中天 (4128)-群益金鼎-建成券商分點個股進出

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
34.25
漲跌
▲0.50
漲幅
+1.48%
成交量
1,079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:13:35(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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/12/16	6	34.11	0	0.00	33.75	6	1,242	0.48%
2024/12/09	5	36.50	5	37.23	36.65	0	1,224	0.00%
2024/12/06	17	37.92	0	0.00	37.40	17	1,306	1.30%
2024/12/04	3	40.95	3	41.15	41.00	0	1,226	0.00%
2024/12/03	2	40.35	2	40.65	40.25	0	1,219	0.00%
2024/11/29	47	40.03	50	39.94	40.00	-3	1,213	-0.25%
2024/11/26	0.6	39.10	0	0.00	38.95	0.6	1,281	0.04%
2024/11/21	0	0.00	2	35.85	35.85	-2	1,288	-0.16%
2024/11/20	1	36.15	4.3	36.20	35.80	-3.3	1,330	-0.24%
2024/11/19	1	35.50	0	0.00	35.55	1	1,343	0.07%
2024/11/15	10	35.30	0	0.00	35.30	10	1,364	0.73%
2024/11/14	0	0.00	5	35.38	35.20	-5	1,380	-0.36%
2024/11/13	0	0.00	2	36.53	36.20	-2	1,377	-0.15%
2024/11/12	1	37.50	0	0.00	36.80	1	1,399	0.07%
2024/11/07	0	0.00	0.1	38.95	38.95	-0.1	1,397	0.00%
2024/11/04	0	0.00	3	38.75	38.50	-3	1,531	-0.20%
2024/11/01	0	0.00	1	38.35	39.10	-1	1,613	-0.06%
2024/10/30	0	0.00	3	38.70	38.05	-3	1,637	-0.18%
2024/10/28	1	38.75	0	0.00	38.75	1	1,678	0.06%
2024/10/25	5.1	39.30	2	39.40	39.05	3.1	1,725	0.18%
2024/10/24	0	0.00	1	40.00	39.50	-1	1,850	-0.05%
2024/10/16	0	0.00	11.5	38.97	39.05	-11.5	3,139	-0.36%
2024/10/11	1	39.30	0	0.00	39.25	1	3,184	0.03%
2024/10/09	1	40.45	1	39.95	40.10	0	3,198	0.00%
2024/10/08	1.1	40.68	0	0.00	40.45	1.1	3,188	0.03%
2024/10/07	7	40.96	0	0.00	40.70	7	3,208	0.22%
2024/10/04	1	41.50	0	0.00	41.75	1	3,214	0.03%
2024/10/01	1	41.15	0	0.00	42.00	1	3,217	0.03%
2024/09/27	1	41.15	1	41.35	41.00	0	3,236	0.00%
2024/09/26	0	0.00	1	41.10	40.45	-1	3,237	-0.03%
2024/09/24	0	0.00	6	40.15	40.15	-6	3,318	-0.18%
2024/09/20	2	40.95	0	0.00	40.50	2	3,433	0.06%
2024/09/19	1	40.85	0	0.00	40.70	1	3,429	0.03%
2024/09/18	1	40.65	2	41.20	40.60	-1	3,438	-0.03%
2024/09/16	7.7	40.66	1	41.35	41.20	6.7	3,449	0.20%
2024/09/13	1	42.70	0	0.00	42.50	1	3,445	0.03%
2024/09/10	5	41.91	1.4	42.67	41.80	3.6	3,475	0.10%
2024/09/09	18.4	43.60	7	43.54	43.55	11.4	3,430	0.33%
2024/09/06	0	0.00	1	40.30	40.30	-1	3,345	-0.03%
2024/09/05	1	40.55	0	0.00	40.20	1	3,372	0.03%
2024/09/04	10	41.11	0	0.00	41.00	10	3,386	0.30%
2024/09/03	1	42.70	0	0.00	42.65	1	3,376	0.03%
2024/08/30	1	43.15	7	43.09	43.50	-6	3,445	-0.17%
2024/08/29	7.7	42.99	0	0.00	42.20	7.7	3,430	0.22%
2024/08/28	3	45.14	0	0.00	45.05	3	3,375	0.09%
2024/08/27	2	43.85	10	44.65	44.65	-8	3,348	-0.24%
2024/08/26	9	44.23	13	44.53	44.00	-4	3,338	-0.12%
2024/08/23	14	42.98	22	43.55	43.60	-8	3,319	-0.24%
2024/08/22	2	43.55	11	43.44	43.90	-9	3,300	-0.27%
2024/08/21	2.5	42.07	20	42.29	42.40	-17.5	3,275	-0.53%
2024/08/20	16.5	41.75	22	41.95	41.75	-5.5	3,281	-0.17%
2024/08/16	3	40.00	11	39.97	40.30	-8	3,292	-0.24%
2024/08/15	2	39.18	8	39.38	39.40	-6	3,280	-0.18%
2024/08/14	0	0.00	1	38.35	38.75	-1	3,283	-0.03%
2024/08/12	0	0.00	9	37.19	37.40	-9	3,334	-0.27%
2024/08/09	2	37.35	3.1	37.16	36.80	-1.1	3,337	-0.03%
2024/08/08	1	37.15	0	0.00	36.75	1	3,334	0.03%
2024/08/07	1	35.60	2	36.45	36.60	-1	3,315	-0.03%
2024/08/06	2	34.50	0	0.00	34.20	2	3,282	0.06%
2024/08/05	28.1	37.36	0	0.00	36.05	28.1	3,214	0.87%
2024/08/02	6	40.07	0	0.00	40.05	6	3,133	0.19%
2024/08/01	1	41.05	0	0.00	41.20	1	3,114	0.03%
2024/07/29	8	41.74	0	0.00	41.00	8	3,037	0.26%
2024/07/26	16	45.62	0	0.00	44.65	16	2,903	0.55%
2024/07/23	30	46.65	51	46.09	46.45	-21	2,678	-0.78%
2024/07/22	10	45.42	20	45.41	45.45	-10	2,261	-0.44%
2024/07/19	5	42.25	1	42.25	41.35	4	1,895	0.21%
2024/07/18	2	42.48	12	42.22	42.30	-10	1,843	-0.54%
2024/07/17	2	41.70	4	41.95	41.80	-2	1,760	-0.11%
2024/07/16	0	0.00	1	40.90	40.20	-1	1,704	-0.06%
2024/07/12	4	39.94	0	0.00	39.90	4	1,731	0.23%
2024/07/11	1	39.80	4	39.80	39.80	-3	1,739	-0.17%
2024/07/10	0	0.00	4	40.25	40.05	-4	1,753	-0.23%
2024/07/09	1	40.10	0	0.00	40.10	1	1,761	0.06%
2024/07/04	0	0.00	1	40.65	40.45	-1	1,737	-0.06%
2024/07/03	1	41.35	0	0.00	40.90	1	1,727	0.06%
2024/07/02	3	41.28	0	0.00	40.85	3	1,730	0.17%
2024/07/01	5	40.96	1	41.60	41.55	4	1,711	0.23%
2024/06/28	1	41.75	1	42.10	41.45	0	1,685	0.00%
2024/06/27	21	40.73	0	0.00	40.35	21	1,648	1.27%
2024/06/26	1	41.45	3	41.10	41.25	-2	1,614	-0.12%
2024/06/25	1	39.95	0	0.00	39.85	1	1,523	0.07%
2024/06/18	2	40.20	0	0.00	39.90	2	1,531	0.13%
2024/06/13	1	39.90	0	0.00	39.85	1	1,545	0.06%
2024/06/11	11	40.36	0	0.00	40.25	11	1,538	0.72%
2024/06/07	0	0.00	1	40.40	40.25	-1	1,542	-0.06%
2024/06/06	1	41.60	0	0.00	40.05	1	1,546	0.06%
2024/06/04	0	0.00	1	40.65	40.20	-1	1,583	-0.06%
2024/06/03	0.5	40.30	2	40.15	40.15	-1.5	1,763	-0.08%
2024/05/31	1	40.35	2	40.10	40.60	-1	1,773	-0.06%
2024/05/29	1	40.15	0	0.00	40.00	1	1,775	0.06%
2024/05/27	1	40.05	0	0.00	40.10	1	1,775	0.06%
2024/05/24	2	40.38	0	0.00	40.00	2	1,765	0.11%
2024/05/22	0.1	41.45	6	41.43	41.20	-6	1,713	-0.35%
2024/05/21	1	41.95	1.1	42.30	41.90	-0.1	1,705	-0.01%
2024/05/20	0	0.00	3	42.23	42.25	-3	1,705	-0.18%
2024/05/17	1	42.50	0	0.00	42.55	1	1,686	0.06%
2024/05/16	2	43.40	1	44.10	43.00	1	1,664	0.06%
2024/05/15	0	41.88	1	41.90	41.60	-1	1,616	-0.06%
2024/05/14	0	0.00	1	41.55	41.60	-1	1,634	-0.06%
