中天 (4128)-元大-南京券商分點個股進出

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
40.25
漲跌
▲0.45
漲幅
+1.13%
成交量
1,456張
產業
上櫃生技醫療類股
491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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/11/29	3.1	39.29	1	40.00	40.00	2.1	1,213	0.18%
2024/11/28	2	38.93	0	0.00	39.25	2	1,200	0.17%
2024/11/27	0	0.00	0.1	39.00	39.10	-0.1	1,249	-0.01%
2024/11/25	1	37.20	0.4	37.80	38.00	0.6	1,283	0.05%
2024/11/22	3	37.17	3	37.10	37.05	0	1,290	0.00%
2024/11/20	2	35.68	0	0.00	35.80	2	1,330	0.15%
2024/11/18	2	34.55	0	0.00	34.60	2	1,366	0.15%
2024/11/15	0	0.00	19	35.52	35.30	-19	1,364	-1.39%
2024/11/13	0	0.00	16	36.35	36.20	-16	1,377	-1.16%
2024/11/12	0.3	38.25	0	0.00	36.80	0.3	1,399	0.02%
2024/11/11	0	0.00	7	38.71	38.75	-7	1,371	-0.51%
2024/10/23	4	39.65	0	0.00	39.20	4	2,084	0.19%
2024/10/18	0.2	39.40	0	0.00	39.35	0.2	2,946	0.01%
2024/10/16	1	39.45	0	0.00	39.05	1	3,139	0.03%
2024/10/11	2	39.25	0	0.00	39.25	2	3,184	0.06%
2024/10/04	0.4	41.70	0	0.00	41.75	0.4	3,214	0.01%
2024/10/01	1	41.00	0	0.00	42.00	1	3,217	0.03%
2024/09/30	6	41.35	2	41.10	41.05	4	3,229	0.12%
2024/09/27	0	0.00	5	41.60	41.00	-5	3,236	-0.15%
2024/09/20	7	40.50	2	40.68	40.50	5	3,433	0.14%
2024/09/19	1	40.80	1	40.75	40.70	0	3,429	0.00%
2024/09/18	0.9	41.10	2	41.50	40.60	-1.1	3,438	-0.03%
2024/09/16	0.8	41.20	0.3	41.05	41.20	0.5	3,449	0.02%
2024/09/11	0	0.00	0	41.90	41.85	0	3,458	0.00%
2024/09/10	9	42.87	0	0.00	41.80	9	3,475	0.26%
2024/09/09	12	43.74	9	43.18	43.55	3	3,430	0.09%
2024/09/04	5	41.10	3	41.20	41.00	2	3,386	0.06%
2024/08/29	0	43.95	0	0.00	42.20	0	3,430	0.00%
2024/08/28	3	45.17	6.3	45.39	45.05	-3.3	3,375	-0.10%
2024/08/27	0	44.30	4	44.60	44.65	-4	3,348	-0.12%
2024/08/26	1	44.20	2.1	44.16	44.00	-1.1	3,338	-0.03%
2024/08/23	0	0.00	5	42.90	43.60	-5	3,319	-0.15%
2024/08/22	7	43.52	2	43.00	43.90	5	3,300	0.15%
2024/08/20	1	41.85	0	0.00	41.75	1	3,281	0.03%
2024/08/19	3	40.85	23	40.49	40.85	-20	3,288	-0.61%
2024/08/15	0	0.00	1	39.15	39.40	-1	3,280	-0.03%
2024/08/14	5	37.80	6	38.47	38.75	-1	3,283	-0.03%
2024/08/13	2	37.35	0	0.00	37.40	2	3,275	0.06%
2024/08/12	1	37.20	0	0.00	37.40	1	3,334	0.03%
2024/08/08	1	37.24	1	37.20	36.75	0	3,334	0.00%
2024/08/07	1	34.95	1.1	35.05	36.60	-0.1	3,315	0.00%
2024/08/06	1	35.80	3	35.28	34.20	-2	3,282	-0.06%
2024/08/05	6	36.32	5	36.43	36.05	1	3,214	0.03%
2024/07/31	0	40.90	0	0.00	40.45	0	3,101	0.00%
2024/07/30	2	40.70	0	40.70	41.20	2	3,084	0.06%
2024/07/29	3	42.47	10	43.51	41.00	-7	3,037	-0.23%
2024/07/26	31	46.31	27	45.20	44.65	4	2,903	0.14%
2024/07/23	48	46.04	25	46.04	46.45	23	2,678	0.86%
2024/07/22	28	45.20	43	45.45	45.45	-15	2,261	-0.66%
2024/07/19	0	0.00	2	41.60	41.35	-2	1,895	-0.11%
2024/07/18	6	42.13	36	42.49	42.30	-30	1,843	-1.63%
2024/07/17	0	0.00	2	42.00	41.80	-2	1,760	-0.11%
2024/07/16	4	40.45	2	40.28	40.20	2	1,704	0.12%
2024/07/15	0.3	40.70	0	0.00	40.90	0.3	1,731	0.01%
2024/07/12	2	39.80	0	0.00	39.90	2	1,731	0.12%
2024/07/10	10	40.05	0	40.10	40.05	10	1,753	0.57%
2024/07/09	7	40.94	0	0.00	40.10	7	1,761	0.40%
2024/07/08	20	40.90	2	41.68	40.90	18	1,750	1.03%
2024/07/05	0	0.00	1	40.90	40.95	-1	1,737	-0.06%
2024/07/04	1	40.95	0	0.00	40.45	1	1,737	0.06%
2024/07/03	2	41.40	3	41.25	40.90	-1	1,727	-0.06%
2024/07/01	5	41.55	3	41.62	41.55	2	1,711	0.12%
2024/06/28	6	41.58	7	41.72	41.45	-1	1,685	-0.06%
2024/06/27	3	40.95	7	40.83	40.35	-4	1,648	-0.24%
2024/06/26	3.1	41.35	2	41.18	41.25	1.1	1,614	0.07%
2024/06/25	8	39.89	0	0.00	39.85	8	1,523	0.53%
2024/06/24	3	39.90	0	0.00	40.05	3	1,539	0.19%
2024/06/21	0	0.00	1	40.15	40.20	-1	1,542	-0.06%
2024/06/19	1	39.75	0	0.00	39.60	1	1,531	0.07%
2024/06/18	0	0.00	0	40.05	39.90	0	1,531	0.00%
2024/06/17	12	40.02	14	40.23	40.05	-2	1,543	-0.13%
2024/06/14	1	39.75	0	0.00	39.75	1	1,536	0.07%
2024/06/12	1	40.30	0	0.00	40.30	1	1,542	0.06%
2024/06/11	3	40.67	11	40.69	40.25	-8	1,538	-0.52%
2024/06/06	2	40.75	1	41.60	40.05	1	1,546	0.07%
2024/06/05	13	40.60	1	41.40	41.50	12	1,528	0.79%
2024/06/04	1	40.55	0	40.20	40.20	1	1,583	0.06%
