,292	-0.05%
2021/06/08	0	0.00	1	58.80	58.80	-1	4,213	-0.02%
2021/06/07	15	59.11	10	58.90	58.80	5	4,292	0.12%
2021/06/04	1	59.00	5	58.62	59.00	-4	4,314	-0.09%
2021/06/03	1	57.30	0	0.00	57.20	1	4,297	0.02%
2021/06/02	1	56.80	0	0.00	56.40	1	4,387	0.02%
2021/05/31	0	0.00	1	56.30	55.90	-1	4,739	-0.02%
2021/05/28	0	0.00	3	56.53	56.70	-3	4,933	-0.06%
2021/05/27	1	57.80	1	59.30	56.70	0	5,072	0.00%
2021/05/26	0	0.00	1	57.98	58.00	-1	5,281	-0.02%
2021/05/25	1	56.30	0	0.00	56.00	1	5,932	0.02%
2021/05/24	0	0.00	2	56.25	56.00	-2	6,253	-0.03%
2021/05/21	1	56.00	1	56.30	56.10	0	6,850	0.00%
2021/05/20	0.9	57.20	4	56.25	55.30	-3.1	6,931	-0.04%
2021/05/19	2	56.50	0	0.00	56.30	2	7,104	0.03%
2021/05/18	7	55.76	9	56.06	56.80	-2	7,124	-0.03%
2021/05/17	11	57.61	6	58.08	55.10	5	7,179	0.07%
2021/05/14	2	62.34	8	61.80	61.00	-6	7,191	-0.08%
2021/05/13	1	62.00	9	63.38	62.00	-8	7,125	-0.11%
2021/05/12	16.2	64.73	15	64.43	61.60	1.2	7,022	0.02%
2021/05/11	1.1	65.18	3	63.23	62.20	-1.9	6,779	-0.03%
2021/05/10	6	64.98	1	65.20	63.80	5	6,730	0.07%
2021/05/07	3	63.30	2	64.50	64.80	1	6,707	0.01%
2021/05/06	3	60.10	0	0.00	60.10	3	6,690	0.04%
2021/05/05	0	0.00	1	62.60	61.50	-1	6,721	-0.01%
2021/05/04	1	62.30	3	63.97	61.80	-2	6,735	-0.03%
2021/05/03	9	66.61	0	0.00	65.10	9	6,708	0.13%
2021/04/29	1	65.00	0	0.00	65.00	1	6,634	0.02%
2021/04/28	3	64.47	3	64.87	63.70	0	6,579	0.00%
2021/04/27	2	59.50	3	63.60	64.90	-1	6,491	-0.02%
2021/04/26	3	59.73	0	0.00	59.00	3	6,475	0.05%
2021/04/23	3	60.53	0	0.00	60.00	3	6,537	0.05%
2021/04/22	3	62.70	4	61.83	61.00	-1	6,591	-0.02%
2021/04/21	1	64.00	0	0.00	63.60	1	6,617	0.02%
2021/04/13	3	67.90	1	67.00	67.00	2	6,646	0.03%
2021/04/12	3	68.20	1	68.90	68.30	2	6,637	0.03%
2021/04/09	2	67.50	1	67.70	67.60	1	6,640	0.02%
2021/04/07	2	67.20	13	67.24	67.30	-11	6,690	-0.16%
2021/04/06	0	0.00	3	67.60	67.70	-3	6,743	-0.04%
2021/04/01	1	68.60	16	70.70	68.80	-15	6,775	-0.22%
2021/03/31	1	69.80	3	68.70	68.60	-2	6,770	-0.03%
2021/03/30	0	0.00	21	70.66	69.70	-21	6,740	-0.31%
2021/03/29	17	72.52	23	70.87	70.50	-6	6,726	-0.09%
2021/03/26	1	67.70	2	67.75	67.40	-1	6,538	-0.02%
2021/03/25	1	68.20	3	68.67	67.30	-2	6,550	-0.03%
2021/03/24	10	69.97	8	69.06	68.00	2	6,543	0.03%
2021/03/23	2	68.60	3	67.67	67.00	-1	6,627	-0.02%
2021/03/22	1	66.40	1	65.60	66.50	0	6,765	0.00%
2021/03/19	3	68.83	6	67.97	67.90	-3	6,757	-0.04%
2021/03/17	3	69.67	2	69.50	69.40	1	6,941	0.01%
2021/03/16	1	71.00	1	70.50	70.00	0	6,999	0.00%
2021/03/15	7	72.77	8	71.43	70.30	-1	6,972	-0.01%