2024/05/13	1	41.00	0	0.00	40.90	1	1,638	0.06%
2024/05/08	1	41.55	0	0.00	41.40	1	1,658	0.06%
2024/05/03	0	0.00	1	41.90	42.40	-1	1,672	-0.06%
2024/04/30	1	41.85	0	0.00	41.80	1	1,681	0.06%
2024/04/29	2	41.60	0	0.00	41.95	2	1,684	0.12%
2024/04/24	1	41.45	0	0.00	41.10	1	1,690	0.06%
2024/04/18	1	41.10	0	0.00	41.85	1	1,626	0.06%
2024/04/17	1	41.70	0	0.00	41.50	1	1,606	0.06%
2024/04/16	0	0.00	2	42.18	41.65	-2	1,600	-0.12%
2024/04/15	1	43.75	0	0.00	43.65	1	1,576	0.06%
2024/04/12	3	44.88	0	0.00	44.85	3	1,567	0.19%
2024/04/11	1	45.45	0	0.00	45.30	1	1,554	0.06%
2024/04/10	0	0.00	1	45.45	45.35	-1	1,572	-0.06%
2024/04/09	0	0.00	3	44.95	44.80	-3	1,570	-0.19%
2024/04/01	0	0.00	5	45.20	44.75	-5	1,577	-0.32%
2024/03/27	0.1	45.20	0	0.00	44.80	0.1	1,573	0.01%
2024/03/26	1	45.35	5	44.20	44.20	-4	1,557	-0.26%
2024/03/25	1	45.15	2	45.20	44.80	-1	1,558	-0.06%
2024/03/22	0	0.00	3	44.40	44.45	-3	1,565	-0.19%
2024/03/21	2	43.70	0	0.00	44.10	2	1,562	0.13%
2024/03/19	1	43.10	0	0.00	43.05	1	1,547	0.06%
2024/03/18	0	0.00	1	43.45	43.25	-1	1,543	-0.06%
2024/03/13	2	43.90	3	43.85	44.25	-1	1,515	-0.07%
2024/03/12	1	45.15	0	0.00	45.00	1	1,492	0.07%
2024/03/11	2	45.20	0	0.00	45.20	2	1,497	0.13%
2024/03/08	15	46.75	0	0.00	45.50	15	1,514	0.99%
2024/03/07	3.1	43.49	6	46.83	48.85	-2.9	1,426	-0.21%
2024/03/06	1	44.65	2	44.55	44.50	-1	1,259	-0.08%
2024/03/05	0	0.00	5	44.95	44.90	-5	1,257	-0.40%
2024/03/04	1	45.20	1	45.50	45.10	0	1,256	0.00%
2024/02/29	0	46.00	2	46.45	46.45	-2	1,334	-0.15%
2024/02/22	0	0.00	1	46.80	46.55	-1	1,447	-0.07%
2024/02/21	1	47.25	0	0.00	47.10	1	1,464	0.07%
2024/02/16	0	0.00	2	46.65	46.90	-2	1,643	-0.12%
2024/02/15	1	45.75	5	45.38	45.35	-4	1,788	-0.22%
2024/02/05	1	46.00	0	0.00	45.90	1	1,957	0.05%
2024/02/02	1	46.60	0	0.00	46.50	1	2,879	0.03%
2024/02/01	1	46.35	0	0.00	46.05	1	3,056	0.03%
2024/01/31	1	46.70	1	46.60	46.45	0	3,603	0.00%
2024/01/30	2	46.83	0	0.00	46.60	2	3,816	0.05%
2024/01/29	2	47.80	0	0.00	47.65	2	3,813	0.05%
2024/01/26	3	48.00	0	0.00	48.40	3	3,827	0.08%
2024/01/25	0	0.00	8	47.60	47.60	-8	3,832	-0.21%
2024/01/22	22	48.32	0	0.00	48.40	22	3,919	0.56%
2024/01/18	1	47.10	0	0.00	46.85	1	4,049	0.02%
2024/01/17	3	47.10	0	0.00	46.95	3	4,107	0.07%
2024/01/16	3	48.27	0	0.00	48.00	3	4,168	0.07%
2024/01/12	1	48.50	0	0.00	48.50	1	4,299	0.02%
2024/01/10	2	48.63	1	49.10	48.90	1	4,536	0.02%
2024/01/05	1	49.90	0	0.00	50.00	1	4,529	0.02%
2023/12/28	0	0.00	1	50.40	50.30	-1	4,494	-0.02%
2023/12/18	1	50.20	2	50.40	50.10	-1	4,396	-0.02%
2023/12/15	0	0.00	1	50.50	50.60	-1	4,394	-0.02%
2023/12/12	1	50.50	0	0.00	50.30	1	4,407	0.02%
2023/12/08	2	50.75	0	0.00	50.40	2	4,416	0.05%
2023/12/06	1	50.50	0	0.00	50.60	1	4,406	0.02%
2023/12/05	1	51.70	0	0.00	50.90	1	4,385	0.02%
2023/12/04	0	0.00	4	52.50	52.20	-4	4,351	-0.09%
2023/12/01	3	52.67	2	52.30	52.30	1	4,337	0.02%
2023/11/30	2	52.90	0	0.00	52.40	2	4,328	0.05%
2023/11/27	6	52.95	2	53.60	52.50	4	4,301	0.09%
2023/11/24	10	52.64	0	0.00	52.50	10	4,254	0.24%
2023/11/23	3	52.17	2	52.50	52.50	1	4,238	0.02%
2023/11/22	2	51.90	0	0.00	51.60	2	4,203	0.05%
2023/11/21	4	52.00	4	51.88	52.00	0	4,163	0.00%
2023/11/20	3	51.93	0	0.00	51.70	3	4,131	0.07%
2023/11/17	4	52.15	1	51.40	51.40	3	4,111	0.07%
2023/11/16	3	53.03	3	52.10	52.10	0	4,060	0.00%
2023/11/15	5	52.90	3	52.70	52.60	2	3,995	0.05%
2023/11/14	2	53.40	6	53.10	52.60	-4	3,935	-0.10%
2023/11/13	3	55.63	2	56.10	55.20	1	3,785	0.03%
2023/11/10	19.1	60.51	6	57.58	56.60	13.1	3,606	0.36%
2023/11/09	9	56.41	0	0.00	56.10	9	2,686	0.33%
2023/11/08	8	56.95	14	56.41	57.20	-6	2,573	-0.23%
2023/11/07	0	0.00	3	55.60	55.60	-3	2,020	-0.15%
2023/11/06	1	50.30	0	0.00	50.60	1	1,810	0.06%
2023/11/01	1	51.20	0	0.00	50.80	1	1,789	0.06%
2023/10/31	2	51.60	0	0.00	51.30	2	1,784	0.11%
2023/10/30	6.4	52.65	0	0.00	52.40	6.4	1,773	0.36%
2023/10/26	6	52.23	2	52.40	51.90	4	1,644	0.24%
2023/10/25	1	52.90	1	53.10	52.50	0	1,608	0.00%
2023/10/24	12	51.83	4	52.83	52.70	8	1,547	0.52%
2023/10/23	1	52.00	8	51.91	51.70	-7	1,488	-0.47%
2023/10/20	9	50.16	0	0.00	49.90	9	1,440	0.62%
2023/10/19	6	51.83	12	51.19	51.50	-6	1,375	-0.44%
2023/10/18	1	47.90	0	0.00	47.90	1	1,149	0.09%
2023/10/16	3	49.60	9	48.69	49.60	-6	1,194	-0.50%
2023/10/13	1	49.10	0	0.00	48.25	1	1,202	0.08%
2023/10/12	0	0.00	1	48.90	48.75	-1	1,257	-0.08%
2023/10/05	1	48.95	0	0.00	48.90	1	1,345	0.07%
2023/10/04	1	48.00	0	0.00	48.00	1	1,347	0.07%
2023/10/02	1	48.50	0	0.00	48.50	1	1,365	0.07%
2023/09/27	1	48.70	0	0.00	48.70	1	1,391	0.07%
2023/09/25	0	0.00	0.1	49.35	49.35	-0.1	1,422	-0.01%
2023/09/20	2	50.10	0	0.00	49.80	2	1,500	0.13%
2023/09/15	1	51.80	0	0.00	51.70	1	1,575	0.06%
2023/09/14	1	51.20	1	51.50	51.30	0	1,567	0.00%
2023/09/12	1	50.10	0	0.00	50.10	1	1,614	0.06%
2023/09/08	1	49.20	0	0.00	49.10	1	1,684	0.06%
2023/09/07	0	0.00	1	49.10	48.90	-1	1,701	-0.06%
2023/09/06	1	49.50	0	0.00	48.90	1	1,711	0.06%
2023/09/05	0.4	50.09	0	0.00	49.40	0.4	1,726	0.02%
2023/09/01	1	51.00	0	0.00	50.70	1	1,740	0.06%
2023/08/31	1	50.80	0	0.00	51.10	1	1,745	0.06%
2023/08/30	0	0.00	1	51.40	51.10	-1	1,735	-0.06%
2023/08/25	0	0.00	1	48.00	48.15	-1	1,774	-0.06%
2023/08/23	0	0.00	2	47.93	47.90	-2	1,780	-0.11%
2023/08/22	0	0.00	2	48.10	48.15	-2	1,804	-0.11%