2024/06/03	2	40.15	4	40.25	40.15	-2	1,763	-0.11%
2024/05/28	0	0.00	2	40.40	40.35	-2	1,778	-0.11%
2024/05/27	13	39.95	0	0.00	40.10	13	1,775	0.73%
2024/05/24	13	40.04	5	40.10	40.00	8	1,765	0.45%
2024/05/23	13	41.65	0.3	41.20	40.60	12.7	1,749	0.73%
2024/05/22	8	41.59	0.4	41.40	41.20	7.6	1,713	0.44%
2024/05/21	86	42.01	0	0.00	41.90	86	1,705	5.04%
2024/05/20	30	42.51	0	0.00	42.25	30	1,705	1.76%
2024/05/17	28	42.76	14	42.21	42.55	14	1,686	0.83%
2024/05/16	22	42.99	0.6	42.70	43.00	21.4	1,664	1.28%
2024/05/15	2	41.78	0	0.00	41.60	2	1,616	0.12%
2024/05/14	6	41.38	16	41.53	41.60	-10	1,634	-0.61%
2024/05/13	3	41.03	0.4	41.05	40.90	2.6	1,638	0.16%
2024/05/10	4	41.14	0	0.00	41.40	4	1,644	0.24%
2024/05/09	4	41.11	0	0.00	40.80	4	1,649	0.24%
2024/05/08	1	41.20	0	0.00	41.40	1	1,658	0.06%
2024/05/07	4	41.54	7	42.05	41.35	-3	1,677	-0.18%
2024/05/06	8	42.61	1	42.40	42.15	7	1,675	0.42%
2024/04/29	1	41.40	5	41.65	41.95	-4	1,684	-0.24%
2024/04/26	5	40.75	1	40.80	40.80	4	1,684	0.24%
2024/04/23	1	41.35	2	40.88	41.60	-1	1,699	-0.06%
2024/04/22	3	40.70	0	0.00	40.30	3	1,691	0.18%
2024/04/19	2	40.35	0	0.00	39.60	2	1,665	0.12%
2024/04/16	0	0.00	3	41.63	41.65	-3	1,600	-0.19%
2024/04/12	9	44.75	0	0.00	44.85	9	1,567	0.57%
2024/04/11	2	45.68	0	0.00	45.30	2	1,554	0.13%
2024/04/10	5	45.37	2	45.35	45.35	3	1,572	0.19%
2024/04/09	0	0.00	0.1	44.80	44.80	-0.1	1,570	-0.01%
2024/04/08	1	45.10	0	0.00	45.10	1	1,565	0.06%
2024/04/02	1	44.80	0	0.00	44.70	1	1,556	0.06%
2024/03/29	0	0.00	0	44.60	44.70	0	1,568	0.00%
2024/03/27	10	44.95	24	45.36	44.80	-14	1,573	-0.89%
2024/03/26	7	44.44	6	45.26	44.20	1	1,557	0.06%
2024/03/25	1	45.00	0	0.00	44.80	1	1,558	0.06%
2024/03/21	4	44.10	0	0.00	44.10	4	1,562	0.26%
2024/03/20	1	43.80	3	43.55	43.40	-2	1,553	-0.13%
2024/03/15	1	43.95	0	0.00	43.90	1	1,535	0.07%
2024/03/13	20	44.49	2	44.65	44.25	18	1,515	1.19%
2024/03/12	0	0.00	21	45.24	45.00	-21	1,492	-1.41%
2024/03/11	0	45.42	0	0.00	45.20	0	1,497	0.00%
2024/03/08	5	47.34	0	0.00	45.50	5	1,514	0.33%
2024/03/07	14	47.91	25.6	47.09	48.85	-11.6	1,426	-0.81%
2024/03/05	11	45.00	0	0.00	44.90	11	1,257	0.87%
2024/03/04	1	45.10	0	0.00	45.10	1	1,256	0.08%
2024/03/01	14	46.18	0	0.00	45.75	14	1,262	1.11%
2024/02/29	2	46.13	0	0.00	46.45	2	1,334	0.15%
2024/02/27	6	47.04	0	0.00	46.25	6	1,347	0.45%
2024/02/26	7	47.20	6	46.73	47.10	1	1,377	0.07%
2024/02/23	3	46.38	2	46.58	46.45	1	1,412	0.07%
2024/02/22	9	46.72	0.4	46.76	46.55	8.6	1,447	0.59%
2024/02/21	7	47.32	0	0.00	47.10	7	1,464	0.48%
2024/02/19	1	46.75	0	0.00	47.05	1	1,580	0.06%
2024/02/16	0	0.00	8	46.25	46.90	-8	1,643	-0.49%
2024/02/15	9	45.18	0	0.00	45.35	9	1,788	0.50%
2024/01/30	1	46.85	0	0.00	46.60	1	3,816	0.03%
2024/01/29	0	47.85	0	0.00	47.65	0	3,813	0.00%
2024/01/26	3	48.20	0	0.00	48.40	3	3,827	0.08%
2024/01/19	1	47.20	0	0.00	47.10	1	4,006	0.02%
2024/01/17	0	0.00	34	47.03	46.95	-34	4,107	-0.83%
2024/01/16	0	0.00	0	48.20	48.00	0	4,168	0.00%
2024/01/12	8	48.71	0	0.00	48.50	8	4,299	0.19%
2024/01/11	9.7	48.64	0	0.00	48.80	9.7	4,537	0.21%
2024/01/05	2	49.80	0	0.00	50.00	2	4,529	0.04%
2024/01/03	0	0.00	40	50.50	50.60	-40	4,505	-0.89%
2023/12/29	0	0.00	27	50.50	50.50	-27	4,493	-0.60%
2023/12/28	1	50.20	2	50.30	50.30	-1	4,494	-0.02%
2023/12/27	4	51.23	1	51.30	50.70	3	4,486	0.07%
2023/12/26	14	50.68	2	50.69	50.80	12	4,461	0.27%
2023/12/25	1	50.00	1	50.20	49.85	0	4,440	0.00%
2023/12/22	0	0.00	1.7	50.00	50.40	-1.7	4,433	-0.04%
2023/12/21	0	0.00	3	49.63	49.75	-3	4,437	-0.07%
2023/12/20	57	49.54	1	50.00	49.60	56	4,433	1.26%
2023/12/19	36	49.60	0	0.00	49.50	36	4,415	0.82%
2023/12/18	5	50.40	1	50.40	50.10	4	4,396	0.09%
2023/12/15	4	50.50	42	50.99	50.60	-38	4,394	-0.86%
2023/12/14	2	50.90	0	0.00	50.20	2	4,406	0.05%
2023/12/13	0	0.00	0.8	50.20	50.10	-0.8	4,406	-0.02%
2023/12/12	2	50.40	6	50.30	50.30	-4	4,407	-0.09%
2023/12/11	12	50.18	0	0.00	50.10	12	4,413	0.27%
2023/12/08	4	50.40	0	0.00	50.40	4	4,416	0.09%
2023/12/07	32	50.51	3	50.77	50.60	29	4,407	0.66%
2023/12/06	4	50.60	0	0.00	50.60	4	4,406	0.09%
