中天 (4128)-元富-中原券商分點個股進出

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
37.00
漲跌
▼0.10
漲幅
-0.27%
成交量
1,236張
產業
上櫃生技醫療類股
490人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－元富-中原券商分點個股進出

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

元富-中原券商分點個股進出
元富-中原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
2024/12/12	0	0.00	15	37.32	37.00	-15	1,212	-1.24%
2024/12/11	0	0.00	2	37.15	37.10	-2	1,212	-0.16%
2024/12/10	0	0.00	3	37.20	36.75	-3	1,184	-0.25%
2024/12/09	3	36.75	0	0.00	36.65	3	1,224	0.25%
2024/12/06	10	38.44	0	0.00	37.40	10	1,306	0.77%
2024/12/05	3	39.90	1	39.35	39.35	2	1,254	0.16%
2024/12/04	0	0.00	3	41.00	41.00	-3	1,226	-0.24%
2024/12/03	1	40.50	0	0.00	40.25	1	1,219	0.08%
2024/12/02	8	39.89	0	0.00	39.80	8	1,213	0.66%
2024/11/29	2	40.25	1	40.00	40.00	1	1,213	0.08%
2024/11/28	2	39.05	5	38.80	39.25	-3	1,200	-0.25%
2024/11/26	4	38.68	0	0.00	38.95	4	1,281	0.31%
2024/11/25	1	37.60	0	0.00	38.00	1	1,283	0.08%
2024/11/22	2	37.10	0	0.00	37.05	2	1,290	0.16%
2024/11/20	0	0.00	2	35.90	35.80	-2	1,330	-0.15%
2024/11/18	1	34.60	0	0.00	34.60	1	1,366	0.07%
2024/11/14	2	35.48	0	0.00	35.20	2	1,380	0.14%
2024/11/13	2	36.60	0	0.00	36.20	2	1,377	0.15%
2024/11/11	0	0.00	1	38.55	38.75	-1	1,371	-0.07%
2024/11/01	0.5	38.45	0	0.00	39.10	0.5	1,613	0.03%
2024/10/29	5	38.60	0	0.00	38.70	5	1,657	0.30%
2024/10/28	0	0.00	1	39.05	38.75	-1	1,678	-0.06%
2024/10/25	1	40.30	1	39.20	39.05	0	1,725	0.00%
2024/10/22	0	0.00	1	39.40	39.35	-1	2,506	-0.04%
2024/10/18	1	39.30	0	0.00	39.35	1	2,946	0.03%
2024/10/15	1	39.30	0.1	39.40	39.35	0.9	3,153	0.03%
2024/10/08	0	0.00	0.2	40.50	40.45	-0.2	3,188	-0.01%
2024/10/07	0	0.00	0.1	40.80	40.70	-0.1	3,208	0.00%
2024/09/26	1	41.00	0	0.00	40.45	1	3,237	0.03%
2024/09/23	0.1	40.30	0	0.00	40.05	0.1	3,344	0.00%
2024/09/19	0	0.00	2	40.80	40.70	-2	3,429	-0.06%
2024/09/13	0	0.00	1	42.50	42.50	-1	3,445	-0.03%
2024/09/10	6	42.58	2	41.80	41.80	4	3,475	0.12%
2024/09/09	0	0.00	1	43.35	43.55	-1	3,430	-0.03%
2024/09/06	0.2	40.30	0	0.00	40.30	0.2	3,345	0.01%
2024/09/02	0	0.00	1	43.30	43.30	-1	3,405	-0.03%
2024/08/30	0	0.00	5	43.19	43.50	-5	3,445	-0.15%
2024/08/29	14	44.01	3	42.20	42.20	11	3,430	0.32%
2024/08/28	0	0.00	0	45.30	45.05	0	3,375	0.00%
2024/08/26	1	44.50	2	44.35	44.00	-1	3,338	-0.03%
2024/08/23	0	0.00	1	43.55	43.60	-1	3,319	-0.03%
2024/08/21	1	42.10	1	42.00	42.40	0	3,275	0.00%
2024/08/15	1	39.10	0	0.00	39.40	1	3,280	0.03%
2024/08/12	0	0.00	1.5	36.93	37.40	-1.5	3,334	-0.04%
2024/08/09	0	37.40	0	0.00	36.80	0	3,337	0.00%
2024/08/06	3	36.22	2	34.30	34.20	1	3,282	0.03%
2024/08/05	1	36.05	4	36.36	36.05	-3	3,214	-0.09%
2024/08/02	1	40.05	0	0.00	40.05	1	3,133	0.03%
2024/07/31	1	40.60	0	0.00	40.45	1	3,101	0.03%
2024/07/30	1	40.95	0	0.00	41.20	1	3,084	0.03%
2024/07/29	1.5	42.93	3	43.75	41.00	-1.5	3,037	-0.05%
2024/07/26	6	46.65	1	46.15	44.65	5	2,903	0.17%
2024/07/23	2	45.70	17	45.94	46.45	-15	2,678	-0.56%
2024/07/22	15	45.44	3	45.45	45.45	12	2,261	0.53%
2024/07/11	0	40.10	0	0.00	39.80	0	1,739	0.00%
2024/07/10	0	0.00	3	40.05	40.05	-3	1,753	-0.17%
2024/07/05	0	0.00	1	41.10	40.95	-1	1,737	-0.06%
2024/07/04	0	40.60	0	0.00	40.45	0	1,737	0.00%
2024/07/01	1	41.50	0	0.00	41.55	1	1,711	0.06%
2024/06/27	2	40.80	0	0.00	40.35	2	1,648	0.12%
2024/06/24	0	0.00	8	39.95	40.05	-8	1,539	-0.52%
2024/06/20	0.1	39.95	9	40.19	40.20	-8.9	1,536	-0.58%
2024/06/19	2	39.70	4	39.80	39.60	-2	1,531	-0.13%
2024/06/18	8	39.95	2	40.30	39.90	6	1,531	0.39%
2024/06/17	2	40.00	3	40.32	40.05	-1	1,543	-0.06%
2024/06/14	2	39.85	0	0.00	39.75	2	1,536	0.13%
2024/06/11	1	40.45	0	0.00	40.25	1	1,538	0.07%
2024/06/07	8	40.20	0	0.00	40.25	8	1,542	0.52%
2024/06/06	1	40.10	2	40.73	40.05	-1	1,546	-0.06%
2024/06/05	13	40.51	8	40.35	41.50	5	1,528	0.33%
2024/06/04	0	0.00	5	40.51	40.20	-5	1,583	-0.32%
2024/06/03	1	40.10	0	0.00	40.15	1	1,763	0.06%
2024/05/31	1	40.00	0	0.00	40.60	1	1,773	0.06%
2024/05/30	3	39.85	3	39.70	39.60	0	1,772	0.00%
2024/05/29	1	40.25	0	0.00	40.00	1	1,775	0.06%
2024/05/28	1	40.10	0	0.00	40.35	1	1,778	0.06%
2024/05/27	2	40.08	0	0.00	40.10	2	1,775	0.11%
2024/05/24	1	40.15	0	0.00	40.00	1	1,765	0.06%
2024/05/20	3.2	42.58	0	0.00	42.25	3.2	1,705	0.19%
2024/05/13	3	41.15	3	40.95	40.90	0	1,638	0.00%
2024/05/10	1	40.70	1	41.30	41.40	0	1,644	0.00%
2024/04/29	0	0.00	2	41.65	41.95	-2	1,684	-0.12%
2024/04/25	2	40.85	0	0.00	40.75	2	1,686	0.12%
2024/04/22	0	0.00	2	41.35	40.30	-2	1,691	-0.12%
2024/04/19	2	40.35	6	40.00	39.60	-4	1,665	-0.24%
2024/04/18	0	0.00	4	41.64	41.85	-4	1,626	-0.25%
2024/04/17	0	0.00	1	41.95	41.50	-1	1,606	-0.06%
2024/04/16	4	41.48	3	41.85	41.65	1	1,600	0.06%
2024/04/10	0	0.00	1	45.40	45.35	-1	1,572	-0.06%
2024/03/28	1	45.00	1	44.70	44.55	0	1,575	0.00%
2024/03/25	0	0.00	1	44.90	44.80	-1	1,558	-0.06%
2024/03/22	1	44.90	0	0.00	44.45	1	1,565	0.06%
2024/03/21	0	0.00	1	43.50	44.10	-1	1,562	-0.06%
2024/03/20	2	43.10	1	43.75	43.40	1	1,553	0.06%
2024/03/19	1	43.10	0	0.00	43.05	1	1,547	0.06%
2024/03/18	0	43.55	0	0.00	43.25	0	1,543	0.00%
2024/03/15	7	44.13	6	44.55	43.90	1	1,535	0.07%
2024/03/14	0	0.00	4	44.90	44.45	-4	1,528	-0.26%
2024/03/13	3	44.37	1	43.90	44.25	2	1,515	0.13%
2024/03/11	0	0.00	2	45.20	45.20	-2	1,497	-0.13%
2024/03/08	4	47.54	0	0.00	45.50	4	1,514	0.26%
2024/03/07	20	46.06	19	45.93	48.85	1	1,426	0.07%
2024/03/06	0	44.70	6	44.55	44.50	-6	1,259	-0.47%
2024/03/05	3	44.98	2	44.95	44.90	1	1,257	0.08%
2024/03/04	6	45.19	4	45.29	45.10	2	1,256	0.16%
2024/03/01	3	46.40	2	46.90	45.75	1	1,262	0.08%
2024/02/29	1	46.25	5	45.95	46.45	-4	1,334	-0.30%
2024/02/27	3	46.82	4	46.56	46.25	-1	1,347	-0.07%
2024/02/26	3	47.20	0	0.00	47.10	3	1,377	0.22%
2024/02/22	1	46.75	1	46.75	46.55	0	1,447	0.00%
2024/02/21	0	0.00	1	47.05	47.10	-1	1,464	-0.07%
2024/02/16	3	45.40	5	45.96	46.90	-2	1,643	-0.12%
2024/02/05	0	0.00	1	45.90	45.90	-1	1,957	-0.05%
2024/02/02	0	0.00	1	46.50	46.50	-1	2,879	-0.03%
2024/02/01	2	46.15	0	0.00	46.05	2	3,056	0.07%
2024/01/31	1	46.65	0	0.00	46.45	1	3,603	0.03%
2024/01/30	0.1	46.90	0	0.00	46.60	0.1	3,816	0.00%
2024/01/29	0.1	47.85	0	0.00	47.65	0.1	3,813	0.00%
2024/01/26	1	47.90	1	47.60	48.40	0	3,827	0.00%
2024/01/25	0	0.00	1.2	47.62	47.60	-1.2	3,832	-0.03%
2024/01/24	0	0.00	1	48.70	48.00	-1	3,840	-0.03%
2024/01/23	0	0.00	0.1	48.20	48.30	-0.1	3,873	0.00%
2024/01/18	1	46.60	0	0.00	46.85	1	4,049	0.02%