2023/08/15	0	0.00	1	49.05	48.95	-1	1,872	-0.05%
2023/08/14	2.3	48.19	10	47.40	47.30	-7.7	1,884	-0.41%
2023/08/09	1	51.00	0	0.00	50.90	1	1,859	0.05%
2023/08/08	0	0.00	4	51.20	51.00	-4	1,900	-0.21%
2023/08/02	0.5	52.80	2	51.50	51.50	-1.5	1,914	-0.08%
2023/08/01	0	0.00	0	53.00	52.60	0	1,900	0.00%
2023/07/31	0.7	53.30	0	0.00	52.60	0.7	1,906	0.04%
2023/07/28	0	0.00	0.4	53.30	53.10	-0.4	1,906	-0.02%
2023/07/27	1	53.60	0	0.00	53.50	1	1,902	0.05%
2023/07/25	5	54.70	5	54.30	54.30	0	1,938	0.00%
2023/07/21	3	55.07	0	0.00	54.50	3	1,970	0.15%
2023/07/20	19	55.45	19	55.73	55.60	0	2,012	0.00%
2023/07/19	1	56.60	0	0.00	55.80	1	2,009	0.05%
2023/07/17	4	57.20	4	57.00	57.20	0	2,118	0.00%
2023/07/13	1	53.31	0	53.70	53.80	1	2,157	0.05%
2023/07/12	0	56.00	0	0.00	55.50	0	2,128	0.00%
2023/07/07	1	56.80	1	56.80	56.50	0	2,368	0.00%
2023/07/06	1	56.60	0	0.00	56.30	1	2,376	0.04%
2023/07/04	0	57.20	1	57.40	56.80	-1	2,466	-0.04%
2023/07/03	0	57.20	0	0.00	57.10	0	2,527	0.00%
2023/06/30	2	58.50	1	58.00	57.80	1	2,543	0.04%
2023/06/29	1	58.90	2	59.35	59.30	-1	2,589	-0.04%
2023/06/28	2	57.85	1	58.70	58.30	1	2,642	0.04%
2023/06/27	3	58.80	2	59.50	58.80	1	2,671	0.04%
2023/06/26	1	57.30	1	57.60	57.50	0	2,643	0.00%
2023/06/21	1	56.41	0	0.00	56.40	1	2,693	0.04%
2023/06/20	0.3	57.70	2	57.20	57.40	-1.7	2,708	-0.06%
2023/06/19	0.5	58.09	0	0.00	57.20	0.5	2,732	0.02%
2023/06/16	1	57.10	0	0.00	57.50	1	2,736	0.04%
2023/06/14	0	0.00	0.4	61.40	61.40	-0.4	2,654	-0.01%
2023/06/13	1	61.20	0	0.00	61.20	1	2,683	0.04%
2023/06/09	0	0.00	1	60.40	60.70	-1	2,723	-0.04%
2023/06/08	0	59.80	1	59.70	59.50	-1	2,748	-0.04%
2023/06/02	2	60.10	0	0.00	60.10	2	2,849	0.07%
2023/05/29	0	58.20	0	0.00	58.10	0	2,929	0.00%
2023/05/26	1	57.50	1	57.80	57.50	0	2,976	0.00%
2023/05/25	2	58.50	0	0.00	58.40	2	2,976	0.07%
2023/05/19	0	0.00	31	59.20	59.20	-31	3,296	-0.94%
2023/05/18	2	59.90	0	0.00	59.50	2	3,313	0.06%
2023/05/16	1	60.00	0	0.00	60.80	1	3,310	0.03%
2023/05/12	0	0.00	3	59.20	59.80	-3	3,389	-0.09%
2023/05/11	0	0.00	1	60.90	60.80	-1	3,503	-0.03%
2023/05/09	0	0.00	2	61.65	61.50	-2	3,909	-0.05%
2023/04/28	1	63.00	24	62.51	62.70	-23	4,313	-0.53%
2023/04/25	2	62.65	0	0.00	61.50	2	4,373	0.05%
2023/04/24	1	63.40	1	63.40	63.40	0	4,427	0.00%
2023/04/21	3	64.03	0	0.00	63.40	3	4,456	0.07%
2023/04/20	9	66.96	0	0.00	65.30	9	4,421	0.20%
2023/04/18	1	66.30	0	0.00	66.60	1	4,353	0.02%
2023/04/17	6	66.95	3	66.60	66.50	3	4,346	0.07%
2023/04/14	1	66.20	1	67.70	66.70	0	4,351	0.00%
2023/04/13	32	68.39	1	68.00	68.00	31	4,291	0.72%
2023/04/12	0	0.00	12	67.07	67.20	-12	4,224	-0.28%
2023/04/10	22	66.42	0	0.00	65.50	22	4,493	0.49%
2023/04/07	0	0.00	16	67.80	67.70	-16	4,516	-0.35%
2023/04/06	0	0.00	1	67.00	67.50	-1	4,651	-0.02%
2023/03/31	10	66.70	10	66.60	66.60	0	4,892	0.00%
2023/03/30	2	67.10	4	67.27	67.20	-2	5,157	-0.04%
2023/03/29	0	0.00	6	66.92	67.00	-6	5,127	-0.12%
2023/03/28	3	65.83	2	65.45	65.30	1	5,124	0.02%
2023/03/27	0	0.00	3	66.37	66.40	-3	5,107	-0.06%
2023/03/24	2	65.25	26	65.89	66.10	-24	5,127	-0.47%
2023/03/23	2	65.10	0	0.00	64.30	2	5,119	0.04%
2023/03/15	1	63.20	0	0.00	63.00	1	5,551	0.02%
2023/03/13	2	61.80	2	62.80	63.00	0	5,937	0.00%
2023/03/10	10	63.90	0	0.00	63.70	10	6,053	0.17%
2023/03/06	5	66.10	0	0.00	66.00	5	6,677	0.07%
2023/03/03	15	66.30	0	0.00	66.10	15	7,125	0.21%
2023/02/24	3	66.00	0	0.00	64.80	3	8,191	0.04%
2023/02/22	1	65.20	0	0.00	65.50	1	8,564	0.01%
2023/02/21	0	0.00	1	66.80	66.50	-1	8,635	-0.01%
2023/02/20	16	71.11	17	67.75	67.00	-1	8,670	-0.01%
2023/02/17	0	0.00	10	67.35	66.90	-10	8,416	-0.12%
2023/02/16	3	66.80	5	67.08	67.10	-2	8,450	-0.02%
2023/02/15	0	66.00	0	0.00	65.90	0	8,608	0.00%
2023/02/14	1	66.10	0	0.00	65.70	1	8,680	0.01%
2023/02/13	26	66.87	32	67.74	66.50	-6	8,683	-0.07%
2023/02/10	0	0.00	2	66.95	67.40	-2	8,727	-0.02%
2023/02/09	3	66.90	1	66.90	66.70	2	8,735	0.02%
2023/02/08	25	69.11	1	69.30	68.60	24	8,625	0.28%
2023/02/07	20	66.95	27	67.47	67.80	-7	8,363	-0.08%
2023/02/06	3	66.47	13	66.81	66.50	-10	8,295	-0.12%
2023/02/03	2	66.15	0	0.00	65.70	2	8,290	0.02%
2023/02/01	1	65.80	10	65.20	65.20	-9	8,299	-0.11%
2023/01/31	19	65.93	8	65.56	66.30	11	8,372	0.13%
2023/01/30	15	63.07	15	63.40	63.30	0	8,289	0.00%
2023/01/17	0	0.00	1	63.00	62.50	-1	8,348	-0.01%
2023/01/16	2	61.70	3	61.33	62.50	-1	8,342	-0.01%
2023/01/13	5	60.30	5	59.84	60.30	0	8,362	0.00%
2023/01/12	5	60.46	0	0.00	59.80	5	8,420	0.06%
2023/01/09	1	62.30	20	63.00	63.00	-19	8,502	-0.22%
2023/01/06	1.4	61.56	1	62.30	61.70	0.4	8,582	0.00%
2023/01/05	1	62.30	0	0.00	61.30	1	8,711	0.01%
2023/01/04	0.5	62.00	1	62.40	61.50	-0.5	8,763	-0.01%
2022/12/30	6	62.20	8	62.70	62.20	-2	9,006	-0.02%
2022/12/29	15	62.02	11	63.07	62.40	4	9,230	0.04%
2022/12/28	37	65.41	46	66.54	65.40	-9	9,152	-0.10%
2022/12/27	17	65.81	1	65.20	66.20	16	9,148	0.17%
2022/12/26	3	66.93	3	67.17	66.10	0	9,229	0.00%
2022/12/23	12	66.14	15	66.58	66.80	-3	9,235	-0.03%
2022/12/22	63	67.42	61.1	68.23	68.30	1.9	9,348	0.02%
2022/12/21	1	62.00	0	0.00	62.10	1	9,231	0.01%
2022/12/20	22	61.87	8	61.70	61.00	14	9,469	0.15%
2022/12/19	0	0.00	30	63.20	63.00	-30	9,692	-0.31%
2022/12/16	0	0.00	5	63.20	62.50	-5	9,929	-0.05%
2022/12/15	0.1	65.10	1	64.60	63.80	-0.9	10,147	-0.01%
2022/12/14	1	63.10	2	65.15	65.60	-1	10,264	-0.01%