2021/03/12	5	70.62	0	0.00	69.70	5	6,925	0.07%
2021/03/11	3	70.97	2	71.15	69.80	1	6,910	0.01%
2021/03/10	1	68.80	0	0.00	68.60	1	6,834	0.01%
2021/03/09	1	69.20	1	69.80	68.70	0	6,805	0.00%
2021/03/08	2	70.05	0	0.00	69.60	2	6,767	0.03%
2021/03/05	8	72.85	8.1	74.54	71.20	-0.1	6,717	0.00%
2021/03/04	1	71.00	0	0.00	69.50	1	6,556	0.02%
2021/03/03	7	71.71	8	72.23	70.70	-1	6,510	-0.02%
2021/03/02	3	71.47	1	72.90	68.50	2	6,312	0.03%
2021/02/26	6	73.75	2	73.75	72.30	4	6,183	0.06%
2021/02/25	58	81.57	24	78.35	73.50	34	5,946	0.57%
2021/02/24	38	69.17	14	70.92	75.00	24	5,262	0.46%
2021/02/23	109	72.68	118	72.84	68.20	-9	4,942	-0.18%	大買/大賣/
2021/02/22	4	67.43	2	69.75	69.90	2	4,372	0.05%
2021/02/19	1	62.30	7	62.80	63.60	-6	4,321	-0.14%
2021/02/17	18	60.07	25	58.38	57.50	-7	4,151	-0.17%
2021/02/05	7	59.57	2	60.15	60.70	5	4,074	0.12%
2021/02/04	6	55.42	0	0.00	55.20	6	3,987	0.15%
2021/02/03	4	57.85	4	56.13	55.40	0	4,012	0.00%
2021/02/02	3	54.27	1	55.10	55.40	2	4,007	0.05%
2021/02/01	0	0.00	3	54.33	53.90	-3	4,020	-0.07%
2021/01/29	4	55.55	0	0.00	55.70	4	4,022	0.10%
2021/01/28	1	54.70	3	55.17	57.00	-2	4,039	-0.05%
2021/01/27	5	56.50	6	55.30	55.10	-1	4,060	-0.02%
2021/01/26	2	57.15	1	57.70	55.60	1	4,046	0.02%
2021/01/21	2	58.50	0	0.00	58.50	2	4,064	0.05%
2021/01/20	1	59.90	1	59.31	58.50	0	4,191	0.00%
2021/01/19	2.3	59.59	0	0.00	59.00	2.3	4,206	0.05%
2021/01/18	5	60.60	4	60.75	59.50	1	4,292	0.02%
2021/01/15	5	60.02	3	59.80	58.30	2	4,242	0.05%
2021/01/14	2	58.10	4	58.48	58.20	-2	4,190	-0.05%
2021/01/13	1	60.40	0	0.00	59.60	1	4,159	0.02%
2021/01/12	0	0.00	1	61.50	60.40	-1	4,167	-0.02%
2021/01/08	0	0.00	4	61.80	61.70	-4	4,117	-0.10%
2021/01/07	1	62.50	1	63.00	62.50	0	4,142	0.00%
2021/01/06	11.1	62.64	11	62.75	62.50	0.1	4,144	0.00%
2021/01/05	1	64.50	2	64.95	64.50	-1	4,131	-0.02%
2021/01/04	12	66.38	5	65.70	65.10	7	4,120	0.17%
2020/12/31	2	68.35	6	70.87	68.00	-4	4,093	-0.10%
2020/12/30	1	68.60	3	68.20	68.00	-2	4,020	-0.05%
2020/12/29	13	68.06	12	68.73	67.50	1	4,001	0.02%
2020/12/28	11	66.54	6	67.63	67.10	5	3,951	0.13%
2020/12/25	1	65.80	1	66.20	65.00	0	3,926	0.00%
2020/12/24	1.1	64.53	0	0.00	64.60	1.1	3,975	0.03%
2020/12/23	3	68.23	4	67.33	65.70	-1	4,092	-0.02%
2020/12/22	7	66.03	2	66.10	67.20	5	4,277	0.12%
2020/12/21	2	65.70	0	0.00	64.40	2	4,352	0.05%
2020/12/18	0	0.00	0.7	67.00	66.10	-0.7	4,379	-0.02%
2020/12/17	17	69.69	18	68.92	66.50	-1	4,481	-0.02%
2020/12/16	5	67.60	9	67.68	68.70	-4	4,520	-0.09%