2023/12/05	53.2	51.12	0	0.00	50.90	53.2	4,385	1.21%
2023/12/04	110	52.47	0	0.00	52.20	110	4,351	2.53%	大買/鉅額交易
2023/12/01	6	52.35	0	0.00	52.30	6	4,337	0.14%
2023/11/30	13	52.22	0	0.00	52.40	13	4,328	0.30%
2023/11/29	9	52.10	6	52.48	52.50	3	4,312	0.07%
2023/11/28	40	52.03	0	0.00	52.00	40	4,306	0.93%
2023/11/27	9	52.96	1	52.50	52.50	8	4,301	0.19%
2023/11/24	15	52.20	2	52.60	52.50	13	4,254	0.31%
2023/11/23	7	52.37	3	52.47	52.50	4	4,238	0.09%
2023/11/22	3	52.53	6	52.10	51.60	-3	4,203	-0.07%
2023/11/21	2	51.35	3	51.83	52.00	-1	4,163	-0.02%
2023/11/20	5	51.80	0	0.00	51.70	5	4,131	0.12%
2023/11/17	25	51.56	5	51.80	51.40	20	4,111	0.49%
2023/11/16	33	53.22	4	52.78	52.10	29	4,060	0.71%
2023/11/15	41	53.00	31	52.97	52.60	10	3,995	0.25%
2023/11/14	3	52.83	3	53.03	52.60	0	3,935	0.00%
2023/11/13	9	55.57	4.3	55.81	55.20	4.8	3,785	0.13%
2023/11/10	64.8	59.32	37.5	58.51	56.60	27.3	3,606	0.76%
2023/11/09	35.4	56.58	19	56.33	56.10	16.4	2,686	0.61%
2023/11/08	168.2	56.19	36	57.33	57.20	132.2	2,573	5.14%	大買/鉅額交易
2023/11/07	1	52.50	3	55.60	55.60	-2	2,020	-0.10%
2023/11/03	0.7	51.10	2	50.60	50.10	-1.3	1,806	-0.07%
2023/11/02	4.5	50.76	1	50.60	50.60	3.5	1,795	0.20%
2023/11/01	4	51.78	0	0.00	50.80	4	1,789	0.22%
2023/10/31	1	52.40	0	0.00	51.30	1	1,784	0.06%
2023/10/30	4	53.33	0	0.00	52.40	4	1,773	0.23%
2023/10/27	5	53.42	1	53.70	53.80	4	1,731	0.23%
2023/10/26	0.5	52.98	0	0.00	51.90	0.5	1,644	0.03%
2023/10/25	3	52.57	0	0.00	52.50	3	1,608	0.19%
2023/10/24	0	0.00	3	52.10	52.70	-3	1,547	-0.19%
2023/10/23	1.1	51.83	1	51.80	51.70	0.1	1,488	0.01%
2023/10/20	2.5	51.26	6	51.10	49.90	-3.5	1,440	-0.24%
2023/10/19	13.8	51.57	15.1	50.79	51.50	-1.4	1,375	-0.10%
2023/10/18	3	48.13	0	0.00	47.90	3	1,149	0.26%
2023/10/16	6	48.43	6.4	48.38	49.60	-0.4	1,194	-0.03%
2023/10/13	2	48.35	0	0.00	48.25	2	1,202	0.17%
2023/10/06	7	49.16	3	49.60	49.05	4	1,326	0.30%
2023/09/26	5	48.67	0	0.00	48.25	5	1,406	0.36%
2023/09/25	0	0.00	3	49.52	49.35	-3	1,422	-0.21%
2023/09/20	2	50.35	0	0.00	49.80	2	1,500	0.13%
2023/09/18	0	0.00	0.4	51.80	51.90	-0.4	1,562	-0.03%
2023/09/13	0	0.00	0.5	50.20	50.50	-0.5	1,565	-0.03%
2023/09/06	0	0.00	0.1	49.25	48.90	-0.1	1,711	-0.01%
2023/09/01	0	0.00	1	51.10	50.70	-1	1,740	-0.06%
2023/08/31	1	51.50	0	0.00	51.10	1	1,745	0.06%
2023/08/30	2	51.20	2	51.10	51.10	0	1,735	0.00%
2023/08/29	0	0.00	1	48.35	49.60	-1	1,761	-0.06%
2023/08/17	0	0.00	0.2	49.20	49.15	-0.2	1,849	-0.01%
2023/08/15	0.7	48.40	0	0.00	48.95	0.7	1,872	0.04%
2023/08/14	0	0.00	1	47.70	47.30	-1	1,884	-0.05%
2023/08/11	0	0.00	1	51.10	50.60	-1	1,842	-0.05%
2023/08/10	0.7	51.20	0	0.00	50.70	0.7	1,845	0.04%
2023/08/09	2.7	50.85	0	0.00	50.90	2.7	1,859	0.15%
2023/08/07	0	0.00	0.4	52.00	51.70	-0.4	1,914	-0.02%
2023/08/04	1.1	51.94	5	52.14	52.70	-3.9	1,915	-0.20%
2023/08/02	0	52.00	0.6	52.10	51.50	-0.6	1,914	-0.03%
2023/07/28	1.3	53.12	0.1	53.20	53.10	1.2	1,906	0.06%
2023/07/26	0	0.00	1	53.50	53.40	-1	1,925	-0.05%
2023/07/19	1	56.90	0	0.00	55.80	1	2,009	0.05%
2023/07/18	1	56.10	0	0.00	55.60	1	2,052	0.05%
2023/07/17	3	57.20	6	57.25	57.20	-3	2,118	-0.14%
2023/07/13	1	53.80	0	0.00	53.80	1	2,157	0.05%
2023/07/06	0	0.00	4	57.00	56.30	-4	2,376	-0.17%
2023/07/05	1	57.70	2	57.50	57.00	-1	2,435	-0.04%
2023/06/30	1	59.50	0	0.00	57.80	1	2,543	0.04%
2023/06/29	1	58.81	0	0.00	59.30	1	2,589	0.04%
2023/06/28	5	58.50	6.2	58.90	58.30	-1.2	2,642	-0.05%
2023/06/27	1.1	58.81	6	58.90	58.80	-5	2,671	-0.19%
2023/06/26	2.7	57.43	0.3	57.40	57.50	2.4	2,643	0.09%
2023/06/21	2	57.60	0	0.00	56.40	2	2,693	0.07%
2023/06/20	1	57.40	0	0.00	57.40	1	2,708	0.04%
2023/06/19	1	57.20	4	57.23	57.20	-3	2,732	-0.11%
2023/06/16	14	57.34	0	0.00	57.50	14	2,736	0.51%
2023/06/15	8.2	60.51	3	60.70	61.30	5.2	2,689	0.19%
2023/06/13	3	61.20	12.5	61.20	61.20	-9.5	2,683	-0.35%
2023/06/12	1	61.10	1	60.90	60.80	0	2,699	0.00%
2023/06/09	0	0.00	2	60.50	60.70	-2	2,723	-0.07%
2023/06/08	2	59.55	0	0.00	59.50	2	2,748	0.07%
2023/06/07	0.1	60.60	0	0.00	60.40	0.1	2,795	0.00%
2023/06/05	0.1	60.50	1	60.00	59.80	-0.9	2,820	-0.03%