2024/01/17	0.1	47.10	4	48.15	46.95	-3.9	4,107	-0.09%
2024/01/10	0	0.00	3	48.70	48.90	-3	4,536	-0.07%
2024/01/09	1.2	48.74	0	0.00	48.65	1.2	4,531	0.03%
2024/01/08	2.2	49.60	0	0.00	49.30	2.2	4,532	0.05%
2024/01/04	0	0.00	10	50.10	49.50	-10	4,527	-0.22%
2024/01/02	1	50.20	3	50.00	50.20	-2	4,494	-0.04%
2023/12/27	4	51.25	11	51.44	50.70	-7	4,486	-0.16%
2023/12/26	0.5	50.70	0	0.00	50.80	0.5	4,461	0.01%
2023/12/19	1.3	49.49	2	49.50	49.50	-0.7	4,415	-0.02%
2023/12/15	0	0.00	1	50.70	50.60	-1	4,394	-0.02%
2023/12/13	0.1	50.40	0	0.00	50.10	0.1	4,406	0.00%
2023/12/12	0	0.00	7	50.60	50.30	-7	4,407	-0.16%
2023/12/11	2	50.15	4	50.20	50.10	-2	4,413	-0.05%
2023/12/08	2	50.70	0	0.00	50.40	2	4,416	0.05%
2023/12/06	1	50.90	5.7	50.48	50.60	-4.7	4,406	-0.11%
2023/12/05	32	51.02	4	51.30	50.90	28	4,385	0.64%
2023/12/01	3	52.53	16	52.64	52.30	-13	4,337	-0.30%
2023/11/30	14	52.54	0	0.00	52.40	14	4,328	0.32%
2023/11/29	7	52.24	60	52.50	52.50	-53	4,312	-1.23%
2023/11/28	31	52.00	0	0.00	52.00	31	4,306	0.72%
2023/11/27	4	53.40	10	53.49	52.50	-6	4,301	-0.14%
2023/11/24	0	0.00	1	52.40	52.50	-1	4,254	-0.02%
2023/11/23	0	0.00	18	52.52	52.50	-18	4,238	-0.42%
2023/11/22	28	51.89	1	52.80	51.60	27	4,203	0.64%
2023/11/21	21.2	51.41	1	52.00	52.00	20.2	4,163	0.49%
2023/11/20	1.3	51.66	4	51.78	51.70	-2.7	4,131	-0.07%
2023/11/17	20	51.50	0	0.00	51.40	20	4,111	0.49%
2023/11/16	6	53.00	7	52.17	52.10	-1	4,060	-0.02%
2023/11/15	63	52.89	1	52.60	52.60	62	3,995	1.55%
2023/11/14	13	54.02	8	53.90	52.60	5	3,935	0.13%
2023/11/13	7	55.44	5	55.50	55.20	2	3,785	0.05%
2023/11/10	117	58.74	117	58.75	56.60	0	3,606	0.00%	大買/大賣/
2023/11/09	9	56.60	8	57.19	56.10	1	2,686	0.04%
2023/11/08	32	57.75	65	57.87	57.20	-33	2,573	-1.28%
2023/11/07	5	55.44	12.3	55.53	55.60	-7.3	2,020	-0.36%
2023/11/06	2	50.55	0	0.00	50.60	2	1,810	0.11%
2023/11/03	3	50.10	0	0.00	50.10	3	1,806	0.17%
2023/11/02	3	50.50	0	0.00	50.60	3	1,795	0.17%
2023/10/31	2	51.50	2	52.70	51.30	0	1,784	0.00%
2023/10/30	1	53.70	0	0.00	52.40	1	1,773	0.06%
2023/10/27	0	0.00	4.6	53.02	53.80	-4.6	1,731	-0.27%
2023/10/25	1	53.70	18	53.49	52.50	-17	1,608	-1.06%
2023/10/24	25	52.71	8	52.20	52.70	17	1,547	1.10%
2023/10/23	0	0.00	2	50.00	51.70	-2	1,488	-0.13%
2023/10/19	2.2	51.85	0	0.00	51.50	2.2	1,375	0.16%
2023/10/04	1	47.95	0	0.00	48.00	1	1,347	0.07%
2023/10/03	0	48.40	0	0.00	48.05	0	1,356	0.00%
2023/09/28	2	48.20	1	48.30	48.30	1	1,383	0.07%
2023/09/27	0	0.00	1	48.70	48.70	-1	1,391	-0.07%
2023/09/26	1	48.25	0	0.00	48.25	1	1,406	0.07%
2023/09/22	3.8	49.31	0	0.00	49.10	3.8	1,451	0.26%
2023/09/15	0	0.00	1	52.00	51.70	-1	1,575	-0.06%
2023/09/07	0.3	48.70	0	0.00	48.90	0.3	1,701	0.02%
2023/09/06	1	49.30	0	0.00	48.90	1	1,711	0.06%
2023/08/29	0	0.00	0.7	49.20	49.60	-0.7	1,761	-0.04%
2023/08/16	1	49.95	0	0.00	49.50	1	1,869	0.05%
2023/08/15	0	0.00	1	48.70	48.95	-1	1,872	-0.05%
2023/08/11	0	0.00	1	51.00	50.60	-1	1,842	-0.05%
2023/08/10	0	0.00	1	51.00	50.70	-1	1,845	-0.05%
2023/08/09	1	50.70	1	51.20	50.90	0	1,859	0.00%
2023/08/08	2	51.75	0	0.00	51.00	2	1,900	0.11%
2023/08/07	1	51.80	1	51.80	51.70	0	1,914	0.00%
2023/08/02	0	0.00	0.8	52.20	51.50	-0.8	1,914	-0.04%
2023/08/01	0	0.00	1	52.90	52.60	-1	1,900	-0.05%
2023/07/31	2	53.30	2	52.80	52.60	0	1,906	0.00%
2023/07/27	1	53.90	2	53.80	53.50	-1	1,902	-0.05%
2023/07/26	5	53.82	0	0.00	53.40	5	1,925	0.26%
2023/07/25	20	54.34	1	54.00	54.30	19	1,938	0.98%
2023/07/24	0	0.00	1	55.20	54.10	-1	1,949	-0.05%
2023/07/20	1	55.90	1	55.70	55.60	0	2,012	0.00%
2023/07/19	4	55.95	4	56.45	55.80	0	2,009	0.00%
2023/07/18	1	56.80	1	55.70	55.60	0	2,052	0.00%
2023/07/17	1	56.20	2	56.00	57.20	-1	2,118	-0.05%
2023/07/13	2.1	55.23	11	53.53	53.80	-8.9	2,157	-0.41%
2023/07/12	2	55.90	3	55.70	55.50	-1	2,128	-0.05%
2023/07/11	3	56.87	0	0.00	56.50	3	2,200	0.14%
2023/07/10	2	56.90	2	57.80	57.00	0	2,338	0.00%
2023/07/07	0	0.00	2	56.90	56.50	-2	2,368	-0.08%
2023/07/06	3	56.37	0	0.00	56.30	3	2,376	0.13%
2023/07/05	2	56.80	6	57.23	57.00	-4	2,435	-0.16%
2023/07/03	5	57.22	0	0.00	57.10	5	2,527	0.20%
2023/06/30	3	58.30	1	58.30	57.80	2	2,543	0.08%
2023/06/29	0	0.00	8	58.99	59.30	-8	2,589	-0.31%
2023/06/28	1	58.60	5	58.28	58.30	-4	2,642	-0.15%
2023/06/27	3	59.53	8	58.78	58.80	-5	2,671	-0.19%
2023/06/26	0	0.00	3	57.70	57.50	-3	2,643	-0.11%
2023/06/21	5	56.82	0	0.00	56.40	5	2,693	0.19%
2023/06/19	3	57.30	0	0.00	57.20	3	2,732	0.11%
2023/06/16	2	57.10	8	57.90	57.50	-6	2,736	-0.22%
2023/06/15	9	60.73	1	61.10	61.30	8	2,689	0.30%
2023/06/14	0	61.60	1	61.80	61.40	-1	2,654	-0.04%
2023/06/09	0	0.00	2	60.60	60.70	-2	2,723	-0.07%
2023/06/08	0	0.00	2	59.70	59.50	-2	2,748	-0.07%
2023/06/07	0	0.00	6	60.75	60.40	-6	2,795	-0.21%
2023/06/01	3	58.80	3	59.00	59.10	0	2,866	0.00%
2023/05/31	0	0.00	28	59.05	59.10	-28	2,888	-0.97%
2023/05/30	28	58.00	0	0.00	57.80	28	2,913	0.96%
2023/05/29	3	57.60	3	58.30	58.10	0	2,929	0.00%
2023/05/24	1	59.20	0	0.00	59.20	1	2,996	0.03%
2023/05/19	1	60.00	0	0.00	59.20	1	3,296	0.03%
2023/05/18	8	60.06	0	0.00	59.50	8	3,313	0.24%
2023/05/17	1	61.20	0	0.00	60.30	1	3,309	0.03%
2023/05/16	0	0.00	1	60.70	60.80	-1	3,310	-0.03%
2023/05/15	4	59.70	4	60.45	60.00	0	3,353	0.00%
2023/05/12	5	59.64	0	0.00	59.80	5	3,389	0.15%
2023/05/11	1	60.80	1	60.70	60.80	0	3,503	0.00%
2023/05/10	3	61.50	0	0.00	61.80	3	3,796	0.08%
2023/05/09	0	62.20	0	0.00	61.50	0	3,909	0.00%
2023/05/08	1	61.80	0	0.00	61.90	1	3,974	0.03%
2023/05/03	0	0.00	3	63.30	63.10	-3	4,143	-0.07%
2023/05/02	0	0.00	3	63.97	63.70	-3	4,307	-0.07%
2023/04/28	0	0.00	3	62.70	62.70	-3	4,313	-0.07%
2023/04/27	3	60.90	3	62.00	61.50	0	4,333	0.00%
2023/04/26	1	61.20	3	61.20	61.20	-2	4,372	-0.05%
2023/04/25	4	62.50	1	62.20	61.50	3	4,373	0.07%
2023/04/24	1	63.50	0	0.00	63.40	1	4,427	0.02%
2023/04/21	37	63.54	0	0.00	63.40	37	4,456	0.83%
2023/04/20	32	65.54	0	0.00	65.30	32	4,421	0.72%
2023/04/19	0	0.00	3	67.57	67.10	-3	4,372	-0.07%
2023/04/18	0	0.00	1	66.90	66.60	-1	4,353	-0.02%
2023/04/17	1	66.40	8	66.84	66.50	-7	4,346	-0.16%
2023/04/14	6	66.20	0	0.00	66.70	6	4,351	0.14%
2023/04/13	2	68.10	6	68.80	68.00	-4	4,291	-0.09%
2023/04/12	0	0.00	1	67.00	67.20	-1	4,224	-0.02%
2023/04/10	8	67.24	0	0.00	65.50	8	4,493	0.18%
2023/04/07	3	67.50	0	0.00	67.70	3	4,516	0.07%
2023/04/06	1	67.50	37	67.37	67.50	-36	4,651	-0.77%
2023/03/31	2	67.00	0	0.00	66.60	2	4,892	0.04%
2023/03/30	0	0.00	18	67.06	67.20	-18	5,157	-0.35%