2020/12/15	2.1	63.60	1	65.50	63.10	1.1	4,462	0.02%
2020/12/14	2	67.65	2	69.10	67.00	0	4,441	0.00%
2020/12/11	2	62.90	12	62.00	64.40	-10	4,329	-0.23%
2020/12/10	5.1	60.25	2	59.60	58.60	3.1	4,297	0.07%
2020/12/09	0.1	63.00	1	62.90	63.00	-0.9	4,236	-0.02%
2020/12/07	1	69.20	2	68.10	66.80	-1	4,188	-0.02%
2020/12/04	10	68.50	0	0.00	68.80	10	4,222	0.24%
2020/12/03	10.1	69.10	1	69.50	68.90	9.1	4,338	0.21%
2020/12/02	1.2	71.47	1	71.40	69.80	0.2	4,429	0.00%
2020/12/01	2	71.95	0	0.00	71.40	2	4,455	0.04%
2020/11/30	1	71.70	4	71.75	75.00	-3	4,491	-0.07%
2020/11/27	5	68.90	5	69.90	70.50	0	4,395	0.00%
2020/11/26	0	0.00	9	68.61	68.30	-9	4,415	-0.20%
2020/11/24	3	68.87	1	69.40	68.30	2	4,468	0.04%
2020/11/23	1	70.30	1	69.70	69.80	0	4,558	0.00%
2020/11/20	2	69.90	0	0.00	69.80	2	4,668	0.04%
2020/11/19	3	72.33	4	71.68	70.60	-1	4,729	-0.02%
2020/11/18	3	71.86	2	71.80	71.70	1	4,788	0.02%
2020/11/17	1	71.10	2	70.00	70.50	-1	4,781	-0.02%
2020/11/13	0	0.00	4	68.33	69.20	-4	4,768	-0.08%
2020/11/12	5	66.94	0	67.60	67.20	5	4,766	0.10%
2020/11/11	3	70.70	1	70.30	70.20	2	4,713	0.04%
2020/11/10	2	71.60	6	70.23	69.20	-4	4,693	-0.09%
2020/11/09	3	73.03	2	73.50	71.50	1	4,680	0.02%
2020/11/06	0	0.00	5	72.30	73.00	-5	4,700	-0.11%
2020/11/05	2	73.10	0	0.00	72.00	2	4,700	0.04%
2020/11/03	0	0.00	5	72.30	71.50	-5	4,760	-0.11%
2020/10/30	4	73.35	3	72.97	72.30	1	5,295	0.02%
2020/10/29	1	72.20	1	71.70	73.60	0	5,566	0.00%
2020/10/28	13	76.90	13	74.95	73.30	0	5,642	0.00%
2020/10/27	5	74.00	1	74.50	73.80	4	5,492	0.07%
2020/10/26	0	0.00	5	74.96	73.90	-5	5,455	-0.09%
2020/10/23	0	0.00	1	79.20	78.20	-1	5,465	-0.02%
2020/10/22	5	78.26	3	78.80	78.00	2	5,513	0.04%
2020/10/21	0	0.00	3	80.33	80.00	-3	5,565	-0.05%
2020/10/20	5	82.12	2	82.50	81.30	3	5,594	0.05%
2020/10/19	2	80.80	0	0.00	80.50	2	5,741	0.03%
2020/10/15	2	78.50	2	79.05	78.50	0	5,974	0.00%
2020/10/13	3	82.50	0	0.00	81.80	3	5,952	0.05%
2020/10/12	2	83.15	2	84.10	82.00	0	6,171	0.00%
2020/10/08	3	82.30	0	0.00	83.80	3	6,154	0.05%
2020/10/07	0	0.00	1	83.00	82.10	-1	6,126	-0.02%
2020/10/06	2	83.10	0	0.00	82.60	2	6,154	0.03%
2020/10/05	2	83.25	5	83.46	83.20	-3	6,329	-0.05%
2020/09/30	3	84.27	0	0.00	84.50	3	6,296	0.05%
2020/09/29	1	83.10	9	85.53	83.10	-8	6,250	-0.13%
2020/09/28	13	88.79	6	88.57	86.60	7	6,179	0.11%
2020/09/25	8	88.75	19.9	88.52	89.80	-11.9	6,085	-0.20%
2020/09/24	5	86.18	10	85.97	87.00	-5	5,943	-0.08%
2020/09/23	2	83.45	1	81.80	82.10	1	5,835	0.02%
2020/09/22	3	83.67	6	82.68	82.00	-3	5,850	-0.05%