2023/06/02	58.2	60.50	1	61.20	60.10	57.2	2,849	2.01%
2023/05/31	8	58.79	0	0.00	59.10	8	2,888	0.28%
2023/05/30	0.7	58.20	2	58.10	57.80	-1.3	2,913	-0.04%
2023/05/26	4	57.65	0	57.90	57.50	4	2,976	0.13%
2023/05/25	3	58.60	12	58.50	58.40	-9	2,976	-0.30%
2023/05/24	3	59.20	0	0.00	59.20	3	2,996	0.10%
2023/05/19	1	59.70	1	59.30	59.20	0	3,296	0.00%
2023/05/18	1	59.90	1	59.70	59.50	0	3,313	0.00%
2023/05/17	1	61.00	1.4	61.23	60.30	-0.4	3,309	-0.01%
2023/05/11	0	0.00	2	61.30	60.80	-2	3,503	-0.06%
2023/05/09	11	61.50	5	61.60	61.50	6	3,909	0.15%
2023/05/05	2.1	62.85	0	0.00	62.50	2.1	4,033	0.05%
2023/05/03	0	0.00	0	63.30	63.10	0	4,143	0.00%
2023/05/02	1	63.70	1	62.92	63.70	0	4,307	0.00%
2023/04/28	0.1	62.90	0.1	62.90	62.70	-0.1	4,313	0.00%
2023/04/24	1	64.00	0	0.00	63.40	1	4,427	0.02%
2023/04/21	2.2	64.30	6	64.13	63.40	-3.8	4,456	-0.09%
2023/04/20	0	0.00	2	65.20	65.30	-2	4,421	-0.05%
2023/04/19	0	0.00	2	67.80	67.10	-2	4,372	-0.05%
2023/04/18	0	0.00	10	66.30	66.60	-10	4,353	-0.23%
2023/04/17	0	0.00	1	67.00	66.50	-1	4,346	-0.02%
2023/04/14	2.1	66.60	0	0.00	66.70	2.1	4,351	0.05%
2023/04/13	0	0.00	56	68.37	68.00	-56	4,291	-1.30%
2023/04/12	0	0.00	0.3	67.00	67.20	-0.3	4,224	-0.01%
2023/04/11	0	65.80	0	0.00	66.00	0	4,390	0.00%
2023/04/10	2.1	66.66	0	0.00	65.50	2.1	4,493	0.05%
2023/04/07	5.2	67.41	50	67.70	67.70	-44.8	4,516	-0.99%
2023/04/06	0	0.00	1.7	67.58	67.50	-1.7	4,651	-0.04%
2023/03/31	8	66.80	4	66.70	66.60	4	4,892	0.08%
2023/03/29	1.6	67.19	4.4	66.98	67.00	-2.7	5,127	-0.05%
2023/03/28	0	0.00	4	65.80	65.30	-4	5,124	-0.08%
2023/03/27	0	0.00	0.4	66.20	66.40	-0.4	5,107	-0.01%
2023/03/23	1	64.90	1	64.30	64.30	0	5,119	0.00%
2023/03/21	1	63.60	0	0.00	63.50	1	5,222	0.02%
2023/03/20	0	0.00	1	62.00	63.00	-1	5,253	-0.02%
2023/03/16	4	61.68	1	62.00	61.60	3	5,386	0.06%
2023/03/14	0	0.00	2	62.95	62.30	-2	5,886	-0.03%
2023/03/10	2	63.80	3	65.00	63.70	-1	6,053	-0.02%
2023/03/09	2	65.15	0	0.00	65.60	2	6,128	0.03%
2023/03/08	1	66.10	1	65.10	65.10	0	6,198	0.00%
2023/03/07	0	65.80	0	0.00	65.30	0	6,366	0.00%
2023/03/06	0	0.00	1	65.90	66.00	-1	6,677	-0.01%
2023/03/03	0.2	66.51	0	0.00	66.10	0.2	7,125	0.00%
2023/03/02	1	66.20	0	0.00	66.70	1	7,639	0.01%
2023/03/01	0	0.00	0.1	65.50	65.00	-0.1	7,998	0.00%
2023/02/24	6	65.17	1	65.50	64.80	5	8,191	0.06%
2023/02/23	0	0.00	1	65.70	66.00	-1	8,396	-0.01%
2023/02/22	4	65.60	3	65.57	65.50	1	8,564	0.01%
2023/02/21	4	67.05	4	66.70	66.50	0	8,635	0.00%
2023/02/20	21	71.05	29	69.83	67.00	-8	8,670	-0.09%
2023/02/17	4	66.77	4	67.27	66.90	0	8,416	0.00%
2023/02/16	0	0.00	3	66.50	67.10	-3	8,450	-0.04%
2023/02/15	1	66.10	0.4	65.86	65.90	0.6	8,608	0.01%
2023/02/14	0	66.45	0	0.00	65.70	0	8,680	0.00%
2023/02/10	1	67.40	5	67.04	67.40	-4	8,727	-0.05%
2023/02/09	3	67.70	2	67.00	66.70	1	8,735	0.01%
2023/02/08	7.2	69.43	10	69.12	68.60	-2.9	8,625	-0.03%
2023/02/07	1	66.90	5	67.20	67.80	-4	8,363	-0.05%
2023/02/06	0	0.00	3	66.40	66.50	-3	8,295	-0.04%
2023/02/03	2	66.40	4	66.40	65.70	-2	8,290	-0.02%
2023/02/02	3	65.90	1	66.20	66.00	2	8,264	0.02%
2023/02/01	4	66.05	0	0.00	65.20	4	8,299	0.05%
2023/01/31	37.5	64.71	3	66.20	66.30	34.5	8,372	0.41%
2023/01/17	2	62.20	2	62.95	62.50	0	8,348	0.00%
2023/01/16	1	61.80	1	61.40	62.50	0	8,342	0.00%
2023/01/13	0	0.00	0.2	59.90	60.30	-0.2	8,362	0.00%
2023/01/12	2	60.30	0.4	61.00	59.80	1.6	8,420	0.02%
2023/01/11	2	62.50	1	63.30	62.50	1	8,387	0.01%
2023/01/10	1	62.00	0	0.00	61.90	1	8,421	0.01%
2023/01/09	0	0.00	2	62.65	63.00	-2	8,502	-0.02%
2023/01/06	0	0.00	1	62.30	61.70	-1	8,582	-0.01%
2023/01/05	2	61.50	0	0.00	61.30	2	8,711	0.02%
2023/01/04	4	62.43	4	61.98	61.50	0	8,763	0.00%
2023/01/03	6	62.23	6	62.33	62.10	0	8,892	0.00%
2022/12/30	5	62.62	5	63.06	62.20	0	9,006	0.00%
2022/12/29	11	62.55	8	62.75	62.40	3	9,230	0.03%
2022/12/28	12	66.16	13	66.15	65.40	-1	9,152	-0.01%
2022/12/27	15	65.35	4.2	65.43	66.20	10.8	9,148	0.12%
2022/12/26	6	67.20	4	66.85	66.10	2	9,229	0.02%
2022/12/23	7	66.81	4	66.50	66.80	3	9,235	0.03%
2022/12/22	18	66.48	56	67.05	68.30	-38	9,348	-0.41%