2023/03/29	2	66.70	23	66.87	67.00	-21	5,127	-0.41%
2023/03/28	3	65.53	14	66.79	65.30	-11	5,124	-0.21%
2023/03/27	0	0.00	2	66.50	66.40	-2	5,107	-0.04%
2023/03/24	0	0.00	9	65.42	66.10	-9	5,127	-0.18%
2023/03/23	6	64.30	3	64.40	64.30	3	5,119	0.06%
2023/03/21	3	63.53	3	63.40	63.50	0	5,222	0.00%
2023/03/20	0	62.20	0	0.00	63.00	0	5,253	0.00%
2023/03/17	1	62.60	0	0.00	62.50	1	5,325	0.02%
2023/03/16	1	62.20	2	61.60	61.60	-1	5,386	-0.02%
2023/03/15	4	62.78	2	63.20	63.00	2	5,551	0.04%
2023/03/14	0	0.00	6	63.77	62.30	-6	5,886	-0.10%
2023/03/13	3	62.40	1	61.80	63.00	2	5,937	0.03%
2023/03/10	2	63.70	0	0.00	63.70	2	6,053	0.03%
2023/03/09	3	65.23	1	65.60	65.60	2	6,128	0.03%
2023/03/08	4	66.00	2	65.90	65.10	2	6,198	0.03%
2023/03/07	1	65.80	0	0.00	65.30	1	6,366	0.02%
2023/03/06	2	64.70	0	0.00	66.00	2	6,677	0.03%
2023/03/01	0	0.00	1	64.90	65.00	-1	7,998	-0.01%
2023/02/24	3	65.23	2	65.45	64.80	1	8,191	0.01%
2023/02/23	32	65.82	0	0.00	66.00	32	8,396	0.38%
2023/02/22	1	66.20	0	0.00	65.50	1	8,564	0.01%
2023/02/21	30	66.55	0	0.00	66.50	30	8,635	0.35%
2023/02/20	10	68.93	1.3	67.62	67.00	8.7	8,670	0.10%
2023/02/17	0	0.00	14	67.44	66.90	-14	8,416	-0.17%
2023/02/16	0.3	67.00	6	67.20	67.10	-5.8	8,450	-0.07%
2023/02/15	12	65.90	7	66.53	65.90	5	8,608	0.06%
2023/02/14	23	66.20	6	66.08	65.70	17	8,680	0.20%
2023/02/13	0	0.00	2	67.90	66.50	-2	8,683	-0.02%
2023/02/10	9	67.40	2	67.30	67.40	7	8,727	0.08%
2023/02/09	7	67.79	9	67.58	66.70	-2	8,735	-0.02%
2023/02/08	11	68.40	8	68.95	68.60	3	8,625	0.03%
2023/02/07	3	67.30	0	0.00	67.80	3	8,363	0.04%
2023/02/06	1	66.30	2	67.00	66.50	-1	8,295	-0.01%
2023/02/03	2	66.50	5	66.62	65.70	-3	8,290	-0.04%
2023/01/31	0	0.00	15	65.46	66.30	-15	8,372	-0.18%
2023/01/30	11	63.05	1	63.10	63.30	10	8,289	0.12%
2023/01/17	10	62.21	11.5	62.25	62.50	-1.5	8,348	-0.02%
2023/01/16	0	0.00	30	61.14	62.50	-30	8,342	-0.36%
2023/01/13	1	60.00	4	59.88	60.30	-3	8,362	-0.04%
2023/01/12	36	60.46	3	60.30	59.80	33	8,420	0.39%
2023/01/11	0	0.00	11	63.13	62.50	-11	8,387	-0.13%
2023/01/10	17	62.22	1	62.10	61.90	16	8,421	0.19%
2023/01/09	3	62.07	9	62.73	63.00	-6	8,502	-0.07%
2023/01/06	2	61.70	2	62.25	61.70	0	8,582	0.00%
2023/01/05	5	61.64	4	62.38	61.30	1	8,711	0.01%
2023/01/04	4	62.03	0	0.00	61.50	4	8,763	0.05%
2022/12/30	2	62.90	1	62.60	62.20	1	9,006	0.01%
2022/12/29	5	62.16	2	62.60	62.40	3	9,230	0.03%
2022/12/28	3	66.00	12	65.68	65.40	-9	9,152	-0.10%
2022/12/27	6	65.72	7	65.83	66.20	-1	9,148	-0.01%
2022/12/26	22	67.69	19	66.45	66.10	3	9,229	0.03%
2022/12/23	14	66.53	10	66.61	66.80	4	9,235	0.04%
2022/12/22	15	65.32	19.2	66.67	68.30	-4.2	9,348	-0.04%
2022/12/21	2	61.90	1	62.60	62.10	1	9,231	0.01%
2022/12/20	12	62.92	12	61.14	61.00	0	9,469	0.00%
2022/12/19	1	63.10	4	63.10	63.00	-3	9,692	-0.03%
2022/12/16	3	62.90	0	0.00	62.50	3	9,929	0.03%
2022/12/15	4	64.00	1	63.90	63.80	3	10,147	0.03%
2022/12/14	5	64.28	8	65.26	65.60	-3	10,264	-0.03%
2022/12/12	1	64.80	22	65.22	65.00	-21	10,600	-0.20%
2022/12/09	23	65.76	33	66.09	65.50	-10	10,788	-0.09%
2022/12/08	35	66.01	2	66.10	66.00	33	11,454	0.29%
2022/12/07	26	67.95	28	67.41	66.80	-2	11,995	-0.02%
2022/12/06	10	68.93	7	67.81	66.60	3	12,079	0.02%
2022/12/05	2	70.15	8	70.05	70.10	-6	12,241	-0.05%
2022/12/02	6	70.42	7	70.19	69.80	-1	12,648	-0.01%
2022/12/01	4	68.90	6	69.82	69.40	-2	12,989	-0.02%
2022/11/30	9	69.02	9	68.72	68.40	0	13,427	0.00%
2022/11/29	6	69.22	23	69.25	68.40	-17	13,697	-0.12%
2022/11/28	33	70.50	9	69.94	70.20	24	14,043	0.17%
2022/11/25	31	71.65	14	72.18	69.20	17	14,286	0.12%
2022/11/24	10	69.86	8	70.11	71.00	2	14,771	0.01%
2022/11/23	0	0.00	19	67.81	69.90	-19	14,700	-0.13%
2022/11/22	17	65.22	1	63.50	63.60	16	15,203	0.11%
2022/11/21	11	64.62	9	66.02	66.60	2	16,043	0.01%
2022/11/18	5	62.62	8.3	63.22	64.50	-3.3	16,566	-0.02%
2022/11/17	5	60.72	13	61.32	60.80	-8	17,835	-0.04%
2022/11/16	4	59.28	11	60.12	60.40	-7	17,948	-0.04%
2022/11/15	2	58.95	4	58.90	58.70	-2	17,905	-0.01%
2022/11/14	5	59.18	2	58.90	58.80	3	17,951	0.02%
2022/11/11	6	59.60	39	59.89	59.40	-33	17,900	-0.18%
2022/11/10	9	58.62	7	59.47	57.90	2	17,722	0.01%
2022/11/09	3	58.17	1	58.40	58.10	2	17,653	0.01%
2022/11/08	3	58.40	3	58.40	57.60	0	17,639	0.00%
2022/11/07	3	57.63	33	57.79	57.60	-30	17,575	-0.17%
2022/11/04	1.1	56.97	2	57.00	57.00	-0.9	17,521	-0.01%
2022/11/03	0	0.00	1	56.90	56.70	-1	17,492	-0.01%
2022/11/02	9	56.04	10	56.19	56.30	-1	17,450	-0.01%
2022/10/31	1	54.70	23	54.86	54.20	-22	17,375	-0.13%
2022/10/28	88	54.70	125	54.66	53.70	-37	17,359	-0.21%	大賣/
2022/10/27	64	55.89	29	54.76	56.00	35	17,309	0.20%
2022/10/26	3	52.93	6	53.32	53.60	-3	17,200	-0.02%
2022/10/25	23	53.47	3	53.63	53.30	20	17,135	0.12%
2022/10/24	0	0.00	1	55.10	54.50	-1	17,089	-0.01%
2022/10/21	37	55.74	2	55.65	54.60	35	17,105	0.20%
2022/10/20	17	55.88	17	56.72	56.90	0	17,106	0.00%
2022/10/19	32	57.75	1	57.90	57.70	31	17,309	0.18%
2022/10/18	10	60.10	5	59.72	58.30	5	17,548	0.03%
2022/10/17	1	58.00	1	56.70	59.40	0	17,544	0.00%
2022/10/14	8	60.20	7	60.94	60.30	1	17,488	0.01%
2022/10/13	6	59.88	2	58.25	58.50	4	17,399	0.02%
2022/10/12	2	60.80	7	61.34	61.90	-5	17,264	-0.03%
2022/10/11	16	62.51	7	63.10	61.20	9	17,202	0.05%
2022/10/07	4	65.80	4	66.40	64.50	0	17,091	0.00%
2022/10/06	17	65.85	23	65.98	65.70	-6	16,958	-0.04%
2022/10/05	5	63.64	2	63.90	64.00	3	16,676	0.02%
2022/10/04	0	0.00	10	63.87	63.20	-10	16,576	-0.06%
2022/10/03	10	63.58	12.1	63.77	62.20	-2.1	16,489	-0.01%
2022/09/30	7	65.46	1	66.00	66.30	6	16,331	0.04%
2022/09/29	11	67.00	18	67.37	67.40	-7	16,183	-0.04%
2022/09/28	6	65.08	4	63.85	63.50	2	15,839	0.01%
2022/09/27	14	67.21	17	67.02	67.90	-3	15,761	-0.02%
2022/09/26	25	68.36	12	66.70	66.10	13	15,554	0.08%
2022/09/23	7	71.27	7	72.23	71.70	0	15,327	0.00%
2022/09/22	16	71.03	14	71.99	71.70	2	15,214	0.01%
2022/09/21	2	71.10	4	72.10	71.30	-2	15,041	-0.01%
2022/09/20	12	72.89	8	72.00	72.00	4	15,145	0.03%
2022/09/19	26	72.24	17	72.39	73.00	9	15,289	0.06%
2022/09/16	18	75.41	14	75.58	75.00	4	15,257	0.03%
2022/09/15	30	78.47	23	78.20	75.50	7	15,079	0.05%
2022/09/14	18	78.54	15.2	79.77	79.00	2.8	14,425	0.02%
2022/09/13	11	78.79	9.1	78.27	77.90	1.9	13,928	0.01%
2022/09/12	12	77.45	22	78.36	79.30	-10	13,768	-0.07%
2022/09/08	23	76.42	20	76.36	78.00	3	13,355	0.02%
2022/09/07	10	74.54	10	75.67	76.60	0	13,042	0.00%
2022/09/06	31.1	73.53	68.8	72.88	74.00	-37.8	12,614	-0.30%