2020/09/21	12	86.40	2	87.05	87.60	10	5,772	0.17%
2020/09/18	7	80.16	8	81.08	84.30	-1	5,617	-0.02%
2020/09/16	2	76.75	3	77.27	76.20	-1	5,639	-0.02%
2020/09/15	3	75.37	6	77.98	77.90	-3	5,859	-0.05%
2020/09/14	0	0.00	4	72.48	73.20	-4	6,484	-0.06%
2020/09/11	3	73.93	6	73.43	72.50	-3	6,448	-0.05%
2020/09/10	1	75.90	0	0.00	74.20	1	6,403	0.02%
2020/09/09	4	76.73	4	78.95	76.20	0	6,357	0.00%
2020/09/08	6	76.02	17	71.89	79.50	-11	6,465	-0.17%
2020/09/07	5	76.52	12	76.37	73.70	-7	6,794	-0.10%
2020/09/04	5	80.16	1.1	79.89	79.60	3.9	6,897	0.06%
2020/09/03	6	82.53	30	81.84	81.10	-24	7,026	-0.34%
2020/09/02	3	84.90	1	84.60	83.20	2	7,141	0.03%
2020/09/01	5	82.22	22	82.75	82.40	-17	7,202	-0.24%
2020/08/31	3	86.07	17	86.13	84.80	-14	7,385	-0.19%
2020/08/28	8	86.50	11	86.55	85.90	-3	7,430	-0.04%
2020/08/27	7	89.49	2	88.90	86.00	5	7,414	0.07%
2020/08/26	2	89.75	28	86.53	90.00	-26	7,324	-0.35%
2020/08/25	4	85.95	7	84.43	84.00	-3	7,237	-0.04%
2020/08/24	3	88.30	2	88.00	87.50	1	7,179	0.01%
2020/08/21	3	87.07	3	83.00	88.10	0	7,111	0.00%
2020/08/19	7	95.34	0	0.00	95.00	7	7,134	0.10%
2020/08/18	2	90.00	0	0.00	92.00	2	7,195	0.03%
2020/08/17	2	86.00	0	0.00	87.60	2	7,159	0.03%
2020/08/13	2	83.00	4	85.00	84.00	-2	7,629	-0.03%
2020/08/12	0	0.00	5	90.00	89.90	-5	7,628	-0.07%
2020/08/11	1	86.00	0	0.00	83.00	1	7,683	0.01%
2020/08/10	2	91.00	5	85.00	89.40	-3	7,876	-0.04%
2020/08/07	13	89.51	10	86.90	88.40	3	7,921	0.04%
2020/08/06	31	93.81	19	96.24	88.90	12	7,784	0.15%
2020/08/05	16	95.89	22	95.77	97.30	-6	7,510	-0.08%
2020/08/04	15	86.05	22	85.55	88.70	-7	7,303	-0.10%
2020/08/03	1	80.70	1	80.70	80.70	0	7,057	0.00%
2020/07/29	7	58.14	10	66.25	60.80	-3	7,196	-0.04%
2020/07/28	3	63.70	25	64.96	63.70	-22	7,102	-0.31%
2020/07/27	0	0.00	10	70.70	70.70	-10	7,029	-0.14%
2020/07/24	4	79.50	4	78.68	78.50	0	6,962	0.00%
2020/07/23	38	72.20	9	71.53	83.50	29	6,935	0.42%
2020/07/21	7	69.30	9	69.30	69.30	-2	6,840	-0.03%
2020/07/20	2	77.00	0	0.00	77.00	2	6,699	0.03%
2020/07/17	1	85.50	0	0.00	85.50	1	6,832	0.01%
2020/07/16	14	95.00	7.5	108.24	95.00	6.5	7,106	0.09%
2020/07/15	0	0.00	7	105.50	105.50	-7	6,884	-0.10%
2020/07/14	0	0.00	1	117.00	117.00	-1	6,897	-0.01%
2020/07/13	10	130.00	1	130.00	130.00	9	6,907	0.13%
2020/07/10	9.6	144.28	0	0.00	144.00	9.6	6,869	0.14%
2020/07/08	0	0.00	1	132.00	132.00	-1	6,672	-0.01%
2020/07/07	2	120.00	0	0.00	120.00	2	6,671	0.03%
2020/07/06	2	109.50	0	0.00	109.50	2	6,653	0.03%
2020/07/03	3	99.70	1	99.70	99.70	2	6,600	0.03%