2022/12/13	3	66.33	1	64.70	64.70	2	10,296	0.02%
2022/12/09	6	65.93	1	65.80	65.50	5	10,788	0.05%
2022/12/08	0	0.00	1	66.10	66.00	-1	11,454	-0.01%
2022/12/07	4	66.88	1	68.10	66.80	3	11,995	0.03%
2022/12/06	17	69.92	0	0.00	66.60	17	12,079	0.14%
2022/12/05	10	69.60	10	70.20	70.10	0	12,241	0.00%
2022/12/02	0	0.00	7	70.61	69.80	-7	12,648	-0.06%
2022/12/01	2	69.60	11.5	70.22	69.40	-9.5	12,989	-0.07%
2022/11/30	1	68.80	0	0.00	68.40	1	13,427	0.01%
2022/11/29	16.4	68.75	5	68.64	68.40	11.4	13,697	0.08%
2022/11/28	25	70.62	25	70.88	70.20	0	14,043	0.00%
2022/11/25	23	70.87	20	70.28	69.20	3	14,286	0.02%
2022/11/24	25.1	69.92	27	69.97	71.00	-1.9	14,771	-0.01%
2022/11/23	23	66.65	27	67.00	69.90	-4	14,700	-0.03%
2022/11/22	2	64.45	2	63.60	63.60	0	15,203	0.00%
2022/11/21	6	65.38	5	66.86	66.60	1	16,043	0.01%
2022/11/18	7	64.50	7	63.04	64.50	0	16,566	0.00%
2022/11/17	4	60.85	4	61.15	60.80	0	17,835	0.00%
2022/11/11	1	60.20	1	61.30	59.40	0	17,900	0.00%
2022/11/08	2	59.05	0	0.00	57.60	2	17,639	0.01%
2022/11/07	11	57.85	0	0.00	57.60	11	17,575	0.06%
2022/11/03	0	0.00	1	56.00	56.70	-1	17,492	-0.01%
2022/10/28	0	0.00	1	55.50	53.70	-1	17,359	-0.01%
2022/10/27	11	56.51	11	54.58	56.00	0	17,309	0.00%
2022/10/26	1	52.80	0	0.00	53.60	1	17,200	0.01%
2022/10/21	1.3	55.12	0	0.00	54.60	1.3	17,105	0.01%
2022/10/20	0	0.00	1	55.70	56.90	-1	17,106	-0.01%
2022/10/18	6	59.10	7	58.74	58.30	-1	17,548	-0.01%
2022/10/17	2	58.10	3.1	58.91	59.40	-1.1	17,544	-0.01%
2022/10/14	14.1	60.93	13.1	60.88	60.30	1	17,488	0.01%
2022/10/13	1	58.00	4.1	58.53	58.50	-3.1	17,399	-0.02%
2022/10/12	1.1	61.57	12	61.88	61.90	-11	17,264	-0.06%
2022/10/11	14	62.82	5	62.48	61.20	9	17,202	0.05%
2022/10/07	6	65.83	5	65.12	64.50	1	17,091	0.01%
2022/10/06	29	65.11	29	65.49	65.70	0	16,958	0.00%
2022/10/05	11	63.95	11	64.23	64.00	0	16,676	0.00%
2022/10/04	4	63.60	4	64.10	63.20	0	16,576	0.00%
2022/10/03	8	64.55	5	66.42	62.20	3	16,489	0.02%
2022/09/30	7	65.40	7.3	65.53	66.30	-0.3	16,331	0.00%
2022/09/29	11.3	66.06	10.2	66.81	67.40	1.1	16,183	0.01%
2022/09/28	22.2	65.35	4.2	63.81	63.50	18.1	15,839	0.11%
2022/09/27	79.2	66.90	80	66.34	67.90	-0.9	15,761	-0.01%
2022/09/26	8	70.63	0	0.00	66.10	8	15,554	0.05%
2022/09/23	16.1	72.54	16	72.30	71.70	0.1	15,327	0.00%
2022/09/22	1	72.20	1	72.30	71.70	0	15,214	0.00%
2022/09/21	1	70.50	0	0.00	71.30	1	15,041	0.01%
2022/09/20	1	73.30	2	72.60	72.00	-1	15,145	-0.01%
2022/09/19	8	72.21	11	72.66	73.00	-3	15,289	-0.02%
2022/09/16	2	75.90	19	75.43	75.00	-17	15,257	-0.11%
2022/09/15	20	77.52	7	77.20	75.50	13	15,079	0.09%
2022/09/14	25	79.11	8	79.68	79.00	17	14,425	0.12%
2022/09/13	10	78.46	15	78.49	77.90	-5	13,928	-0.04%
2022/09/12	26	78.70	28	78.70	79.30	-2	13,768	-0.01%
2022/09/08	25	76.81	22	76.60	78.00	3	13,355	0.02%
2022/09/07	32	74.82	33	75.12	76.60	-1	13,042	-0.01%
2022/09/06	19	73.27	18.1	73.27	74.00	0.9	12,614	0.01%
2022/09/05	6	77.07	8	77.54	74.50	-2	12,050	-0.02%
2022/09/02	22	78.55	19	78.77	78.20	3	11,715	0.03%
2022/09/01	10	78.92	12.2	79.13	78.40	-2.2	11,186	-0.02%
2022/08/31	48	78.80	44.5	78.48	78.30	3.6	10,653	0.03%
2022/08/30	11	73.85	6	74.90	75.00	5	9,644	0.05%
2022/08/29	24.1	75.38	24.4	75.37	73.50	-0.3	9,178	0.00%
2022/08/26	11.3	74.40	16.6	74.00	75.30	-5.4	8,278	-0.06%
2022/08/25	24	69.86	21.1	69.96	70.30	2.9	7,230	0.04%
2022/08/24	55.1	70.35	22	71.20	69.70	33.1	6,446	0.51%
2022/08/23	0	0.00	2	67.20	67.20	-2	4,992	-0.04%
2022/08/19	1	54.20	0	0.00	55.60	1	4,735	0.02%
2022/08/18	1	53.50	0	0.00	53.50	1	4,666	0.02%
2022/08/08	0	0.00	1	53.90	54.00	-1	4,511	-0.02%
2022/08/03	0	0.00	4	56.00	55.30	-4	4,493	-0.09%
2022/08/01	0	0.00	1	57.30	57.30	-1	4,439	-0.02%
2022/07/28	1	58.80	0	0.00	58.50	1	4,376	0.02%
2022/07/27	1	57.90	0	0.00	57.90	1	4,327	0.02%
2022/07/26	5	59.66	6	59.37	58.50	-1	4,336	-0.02%
2022/07/25	10	60.50	13	60.65	58.90	-3	4,056	-0.07%
2022/07/22	0	0.00	2	57.45	57.30	-2	3,749	-0.05%
2022/07/21	1	55.80	1	55.40	56.00	0	3,712	0.00%
2022/07/19	3	52.80	0	0.00	52.80	3	3,733	0.08%
2022/07/15	1	54.90	0	0.00	55.00	1	4,079	0.02%
2022/07/05	6	55.13	6	55.70	55.50	0	3,938	0.00%
2022/07/04	3	51.20	3	51.80	51.90	0	3,832	0.00%
2022/07/01	0	0.00	60	55.83	54.70	-60	3,777	-1.59%
2022/06/28	10	62.50	0	0.00	57.80	10	3,554	0.28%
2022/06/27	12	64.01	7	63.83	63.90	5	3,323	0.15%
2022/06/24	0	0.00	7	65.04	67.10	-7	3,158	-0.22%
2022/06/23	52	61.82	2	61.10	61.00	50	2,849	1.75%
2022/06/22	1	61.80	0	0.00	61.00	1	2,818	0.04%
2022/06/21	11	62.09	10	61.70	62.00	1	2,736	0.04%
2022/06/20	1	62.20	4	60.95	59.40	-3	2,636	-0.11%
2022/06/17	11	60.37	4	60.68	61.00	7	2,541	0.28%
2022/06/16	8	61.43	9	61.53	60.60	-1	2,476	-0.04%
2022/06/15	1	57.90	2	57.90	57.90	-1	2,397	-0.04%
2022/06/14	1	55.10	0.1	56.00	55.90	1	2,376	0.04%
2022/06/13	1	56.20	0	0.00	56.10	1	2,385	0.04%
2022/06/09	4	59.20	4	59.13	58.30	0	2,395	0.00%
2022/05/10	1	55.20	5	55.64	55.50	-4	2,806	-0.14%
2022/05/06	0	0.00	1	57.30	58.10	-1	2,827	-0.04%
2022/05/05	1	58.50	0	0.00	58.60	1	2,840	0.04%
2022/05/03	1	60.60	2	61.35	58.60	-1	2,873	-0.03%
2022/04/28	3	58.17	2	57.90	58.00	1	2,807	0.04%
2022/04/27	0	0.00	2	57.00	58.30	-2	2,811	-0.07%
2022/04/26	1	58.70	2	58.90	58.70	-1	2,776	-0.04%