2022/12/21	4	62.03	5	62.34	62.10	-1	9,231	-0.01%
2022/12/20	10	62.79	0	0.00	61.00	10	9,469	0.11%
2022/12/19	1	63.10	1	63.00	63.00	0	9,692	0.00%
2022/12/16	11	63.05	5	64.12	62.50	6	9,929	0.06%
2022/12/15	9	63.99	1	63.70	63.80	8	10,147	0.08%
2022/12/14	2	63.90	1.3	64.58	65.60	0.7	10,264	0.01%
2022/12/13	3	66.03	0	0.00	64.70	3	10,296	0.03%
2022/12/12	7	65.41	2	65.90	65.00	5	10,600	0.05%
2022/12/09	5	65.70	3	65.50	65.50	2	10,788	0.02%
2022/12/08	3	66.10	0	0.00	66.00	3	11,454	0.03%
2022/12/07	5	66.14	5	67.64	66.80	0	11,995	0.00%
2022/12/06	7	70.16	6	69.27	66.60	1	12,079	0.01%
2022/12/05	2	70.10	1	70.60	70.10	1	12,241	0.01%
2022/12/02	9.2	70.22	14	70.57	69.80	-4.8	12,648	-0.04%
2022/12/01	7	69.34	3.2	69.65	69.40	3.8	12,989	0.03%
2022/11/30	6.6	68.75	3	68.43	68.40	3.6	13,427	0.03%
2022/11/29	5	68.66	2	68.70	68.40	3	13,697	0.02%
2022/11/28	29.1	71.09	27	70.53	70.20	2.1	14,043	0.02%
2022/11/25	30.1	70.88	51	70.33	69.20	-20.9	14,286	-0.15%
2022/11/24	11	70.20	7	70.24	71.00	4	14,771	0.03%
2022/11/23	28	65.89	5	68.86	69.90	23	14,700	0.16%
2022/11/22	3	63.93	2	64.95	63.60	1	15,203	0.01%
2022/11/21	2	64.70	24	66.36	66.60	-22	16,043	-0.14%
2022/11/18	3	62.97	2	63.55	64.50	1	16,566	0.01%
2022/11/17	1	60.50	0	0.00	60.80	1	17,835	0.01%
2022/11/16	1	59.90	2	60.00	60.40	-1	17,948	-0.01%
2022/11/15	1	58.70	2	59.10	58.70	-1	17,905	-0.01%
2022/11/14	3	58.90	3	58.70	58.80	0	17,951	0.00%
2022/11/11	5	59.38	5.5	59.95	59.40	-0.5	17,900	0.00%
2022/11/10	4	58.13	2	57.91	57.90	2	17,722	0.01%
2022/11/08	2	58.55	2	57.70	57.60	0	17,639	0.00%
2022/11/07	4	57.65	1	58.60	57.60	3	17,575	0.02%
2022/11/04	8	56.73	0	0.00	57.00	8	17,521	0.05%
2022/11/03	1.1	56.03	1	56.40	56.70	0.1	17,492	0.00%
2022/11/02	2	56.10	0	0.00	56.30	2	17,450	0.01%
2022/11/01	0	0.00	2	56.10	55.50	-2	17,427	-0.01%
2022/10/31	2	54.40	2	55.00	54.20	0	17,375	0.00%
2022/10/28	9	54.84	6	53.63	53.70	3	17,359	0.02%
2022/10/27	3	54.33	5	55.18	56.00	-2	17,309	-0.01%
2022/10/25	0	0.00	1	53.50	53.30	-1	17,135	-0.01%
2022/10/24	2	54.60	0	0.00	54.50	2	17,089	0.01%
2022/10/21	11	55.64	4	55.05	54.60	7	17,105	0.04%
2022/10/20	11.2	56.03	7	56.33	56.90	4.2	17,106	0.02%
2022/10/19	2	57.70	0	0.00	57.70	2	17,309	0.01%
2022/10/18	3	58.80	0	0.00	58.30	3	17,548	0.02%
2022/10/17	2	57.80	0	0.00	59.40	2	17,544	0.01%
2022/10/14	1	60.70	7.5	60.61	60.30	-6.5	17,488	-0.04%
2022/10/13	6	59.97	1	59.20	58.50	5	17,399	0.03%
2022/10/12	4	61.40	4	61.30	61.90	0	17,264	0.00%
2022/10/11	1	62.50	1	60.20	61.20	0	17,202	0.00%
2022/10/07	13	64.92	4	64.95	64.50	9	17,091	0.05%
2022/10/06	11.2	64.58	11	64.88	65.70	0.2	16,958	0.00%
2022/10/05	8	63.65	4	64.00	64.00	4	16,676	0.02%
2022/10/04	3	63.53	3	63.10	63.20	0	16,576	0.00%
2022/10/03	5	64.10	0	0.00	62.20	5	16,489	0.03%
2022/09/30	0	0.00	4	65.78	66.30	-4	16,331	-0.02%
2022/09/29	1	67.00	24	68.20	67.40	-23	16,183	-0.14%
2022/09/28	1	63.90	0	0.00	63.50	1	15,839	0.01%
2022/09/27	2.9	66.00	0	0.00	67.90	2.9	15,761	0.02%
2022/09/26	0	0.00	2	70.50	66.10	-2	15,554	-0.01%
2022/09/23	5	70.20	7	71.16	71.70	-2	15,327	-0.01%
2022/09/22	4	71.70	3	72.90	71.70	1	15,214	0.01%
2022/09/21	2	71.65	1.5	71.03	71.30	0.5	15,041	0.00%
2022/09/20	4	72.93	4	72.78	72.00	0	15,145	0.00%
2022/09/19	10.2	72.15	8.4	72.71	73.00	1.8	15,289	0.01%
2022/09/16	30	75.76	2.4	76.06	75.00	27.6	15,257	0.18%
2022/09/15	10.8	78.24	14	78.55	75.50	-3.2	15,079	-0.02%
2022/09/14	13	79.65	14.7	77.90	79.00	-1.7	14,425	-0.01%
2022/09/13	21	78.58	2	78.10	77.90	19	13,928	0.14%
2022/09/12	9	78.28	13	78.39	79.30	-4	13,768	-0.03%
2022/09/08	1	76.20	3	77.47	78.00	-2	13,355	-0.01%
2022/09/07	4	73.65	6	74.15	76.60	-2	13,042	-0.02%
2022/09/06	15	73.34	19	72.83	74.00	-4	12,614	-0.03%
2022/09/05	12	77.60	9.5	77.26	74.50	2.5	12,050	0.02%
2022/09/02	20	78.27	8.4	78.05	78.20	11.6	11,715	0.10%
2022/09/01	19.4	78.95	36	78.45	78.40	-16.6	11,186	-0.15%
2022/08/31	48	79.39	46.6	78.91	78.30	1.4	10,653	0.01%
2022/08/30	6	73.92	11	74.08	75.00	-5	9,644	-0.05%
2022/08/29	21.4	75.59	18.5	74.95	73.50	3	9,178	0.03%