2022/09/05	7	77.42	164	78.11	74.50	-157	12,050	-1.30%	大賣/鉅額交易
2022/09/02	133	77.73	70	79.74	78.20	63	11,715	0.54%	大買/
2022/09/01	131	78.81	33	78.83	78.40	98	11,186	0.88%	大買/
2022/08/31	45	77.56	19.1	78.23	78.30	25.9	10,653	0.24%
2022/08/30	17	74.20	14	74.56	75.00	3	9,644	0.03%
2022/08/29	85	75.75	88.4	74.41	73.50	-3.4	9,178	-0.04%
2022/08/26	50	74.80	47.7	74.86	75.30	2.3	8,278	0.03%
2022/08/25	28	70.18	23	70.73	70.30	5	7,230	0.07%
2022/08/24	77	69.81	89	70.85	69.70	-12	6,446	-0.19%
2022/08/23	3	67.20	4.1	67.20	67.20	-1.1	4,992	-0.02%
2022/08/19	1	53.70	1	54.70	55.60	0	4,735	0.00%
2022/08/18	1	53.10	3	53.57	53.50	-2	4,666	-0.04%
2022/08/17	0	0.00	2	53.10	53.20	-2	4,652	-0.04%
2022/08/16	0	0.00	1	53.90	53.60	-1	4,636	-0.02%
2022/08/15	3	52.50	32	53.04	53.40	-29	4,607	-0.63%
2022/08/12	30	53.50	5	53.88	53.20	25	4,586	0.55%
2022/08/11	5	53.24	3	53.13	53.00	2	4,552	0.04%
2022/08/10	1	53.50	1	53.10	53.00	0	4,541	0.00%
2022/08/09	0	0.00	1	53.70	53.60	-1	4,514	-0.02%
2022/08/08	3	53.77	0	0.00	54.00	3	4,511	0.07%
2022/08/05	13	55.48	6	55.37	55.50	7	4,493	0.16%
2022/08/04	0	0.00	11	54.50	54.90	-11	4,509	-0.24%
2022/08/03	3	55.57	2	55.60	55.30	1	4,493	0.02%
2022/08/01	2	57.65	0	0.00	57.30	2	4,439	0.05%
2022/07/29	5	59.02	1	58.80	58.40	4	4,418	0.09%
2022/07/28	0	0.00	6	59.10	58.50	-6	4,376	-0.14%
2022/07/27	4	57.55	4	57.75	57.90	0	4,327	0.00%
2022/07/26	5	58.62	4	59.33	58.50	1	4,336	0.02%
2022/07/25	4	59.18	1	59.10	58.90	3	4,056	0.07%
2022/07/22	0	0.00	1	57.30	57.30	-1	3,749	-0.03%
2022/07/19	3	52.80	0	0.00	52.80	3	3,733	0.08%
2022/07/15	0	0.00	1	55.00	55.00	-1	4,079	-0.02%
2022/07/13	1	53.50	1	53.90	54.00	0	4,057	0.00%
2022/07/12	1	53.90	1	52.70	52.70	0	4,071	0.00%
2022/07/11	1	53.10	5	54.42	54.30	-4	4,053	-0.10%
2022/07/08	3	53.90	0	0.00	53.50	3	4,038	0.07%
2022/07/07	0	0.00	1	53.80	54.00	-1	4,027	-0.02%
2022/07/06	2.1	55.24	2	53.90	53.70	0.1	4,008	0.00%
2022/07/05	2	55.60	0	0.00	55.50	2	3,938	0.05%
2022/07/04	2.3	54.22	5	51.90	51.90	-2.7	3,832	-0.07%
2022/07/01	2	55.80	4	54.80	54.70	-2	3,777	-0.05%
2022/06/30	1.6	56.31	3	56.70	56.20	-1.4	3,724	-0.04%
2022/06/29	3	58.70	1	59.30	59.40	2	3,576	0.06%
2022/06/28	5	59.94	1	59.00	57.80	4	3,554	0.11%
2022/06/27	6	63.92	1	64.40	63.90	5	3,323	0.15%
2022/06/24	10	62.27	10	65.20	67.10	0	3,158	0.00%
2022/06/23	2	61.45	5	61.10	61.00	-3	2,849	-0.11%
2022/06/22	0	0.00	6.1	61.00	61.00	-6.1	2,818	-0.22%
2022/06/21	7	61.47	28.1	62.06	62.00	-21.1	2,736	-0.77%
2022/06/20	10	61.22	1.1	62.42	59.40	8.9	2,636	0.34%
2022/06/17	23	60.88	3	61.00	61.00	20	2,541	0.79%
2022/06/16	13	60.18	0	0.00	60.60	13	2,476	0.53%
2022/06/15	0	0.00	17	57.28	57.90	-17	2,397	-0.71%
2022/06/14	15	55.28	0	0.00	55.90	15	2,376	0.63%
2022/06/10	2	58.50	0	0.00	58.10	2	2,401	0.08%
2022/06/09	0	0.00	10	58.70	58.30	-10	2,395	-0.42%
2022/05/30	1	57.50	1	57.90	57.90	0	2,455	0.00%
2022/05/27	1	57.20	1	57.70	57.80	0	2,451	0.00%
2022/05/26	10	57.20	10	58.28	57.20	0	2,463	0.00%
2022/05/24	11	56.98	1	56.90	56.80	10	2,528	0.40%
2022/05/23	1	57.20	1	57.50	57.60	0	2,555	0.00%
2022/05/20	1	56.80	1	57.50	57.10	0	2,626	0.00%
2022/05/18	1	56.90	1	57.50	57.50	0	2,661	0.00%
2022/05/16	1	56.80	4	57.25	56.80	-3	2,817	-0.11%
2022/05/13	1	56.80	13	57.01	56.60	-12	2,821	-0.43%
2022/05/12	15	56.02	0	0.00	56.00	15	2,833	0.53%
2022/05/10	0.1	55.80	0	0.00	55.50	0.1	2,806	0.00%
2022/05/09	0	0.00	3	57.10	56.50	-3	2,806	-0.11%
2022/05/06	0	0.00	5	58.06	58.10	-5	2,827	-0.18%
2022/05/05	0	0.00	2	58.40	58.60	-2	2,840	-0.07%
2022/05/03	2	60.45	7	59.60	58.60	-5	2,873	-0.17%
2022/04/28	3	58.00	0	0.00	58.00	3	2,807	0.11%
2022/04/27	0	0.00	1	56.70	58.30	-1	2,811	-0.04%
2022/04/26	3	59.63	0	0.00	58.70	3	2,776	0.11%
2022/04/25	3	62.57	0.1	62.10	60.10	3	2,744	0.11%
2022/04/22	7	64.90	0	0.00	62.30	7	2,672	0.26%
2022/04/21	0	0.00	1	64.20	64.20	-1	2,396	-0.04%
2022/04/14	0	0.00	1	59.60	59.40	-1	2,337	-0.04%
2022/04/11	0	0.00	2	59.20	59.30	-2	2,383	-0.08%
2022/04/08	0	0.00	3	60.60	60.50	-3	2,437	-0.12%
2022/04/01	3	60.73	2	61.20	61.30	1	2,490	0.04%
2022/03/31	3	62.20	3	64.10	61.10	0	2,505	0.00%
2022/03/30	4	65.68	5	65.66	65.10	-1	2,464	-0.04%
2022/03/29	13	67.38	11	67.21	66.50	2	2,456	0.08%
2022/03/28	2	65.50	2	64.60	63.60	0	2,352	0.00%
2022/03/25	0	0.00	3	64.30	64.20	-3	2,375	-0.13%
2022/03/23	3	64.40	0	0.00	63.80	3	2,497	0.12%
2022/03/22	2	63.40	3	64.10	64.50	-1	2,494	-0.04%
2022/03/21	7	63.56	4	63.70	63.40	3	2,501	0.12%
2022/03/18	10	62.44	8	62.76	63.20	2	2,575	0.08%
2022/03/17	0	0.00	8	58.90	60.10	-8	2,561	-0.31%
2022/03/16	4	55.98	0	57.00	55.80	4	2,614	0.15%
2022/03/15	7.4	56.45	0	0.00	55.10	7.4	2,665	0.28%
2022/03/11	0.1	57.80	0	0.00	57.80	0.1	2,831	0.00%
2022/03/09	0	0.00	1	58.00	57.60	-1	2,942	-0.03%
2022/03/08	0.2	57.20	0	0.00	57.10	0.2	2,985	0.01%
2022/03/07	1	59.00	0	0.00	59.00	1	3,005	0.03%
2022/03/04	0	0.00	3	61.90	61.90	-3	3,078	-0.10%
2022/03/03	0	0.00	2	62.80	62.70	-2	3,334	-0.06%
2022/03/01	0	0.00	1	63.50	63.20	-1	4,034	-0.02%
2022/02/25	0	0.00	1	63.20	63.10	-1	4,339	-0.02%
2022/02/24	8	63.66	1	63.50	62.00	7	4,497	0.16%
2022/02/23	0	0.00	5	66.08	65.80	-5	4,626	-0.11%
2022/02/21	2	66.20	0	0.00	66.30	2	4,884	0.04%
2022/02/18	3	65.97	1	66.00	65.80	2	4,880	0.04%
2022/02/16	4	65.58	2.3	65.94	66.70	1.7	4,846	0.04%
2022/02/15	0	0.00	3	63.20	63.50	-3	4,766	-0.06%
2022/02/14	0	0.00	2	63.20	63.20	-2	4,764	-0.04%
2022/02/10	1	63.70	0	0.00	64.00	1	4,783	0.02%
2022/02/09	0	0.00	2	64.30	64.50	-2	4,810	-0.04%
2022/02/08	3	63.80	2	63.10	64.70	1	4,816	0.02%
2022/02/07	2	60.50	2	61.50	62.60	0	4,825	0.00%
2022/01/26	0	0.00	2	60.40	61.10	-2	4,948	-0.04%
2022/01/25	4.5	58.16	0	0.00	58.00	4.5	5,027	0.09%
2022/01/24	0.1	59.50	0	0.00	59.60	0.1	5,152	0.00%
2022/01/21	1	61.10	0	0.00	60.70	1	5,614	0.02%
2022/01/20	0	0.00	3	62.90	62.20	-3	5,727	-0.05%
2022/01/19	0	0.00	1	62.30	62.10	-1	5,788	-0.02%
2022/01/17	0	0.00	3	62.90	63.40	-3	5,950	-0.05%
2022/01/14	0.3	63.07	0	0.00	62.20	0.3	5,988	0.01%
2022/01/13	0	0.00	1	64.00	64.40	-1	6,069	-0.02%
2022/01/11	1	65.30	1	63.60	63.80	0	6,317	0.00%
2022/01/10	0	0.00	1	65.00	65.10	-1	6,454	-0.02%
2022/01/06	0	0.00	1	64.70	64.50	-1	6,596	-0.02%
2022/01/04	0	0.00	2	66.90	66.70	-2	6,641	-0.03%
2022/01/03	2	68.45	0	0.00	66.70	2	6,626	0.03%
2021/12/30	3	69.00	0	0.00	69.30	3	6,563	0.05%
2021/12/29	0	0.00	1	69.80	68.70	-1	6,551	-0.02%