2020/07/02	0	0.00	13	90.39	90.70	-13	6,491	-0.20%
2020/07/01	13	78.19	8.2	82.38	82.50	4.8	6,443	0.07%
2020/06/30	1	71.50	4.7	70.75	75.00	-3.7	6,365	-0.06%
2020/06/29	0	0.00	40	67.95	69.00	-40	6,295	-0.64%
2020/06/24	3	61.50	3	60.27	62.80	0	6,200	0.00%
2020/06/23	5	62.56	0	0.00	60.50	5	6,119	0.08%
2020/06/22	9	60.31	4	62.45	63.40	5	5,992	0.08%
2020/06/19	159	57.52	20.7	57.66	57.70	138.3	5,721	2.42%	大買/鉅額交易
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/12	10	39.01	22.6	38.66	39.50	-12.6	5,061	-0.25%
2020/06/11	22	44.16	10	44.01	40.00	12	4,892	0.25%
2020/06/10	4	42.01	8	42.29	43.45	-4	4,432	-0.09%
2020/06/09	3	38.47	8	39.63	39.50	-5	4,238	-0.12%
2020/06/08	7	39.26	8.3	38.96	39.35	-1.3	4,075	-0.03%
2020/06/05	0	0.00	2	36.43	36.95	-2	3,890	-0.05%
2020/06/04	6	37.01	10	36.15	36.45	-4	3,811	-0.10%
2020/06/03	1	34.00	11	34.09	35.20	-10	3,625	-0.28%
2020/06/02	1	30.90	9.2	31.62	32.00	-8.2	3,549	-0.23%
2020/06/01	0	0.00	1	31.55	31.55	-1	3,507	-0.03%
2020/05/29	1.5	30.90	2	30.10	31.00	-0.5	3,477	-0.02%
2020/05/28	2	28.73	0	0.00	28.80	2	3,430	0.06%
2020/05/26	0	0.00	8	31.13	29.50	-8	3,390	-0.24%
2020/05/25	2	30.30	19	30.65	31.50	-17	3,372	-0.50%
2020/05/22	7	31.53	4	29.71	31.50	3	3,336	0.09%
2020/05/21	5	30.25	0	0.00	30.25	5	3,227	0.15%
2020/05/20	17	32.83	10	33.35	33.60	7	3,205	0.22%
2020/05/19	1	32.20	4	32.20	32.20	-3	2,740	-0.11%
2020/05/18	5	29.30	0	0.00	29.30	5	2,687	0.19%
2020/05/15	1	26.00	3.2	26.65	26.65	-2.2	2,638	-0.08%
2020/05/14	1	23.75	6	24.12	24.25	-5	2,507	-0.20%
2020/05/13	1	21.95	4	21.96	22.05	-3	2,282	-0.13%
2020/05/12	0	0.00	1	19.90	20.05	-1	2,200	-0.05%
2020/05/08	0	0.00	11	22.00	21.15	-11	2,175	-0.51%
2020/05/07	1.1	21.81	0	0.00	22.10	1.1	2,105	0.05%
2020/05/06	5	23.75	11	21.50	22.00	-6	2,043	-0.29%
2020/05/05	11	22.37	1	22.35	22.25	10	1,938	0.52%
2020/05/04	0	0.00	3	21.30	21.35	-3	1,830	-0.16%
2020/04/30	0	0.00	6	19.44	19.45	-6	1,738	-0.35%
2020/04/29	1	19.10	1	19.40	19.10	0	1,712	0.00%
2020/04/27	3	19.00	1	19.45	18.90	2	1,676	0.12%
2020/04/24	3	19.00	1	19.90	19.30	2	1,636	0.12%
2020/04/23	3	19.17	3	18.62	19.50	0	1,568	0.00%
2020/04/22	2	18.43	1	18.40	18.05	1	1,451	0.07%
2020/04/21	4	19.59	1	19.65	19.35	3	1,382	0.22%
2020/04/20	18	19.94	15	20.07	20.10	3	1,250	0.24%
2020/04/13	0	13.30	0	0.00	13.40	0	908	0.00%
2020/04/09	5	12.99	3	12.90	13.20	2	902	0.22%
2020/04/08	0	0.00	2	12.85	13.10	-2	899	-0.22%
2020/03/30	2	12.40	0	0.00	12.40	2	893	0.22%
2020/03/26	1	12.65	0	0.00	12.70	1	891	0.11%