2022/04/25	0	0.00	1	61.80	60.10	-1	2,744	-0.04%
2022/04/22	8	64.75	2	65.20	62.30	6	2,672	0.22%
2022/04/21	0	0.00	3	62.83	64.20	-3	2,396	-0.13%
2022/04/20	0	0.00	1	59.10	58.40	-1	2,315	-0.04%
2022/04/14	0	0.00	3	59.30	59.40	-3	2,337	-0.13%
2022/04/13	5	58.50	0	0.00	58.80	5	2,362	0.21%
2022/04/12	1	58.70	0	0.00	59.00	1	2,378	0.04%
2022/03/31	0	0.00	0.1	62.90	61.10	-0.1	2,505	0.00%
2022/03/29	2.1	65.39	0	0.00	66.50	2.1	2,456	0.08%
2022/03/28	1	64.00	0	0.00	63.60	1	2,352	0.04%
2022/03/24	0	0.00	3	63.80	64.20	-3	2,380	-0.13%
2022/03/23	1	64.00	0.2	64.70	63.80	0.8	2,497	0.03%
2022/03/22	0	64.40	0	63.00	64.50	0	2,494	0.00%
2022/03/21	5	64.40	4	63.25	63.40	1	2,501	0.04%
2022/03/18	0	0.00	6	63.32	63.20	-6	2,575	-0.23%
2022/03/17	5	60.10	0	0.00	60.10	5	2,561	0.20%
2022/03/16	2	56.00	0	0.00	55.80	2	2,614	0.08%
2022/03/15	0	55.80	0	0.00	55.10	0	2,665	0.00%
2022/03/08	3	57.90	0	0.00	57.10	3	2,985	0.10%
2022/03/07	1	59.00	5	59.38	59.00	-4	3,005	-0.13%
2022/02/24	1	61.70	0	0.00	62.00	1	4,497	0.02%
2022/02/23	0	0.00	3	64.97	65.80	-3	4,626	-0.06%
2022/02/22	5	65.66	3	65.00	64.90	2	4,731	0.04%
2022/02/21	3	66.40	3	66.30	66.30	0	4,884	0.00%
2022/02/18	1	65.60	0	0.00	65.80	1	4,880	0.02%
2022/02/11	1	64.00	0	0.00	63.20	1	4,771	0.02%
2022/02/10	2	64.30	0	0.00	64.00	2	4,783	0.04%
2022/02/09	1	64.20	0	0.00	64.50	1	4,810	0.02%
2022/02/08	3	62.50	0	0.00	64.70	3	4,816	0.06%
2022/01/26	1	60.70	1	60.30	61.10	0	4,948	0.00%
2022/01/25	1.5	58.30	1	58.50	58.00	0.5	5,027	0.01%
2022/01/24	0	0.00	2	59.80	59.60	-2	5,152	-0.04%
2022/01/21	0	61.80	0	0.00	60.70	0	5,614	0.00%
2022/01/14	0	62.20	0	0.00	62.20	0	5,988	0.00%
2022/01/11	0	64.00	0	0.00	63.80	0	6,317	0.00%
2022/01/10	0	0.00	2	64.95	65.10	-2	6,454	-0.03%
2022/01/07	3.1	64.87	4	64.15	64.10	-0.9	6,517	-0.01%
2022/01/06	1	65.19	0	0.00	64.50	1	6,596	0.02%
2022/01/05	1.2	65.96	3	66.50	65.60	-1.8	6,579	-0.03%
2022/01/04	1	66.90	0	0.00	66.70	1	6,641	0.02%
2022/01/03	0	66.66	0	0.00	66.70	0	6,626	0.00%
2021/12/30	0	0.00	14	68.94	69.30	-14	6,563	-0.21%
2021/12/29	0	0.00	6	69.37	68.70	-6	6,551	-0.09%
2021/12/28	6	68.40	21	69.33	69.00	-15	6,531	-0.23%
2021/12/27	25	67.70	2	68.00	67.70	23	6,511	0.35%
2021/12/24	5	69.50	3	69.93	69.70	2	6,496	0.03%
2021/12/23	0	0.00	8	69.40	69.50	-8	6,442	-0.12%
2021/12/22	0.1	68.30	0	0.00	68.00	0.1	6,418	0.00%
2021/12/20	5	69.00	6	67.75	67.50	-1	6,401	-0.02%
2021/12/17	15	69.43	5	71.04	68.70	10	6,382	0.16%
2021/12/16	10	68.50	0	0.00	68.20	10	6,318	0.16%
2021/12/15	1	68.40	0.1	68.70	68.60	0.9	6,313	0.01%
2021/12/14	4	67.57	4	68.05	67.10	0	6,273	0.00%
2021/12/13	2	70.40	3	70.10	69.70	-1	6,165	-0.02%
2021/12/10	1	70.40	17.5	70.43	70.80	-16.5	6,084	-0.27%
2021/12/09	2	68.35	0.1	68.20	68.50	1.9	5,997	0.03%
2021/12/08	15	69.43	8	69.30	69.40	7	5,971	0.12%
2021/12/07	0	0.00	31	66.80	66.90	-31	5,807	-0.53%
2021/12/06	1	66.30	1	67.10	66.50	0	5,762	0.00%
2021/12/01	6	63.97	1.5	64.10	63.90	4.5	5,592	0.08%
2021/11/30	3	63.87	0	0.00	65.00	3	5,538	0.05%
2021/11/29	32.2	64.81	0	0.00	63.00	32.2	5,439	0.59%
2021/11/26	10	70.66	12	71.06	70.00	-2	5,179	-0.04%
2021/11/25	8	72.46	2	72.30	69.30	6	4,926	0.12%
2021/11/24	11	70.61	46.6	68.84	71.30	-35.6	4,472	-0.80%
2021/11/23	25.2	67.22	1	68.50	64.90	24.2	4,251	0.57%
2021/11/22	6	66.40	25	66.14	66.20	-19	4,111	-0.46%
2021/11/19	3	63.13	1	63.80	63.80	2	3,932	0.05%
2021/11/18	0	0.00	88	63.40	63.90	-88	3,809	-2.31%
2021/11/15	0	0.00	79	58.51	58.10	-79	3,579	-2.21%
2021/11/12	0	0.00	342	58.60	58.70	-342	3,574	-9.57%	大賣/鉅額交易
2021/11/10	1	58.90	1	58.40	58.00	0	3,529	0.00%
2021/11/09	0	0.00	32	58.81	58.90	-32	3,510	-0.91%
2021/11/08	0	0.00	4	58.73	58.10	-4	3,499	-0.11%
2021/11/05	8	57.80	0	0.00	57.60	8	3,477	0.23%
2021/11/03	11	58.48	0	0.00	59.20	11	3,440	0.32%
2021/11/02	2	62.55	2	63.50	62.70	0	3,312	0.00%
2021/11/01	1	60.60	0	0.00	61.50	1	3,247	0.03%
2021/10/29	4	65.43	2	65.05	63.30	2	3,103	0.06%
2021/10/28	0	0.00	0.6	61.09	64.00	-0.6	2,621	-0.02%
2021/10/27	4	60.18	1	59.90	58.20	3	2,493	0.12%
2021/10/26	8.8	61.74	1	62.30	61.00	7.8	2,437	0.32%
2021/10/25	4	62.63	6	62.60	63.00	-2	2,406	-0.08%
2021/10/21	1	61.60	0	0.00	60.90	1	2,293	0.04%
2021/10/20	1	60.80	5	61.44	60.40	-4	2,166	-0.18%
2021/10/19	8	58.00	9	58.42	59.40	-1	1,977	-0.05%
2021/10/18	2	60.00	0	0.00	59.00	2	1,915	0.10%
2021/10/15	5	55.18	5	56.50	56.60	0	1,779	0.00%
2021/10/14	0	0.00	1	55.80	55.10	-1	1,753	-0.06%
2021/09/28	1	54.50	0	0.00	54.50	1	1,684	0.06%
2021/09/22	16	57.43	16	57.59	57.50	0	1,703	0.00%
2021/09/16	4	58.55	2	58.20	58.30	2	1,720	0.12%
2021/09/15	3	57.70	3	57.60	57.70	0	1,708	0.00%
2021/09/14	0	0.00	2	58.90	57.30	-2	1,713	-0.12%
2021/09/13	7	58.70	5	58.22	58.70	2	1,711	0.12%
2021/09/09	22	55.60	0	0.00	56.10	22	1,709	1.29%
2021/09/07	2	56.65	0	0.00	56.40	2	1,729	0.12%
2021/09/06	52	56.35	1	57.40	56.70	51	1,758	2.90%
2021/09/02	4	55.50	0	0.00	55.40	4	2,072	0.19%
2021/09/01	0	0.00	1	55.00	55.30	-1	2,201	-0.05%
2021/08/27	3	57.23	1	57.60	55.80	2	2,323	0.09%
2021/08/18	0	0.00	2	54.10	53.80	-2	2,362	-0.08%
2021/08/04	0	0.00	1	58.40	58.20	-1	3,099	-0.03%
2021/07/27	0	0.00	2	56.10	56.00	-2	3,297	-0.06%
2021/07/26	0	0.00	3	56.87	56.70	-3	3,396	-0.09%
2021/07/22	4	56.40	0	0.00	56.40	4	3,604	0.11%
2021/07/21	1	57.40	0	0.00	57.00	1	3,631	0.03%