2021/12/28	7	68.33	0	0.00	69.00	7	6,531	0.11%
2021/12/27	5	68.50	0	0.00	67.70	5	6,511	0.08%
2021/12/24	0	0.00	4	70.00	69.70	-4	6,496	-0.06%
2021/12/23	0	0.00	1	69.00	69.50	-1	6,442	-0.02%
2021/12/22	0	0.00	7	67.80	68.00	-7	6,418	-0.11%
2021/12/21	1	66.50	0	0.00	68.20	1	6,419	0.02%
2021/12/17	11	70.15	0	0.00	68.70	11	6,382	0.17%
2021/12/15	0	0.00	3	68.70	68.60	-3	6,313	-0.05%
2021/12/14	2	67.35	1	67.10	67.10	1	6,273	0.02%
2021/12/13	6	70.60	3	70.67	69.70	3	6,165	0.05%
2021/12/10	1.2	70.47	4.1	70.72	70.80	-2.9	6,084	-0.05%
2021/12/08	3	69.43	5	69.16	69.40	-2	5,971	-0.03%
2021/12/07	0	0.00	5	66.74	66.90	-5	5,807	-0.09%
2021/12/06	5	66.80	0	0.00	66.50	5	5,762	0.09%
2021/12/03	0	0.00	2	64.10	64.80	-2	5,677	-0.04%
2021/12/02	0	0.00	6	63.80	63.50	-6	5,634	-0.11%
2021/12/01	1	64.20	0	0.00	63.90	1	5,592	0.02%
2021/11/30	1	64.30	38	64.24	65.00	-37	5,538	-0.67%
2021/11/29	43	63.67	0	0.00	63.00	43	5,439	0.79%
2021/11/26	9	70.12	7.2	70.42	70.00	1.8	5,179	0.03%
2021/11/25	7	71.37	7	73.10	69.30	0	4,926	0.00%
2021/11/24	3	68.93	14	69.36	71.30	-11	4,472	-0.25%
2021/11/23	2	67.50	30.1	67.64	64.90	-28.1	4,251	-0.66%
2021/11/22	0	0.00	8.2	66.95	66.20	-8.2	4,111	-0.20%
2021/11/19	2	62.40	0	0.00	63.80	2	3,932	0.05%
2021/11/18	2	63.40	38	61.47	63.90	-36	3,809	-0.95%
2021/11/17	0	0.00	5	58.60	58.30	-5	3,593	-0.14%
2021/11/16	35	58.00	5	58.10	57.80	30	3,587	0.84%
2021/11/15	0	0.00	3	58.50	58.10	-3	3,579	-0.08%
2021/11/12	4	58.70	33	59.20	58.70	-29	3,574	-0.81%
2021/11/11	0	0.00	9	58.01	57.70	-9	3,535	-0.25%
2021/11/10	33	58.06	0	0.00	58.00	33	3,529	0.94%
2021/11/09	8.4	58.62	2	59.00	58.90	6.4	3,510	0.18%
2021/11/08	3.2	58.77	33	58.91	58.10	-29.8	3,499	-0.85%
2021/11/05	34	57.80	15	59.00	57.60	19	3,477	0.55%
2021/11/04	20	57.92	0.1	58.20	57.80	19.9	3,467	0.57%
2021/11/03	8.6	58.51	0	0.00	59.20	8.6	3,440	0.25%
2021/11/02	6	62.95	0	0.00	62.70	6	3,312	0.18%
2021/11/01	0	0.00	3	63.70	61.50	-3	3,247	-0.09%
2021/10/29	7	64.81	7	64.80	63.30	0	3,103	0.00%
2021/10/28	0.1	60.30	30.3	63.45	64.00	-30.2	2,621	-1.15%
2021/10/27	1	59.90	0	0.00	58.20	1	2,493	0.04%
2021/10/26	4	61.72	2.2	62.37	61.00	1.8	2,437	0.07%
2021/10/25	4	62.03	9	62.43	63.00	-5	2,406	-0.21%
2021/10/21	6	59.53	0	0.00	60.90	6	2,293	0.26%
2021/10/20	7	61.04	4	61.33	60.40	3	2,166	0.14%
2021/10/18	5	60.52	12	58.05	59.00	-7	1,915	-0.37%
2021/10/15	0	0.00	4	55.63	56.60	-4	1,779	-0.22%
2021/10/14	3	55.07	11	53.98	55.10	-8	1,753	-0.46%
2021/10/13	9	52.00	0	0.00	52.10	9	1,632	0.55%
2021/10/12	1	53.30	3	53.63	52.90	-2	1,622	-0.12%
2021/10/07	3	51.67	1	51.60	52.00	2	1,572	0.13%
2021/10/06	1	50.80	1	52.10	51.20	0	1,587	0.00%
2021/10/05	2	50.70	3	51.10	51.30	-1	1,623	-0.06%
2021/10/04	1	51.80	1	53.60	52.20	0	1,630	0.00%
2021/10/01	2	52.40	0	0.00	52.80	2	1,631	0.12%
2021/09/30	0	0.00	1	53.30	53.50	-1	1,647	-0.06%
2021/09/28	2	54.60	0	0.00	54.50	2	1,684	0.12%
2021/09/27	3	58.43	2	59.15	59.60	1	1,688	0.06%
2021/09/23	5	60.24	9	60.06	58.30	-4	1,736	-0.23%
2021/09/22	5	57.78	5	58.14	57.50	0	1,703	0.00%
2021/09/16	0	0.00	34	58.83	58.30	-34	1,720	-1.98%
2021/09/14	2	57.70	0	0.00	57.30	2	1,713	0.12%
2021/09/13	4	56.60	5	58.42	58.70	-1	1,711	-0.06%
2021/09/09	0	0.00	4	55.45	56.10	-4	1,709	-0.23%
2021/09/08	0	0.00	5	55.80	55.20	-5	1,713	-0.29%
2021/09/07	7	56.84	0	0.00	56.40	7	1,729	0.40%
2021/09/06	4	56.80	0	0.00	56.70	4	1,758	0.23%
2021/09/01	0	0.00	4	55.85	55.30	-4	2,201	-0.18%
2021/08/31	0	0.00	6	54.85	54.70	-6	2,215	-0.27%
2021/08/30	0	0.00	8	55.55	55.10	-8	2,242	-0.36%
2021/08/27	8	57.28	2	58.05	55.80	6	2,323	0.26%
2021/08/26	2	53.40	4	56.15	58.30	-2	2,243	-0.09%
2021/08/25	0	0.00	6	53.53	53.00	-6	2,219	-0.27%
2021/08/23	1	52.20	6	52.30	52.00	-5	2,252	-0.22%
2021/08/18	6	53.80	30	53.50	53.80	-24	2,362	-1.02%
2021/08/17	4	54.30	9	54.51	54.10	-5	2,371	-0.21%
2021/08/13	1	55.30	5	54.72	54.70	-4	2,409	-0.17%
2021/08/12	8	55.29	5	55.30	55.10	3	2,436	0.12%
2021/08/11	0	0.00	1	55.20	54.60	-1	2,452	-0.04%
2021/08/10	1	56.20	5	55.82	55.50	-4	2,511	-0.16%
2021/08/09	1	56.70	2	56.60	56.30	-1	2,641	-0.04%
2021/08/06	5	58.72	1	58.00	58.00	4	2,704	0.15%
2021/08/05	7	59.47	8	58.50	58.40	-1	2,862	-0.03%
2021/08/04	5	58.22	3	57.90	58.20	2	3,099	0.06%
2021/08/03	1	58.50	2	58.30	58.30	-1	3,167	-0.03%
2021/08/02	0	0.00	7	57.84	57.50	-7	3,214	-0.22%
2021/07/30	6	57.13	4	57.30	57.30	2	3,286	0.06%
2021/07/29	2	55.70	4	57.90	57.50	-2	3,277	-0.06%
2021/07/28	3	56.10	2	56.00	55.20	1	3,250	0.03%
2021/07/26	0	0.00	3	56.53	56.70	-3	3,396	-0.09%
2021/07/23	3	56.73	0	0.00	56.90	3	3,485	0.09%
2021/07/22	2	57.40	0	0.00	56.40	2	3,604	0.06%
2021/07/21	3	58.20	0	0.00	57.00	3	3,631	0.08%
2021/07/20	3	60.43	6	59.53	58.00	-3	3,641	-0.08%
2021/07/19	0	0.00	3	58.67	58.30	-3	3,626	-0.08%
2021/07/16	1	58.20	3	58.30	58.20	-2	3,653	-0.05%
2021/07/15	2	58.90	1	59.30	58.70	1	3,676	0.03%
2021/07/14	1	58.30	3	58.17	58.50	-2	3,688	-0.05%
2021/07/13	4	59.98	0	0.00	58.30	4	3,696	0.11%
2021/07/12	3	58.33	0	0.00	60.10	3	3,693	0.08%
2021/07/09	1	58.10	3	57.90	58.00	-2	3,666	-0.05%
2021/07/08	4	58.43	0	0.00	58.00	4	3,701	0.11%
2021/07/07	4	58.18	0	0.00	58.10	4	3,727	0.11%
2021/07/06	0.1	58.91	7	59.23	58.80	-7	3,746	-0.19%
2021/07/02	37	60.00	8	61.05	60.30	29	3,778	0.77%
2021/07/01	6	60.40	4	61.45	60.40	2	3,785	0.05%
2021/06/30	4	60.35	20	61.08	61.50	-16	3,783	-0.42%
2021/06/29	25	60.31	4	60.23	59.90	21	3,781	0.56%
2021/06/28	0	0.00	12	61.73	61.20	-12	3,809	-0.32%
2021/06/24	3	59.90	0	0.00	60.30	3	4,107	0.07%
2021/06/22	5	59.54	0	0.00	59.40	5	4,155	0.12%
2021/06/21	9	60.40	0	0.00	59.70	9	4,258	0.21%
2021/06/18	1	61.30	0	0.00	61.50	1	4,316	0.02%
2021/06/16	2	61.45	0	0.00	60.60	2	4,393	0.05%
2021/06/15	10	61.29	1	60.90	61.30	9	4,414	0.20%
2021/06/11	13	62.90	2	65.40	61.70	11	4,422	0.25%
2021/06/10	4	64.08	5	65.88	65.20	-1	4,338	-0.02%
2021/06/09	0	62.20	27	61.86	61.30	-27	4,292	-0.63%
2021/06/07	0	0.00	1	59.10	58.80	-1	4,292	-0.02%
2021/06/04	1	59.00	27	58.63	59.00	-26	4,314	-0.60%
2021/06/03	6	57.12	0	0.00	57.20	6	4,297	0.14%
2021/06/02	1	57.20	0	0.00	56.40	1	4,387	0.02%
2021/06/01	15	57.06	1	55.80	57.10	14	4,669	0.30%
2021/05/31	5	56.22	0	0.00	55.90	5	4,739	0.11%
2021/05/28	5	56.54	0	0.00	56.70	5	4,933	0.10%
2021/05/27	0	0.00	1	58.30	56.70	-1	5,072	-0.02%
2021/05/26	0	0.00	3	57.77	58.00	-3	5,281	-0.06%