2020/03/25	0	0.00	1	12.80	12.90	-1	890	-0.11%
2020/03/24	3	12.70	0	0.00	12.80	3	885	0.34%
2020/03/20	0	0.00	6	12.93	13.15	-6	880	-0.68%
2020/03/19	0	0.00	2	11.70	12.05	-2	862	-0.23%
2020/03/18	1	12.25	0	0.00	12.10	1	818	0.12%
2020/03/11	0	0.00	10	15.10	15.10	-10	764	-1.31%
2020/03/09	3	15.20	0	0.00	15.50	3	750	0.40%
2020/03/06	6	14.35	1	14.65	14.90	5	682	0.73%
2020/03/04	2	14.25	0	0.00	14.15	2	658	0.30%
2020/02/13	0	0.00	11	14.40	14.30	-11	632	-1.74%
2020/02/12	11	14.61	0	0.00	14.60	11	626	1.75%
2020/01/30	0	0.00	5	14.00	14.00	-5	548	-0.91%
2019/12/31	0	0.00	5	14.25	14.20	-5	488	-1.02%
2019/12/25	0	0.00	1	14.55	14.60	-1	484	-0.21%
2019/12/23	1	14.70	0	0.00	14.65	1	509	0.20%
2019/12/16	0	0.00	2	14.70	14.65	-2	529	-0.38%
2019/12/12	0	0.00	2	14.75	14.65	-2	525	-0.38%
2019/12/11	0	0.00	1	14.75	14.75	-1	521	-0.19%
2019/12/10	1	15.10	0	0.00	14.90	1	515	0.19%
2019/12/06	1	14.95	0	0.00	14.95	1	498	0.20%
2019/11/14	3	13.40	0	0.00	13.35	3	347	0.86%
2019/11/04	0	0.00	1	13.20	13.30	-1	346	-0.29%
2019/10/25	1	13.45	0	0.00	13.30	1	367	0.27%
2019/10/04	1	13.35	0	0.00	13.40	1	538	0.19%
2019/09/27	0	0.00	2	13.95	13.90	-2	532	-0.38%
2019/09/26	2	14.65	0	0.00	14.30	2	524	0.38%
2019/09/19	0	0.00	0.4	14.00	14.10	-0.4	491	-0.09%
2019/09/16	0	0.00	1	13.95	13.90	-1	496	-0.20%
2019/09/02	0	13.70	0	0.00	13.80	0	488	0.00%
2019/08/30	0	0.00	7	13.60	13.60	-7	487	-1.43%
2019/08/08	1	13.35	0	0.00	13.40	1	467	0.21%
2019/07/17	1	14.05	0	0.00	14.05	1	422	0.24%
2019/07/10	0.1	13.55	0	0.00	13.50	0.1	278	0.04%
2019/07/09	0.5	13.60	0	0.00	13.60	0.5	280	0.18%
2019/07/08	0	0.00	0.2	13.50	13.45	-0.2	279	-0.08%
2019/07/02	0.5	13.50	1	13.45	13.50	-0.5	294	-0.17%
2019/06/27	0.1	13.20	0	0.00	13.30	0.1	295	0.03%
2019/06/14	1	13.50	0	0.00	13.70	1	326	0.31%
2019/06/11	0	0.00	0.1	13.70	13.60	-0.1	363	-0.03%
2019/06/10	0	0.00	0.4	13.60	13.65	-0.4	406	-0.10%
2019/05/30	1	13.70	0	0.00	13.65	1	759	0.13%
2019/05/02	0	0.00	1	14.50	14.60	-1	828	-0.12%
2019/04/18	0	14.90	0	0.00	14.80	0	847	0.00%
2019/04/15	0.2	15.15	0	0.00	15.10	0.2	925	0.02%
2019/03/28	0	15.00	0	0.00	15.00	0	983	0.00%
2019/03/12	7	17.01	0	0.00	17.50	7	1,055	0.66%
2019/03/11	0	0.00	7	15.86	17.00	-7	984	-0.71%
2019/03/08	2	15.70	1	14.85	16.10	1	945	0.11%
2019/03/07	0	0.00	2	15.43	15.45	-2	1,011	-0.20%
2019/03/06	0	0.00	5	14.00	14.05	-5	970	-0.52%
2019/03/04	1	14.05	0	0.00	14.05	1	1,014	0.10%
2019/02/27	0	0.00	1	14.20	14.15	-1	1,021	-0.10%
2019/02/19	1	15.20	0	0.00	15.10	1	1,030	0.10%
2019/01/25	5	14.50	0	0.00	14.40	5	978	0.51%