2022/08/26	16.2	73.75	41.3	72.90	75.30	-25.1	8,278	-0.30%
2022/08/25	11	69.68	14.2	70.30	70.30	-3.2	7,230	-0.04%
2022/08/24	46.5	70.56	35.4	70.14	69.70	11.1	6,446	0.17%
2022/08/23	0	0.00	128.4	67.20	67.20	-128.4	4,992	-2.57%	大賣/鉅額交易
2022/08/22	0	0.00	1	61.10	61.10	-1	4,769	-0.02%
2022/08/19	3	55.77	0	0.00	55.60	3	4,735	0.06%
2022/08/17	4	53.43	0	0.00	53.20	4	4,652	0.09%
2022/08/16	0	0.00	1	54.40	53.60	-1	4,636	-0.02%
2022/08/15	7	53.26	0	0.00	53.40	7	4,607	0.15%
2022/08/10	2	53.15	0	0.00	53.00	2	4,541	0.04%
2022/08/04	3	54.73	0	0.00	54.90	3	4,509	0.07%
2022/08/02	3	56.30	0	0.00	56.20	3	4,480	0.07%
2022/07/29	12	58.63	0	0.00	58.40	12	4,418	0.27%
2022/07/28	2	58.65	0	0.00	58.50	2	4,376	0.05%
2022/07/27	0	0.00	4	57.60	57.90	-4	4,327	-0.09%
2022/07/26	13	58.99	14	58.29	58.50	-1	4,336	-0.02%
2022/07/25	27	59.46	27	59.33	58.90	0	4,056	0.00%
2022/07/22	0	0.00	1	57.10	57.30	-1	3,749	-0.03%
2022/07/21	2	55.20	14	55.91	56.00	-12	3,712	-0.32%
2022/07/15	1	55.00	5	54.90	55.00	-4	4,079	-0.10%
2022/07/13	0	0.00	9	53.98	54.00	-9	4,057	-0.22%
2022/07/12	1	52.70	0	0.00	52.70	1	4,071	0.02%
2022/07/07	0	0.00	15	53.12	54.00	-15	4,027	-0.37%
2022/07/06	0	0.00	30	54.13	53.70	-30	4,008	-0.75%
2022/07/05	3	55.93	4	55.70	55.50	-1	3,938	-0.03%
2022/07/04	1.1	51.72	12	51.63	51.90	-10.9	3,832	-0.28%
2022/07/01	0.5	55.82	5	54.94	54.70	-4.5	3,777	-0.12%
2022/06/30	5	55.62	65.2	56.18	56.20	-60.2	3,724	-1.62%
2022/06/29	1	58.10	3	57.70	59.40	-2	3,576	-0.06%
2022/06/28	111	60.34	46	58.12	57.80	65	3,554	1.83%	大買/
2022/06/27	24.3	63.98	28	63.84	63.90	-3.7	3,323	-0.11%
2022/06/24	6	62.67	7.1	64.65	67.10	-1.1	3,158	-0.03%
2022/06/23	1	61.00	1	62.20	61.00	0	2,849	0.00%
2022/06/22	1	60.80	10	62.30	61.00	-9	2,818	-0.32%
2022/06/21	0	0.00	2	61.35	62.00	-2	2,736	-0.07%
2022/06/20	17	61.94	3.2	60.28	59.40	13.8	2,636	0.52%
2022/06/17	6	60.47	0	0.00	61.00	6	2,541	0.24%
2022/06/16	13	61.90	15	61.20	60.60	-2	2,476	-0.08%
2022/06/14	37	55.52	0	0.00	55.90	37	2,376	1.56%
2022/06/13	1	57.00	1.3	56.30	56.10	-0.3	2,385	-0.01%
2022/06/10	2	58.50	0	0.00	58.10	2	2,401	0.08%
2022/06/09	14	58.99	4	58.30	58.30	10	2,395	0.42%
2022/06/08	1	56.70	20	56.85	56.50	-19	2,347	-0.81%
2022/06/06	10	57.65	0	0.00	57.20	10	2,377	0.42%
2022/06/02	1	58.40	12	58.20	58.20	-11	2,413	-0.46%
2022/06/01	0	0.00	0	58.40	57.90	0	2,439	0.00%
2022/05/31	0	0.00	1	58.40	58.80	-1	2,451	-0.04%
2022/05/24	2	57.30	0	0.00	56.80	2	2,528	0.08%
2022/05/17	0	56.90	0	0.00	56.70	0	2,694	0.00%
2022/05/16	2	57.70	4	56.80	56.80	-2	2,817	-0.07%
2022/05/12	0	0.00	1	56.10	56.00	-1	2,833	-0.04%
2022/05/11	2	56.55	0	0.00	55.70	2	2,810	0.07%
2022/05/06	10.9	57.73	0	0.00	58.10	10.9	2,827	0.39%
2022/05/03	3.2	60.25	2.1	59.71	58.60	1.1	2,873	0.04%
2022/04/28	0.1	58.10	0	0.00	58.00	0.1	2,807	0.00%
2022/04/27	0	0.00	0.5	57.20	58.30	-0.5	2,811	-0.02%
2022/04/25	0.7	62.39	3	61.50	60.10	-2.4	2,744	-0.09%
2022/04/22	1	63.10	3	64.13	62.30	-2	2,672	-0.07%
2022/04/21	3.1	61.67	1.5	62.85	64.20	1.6	2,396	0.07%
2022/04/20	3	58.03	0	0.00	58.40	3	2,315	0.13%
2022/04/19	3	59.70	0	0.00	58.80	3	2,307	0.13%
2022/04/18	7	59.86	0	0.00	59.50	7	2,313	0.30%
2022/04/15	5	58.52	0	0.00	59.40	5	2,300	0.22%
2022/04/13	2.2	58.81	0	0.00	58.80	2.2	2,362	0.09%
2022/04/08	1	60.20	0	0.00	60.50	1	2,437	0.04%
2022/04/06	20	60.60	0	0.00	61.20	20	2,471	0.81%
2022/04/01	7	61.00	0	0.00	61.30	7	2,490	0.28%
2022/03/31	9	61.81	0	0.00	61.10	9	2,505	0.36%
2022/03/30	0	0.00	1	65.80	65.10	-1	2,464	-0.04%
2022/03/29	29	66.51	1	66.70	66.50	28	2,456	1.14%
2022/03/28	0	0.00	21	65.17	63.60	-21	2,352	-0.89%
2022/03/25	0	64.20	0	65.30	64.20	0	2,375	0.00%
2022/03/24	0	64.20	0	0.00	64.20	0	2,380	0.00%
2022/03/23	0	0.00	4	64.18	63.80	-4	2,497	-0.16%
2022/03/18	0	0.00	10	60.83	63.20	-10	2,575	-0.39%
2022/03/17	1	57.80	2	59.10	60.10	-1	2,561	-0.04%
2022/03/16	3	56.40	0.7	55.50	55.80	2.3	2,614	0.09%
2022/03/15	30	57.10	4	56.05	55.10	26	2,665	0.98%
2022/03/14	1	57.40	0	0.00	57.40	1	2,792	0.04%
2022/03/11	3	58.20	4	58.30	57.80	-1	2,831	-0.04%