2021/05/25	2	56.35	1	55.90	56.00	1	5,932	0.02%
2021/05/21	3	55.77	0	0.00	56.10	3	6,850	0.04%
2021/05/20	1	56.20	0	0.00	55.30	1	6,931	0.01%
2021/05/19	1	56.30	0	0.00	56.30	1	7,104	0.01%
2021/05/18	7	56.81	1	55.90	56.80	6	7,124	0.08%
2021/05/17	3	61.37	16	61.11	55.10	-13	7,179	-0.18%
2021/05/14	31	60.97	8	62.39	61.00	23	7,191	0.32%
2021/05/13	37	63.62	68	63.61	62.00	-31	7,125	-0.44%
2021/05/12	46	63.11	35	64.71	61.60	11	7,022	0.16%
2021/05/11	11	62.11	1	63.90	62.20	10	6,779	0.15%
2021/05/10	16	63.88	8	65.80	63.80	8	6,730	0.12%
2021/05/07	0	0.00	30	63.68	64.80	-30	6,707	-0.45%
2021/05/06	11	60.00	0	0.00	60.10	11	6,690	0.16%
2021/05/05	2	62.05	4	63.00	61.50	-2	6,721	-0.03%
2021/05/04	32	61.83	1	61.90	61.80	31	6,735	0.46%
2021/05/03	1	67.80	1	67.00	65.10	0	6,708	0.00%
2021/04/29	2	65.90	11	66.69	65.00	-9	6,634	-0.14%
2021/04/28	13.1	62.73	13	63.75	63.70	0.1	6,579	0.00%
2021/04/23	2	60.70	2	60.20	60.00	0	6,537	0.00%
2021/04/22	8	62.81	2	63.00	61.00	6	6,591	0.09%
2021/04/21	0	0.00	9	64.50	63.60	-9	6,617	-0.14%
2021/04/20	6	63.15	6	63.50	63.10	0	6,635	0.00%
2021/04/19	0	0.00	1	63.50	63.00	-1	6,668	-0.01%
2021/04/16	0	0.00	10	64.50	64.60	-10	6,663	-0.15%
2021/04/14	6	65.00	0	0.00	64.80	6	6,665	0.09%
2021/04/13	0	0.00	12	67.87	67.00	-12	6,646	-0.18%
2021/04/12	2	68.10	6	68.02	68.30	-4	6,637	-0.06%
2021/04/09	3	67.80	3	67.77	67.60	0	6,640	0.00%
2021/04/08	1	66.60	1	66.80	66.90	0	6,677	0.00%
2021/04/06	14	67.59	3	68.30	67.70	11	6,743	0.16%
2021/04/01	1	68.60	6	70.40	68.80	-5	6,775	-0.07%
2021/03/31	24	68.65	0	0.00	68.60	24	6,770	0.35%
2021/03/30	4	70.40	0	0.00	69.70	4	6,740	0.06%
2021/03/29	9	71.32	13	71.13	70.50	-4	6,726	-0.06%
2021/03/25	6	67.30	0	0.00	67.30	6	6,550	0.09%
2021/03/24	0	0.00	24	68.47	68.00	-24	6,543	-0.37%
2021/03/23	21	67.27	9	67.43	67.00	12	6,627	0.18%
2021/03/22	2	67.05	8	66.36	66.50	-6	6,765	-0.09%
2021/03/19	9	68.06	1	70.00	67.90	8	6,757	0.12%
2021/03/18	2	70.00	0	0.00	69.40	2	6,861	0.03%
2021/03/17	3	69.53	0	0.00	69.40	3	6,941	0.04%
2021/03/16	19	70.22	0	0.00	70.00	19	6,999	0.27%
2021/03/15	4	71.65	3	71.17	70.30	1	6,972	0.01%
2021/03/11	1	69.80	1	70.50	69.80	0	6,910	0.00%
2021/03/10	3	69.40	9	70.40	68.60	-6	6,834	-0.09%
2021/03/09	38	69.47	29	69.02	68.70	9	6,805	0.13%
2021/03/08	23	70.95	23	69.53	69.60	0	6,767	0.00%
2021/03/05	10	72.56	9	71.88	71.20	1	6,717	0.01%
2021/03/04	4	71.65	25	71.30	69.50	-21	6,556	-0.32%
2021/03/03	1	70.70	0	0.00	70.70	1	6,510	0.02%
2021/03/02	7	70.44	8	71.03	68.50	-1	6,312	-0.02%
2021/02/26	12	73.40	12	73.70	72.30	0	6,183	0.00%
2021/02/25	231	79.66	238	79.15	73.50	-7	5,946	-0.12%	大買/大賣/
2021/02/24	9	70.00	635	67.68	75.00	-626	5,262	-11.90%	大賣/鉅額交易
2021/02/23	226	73.49	21	73.26	68.20	205	4,942	4.15%	大買/鉅額交易
2021/02/22	56	67.54	1	66.80	69.90	55	4,372	1.26%
2021/02/19	30	60.31	3	61.10	63.60	27	4,321	0.62%
2021/02/18	35	58.11	0	0.00	57.90	35	4,168	0.84%
2021/02/17	48	59.24	13	60.85	57.50	35	4,151	0.84%
2021/02/05	13	57.05	1	58.20	60.70	12	4,074	0.29%
2021/02/03	302	57.27	1	58.00	55.40	301	4,012	7.50%	大買/鉅額交易
2021/02/02	3	54.50	0	0.00	55.40	3	4,007	0.07%
2021/02/01	1	55.50	1	54.90	53.90	0	4,020	0.00%
2021/01/28	6	56.30	0	0.00	57.00	6	4,039	0.15%
2021/01/27	1	55.60	1	55.20	55.10	0	4,060	0.00%
2021/01/26	6	57.33	2	56.60	55.60	4	4,046	0.10%
2021/01/25	0	0.00	10	58.20	57.60	-10	4,041	-0.25%
2021/01/22	0	0.00	2.1	57.69	57.50	-2.1	4,043	-0.05%
2021/01/21	10	58.90	0	0.00	58.50	10	4,064	0.25%
2021/01/20	2	58.50	0	0.00	58.50	2	4,191	0.05%
2021/01/19	0	0.00	6	59.33	59.00	-6	4,206	-0.14%
2021/01/18	2	61.25	1	60.30	59.50	1	4,292	0.02%
2021/01/15	3	59.67	2	59.10	58.30	1	4,242	0.02%
2021/01/14	1	59.10	3	58.17	58.20	-2	4,190	-0.05%
2021/01/13	0	0.00	21	59.95	59.60	-21	4,159	-0.50%
2021/01/12	3	61.03	2	61.80	60.40	1	4,167	0.02%
2021/01/11	0	0.00	17	60.69	60.40	-17	4,123	-0.41%
2021/01/07	0	0.00	5	63.06	62.50	-5	4,142	-0.12%
2021/01/05	3	64.80	0	0.00	64.50	3	4,131	0.07%
2021/01/04	2	65.55	0	0.00	65.10	2	4,120	0.05%
2020/12/31	9	70.06	1	68.50	68.00	8	4,093	0.20%
2020/12/30	0	0.00	4	68.25	68.00	-4	4,020	-0.10%
2020/12/29	1	68.60	5	67.70	67.50	-4	4,001	-0.10%
2020/12/28	0	0.00	4	67.08	67.10	-4	3,951	-0.10%
2020/12/25	2	65.40	3	65.73	65.00	-1	3,926	-0.03%
2020/12/23	6	67.28	1	68.30	65.70	5	4,092	0.12%
2020/12/22	2	67.80	0	0.00	67.20	2	4,277	0.05%
2020/12/18	5	66.88	0	0.00	66.10	5	4,379	0.11%
2020/12/17	12	68.96	1.2	70.57	66.50	10.8	4,481	0.24%
2020/12/16	5	64.98	5	67.64	68.70	0	4,520	0.00%
2020/12/15	2	65.45	6	63.73	63.10	-4	4,462	-0.09%
2020/12/14	1	66.80	16	68.64	67.00	-15	4,441	-0.34%
2020/12/11	0	0.00	5	63.98	64.40	-5	4,329	-0.12%
2020/12/10	7	59.58	8	59.95	58.60	-1	4,297	-0.02%
2020/12/09	7	63.36	1.2	64.14	63.00	5.8	4,236	0.14%
2020/12/08	11.1	64.55	0	0.00	63.10	11.1	4,249	0.26%
2020/12/03	1	69.50	20	69.00	68.90	-19	4,338	-0.44%
2020/12/02	1	70.80	3	70.10	69.80	-2	4,429	-0.05%
2020/11/30	0	0.00	1	71.70	75.00	-1	4,491	-0.02%
2020/11/27	20	69.90	5	70.00	70.50	15	4,395	0.34%
2020/11/25	0	0.00	5	68.50	68.30	-5	4,450	-0.11%
2020/11/24	0	0.00	6	69.28	68.30	-6	4,468	-0.13%
2020/11/20	0	0.00	1	70.20	69.80	-1	4,668	-0.02%
2020/11/19	11	70.98	1	71.20	70.60	10	4,729	0.21%
2020/11/17	1	69.70	7	68.96	70.50	-6	4,781	-0.13%
2020/11/16	2	68.80	2	69.25	68.50	0	4,748	0.00%
2020/11/13	2	69.05	0	0.00	69.20	2	4,768	0.04%
2020/11/12	7	67.86	2	69.20	67.20	5	4,766	0.10%
2020/11/11	0	0.00	10	71.00	70.20	-10	4,713	-0.21%
2020/11/10	1.1	69.79	7	69.50	69.20	-6	4,693	-0.13%
2020/11/09	0	0.00	1	74.40	71.50	-1	4,680	-0.02%
2020/11/06	0	0.00	2	73.30	73.00	-2	4,700	-0.04%
2020/11/05	1	73.60	1	72.00	72.00	0	4,700	0.00%
2020/11/04	1	69.00	1	72.00	71.90	0	4,685	0.00%
2020/11/03	2	71.85	0	0.00	71.50	2	4,760	0.04%
2020/11/02	1	72.30	0	0.00	72.50	1	5,048	0.02%
2020/10/30	1	72.90	0	0.00	72.30	1	5,295	0.02%
2020/10/29	2	72.00	1	70.80	73.60	1	5,566	0.02%
2020/10/28	2	77.10	4	75.43	73.30	-2	5,642	-0.04%
2020/10/27	1	74.60	2	74.00	73.80	-1	5,492	-0.02%
2020/10/26	8	75.53	0	0.00	73.90	8	5,455	0.15%
2020/10/22	0	0.00	24	78.74	78.00	-24	5,513	-0.44%
2020/10/21	0	0.00	2	82.00	80.00	-2	5,565	-0.04%
2020/10/20	2	82.60	0	0.00	81.30	2	5,594	0.04%
2020/10/19	5	79.94	0	0.00	80.50	5	5,741	0.09%
2020/10/14	0	0.00	1	81.40	80.70	-1	5,932	-0.02%
2020/10/13	4	80.90	0	0.00	81.80	4	5,952	0.07%
2020/10/08	0	0.00	4	83.03	83.80	-4	6,154	-0.06%