2019/01/09	0	0.00	10	14.15	14.15	-10	966	-1.03%
2019/01/08	0	0.00	2	14.35	14.25	-2	952	-0.21%
2019/01/07	2	14.10	2	14.35	14.10	0	922	0.00%
2019/01/02	0	0.00	2	12.75	13.00	-2	889	-0.22%
2018/12/25	0	0.00	1.2	12.58	12.60	-1.2	994	-0.12%
2018/12/19	2	13.05	0	0.00	13.05	2	982	0.20%
2018/12/18	1	13.20	0	0.00	13.20	1	975	0.10%
2018/12/13	0	0.00	2	13.20	13.25	-2	937	-0.21%
2018/12/12	5	12.60	37	12.56	12.70	-32	917	-3.49%
2018/12/11	38	12.42	5	12.60	12.35	33	904	3.65%
2018/12/07	0	0.00	5	13.35	13.30	-5	865	-0.58%
2018/12/06	0	0.00	10	13.33	13.30	-10	857	-1.17%
2018/12/05	5	13.95	0	0.00	13.95	5	834	0.60%
2018/12/04	3	14.25	20	14.23	14.05	-17	828	-2.05%
2018/12/03	22	14.12	0	0.00	14.05	22	800	2.75%
2018/11/30	17	14.82	7	14.99	14.05	10	749	1.33%
2018/11/29	3	15.25	0	0.00	14.95	3	593	0.51%
2018/11/27	3	15.08	0	0.00	15.10	3	550	0.55%
2018/11/26	0	0.00	5	16.15	15.75	-5	526	-0.95%
2018/11/22	0	0.00	5	16.50	16.25	-5	520	-0.96%
2018/11/21	2	16.55	3.5	16.55	16.55	-1.5	516	-0.28%
2018/11/20	0	0.00	2	16.65	16.75	-2	513	-0.39%
2018/11/08	0	0.00	2	16.90	16.90	-2	545	-0.37%
2018/11/06	5	16.85	0	0.00	16.65	5	559	0.89%
2018/10/30	2	16.40	0	0.00	16.40	2	590	0.34%
2018/10/22	0	0.00	2	17.15	17.15	-2	609	-0.33%
2018/10/19	2	16.95	0	0.00	16.95	2	611	0.33%
2018/10/17	2	17.20	0	0.00	17.15	2	614	0.33%
2018/10/11	0.1	17.15	0	0.00	17.15	0.1	655	0.02%
2018/10/08	0	0.00	2	18.40	19.50	-2	633	-0.32%
2018/10/05	2	19.20	0	0.00	18.80	2	614	0.33%
2018/09/26	0	0.00	2	17.85	17.90	-2	586	-0.34%
2018/09/25	0	0.00	1	17.70	17.75	-1	589	-0.17%
2018/09/19	3	17.75	0	0.00	17.70	3	597	0.50%
2018/09/18	0	0.00	0.2	17.70	17.60	-0.2	599	-0.03%
2018/09/13	1	17.85	0	0.00	17.85	1	616	0.16%
2018/09/12	0	0.00	12	17.85	17.95	-12	633	-1.89%
2018/09/10	0	0.00	5	18.00	17.80	-5	634	-0.79%
2018/09/07	0	0.00	2	17.90	17.80	-2	640	-0.31%
2018/09/06	2	17.70	0	0.00	17.65	2	640	0.31%
2018/08/27	0.1	17.40	0	0.00	17.50	0.1	968	0.01%
2018/08/15	0	0.00	1	18.30	18.30	-1	1,141	-0.09%
2018/07/19	2	20.80	0.4	20.40	20.50	1.6	1,256	0.13%
2018/07/16	10	20.75	0	0.00	20.70	10	1,222	0.82%
2018/07/13	0.1	20.40	0	0.00	20.50	0.1	1,199	0.01%
2018/07/12	1	21.05	2	20.65	20.70	-1	1,190	-0.08%
2018/07/11	1	20.40	0	0.00	20.15	1	1,152	0.09%
2018/07/02	0	0.00	15	20.30	20.30	-15	1,196	-1.25%
2018/06/25	0	0.00	132	20.61	20.50	-132	1,251	-10.55%	大賣/鉅額交易
2018/06/22	1	20.70	0	0.00	20.60	1	1,301	0.08%
2018/06/21	2	21.05	0	0.00	20.85	2	1,404	0.14%
2018/06/19	1	21.00	0	0.00	20.75	1	1,395	0.07%