2022/03/10	6	59.50	3	58.73	58.90	3	2,910	0.10%
2022/03/09	9	57.50	1.2	57.80	57.60	7.8	2,942	0.27%
2022/03/08	30	57.30	2	58.00	57.10	28	2,985	0.94%
2022/03/07	30	59.00	1	60.50	59.00	29	3,005	0.96%
2022/03/04	21	61.82	0	0.00	61.90	21	3,078	0.68%
2022/03/03	13	63.08	0	0.00	62.70	13	3,334	0.39%
2022/03/02	5	62.80	0	0.00	63.20	5	3,574	0.14%
2022/03/01	31	63.49	0.3	63.30	63.20	30.7	4,034	0.76%
2022/02/24	74.2	63.90	0	0.00	62.00	74.2	4,497	1.65%
2022/02/23	10	65.87	0	0.00	65.80	10	4,626	0.22%
2022/02/22	38	64.32	3	64.73	64.90	35	4,731	0.74%
2022/02/21	3	66.10	0	0.00	66.30	3	4,884	0.06%
2022/02/18	0	0.00	10	65.05	65.80	-10	4,880	-0.20%
2022/02/17	2.1	66.54	1.1	66.59	65.40	1	4,870	0.02%
2022/02/16	4.2	65.64	2	65.30	66.70	2.2	4,846	0.05%
2022/02/14	0	0.00	1	63.30	63.20	-1	4,764	-0.02%
2022/02/09	1	64.40	0	0.00	64.50	1	4,810	0.02%
2022/02/08	0	0.00	4	63.95	64.70	-4	4,816	-0.08%
2022/02/07	0	0.00	7	62.13	62.60	-7	4,825	-0.15%
2022/01/26	6	59.92	4	60.68	61.10	2	4,948	0.04%
2022/01/25	5	58.28	4	57.93	58.00	1	5,027	0.02%
2022/01/24	0	0.00	1	59.80	59.60	-1	5,152	-0.02%
2022/01/21	2	60.60	0	0.00	60.70	2	5,614	0.04%
2022/01/17	11	62.78	0	0.00	63.40	11	5,950	0.18%
2022/01/14	2	62.50	15	61.90	62.20	-13	5,988	-0.22%
2022/01/13	2	64.15	1	64.50	64.40	1	6,069	0.02%
2022/01/12	5	63.20	0	0.00	63.30	5	6,249	0.08%
2022/01/06	1	64.60	0	0.00	64.50	1	6,596	0.02%
2022/01/05	2	65.75	1	65.80	65.60	1	6,579	0.02%
2022/01/04	0.1	67.00	0	0.00	66.70	0.1	6,641	0.00%
2022/01/03	1.1	66.14	1	66.70	66.70	0.1	6,626	0.00%
2021/12/28	1	68.30	1	69.40	69.00	0	6,531	0.00%
2021/12/27	1	68.60	0	0.00	67.70	1	6,511	0.02%
2021/12/24	0	0.00	0.3	69.79	69.70	-0.3	6,496	0.00%
2021/12/23	0	0.00	1	68.80	69.50	-1	6,442	-0.02%
2021/12/22	1	68.30	0	0.00	68.00	1	6,418	0.02%
2021/12/21	2.1	66.74	1	67.86	68.20	1.1	6,419	0.02%
2021/12/20	3	68.17	0	0.00	67.50	3	6,401	0.05%
2021/12/17	1	68.70	2	71.85	68.70	-1	6,382	-0.02%
2021/12/16	0.2	68.50	3.5	68.64	68.20	-3.4	6,318	-0.05%
2021/12/15	5	68.50	1.5	68.54	68.60	3.5	6,313	0.06%
2021/12/14	3	66.93	4	67.33	67.10	-1	6,273	-0.02%
2021/12/13	2	70.00	1	71.80	69.70	1	6,165	0.02%
2021/12/10	0	0.00	2	69.85	70.80	-2	6,084	-0.03%
2021/12/08	14	68.71	1	70.00	69.40	13	5,971	0.22%
2021/12/07	5	66.46	3	67.17	66.90	2	5,807	0.03%
2021/12/06	5	67.46	5.4	66.03	66.50	-0.4	5,762	-0.01%
2021/12/03	6.6	64.23	2	65.20	64.80	4.6	5,677	0.08%
2021/12/02	1	63.30	3	64.83	63.50	-2	5,634	-0.04%
2021/12/01	1	64.00	2	64.90	63.90	-1	5,592	-0.02%
2021/11/30	11.3	63.95	4	63.98	65.00	7.3	5,538	0.13%
2021/11/29	48.4	63.50	7.1	66.42	63.00	41.3	5,439	0.76%
2021/11/26	6	70.38	7.1	71.20	70.00	-1.1	5,179	-0.02%
2021/11/25	13.1	71.65	3.1	70.96	69.30	10	4,926	0.20%
2021/11/24	4.1	69.72	11.9	69.55	71.30	-7.8	4,472	-0.18%
2021/11/23	22.8	66.32	24.5	68.10	64.90	-1.7	4,251	-0.04%
2021/11/22	26	66.62	7	66.44	66.20	19	4,111	0.46%
2021/11/19	7.7	63.51	2	62.55	63.80	5.7	3,932	0.15%
2021/11/18	38	60.09	3	63.37	63.90	35	3,809	0.92%
2021/11/16	2	58.80	0	0.00	57.80	2	3,587	0.06%
2021/11/12	1	58.80	1	59.00	58.70	0	3,574	0.00%
2021/11/09	1	58.70	0	0.00	58.90	1	3,510	0.03%
2021/11/08	1	58.60	0	0.00	58.10	1	3,499	0.03%
2021/11/04	1	57.90	0	0.00	57.80	1	3,467	0.03%
2021/11/03	1	58.20	2	58.20	59.20	-1	3,440	-0.03%
2021/11/02	1	63.60	3	63.27	62.70	-2	3,312	-0.06%
2021/11/01	3.1	61.06	0.1	62.10	61.50	3	3,247	0.09%
2021/10/29	3.3	64.18	1	65.20	63.30	2.3	3,103	0.07%
2021/10/28	0	0.00	5.6	62.61	64.00	-5.6	2,621	-0.21%
2021/10/27	0.1	59.90	0	0.00	58.20	0.1	2,493	0.00%
2021/10/26	0	61.60	0	0.00	61.00	0	2,437	0.00%
2021/10/21	0.3	60.00	4	59.70	60.90	-3.7	2,293	-0.16%
2021/10/20	3	61.13	2	61.80	60.40	1	2,166	0.05%
2021/10/19	1	59.00	0	0.00	59.40	1	1,977	0.05%
2021/10/18	1	60.20	10	59.00	59.00	-9	1,915	-0.47%
2021/10/15	0	0.00	1	54.20	56.60	-1	1,779	-0.06%
2021/10/14	1	54.80	0	0.00	55.10	1	1,753	0.06%
2021/10/13	1	51.80	0	0.00	52.10	1	1,632	0.06%
2021/10/12	2	54.50	4	54.00	52.90	-2	1,622	-0.12%
2021/10/05	1.3	51.16	0	0.00	51.30	1.3	1,623	0.08%