2020/10/07	4	82.80	1	82.10	82.10	3	6,126	0.05%
2020/10/06	1	83.00	0	0.00	82.60	1	6,154	0.02%
2020/10/05	1	84.50	1	83.50	83.20	0	6,329	0.00%
2020/09/30	1	84.90	1	85.10	84.50	0	6,296	0.00%
2020/09/29	7	84.50	11	85.09	83.10	-4	6,250	-0.06%
2020/09/28	16	88.60	0	0.00	86.60	16	6,179	0.26%
2020/09/25	5	89.06	9	89.69	89.80	-4	6,085	-0.07%
2020/09/24	14	84.45	6	87.85	87.00	8	5,943	0.13%
2020/09/23	6	82.17	1	81.70	82.10	5	5,835	0.09%
2020/09/22	4	81.93	1	83.00	82.00	3	5,850	0.05%
2020/09/21	9	88.24	4	86.33	87.60	5	5,772	0.09%
2020/09/18	0	0.00	6	83.62	84.30	-6	5,617	-0.11%
2020/09/17	1	77.00	0	0.00	76.70	1	5,538	0.02%
2020/09/16	0	0.00	5	77.20	76.20	-5	5,639	-0.09%
2020/09/15	1	78.40	13	75.72	77.90	-12	5,859	-0.20%
2020/09/11	0	0.00	1	72.20	72.50	-1	6,448	-0.02%
2020/09/08	6	70.77	6	69.52	79.50	0	6,465	0.00%
2020/09/07	7	77.46	1	75.40	73.70	6	6,794	0.09%
2020/09/04	2	79.80	0	0.00	79.60	2	6,897	0.03%
2020/09/03	0	0.00	1	81.60	81.10	-1	7,026	-0.01%
2020/09/02	5	84.70	1	83.30	83.20	4	7,141	0.06%
2020/08/28	0	0.00	1	87.20	85.90	-1	7,430	-0.01%
2020/08/27	2	88.70	0	0.00	86.00	2	7,414	0.03%
2020/08/26	3	90.53	5	90.18	90.00	-2	7,324	-0.03%
2020/08/25	3	84.30	8	85.98	84.00	-5	7,237	-0.07%
2020/08/24	6	89.47	4	90.45	87.50	2	7,179	0.03%
2020/08/21	11	87.82	16	88.10	88.10	-5	7,111	-0.07%
2020/08/20	2	90.75	0	0.00	85.50	2	7,105	0.03%
2020/08/19	1	94.20	1	94.80	95.00	0	7,134	0.00%
2020/08/18	1	90.50	3	91.80	92.00	-2	7,195	-0.03%
2020/08/17	1	87.70	0	0.00	87.60	1	7,159	0.01%
2020/08/13	1	85.00	0	0.00	84.00	1	7,629	0.01%
2020/08/10	1	88.00	13	86.20	89.40	-12	7,876	-0.15%
2020/08/07	3	87.97	0	0.00	88.40	3	7,921	0.04%
2020/08/06	9	93.30	7	94.33	88.90	2	7,784	0.03%
2020/08/05	33	95.57	16	93.62	97.30	17	7,510	0.23%
2020/08/04	9	85.47	14	84.80	88.70	-5	7,303	-0.07%
2020/07/31	1	73.40	0	0.00	73.40	1	7,025	0.01%
2020/07/30	1	66.80	0	0.00	66.80	1	7,119	0.01%
2020/07/29	2	57.50	0	0.00	60.80	2	7,196	0.03%
2020/07/28	3	63.80	21	63.77	63.70	-18	7,102	-0.25%
2020/07/27	3	70.70	5	70.70	70.70	-2	7,029	-0.03%
2020/07/24	2	80.00	3	79.20	78.50	-1	6,962	-0.01%
2020/07/23	8	77.68	27	76.13	83.50	-19	6,935	-0.27%
2020/07/22	5	76.20	3	76.20	76.20	2	6,797	0.03%
2020/07/21	7	69.30	2	69.30	69.30	5	6,840	0.07%
2020/07/17	12	85.50	0	0.00	85.50	12	6,832	0.18%
2020/07/16	39	107.06	8	107.88	95.00	31	7,106	0.44%
2020/07/15	1	105.50	0	0.00	105.50	1	6,884	0.01%
2020/07/14	1	117.00	13	117.00	117.00	-12	6,897	-0.17%
2020/07/13	5	130.00	14	130.00	130.00	-9	6,907	-0.13%
2020/07/10	23.1	144.23	9	151.22	144.00	14.1	6,869	0.21%
2020/07/09	0	0.00	2	145.00	145.00	-2	6,673	-0.03%
2020/07/07	1	120.00	0	0.00	120.00	1	6,671	0.01%
2020/07/06	0	0.00	1	109.50	109.50	-1	6,653	-0.02%
2020/07/03	9	99.70	13	99.36	99.70	-4	6,600	-0.06%
2020/07/02	2	90.35	17.5	90.51	90.70	-15.5	6,491	-0.24%
2020/07/01	3	79.10	6	81.37	82.50	-3	6,443	-0.05%
2020/06/30	4	70.25	6	72.00	75.00	-2	6,365	-0.03%
2020/06/29	8	65.96	3	68.33	69.00	5	6,295	0.08%
2020/06/24	7	60.29	2	60.50	62.80	5	6,200	0.08%
2020/06/23	7	63.79	6	60.55	60.50	1	6,119	0.02%
2020/06/22	21	60.63	41	61.96	63.40	-20	5,992	-0.33%
2020/06/19	66	57.59	16.2	57.08	57.70	49.8	5,721	0.87%
2020/06/12	3	39.58	10	37.20	39.50	-7	5,061	-0.14%
2020/06/11	33	45.39	12	44.00	40.00	21	4,892	0.43%
2020/06/10	3	40.87	4.8	41.90	43.45	-1.8	4,432	-0.04%
2020/06/09	5	40.16	19.1	39.64	39.50	-14.1	4,238	-0.33%
2020/06/08	1	37.90	0	0.00	39.35	1	4,075	0.02%
2020/06/05	9	36.14	3	36.38	36.95	6	3,890	0.15%
2020/06/04	6	36.66	0	0.00	36.45	6	3,811	0.16%
2020/06/03	0	0.00	2	34.35	35.20	-2	3,625	-0.06%
2020/06/02	10	31.90	1	31.25	32.00	9	3,549	0.25%
2020/06/01	4	31.20	1	31.60	31.55	3	3,507	0.09%
2020/05/29	0	0.00	5	30.10	31.00	-5	3,477	-0.14%
2020/05/28	4	28.95	0	0.00	28.80	4	3,430	0.12%
2020/05/27	10	27.25	2	28.00	28.00	8	3,416	0.23%
2020/05/26	1	29.50	0	0.00	29.50	1	3,390	0.03%
2020/05/25	2	31.48	0	0.00	31.50	2	3,372	0.06%
2020/05/22	17	31.29	1	33.00	31.50	16	3,336	0.48%
2020/05/20	18	31.29	27	34.28	33.60	-9	3,205	-0.28%
2020/05/19	14	32.20	0.1	32.20	32.20	14	2,740	0.51%
2020/05/18	9	29.30	1	29.30	29.30	8	2,687	0.30%
2020/05/15	15	26.65	5	26.00	26.65	10	2,638	0.38%
2020/05/14	9	23.08	2	23.40	24.25	7	2,507	0.28%
2020/05/13	0	0.00	35	21.95	22.05	-35	2,282	-1.53%
2020/05/12	10	20.25	0	0.00	20.05	10	2,200	0.45%
2020/05/11	12	20.29	0	0.00	20.20	12	2,204	0.54%
2020/05/08	15	21.78	0	0.00	21.15	15	2,175	0.69%
2020/05/07	2	21.55	1	21.80	22.10	1	2,105	0.05%
2020/05/06	15	22.51	0	0.00	22.00	15	2,043	0.73%
2020/05/05	1	22.35	0	0.00	22.25	1	1,938	0.05%
2020/05/04	0	0.00	5	21.30	21.35	-5	1,830	-0.27%
2020/04/28	0	0.00	6	18.63	18.60	-6	1,690	-0.35%
2020/04/27	7	19.09	0	0.00	18.90	7	1,676	0.42%
2020/04/23	0	0.00	1	19.30	19.50	-1	1,568	-0.06%
2020/04/22	1	18.60	9	18.40	18.05	-8	1,451	-0.55%
2020/04/21	2	19.80	15	19.53	19.35	-13	1,382	-0.94%
2020/04/20	6.1	20.05	0	0.00	20.10	6.1	1,250	0.48%
2020/03/23	0	12.50	0	0.00	12.45	0	882	0.00%
2020/03/20	0	13.10	0	0.00	13.15	0	880	0.00%
2020/03/18	1	12.00	0	0.00	12.10	1	818	0.12%
2020/03/17	8	11.80	0	0.00	12.35	8	818	0.98%
2020/03/13	0	0.00	2	12.70	13.20	-2	796	-0.25%
2020/03/12	2	13.93	0	0.00	14.10	2	776	0.26%
2020/03/09	2	15.15	2	15.15	15.50	0	750	0.00%
2020/02/26	2	15.00	0	0.00	14.80	2	636	0.31%
2020/02/24	0	0.00	15	14.45	14.50	-15	638	-2.35%
2020/02/17	15	14.18	0	0.00	14.15	15	639	2.35%
2020/02/05	0	0.00	10	13.90	13.80	-10	571	-1.75%
2020/01/14	0	0.00	1	14.25	14.25	-1	524	-0.19%
2020/01/13	1	14.10	0	0.00	14.20	1	518	0.19%
2020/01/08	10	14.35	0	0.00	14.30	10	485	2.06%
2019/12/19	0	0.00	1	14.65	14.60	-1	526	-0.19%
2019/12/06	0	0.00	1	14.95	14.95	-1	498	-0.20%
2019/11/22	1	14.45	2	14.40	14.40	-1	413	-0.24%
2019/11/21	1	13.80	5	14.05	14.35	-4	378	-1.06%
2019/11/20	0	0.00	5	13.65	14.00	-5	355	-1.41%
2019/11/15	0	0.00	10	13.55	13.55	-10	348	-2.87%
2019/11/14	10	13.40	0	0.00	13.35	10	347	2.88%
2019/11/13	10	13.48	0	0.00	13.40	10	347	2.88%
2019/11/11	0	0.00	3	13.50	13.40	-3	351	-0.85%
2019/10/14	3	13.10	0	0.00	13.15	3	490	0.61%
2019/09/24	0	0.00	2	14.10	14.20	-2	501	-0.40%
2019/08/14	0	0.00	5	13.50	13.40	-5	467	-1.07%
2019/08/12	3	13.25	3	13.35	13.25	0	467	0.00%
2019/07/29	5	14.05	0	0.00	14.05	5	464	1.08%
2019/07/12	0	0.00	7	13.60	13.60	-7	272	-2.57%
2019/07/09	7	13.40	0	0.00	13.60	7	280	2.50%
2019/07/05	0	0.00	23	13.52	13.60	-23	283	-8.11%
2019/06/25	10	13.45	0	0.00	13.40	10	306	3.26%