2021/07/20	5	58.74	0	0.00	58.00	5	3,641	0.14%
2021/07/19	0	0.00	1	58.70	58.30	-1	3,626	-0.03%
2021/07/14	6	58.40	0	0.00	58.50	6	3,688	0.16%
2021/07/13	0	0.00	1	59.30	58.30	-1	3,696	-0.03%
2021/07/12	1	57.90	1	60.50	60.10	0	3,693	0.00%
2021/07/09	1	58.40	0	0.00	58.00	1	3,666	0.03%
2021/07/06	1	59.50	0	0.00	58.80	1	3,746	0.03%
2021/07/05	4	60.25	0	0.00	59.90	4	3,774	0.11%
2021/06/29	0	0.00	1	60.10	59.90	-1	3,781	-0.03%
2021/06/28	3	60.80	4	61.08	61.20	-1	3,809	-0.03%
2021/06/24	2	60.60	2	59.90	60.30	0	4,107	0.00%
2021/06/22	29	59.14	10	58.80	59.40	19	4,155	0.46%
2021/06/17	3	60.70	0	0.00	60.80	3	4,340	0.07%
2021/06/16	13	61.31	1	61.50	60.60	12	4,393	0.27%
2021/06/15	60	61.38	1	61.00	61.30	59	4,414	1.34%
2021/06/11	84	64.11	0	0.00	61.70	84	4,422	1.90%
2021/06/10	133	62.28	9	63.52	65.20	124	4,338	2.86%	大買/鉅額交易
2021/06/09	0	0.00	43	61.61	61.30	-43	4,292	-1.00%
2021/06/08	0	0.00	174	59.01	58.80	-174	4,213	-4.13%	大賣/鉅額交易
2021/06/04	0	0.00	4	58.30	59.00	-4	4,314	-0.09%
2021/06/03	2	57.05	0	0.00	57.20	2	4,297	0.05%
2021/06/02	2	57.50	0	0.00	56.40	2	4,387	0.05%
2021/06/01	3	55.90	0	0.00	57.10	3	4,669	0.06%
2021/05/31	1	56.30	0	0.00	55.90	1	4,739	0.02%
2021/05/28	0	0.00	4	56.55	56.70	-4	4,933	-0.08%
2021/05/27	1	59.10	0	0.00	56.70	1	5,072	0.02%
2021/05/26	1	56.70	1	56.40	58.00	0	5,281	0.00%
2021/05/25	2	56.05	0	0.00	56.00	2	5,932	0.03%
2021/05/20	6	56.53	0	0.00	55.30	6	6,931	0.09%
2021/05/19	1	56.50	0	0.00	56.30	1	7,104	0.01%
2021/05/17	85	58.87	9	57.67	55.10	76	7,179	1.06%
2021/05/14	106	61.58	4	60.90	61.00	102	7,191	1.42%	大買/鉅額交易
2021/05/13	7	63.69	1	65.00	62.00	6	7,125	0.08%
2021/05/12	120	65.62	6	64.55	61.60	114	7,022	1.62%	大買/鉅額交易
2021/05/10	1	65.50	0	0.00	63.80	1	6,730	0.01%
2021/05/06	0	0.00	11	61.80	60.10	-11	6,690	-0.16%
2021/05/05	0	0.00	109	62.05	61.50	-109	6,721	-1.62%	大賣/鉅額交易
2021/05/04	3	63.20	3	61.43	61.80	0	6,735	0.00%
2021/05/03	4	67.00	4	66.38	65.10	0	6,708	0.00%
2021/04/29	1	65.90	0	0.00	65.00	1	6,634	0.02%
2021/04/28	2	65.00	2	65.25	63.70	0	6,579	0.00%
2021/04/26	5	59.38	2	59.15	59.00	3	6,475	0.05%
2021/04/23	3	60.07	4	60.50	60.00	-1	6,537	-0.02%
2021/04/22	3	62.60	0	0.00	61.00	3	6,591	0.05%
2021/04/21	0	0.00	6	63.60	63.60	-6	6,617	-0.09%
2021/04/15	2	65.10	0	0.00	64.70	2	6,662	0.03%
2021/04/14	23	65.07	1	67.10	64.80	22	6,665	0.33%
2021/04/13	50	68.30	3	67.63	67.00	47	6,646	0.71%
2021/04/12	41	68.58	0	0.00	68.30	41	6,637	0.62%
2021/04/09	5	67.50	0	0.00	67.60	5	6,640	0.08%
2021/04/08	1	66.90	0	0.00	66.90	1	6,677	0.01%
2021/04/07	1	67.30	0	0.00	67.30	1	6,690	0.01%
2021/04/06	3	67.77	0	0.00	67.70	3	6,743	0.04%
2021/04/01	1	68.60	0	0.00	68.80	1	6,775	0.01%
2021/03/25	5	67.30	1	67.70	67.30	4	6,550	0.06%
2021/03/24	1	68.00	1	67.80	68.00	0	6,543	0.00%
2021/03/23	1	67.20	0	0.00	67.00	1	6,627	0.02%
2021/03/22	0	0.00	2	66.50	66.50	-2	6,765	-0.03%
2021/03/19	1	68.20	1	68.30	67.90	0	6,757	0.00%
2021/03/18	0	0.00	1	69.40	69.40	-1	6,861	-0.01%
2021/03/17	2	69.50	11	69.96	69.40	-9	6,941	-0.13%
2021/03/16	1	70.90	0	0.00	70.00	1	6,999	0.01%
2021/03/15	1	74.00	0	0.00	70.30	1	6,972	0.01%
2021/03/12	8	70.86	0	0.00	69.70	8	6,925	0.12%
2021/03/11	1	70.80	0	0.00	69.80	1	6,910	0.01%
2021/03/10	4	69.63	6	68.97	68.60	-2	6,834	-0.03%
2021/03/09	2	68.95	0	0.00	68.70	2	6,805	0.03%
2021/03/08	3	70.53	4	71.00	69.60	-1	6,767	-0.01%
2021/03/05	6	72.27	13	72.25	71.20	-7	6,717	-0.10%
2021/03/04	0	0.00	1	71.40	69.50	-1	6,556	-0.02%
2021/03/03	0	0.00	2	70.75	70.70	-2	6,510	-0.03%
2021/03/02	6	70.35	2	68.60	68.50	4	6,312	0.06%
2021/02/26	14	74.10	3	74.40	72.30	11	6,183	0.18%
2021/02/25	23	79.03	36	79.02	73.50	-13	5,946	-0.22%
2021/02/24	4	67.88	8	74.61	75.00	-4	5,262	-0.08%
2021/02/23	10	72.32	5	72.56	68.20	5	4,942	0.10%
2021/02/22	2	69.30	1	69.60	69.90	1	4,372	0.02%
2021/02/19	6	62.83	0	0.00	63.60	6	4,321	0.14%
2021/02/18	0	0.00	2	58.10	57.90	-2	4,168	-0.05%
2021/02/17	6	58.68	0	0.00	57.50	6	4,151	0.14%
2021/02/05	0	0.00	10	59.74	60.70	-10	4,074	-0.25%
2021/02/03	2	55.80	1	55.50	55.40	1	4,012	0.02%
2021/02/02	0	0.00	3	53.87	55.40	-3	4,007	-0.07%
2021/02/01	0	0.00	3	54.90	53.90	-3	4,020	-0.07%
2021/01/29	2	56.20	0	0.00	55.70	2	4,022	0.05%
2021/01/28	0	0.00	2	54.40	57.00	-2	4,039	-0.05%
2021/01/26	1	56.00	0	0.00	55.60	1	4,046	0.02%
2021/01/25	1	58.20	0	0.00	57.60	1	4,041	0.02%
2021/01/22	5	57.80	1	57.60	57.50	4	4,043	0.10%
2021/01/21	9	58.38	0	0.00	58.50	9	4,064	0.22%
2021/01/20	0	0.00	1	59.40	58.50	-1	4,191	-0.02%
2021/01/18	0	0.00	1	60.50	59.50	-1	4,292	-0.02%
2021/01/15	0	0.00	2	59.30	58.30	-2	4,242	-0.05%
2021/01/14	4	58.80	0	0.00	58.20	4	4,190	0.10%
2021/01/13	1	59.80	0	0.00	59.60	1	4,159	0.02%
2021/01/12	0	0.00	2	62.20	60.40	-2	4,167	-0.05%
2021/01/11	3	61.00	0	0.00	60.40	3	4,123	0.07%
2021/01/07	0	0.00	2	62.90	62.50	-2	4,142	-0.05%
2021/01/06	3	63.70	0	0.00	62.50	3	4,144	0.07%
2021/01/05	5	64.76	0	0.00	64.50	5	4,131	0.12%
2021/01/04	0	0.00	1	65.10	65.10	-1	4,120	-0.02%
2020/12/31	0	0.00	4	70.55	68.00	-4	4,093	-0.10%
2020/12/30	5	68.06	0	0.00	68.00	5	4,020	0.12%
2020/12/29	2	67.70	1	69.30	67.50	1	4,001	0.02%
2020/12/28	0	0.00	9	67.33	67.10	-9	3,951	-0.23%
2020/12/24	1	65.00	0	0.00	64.60	1	3,975	0.03%
2020/12/23	2	67.15	1	68.20	65.70	1	4,092	0.02%