2018/06/14	0	0.00	18	20.80	20.80	-18	1,406	-1.28%
2018/06/13	10	20.75	0	0.00	20.75	10	1,418	0.70%
2018/06/08	0	0.00	1	21.10	21.05	-1	1,435	-0.07%
2018/06/07	10	21.40	1	21.40	21.20	9	1,431	0.63%
2018/06/06	5	21.40	0	0.00	21.30	5	1,421	0.35%
2018/06/05	57	21.85	0	0.00	21.70	57	1,402	4.06%
2018/06/04	85	22.36	3	22.72	22.45	82	1,363	6.02%
2018/05/31	0	0.00	5	20.27	20.40	-5	998	-0.50%
2018/05/30	0	0.00	2	20.00	19.90	-2	993	-0.20%
2018/05/28	1	20.05	0	0.00	20.05	1	998	0.10%
2018/05/24	1	20.05	10	20.35	20.30	-9	999	-0.90%
2018/05/23	0	0.00	2	20.20	20.20	-2	997	-0.20%
2018/05/22	0	0.00	0.6	20.00	20.00	-0.6	991	-0.06%
2018/05/21	11	20.05	0	0.00	20.05	11	991	1.11%
2018/05/15	1	20.25	1	20.45	20.25	0	997	0.00%
2018/05/14	1	20.20	1	20.40	20.25	0	1,019	0.00%
2018/05/11	1	20.30	1	20.40	20.30	0	1,019	0.00%
2018/05/10	1	20.65	0	0.00	20.65	1	1,009	0.10%
2018/05/09	0	20.65	0	0.00	20.70	0	1,010	0.00%
2018/05/07	0.4	20.90	0	0.00	20.90	0.4	987	0.04%
2018/05/02	6	21.88	0	0.00	21.75	6	961	0.62%
2018/04/20	2	20.60	0	0.00	20.55	2	940	0.21%
2018/04/09	0	21.65	0	0.00	21.85	0	1,071	0.00%
2018/04/03	0	0.00	1	21.60	21.50	-1	1,052	-0.10%
2018/03/31	1	21.35	3	21.48	21.45	-2	1,051	-0.19%
2018/03/30	1	21.40	0	0.00	21.35	1	1,057	0.09%
2018/03/28	2	21.80	4	21.58	21.60	-2	1,021	-0.20%
2018/03/27	2	21.90	1	21.85	21.70	1	1,006	0.10%
2018/03/26	1	22.55	17	21.42	22.60	-16	952	-1.68%
2018/03/23	7	20.90	0	0.00	21.20	7	845	0.83%
2018/03/22	10	21.40	1	21.45	21.35	9	850	1.06%
2018/03/21	2	21.90	2	21.70	21.70	0	866	0.00%
2018/03/19	0	0.00	1	21.60	21.70	-1	847	-0.12%
2018/03/15	0	20.95	0	0.00	21.00	0	820	0.00%
2018/03/09	1	20.65	1	20.70	20.65	0	824	0.00%
2018/03/08	1	21.15	0	0.00	20.90	1	832	0.12%
2018/03/06	0.3	20.80	0	0.00	20.80	0.3	829	0.04%
2018/03/05	0	0.00	9.9	20.99	20.95	-9.9	835	-1.19%
2018/03/02	1	20.70	0	0.00	20.60	1	825	0.12%
2018/02/26	0.1	20.55	0	0.00	20.55	0.1	830	0.01%
2018/02/23	1	20.60	2	20.60	20.60	-1	836	-0.12%
2018/02/08	2	20.35	2	20.50	20.35	0	977	0.00%
2018/02/06	2	20.35	3	20.60	20.10	-1	986	-0.10%
2018/02/05	0	0.00	2	21.35	21.35	-2	1,000	-0.20%
2018/01/31	1	21.95	0	0.00	22.00	1	994	0.10%
2018/01/30	1	22.15	1	22.05	22.10	0	993	0.00%
2018/01/25	1	22.45	0	0.00	22.45	1	988	0.10%
2018/01/18	0	0.00	3	22.67	22.55	-3	962	-0.31%
2018/01/17	2	22.60	0	0.00	22.60	2	955	0.21%
2018/01/16	0	0.00	1	23.05	22.95	-1	946	-0.11%
2018/01/15	13	23.06	3	23.33	23.05	10	912	1.10%
2018/01/11	1	22.20	0	0.00	22.20	1	764	0.13%
2018/01/08	0	0.00	1	22.25	22.20	-1	756	-0.13%