2019/06/24	0	0.00	1	13.80	13.65	-1	302	-0.33%
2019/06/21	0	0.00	3	13.80	13.75	-3	304	-0.98%
2019/06/20	3	13.60	0	0.00	13.70	3	308	0.97%
2019/06/19	4	13.60	0	0.00	13.65	4	310	1.29%
2019/06/18	10	13.60	0	0.00	13.60	10	314	3.18%
2019/06/12	0	0.00	2	13.60	13.60	-2	347	-0.57%
2019/06/10	0	0.00	1	13.75	13.65	-1	406	-0.25%
2019/04/30	2	14.50	0	0.00	14.65	2	831	0.24%
2019/04/23	2	14.80	0	0.00	14.80	2	836	0.24%
2019/03/27	2	15.20	0	0.00	15.25	2	986	0.20%
2019/03/26	2	15.40	0	0.00	15.50	2	988	0.20%
2019/03/13	2	17.05	2	16.90	16.90	0	1,082	0.00%
2019/03/12	2	16.65	32	16.89	17.50	-30	1,055	-2.84%
2019/03/11	30	15.80	0	0.00	17.00	30	984	3.05%
2019/03/07	0	0.00	10	15.20	15.45	-10	1,011	-0.99%
2019/02/25	5	14.15	0	0.00	14.15	5	1,030	0.49%
2019/02/22	5	14.30	0	0.00	14.30	5	1,029	0.49%
2019/02/19	2	15.30	1	15.10	15.10	1	1,030	0.10%
2019/02/18	0	0.00	5	15.00	15.00	-5	1,026	-0.49%
2019/02/15	5	14.85	0	0.00	14.70	5	1,023	0.49%
2019/02/14	0	0.00	9	15.03	14.95	-9	1,022	-0.88%
2019/02/13	0	0.00	9	15.00	14.90	-9	1,014	-0.89%
2019/01/30	0	0.00	10	14.80	14.60	-10	994	-1.01%
2019/01/29	0	0.00	11	14.60	14.50	-11	984	-1.12%
2019/01/28	10	14.20	0	0.00	14.25	10	978	1.02%
2019/01/25	0	14.40	0	0.00	14.40	0	978	0.00%
2019/01/24	0	0.00	22	14.60	14.45	-22	966	-2.28%
2019/01/16	10	13.80	30	14.08	14.05	-20	984	-2.03%
2019/01/15	10	14.00	0	0.00	13.90	10	980	1.02%
2019/01/14	10	14.10	0	0.00	14.10	10	978	1.02%
2019/01/09	0	0.00	10	14.15	14.15	-10	966	-1.03%
2019/01/08	0	0.00	20	14.55	14.25	-20	952	-2.10%
2019/01/07	0	0.00	20	14.35	14.10	-20	922	-2.17%
2019/01/04	0	0.00	10	14.20	14.05	-10	891	-1.12%
2019/01/03	0	0.00	2	14.00	13.80	-2	889	-0.22%
2018/12/25	2	12.60	0	0.00	12.60	2	994	0.20%
2018/12/20	0	0.00	1	12.90	12.75	-1	990	-0.10%
2018/12/11	0	0.00	4	12.45	12.35	-4	904	-0.44%
2018/12/10	1	12.70	1	12.65	12.65	0	878	0.00%
2018/12/07	10	13.30	0	0.00	13.30	10	865	1.16%
2018/12/06	44	13.66	0	0.00	13.30	44	857	5.13%
2018/12/04	19	13.95	0	0.00	14.05	19	828	2.29%
2018/12/03	16	14.06	0	0.00	14.05	16	800	2.00%
2018/11/30	20	14.36	12	14.86	14.05	8	749	1.07%
2018/11/28	5	14.65	5	14.95	14.95	0	574	0.00%
2018/11/27	4	15.13	0	0.00	15.10	4	550	0.73%
2018/11/26	1	16.05	0	0.00	15.75	1	526	0.19%
2018/11/22	3	16.30	0	0.00	16.25	3	520	0.58%
2018/11/20	3	16.75	0	0.00	16.75	3	513	0.58%
2018/11/19	0	0.00	3	17.20	17.15	-3	509	-0.59%
2018/11/13	0	0.00	5	16.60	16.55	-5	515	-0.97%
2018/11/12	0	0.00	1	16.75	16.90	-1	527	-0.19%
2018/11/08	0	0.00	3	16.95	16.90	-3	545	-0.55%
2018/11/06	7	16.76	0	0.00	16.65	7	559	1.25%
2018/10/16	2	17.15	0	0.00	17.15	2	618	0.32%
2018/10/04	0	0.00	2	17.95	18.50	-2	605	-0.33%
2018/10/03	2	18.25	0	0.00	18.20	2	604	0.33%
2018/09/20	0	0.00	7	17.95	17.80	-7	597	-1.17%
2018/09/17	6	17.60	0	0.00	17.60	6	603	0.99%
2018/09/11	0	0.00	2	17.70	17.70	-2	634	-0.32%
2018/09/07	0	0.00	9	18.15	17.80	-9	640	-1.41%
2018/09/05	3	17.60	0	0.00	17.60	3	649	0.46%
2018/09/04	5	17.75	0	0.00	17.70	5	657	0.76%
2018/08/30	0	0.00	5	18.00	18.00	-5	695	-0.72%
2018/08/22	3	17.65	0	0.00	17.60	3	1,156	0.26%
2018/08/17	2	17.75	0	0.00	17.70	2	1,148	0.17%
2018/08/16	1	18.05	0	0.00	18.00	1	1,141	0.09%
2018/08/15	0	18.30	0	0.00	18.30	0	1,141	0.00%
2018/08/08	0	0.00	2	19.95	19.95	-2	1,114	-0.18%
2018/08/03	1	20.00	1	20.00	20.00	0	1,125	0.00%
2018/07/06	1	19.85	1	19.95	19.90	0	1,163	0.00%
2018/07/02	1	20.25	0	0.00	20.30	1	1,196	0.08%
2018/06/26	2	20.55	1	20.35	20.30	1	1,237	0.08%
2018/06/22	0	0.00	2	20.85	20.60	-2	1,301	-0.15%
2018/06/21	0	0.00	2	20.80	20.85	-2	1,404	-0.14%
2018/06/20	2	20.55	0	0.00	20.50	2	1,390	0.14%
2018/06/19	2	20.75	0	0.00	20.75	2	1,395	0.14%
2018/06/15	4	21.15	0	0.00	21.00	4	1,405	0.28%
2018/06/14	0	0.00	10	20.80	20.80	-10	1,406	-0.71%
2018/06/12	0	0.00	5	20.94	20.80	-5	1,437	-0.35%
2018/06/11	12	20.81	0	0.00	20.70	12	1,437	0.83%
2018/06/08	2	21.05	7	21.15	21.05	-5	1,435	-0.35%
2018/06/07	1	21.25	3	21.50	21.20	-2	1,431	-0.14%
2018/06/06	3	21.30	0	0.00	21.30	3	1,421	0.21%
2018/06/05	0	0.00	1.1	21.79	21.70	-1.1	1,402	-0.08%
2018/06/04	15	22.52	16	22.44	22.45	-1	1,363	-0.07%
2018/06/01	2	21.50	15	21.50	21.65	-13	1,163	-1.12%
2018/05/21	1	20.10	0	0.00	20.05	1	991	0.10%
2018/05/16	5	20.25	0	0.00	20.25	5	994	0.50%
2018/05/15	0	0.00	3	20.25	20.25	-3	997	-0.30%
2018/05/08	3	21.15	0	0.00	20.90	3	1,009	0.30%
2018/05/04	7	21.07	8	21.26	20.95	-1	998	-0.10%
2018/05/03	7	21.34	5	21.25	21.25	2	987	0.20%
2018/05/02	2	21.95	10	21.82	21.75	-8	961	-0.83%
2018/04/30	0	0.00	3	20.40	20.40	-3	874	-0.34%
2018/04/27	0	0.00	2	20.35	20.35	-2	877	-0.23%
2018/04/26	5	20.05	0	0.00	20.15	5	886	0.56%
2018/04/13	5	21.20	0	0.00	21.20	5	1,087	0.46%
2018/04/09	0	0.00	3	22.10	21.85	-3	1,071	-0.28%
2018/03/31	2	21.45	0	0.00	21.45	2	1,051	0.19%
2018/03/27	16	22.04	0	0.00	21.70	16	1,006	1.59%
2018/03/26	2	22.60	39	22.38	22.60	-37	952	-3.88%
2018/03/22	5	21.35	2	21.80	21.35	3	850	0.35%
2018/03/21	0	0.00	4	21.83	21.70	-4	866	-0.46%
2018/03/20	1	21.80	1	22.05	21.85	0	858	0.00%
2018/03/19	0	0.00	5	21.50	21.70	-5	847	-0.59%
2018/03/16	0	0.00	3	21.48	21.20	-3	836	-0.36%
2018/03/15	0	20.95	0	0.00	21.00	0	820	0.00%
2018/03/14	5	20.65	0	0.00	21.00	5	815	0.61%
2018/03/08	0	0.00	1	20.95	20.90	-1	832	-0.12%
2018/03/07	0	0.00	4	21.29	20.90	-4	831	-0.48%
2018/03/05	0	0.00	5	21.10	20.95	-5	835	-0.60%
2018/03/02	1	20.40	1	20.55	20.60	0	825	0.00%
2018/02/22	1	20.30	0	0.00	20.45	1	855	0.12%
2018/02/21	1	20.45	0	0.00	20.45	1	900	0.11%
2018/02/12	4	19.96	0	0.00	19.95	4	980	0.41%
2018/02/08	5	20.35	0	0.00	20.35	5	977	0.51%
2018/02/05	2	21.25	2	21.35	21.35	0	1,000	0.00%
2018/02/02	0	0.00	5	21.80	21.80	-5	994	-0.50%
2018/02/01	0	0.00	5	21.94	21.90	-5	995	-0.50%
2018/01/31	5	22.00	0	0.00	22.00	5	994	0.50%
2018/01/30	0	0.00	3	22.05	22.10	-3	993	-0.30%
2018/01/29	4	22.20	3	22.32	22.30	1	993	0.10%
2018/01/24	4	22.49	0	0.00	22.50	4	987	0.40%
2018/01/23	0	0.00	1	22.90	22.50	-1	985	-0.10%
2018/01/17	43	22.78	0	0.00	22.60	43	955	4.50%
2018/01/16	15	23.23	10	23.43	22.95	5	946	0.53%
2018/01/15	4	22.70	43	22.98	23.05	-39	912	-4.28%
2018/01/12	33	22.63	25	22.62	22.60	8	811	0.99%
2018/01/11	25	22.18	0	0.00	22.20	25	764	3.27%
2018/01/08	0	0.00	0	22.10	22.20	0	756	-0.01%
2018/01/05	0	0.00	0.5	21.95	22.05	-0.5	750	-0.06%
2018/01/04	0	0.00	5	22.08	22.10	-5	746	-0.67%
2018/01/02	0	0.00	10	22.10	22.15	-10	742	-1.35%