2020/12/22	2	67.00	5	65.78	67.20	-3	4,277	-0.07%
2020/12/21	1	64.30	1	65.80	64.40	0	4,352	0.00%
2020/12/17	13	68.92	9	69.70	66.50	4	4,481	0.09%
2020/12/16	4	68.03	4	67.63	68.70	0	4,520	0.00%
2020/12/15	1	64.40	1	64.10	63.10	0	4,462	0.00%
2020/12/14	8	68.16	3	67.83	67.00	5	4,441	0.11%
2020/12/11	5	60.70	48	61.13	64.40	-43	4,329	-0.99%
2020/12/10	6	60.15	6	60.40	58.60	0	4,297	0.00%
2020/12/09	2	63.00	0	0.00	63.00	2	4,236	0.05%
2020/12/08	23	63.34	22	63.01	63.10	1	4,249	0.02%
2020/12/07	3	67.03	0	0.00	66.80	3	4,188	0.07%
2020/12/04	1	68.50	12	68.70	68.80	-11	4,222	-0.26%
2020/12/02	6	70.78	0	0.00	69.80	6	4,429	0.14%
2020/12/01	8	71.98	1	71.40	71.40	7	4,455	0.16%
2020/11/30	1	71.80	2	75.00	75.00	-1	4,491	-0.02%
2020/11/27	0	0.00	1	70.00	70.50	-1	4,395	-0.02%
2020/11/24	1	69.40	0	0.00	68.30	1	4,468	0.02%
2020/11/18	1	71.60	1	71.60	71.70	0	4,788	0.00%
2020/11/17	1	69.80	1	70.50	70.50	0	4,781	0.00%
2020/11/16	2	69.10	0	0.00	68.50	2	4,748	0.04%
2020/11/13	1	67.10	1	69.10	69.20	0	4,768	0.00%
2020/11/12	1	68.50	0	0.00	67.20	1	4,766	0.02%
2020/11/09	10	71.90	7	73.39	71.50	3	4,680	0.06%
2020/11/05	0	0.00	1	73.10	72.00	-1	4,700	-0.02%
2020/11/04	1	69.90	0	0.00	71.90	1	4,685	0.02%
2020/11/02	0	0.00	1	72.20	72.50	-1	5,048	-0.02%
2020/10/30	0	0.00	7	73.00	72.30	-7	5,295	-0.13%
2020/10/29	0	0.00	8	72.93	73.60	-8	5,566	-0.14%
2020/10/28	22	73.73	11	75.79	73.30	11	5,642	0.19%
2020/10/27	8	74.00	3	74.50	73.80	5	5,492	0.09%
2020/10/26	13	74.98	5	75.30	73.90	8	5,455	0.15%
2020/10/23	1	78.20	0	0.00	78.20	1	5,465	0.02%
2020/10/21	0	0.00	1	80.20	80.00	-1	5,565	-0.02%
2020/10/20	6	82.92	2	82.20	81.30	4	5,594	0.07%
2020/10/19	5	80.50	0	0.00	80.50	5	5,741	0.09%
2020/10/16	2	80.60	15	80.70	80.00	-13	5,794	-0.22%
2020/10/15	0	0.00	3	79.20	78.50	-3	5,974	-0.05%
2020/10/14	7	80.96	0	0.00	80.70	7	5,932	0.12%
2020/10/13	0	0.00	4	80.90	81.80	-4	5,952	-0.07%
2020/10/12	0	0.00	1	83.90	82.00	-1	6,171	-0.02%
2020/10/08	3	84.33	1	84.00	83.80	2	6,154	0.03%
2020/10/07	0	0.00	4	82.20	82.10	-4	6,126	-0.07%
2020/10/05	0	0.00	3	83.00	83.20	-3	6,329	-0.05%
2020/09/30	23	83.92	1	84.40	84.50	22	6,296	0.35%
2020/09/29	5	86.68	1	86.00	83.10	4	6,250	0.06%
2020/09/28	3	89.63	0	0.00	86.60	3	6,179	0.05%
2020/09/25	14	88.89	14	89.81	89.80	0	6,085	0.00%
2020/09/24	18	85.41	19	84.67	87.00	-1	5,943	-0.02%
2020/09/23	0	0.00	3	82.93	82.10	-3	5,835	-0.05%
2020/09/22	16	81.73	5.1	81.85	82.00	10.9	5,850	0.19%
2020/09/21	13	86.69	8	89.11	87.60	5	5,772	0.09%
2020/09/18	1	82.50	3	80.93	84.30	-2	5,617	-0.04%
2020/09/16	1	77.50	2	77.25	76.20	-1	5,639	-0.02%
2020/09/15	5	76.80	6	75.60	77.90	-1	5,859	-0.02%
2020/09/14	6	72.07	0	0.00	73.20	6	6,484	0.09%
2020/09/11	0	0.00	1	72.60	72.50	-1	6,448	-0.02%
2020/09/10	2	76.00	0	0.00	74.20	2	6,403	0.03%
2020/09/09	4	76.70	1	78.50	76.20	3	6,357	0.05%
2020/09/08	1	76.50	0	0.00	79.50	1	6,465	0.02%
2020/09/07	0	0.00	1	78.20	73.70	-1	6,794	-0.01%
2020/09/04	2	80.60	15	77.97	79.60	-13	6,897	-0.19%
2020/09/02	5	84.50	0	0.00	83.20	5	7,141	0.07%
2020/09/01	1	81.90	0	0.00	82.40	1	7,202	0.01%
2020/08/31	2	85.40	1	84.70	84.80	1	7,385	0.01%
2020/08/28	7	85.91	1	87.30	85.90	6	7,430	0.08%
2020/08/27	1	86.80	1	85.80	86.00	0	7,414	0.00%
2020/08/26	1	86.50	12	90.33	90.00	-11	7,324	-0.15%
2020/08/25	1	84.50	2	83.80	84.00	-1	7,237	-0.01%
2020/08/24	29	88.90	1	88.20	87.50	28	7,179	0.39%
2020/08/21	0	0.00	6	85.00	88.10	-6	7,111	-0.08%
2020/08/20	3	89.63	0	0.00	85.50	3	7,105	0.04%
2020/08/19	6	95.80	6	94.95	95.00	0	7,134	0.00%
2020/08/18	0	0.00	15	90.40	92.00	-15	7,195	-0.21%
2020/08/13	2	83.55	1	82.00	84.00	1	7,629	0.01%
2020/08/12	1	91.30	3	91.30	89.90	-2	7,628	-0.03%
2020/08/11	1	83.00	0	0.00	83.00	1	7,683	0.01%
2020/08/10	0	0.00	17	89.40	89.40	-17	7,876	-0.22%
2020/08/07	5	88.48	28	85.81	88.40	-23	7,921	-0.29%
2020/08/06	24	94.19	9	95.42	88.90	15	7,784	0.19%
2020/08/05	14	96.16	4	96.65	97.30	10	7,510	0.13%
2020/08/04	11	82.97	2	85.30	88.70	9	7,303	0.12%
2020/08/03	0	0.00	7	75.56	80.70	-7	7,057	-0.10%
2020/07/29	5	59.00	1	68.10	60.80	4	7,196	0.06%
2020/07/28	7	63.96	1	63.70	63.70	6	7,102	0.08%
2020/07/27	5	70.70	0	0.00	70.70	5	7,029	0.07%
2020/07/24	0	0.00	10	81.90	78.50	-10	6,962	-0.14%
2020/07/23	40	80.35	1	77.00	83.50	39	6,935	0.56%
2020/07/21	2	69.30	21	69.30	69.30	-19	6,840	-0.28%
2020/07/17	1	85.50	0	0.00	85.50	1	6,832	0.01%
2020/07/16	4	100.75	9.1	95.00	95.00	-5.1	7,106	-0.07%
2020/07/14	1	117.00	0	0.00	117.00	1	6,897	0.01%
2020/07/10	1	158.00	19	139.66	144.00	-18	6,869	-0.26%
2020/07/09	0	0.00	1	145.00	145.00	-1	6,673	-0.01%
2020/07/03	3	99.70	1	99.70	99.70	2	6,600	0.03%
2020/07/02	9	90.57	1	90.70	90.70	8	6,491	0.12%
2020/07/01	2	81.25	0	0.00	82.50	2	6,443	0.03%
2020/06/30	0	0.00	23	70.26	75.00	-23	6,365	-0.36%
2020/06/29	3	69.00	12	67.08	69.00	-9	6,295	-0.14%
2020/06/24	14	62.91	3	61.87	62.80	11	6,200	0.18%
2020/06/23	3	63.70	2	63.80	60.50	1	6,119	0.02%
2020/06/22	30	60.69	4	61.30	63.40	26	5,992	0.43%
2020/06/19	19	57.70	28	55.86	57.70	-9	5,721	-0.16%
2020/06/12	4	38.84	20	39.10	39.50	-16	5,061	-0.32%
2020/06/11	47	43.87	50	43.29	40.00	-3	4,892	-0.06%
2020/06/10	15	41.61	4	42.33	43.45	11	4,432	0.25%
2020/06/09	8	39.01	4	39.73	39.50	4	4,238	0.09%
2020/06/08	2	38.80	7	39.40	39.35	-5	4,075	-0.12%
2020/06/05	10	36.25	15	36.23	36.95	-5	3,890	-0.13%
2020/06/04	24	36.74	3	37.33	36.45	21	3,811	0.55%
2020/06/03	0	0.00	3	34.22	35.20	-3	3,625	-0.08%
2020/06/02	0	0.00	1	31.00	32.00	-1	3,549	-0.03%
2020/06/01	5	31.70	0	0.00	31.55	5	3,507	0.14%
2020/05/28	0	0.00	10	28.80	28.80	-10	3,430	-0.29%
2020/05/25	3	31.57	20	30.65	31.50	-17	3,372	-0.50%
2020/05/22	0	0.00	15	27.53	31.50	-15	3,336	-0.45%
2020/05/20	22	34.76	19	34.62	33.60	3	3,205	0.09%
2020/05/19	1	32.20	7	32.20	32.20	-6	2,740	-0.22%
2020/05/18	1	29.30	0	0.00	29.30	1	2,687	0.04%
2020/05/15	1	26.65	10	26.00	26.65	-9	2,638	-0.34%
2020/05/14	16	23.82	16	23.55	24.25	0	2,507	0.00%
2020/05/13	0	0.00	2	22.00	22.05	-2	2,282	-0.09%
2020/05/11	1	20.30	0	0.00	20.20	1	2,204	0.05%
2020/05/08	43	21.46	16	22.51	21.15	27	2,175	1.24%
2020/05/07	1	21.65	3	22.15	22.10	-2	2,105	-0.10%
2020/05/06	2	21.75	1	23.00	22.00	1	2,043	0.05%
2020/05/05	15	22.47	4	22.18	22.25	11	1,938	0.57%
2020/04/28	0	0.00	1	18.55	18.60	-1	1,690	-0.06%
2020/04/24	0	0.00	2	18.80	19.30	-2	1,636	-0.12%
2020/04/23	2	17.50	1	19.20	19.50	1	1,568	0.06%
2020/04/22	1	18.55	0	0.00	18.05	1	1,451	0.07%
2020/04/20	1	20.10	4	20.10	20.10	-3	1,250	-0.24%
2020/04/13	0	0.00	5	13.40	13.40	-5	908	-0.55%
2020/04/08	5	12.80	0	0.00	13.10	5	899	0.56%
2020/04/01	0.3	12.50	0	0.00	12.50	0.3	896	0.03%
2020/03/12	0	0.00	7	14.20	14.10	-7	776	-0.90%
2020/03/11	7	15.29	0	0.00	15.10	7	764	0.92%
2020/03/10	0	0.00	1	14.75	15.05	-1	777	-0.13%
2020/03/09	1	15.50	0	0.00	15.50	1	750	0.13%
2019/12/27	0	0.00	7	14.70	14.65	-7	482	-1.45%
2019/12/20	0	0.00	1	14.60	14.55	-1	521	-0.19%
2019/12/06	0	0.00	2	15.00	14.95	-2	498	-0.40%
2019/11/22	1	14.55	0	0.00	14.40	1	413	0.24%
2019/11/11	0	0.00	3	13.45	13.40	-3	351	-0.85%
2019/10/22	0	0.00	1	13.45	13.45	-1	383	-0.26%
2019/10/18	0	0.00	1	13.50	13.40	-1	395	-0.25%
2019/10/07	1	13.40	0	0.00	13.40	1	540	0.18%
2019/10/04	1	13.35	0	0.00	13.40	1	538	0.19%
2019/09/26	1	14.20	2	14.50	14.30	-1	524	-0.19%
2019/09/25	1	14.50	0	0.00	14.50	1	512	0.19%
2019/08/30	0	0.00	2.1	13.60	13.60	-2.1	487	-0.43%
2019/08/22	0	0.00	0.5	13.80	13.85	-0.5	478	-0.11%
2019/08/08	3	13.40	0	0.00	13.40	3	467	0.64%
2019/07/22	0	0.00	1	14.30	14.35	-1	449	-0.22%
2019/07/19	1	14.25	0	0.00	14.25	1	447	0.22%
2019/07/18	5	14.55	0	0.00	14.45	5	440	1.13%
2019/07/15	0	0.00	4	14.00	14.95	-4	334	-1.19%
2019/07/01	0.3	13.25	0	0.00	13.25	0.3	290	0.10%
2019/06/27	1	13.25	0	0.00	13.30	1	295	0.34%
2019/06/26	1	13.30	0	0.00	13.30	1	301	0.33%
2019/06/25	1	13.35	0	0.00	13.40	1	306	0.33%
2019/06/24	1	13.70	0	0.00	13.65	1	302	0.33%
2019/06/13	0.3	13.50	0	0.00	13.50	0.3	334	0.09%
2019/05/29	0	0.00	10	13.60	13.60	-10	760	-1.31%
2019/05/28	1	13.65	0	0.00	13.70	1	759	0.13%
2019/05/16	0	0.00	0.1	14.00	14.00	-0.1	780	-0.01%
2019/04/17	4	15.00	0	0.00	15.00	4	859	0.47%
2019/04/09	6	15.35	0	0.00	15.45	6	987	0.61%
2019/03/27	0	0.00	1	15.20	15.25	-1	986	-0.10%
2019/03/13	1	16.90	0	0.00	16.90	1	1,082	0.09%
2019/03/08	0	0.00	1	15.65	16.10	-1	945	-0.11%
2019/03/07	1	15.00	3	15.45	15.45	-2	1,011	-0.20%
2019/02/11	0	0.00	1	14.60	14.80	-1	1,002	-0.10%
2019/01/24	0	0.00	1	14.50	14.45	-1	966	-0.10%
2019/01/08	1	14.40	0	0.00	14.25	1	952	0.11%
2019/01/07	3	14.15	0	0.00	14.10	3	922	0.33%
2019/01/04	0	0.00	3	13.60	14.05	-3	891	-0.34%
2018/12/07	3	13.35	0	0.00	13.30	3	865	0.35%
2018/12/06	1	13.80	0	0.00	13.30	1	857	0.12%
2018/12/03	1	14.00	0	0.00	14.05	1	800	0.12%
2018/11/29	5	14.95	0	0.00	14.95	5	593	0.84%
2018/11/28	0	0.00	2	14.85	14.95	-2	574	-0.35%
2018/11/27	1	15.50	0	0.00	15.10	1	550	0.18%
2018/11/23	0	0.00	1	16.25	16.10	-1	525	-0.19%
2018/11/21	1	16.55	0	0.00	16.55	1	516	0.19%
2018/10/16	0	0.00	1	17.20	17.15	-1	618	-0.16%
2018/10/11	0	0.00	2	17.40	17.15	-2	655	-0.30%
2018/10/09	1	19.60	0	0.00	18.85	1	641	0.16%
2018/10/08	2	19.08	0	0.00	19.50	2	633	0.32%
2018/10/05	2	18.85	0	0.00	18.80	2	614	0.33%
2018/10/03	2	18.45	0	0.00	18.20	2	604	0.33%
2018/08/16	0	0.00	15	18.10	18.00	-15	1,141	-1.31%
2018/08/03	2	20.00	0	0.00	20.00	2	1,125	0.18%
2018/07/16	0	0.00	10	20.40	20.70	-10	1,222	-0.82%
2018/07/09	0	0.00	1	19.90	20.00	-1	1,157	-0.09%
2018/06/27	0	0.00	5	20.30	20.30	-5	1,214	-0.41%
2018/06/15	17	21.09	0	0.00	21.00	17	1,405	1.21%
2018/06/13	2	20.85	0	0.00	20.75	2	1,418	0.14%
2018/06/12	5	20.75	0	0.00	20.80	5	1,437	0.35%
2018/06/04	3	22.15	0	0.00	22.45	3	1,363	0.22%
2018/05/23	0	0.00	16	20.20	20.20	-16	997	-1.60%
2018/05/21	0	0.00	7	20.05	20.05	-7	991	-0.71%
2018/05/02	23	21.10	0	0.00	21.75	23	961	2.39%
2018/04/10	20	21.70	0	0.00	21.50	20	1,080	1.85%
2018/03/31	0	0.00	50	21.41	21.45	-50	1,051	-4.76%
2018/03/27	1	21.90	0	0.00	21.70	1	1,006	0.10%
2018/03/26	0	0.00	2	22.60	22.60	-2	952	-0.21%
2018/03/22	2	21.50	0	0.00	21.35	2	850	0.24%
2018/02/06	0	0.00	1	20.50	20.10	-1	986	-0.10%
2018/01/29	0	0.00	2	22.35	22.30	-2	993	-0.20%
2018/01/23	0	0.00	6	22.73	22.50	-6	985	-0.61%
2018/01/17	5	22.70	0	0.00	22.60	5	955	0.52%
2018/01/16	1	23.30	0	0.00	22.95	1	946	0.11%
2018/01/15	50	23.19	10	23.20	23.05	40	912	4.39%
2018/01/10	0	0.00	10	22.35	22.15	-10	772	-1.29%
2018/01/09	20	22.20	0	0.00	22.10	20	760	2.63%
2018/01/05	0	0.00	1	22.00	22.05	-1	750	-0.13%