2021/10/04	1	51.70	0	0.00	52.20	1	1,630	0.06%
2021/10/01	2	51.90	0	0.00	52.80	2	1,631	0.12%
2021/09/29	5	53.40	0	0.00	53.00	5	1,673	0.30%
2021/09/13	2	57.40	0	0.00	58.70	2	1,711	0.12%
2021/09/06	0	0.00	0.1	56.30	56.70	-0.1	1,758	-0.01%
2021/09/02	0.1	55.50	0	0.00	55.40	0.1	2,072	0.00%
2021/09/01	0.1	55.00	0	0.00	55.30	0.1	2,201	0.00%
2021/08/27	20	55.85	0	0.00	55.80	20	2,323	0.86%
2021/08/26	0	0.00	1	58.30	58.30	-1	2,243	-0.04%
2021/08/23	0	52.20	20	52.29	52.00	-20	2,252	-0.89%
2021/08/20	3	51.77	0	0.00	51.70	3	2,268	0.13%
2021/08/19	4	52.60	0	0.00	52.00	4	2,318	0.17%
2021/08/18	3	53.37	21	53.60	53.80	-18	2,362	-0.76%
2021/08/17	1	55.00	0	0.00	54.10	1	2,371	0.04%
2021/08/16	0	54.20	0	0.00	54.00	0	2,384	0.00%
2021/08/13	0	55.70	0	0.00	54.70	0	2,409	0.00%
2021/08/09	0	0.00	1	56.50	56.30	-1	2,641	-0.04%
2021/08/05	1	59.90	0	0.00	58.40	1	2,862	0.03%
2021/08/04	1	58.30	3	58.30	58.20	-2	3,099	-0.06%
2021/08/03	4	58.33	0	0.00	58.30	4	3,167	0.13%
2021/07/29	0	0.00	10	57.50	57.50	-10	3,277	-0.31%
2021/07/28	3	56.00	13	55.72	55.20	-10	3,250	-0.31%
2021/07/27	0.4	56.38	1	56.70	56.00	-0.6	3,297	-0.02%
2021/07/26	1	56.50	0	0.00	56.70	1	3,396	0.03%
2021/07/23	0	0.00	20	56.52	56.90	-20	3,485	-0.57%
2021/07/22	1	56.40	0	0.00	56.40	1	3,604	0.03%
2021/07/21	0	0.00	2	57.00	57.00	-2	3,631	-0.06%
2021/07/20	2	60.00	2	58.65	58.00	0	3,641	0.00%
2021/07/19	0	0.00	1	58.40	58.30	-1	3,626	-0.03%
2021/07/16	0	0.00	1	58.60	58.20	-1	3,653	-0.03%
2021/07/15	5	59.02	0	0.00	58.70	5	3,676	0.14%
2021/07/14	4	58.90	0	0.00	58.50	4	3,688	0.11%
2021/07/13	5	59.48	0	0.00	58.30	5	3,696	0.14%
2021/07/12	6	60.38	0	0.00	60.10	6	3,693	0.16%
2021/07/09	1.1	58.01	0	0.00	58.00	1.1	3,666	0.03%
2021/07/07	0	0.00	4	58.40	58.10	-4	3,727	-0.11%
2021/07/06	2	59.15	0	0.00	58.80	2	3,746	0.05%
2021/07/05	15	59.90	0	0.00	59.90	15	3,774	0.40%
2021/07/02	0	0.00	1	60.00	60.30	-1	3,778	-0.03%
2021/07/01	9	61.13	1	60.40	60.40	8	3,785	0.21%
2021/06/30	5	60.68	0	0.00	61.50	5	3,783	0.13%
2021/06/29	4	60.38	2	60.60	59.90	2	3,781	0.05%
2021/06/28	1	61.10	0	0.00	61.20	1	3,809	0.03%
2021/06/24	1	60.70	0	0.00	60.30	1	4,107	0.02%
2021/06/22	1	58.90	0	0.00	59.40	1	4,155	0.02%
2021/06/21	1	60.00	0	0.00	59.70	1	4,258	0.02%
2021/06/18	1	62.00	1	62.20	61.50	0	4,316	0.00%
2021/06/11	16	63.27	0	0.00	61.70	16	4,422	0.36%
2021/06/10	0	0.00	2	62.75	65.20	-2	4,338	-0.05%
2021/06/09	22	61.30	8	62.54	61.30	14	4,292	0.33%
2021/06/08	7	59.11	0	0.00	58.80	7	4,213	0.17%
2021/06/07	9	58.83	3	58.90	58.80	6	4,292	0.14%
2021/06/04	0	0.00	11	59.45	59.00	-11	4,314	-0.25%
2021/06/03	1	57.00	1	56.80	57.20	0	4,297	0.00%
2021/06/02	3.3	56.57	1	56.50	56.40	2.3	4,387	0.05%
2021/06/01	0	0.00	0	56.10	57.10	0	4,669	0.00%
2021/05/28	0.1	56.70	1	56.50	56.70	-0.9	4,933	-0.02%
2021/05/27	8	58.08	0	0.00	56.70	8	5,072	0.16%
2021/05/26	6	57.82	6	57.87	58.00	0	5,281	0.00%
2021/05/25	0	0.00	1.2	56.00	56.00	-1.2	5,932	-0.02%
2021/05/21	0	0.00	2	56.10	56.10	-2	6,850	-0.03%
2021/05/20	0	0.00	1	56.60	55.30	-1	6,931	-0.01%
2021/05/18	1	56.90	9	55.83	56.80	-8	7,124	-0.11%
2021/05/17	13.2	61.41	31	60.74	55.10	-17.8	7,179	-0.25%
2021/05/14	2	62.05	1	61.00	61.00	1	7,191	0.01%
2021/05/13	4	64.13	2	62.10	62.00	2	7,125	0.03%
2021/05/12	6	64.93	5	65.02	61.60	1	7,022	0.01%
2021/05/10	8	64.81	0	0.00	63.80	8	6,730	0.12%
2021/05/07	0	0.00	1	65.00	64.80	-1	6,707	-0.01%
2021/05/06	8	61.66	0	0.00	60.10	8	6,690	0.12%
2021/05/04	2	61.80	0	0.00	61.80	2	6,735	0.03%
2021/05/03	11	66.17	3	66.80	65.10	8	6,708	0.12%
2021/04/29	9	64.69	2	66.20	65.00	7	6,634	0.11%
2021/04/28	3	64.87	6	63.88	63.70	-3	6,579	-0.05%
2021/04/27	0	0.00	2	64.90	64.90	-2	6,491	-0.03%
2021/04/26	1	59.60	0	0.00	59.00	1	6,475	0.02%
2021/04/23	2	60.25	0	0.00	60.00	2	6,537	0.03%
2021/04/22	20.2	61.50	1	63.00	61.00	19.2	6,591	0.29%
2021/04/20	7	63.03	0	0.00	63.10	7	6,635	0.11%
2021/04/16	2	64.55	0	0.00	64.60	2	6,663	0.03%
2021/04/15	20	64.70	0	0.00	64.70	20	6,662	0.30%
2021/04/14	7	64.81	0	0.00	64.80	7	6,665	0.11%
2021/04/13	2	68.00	0	0.00	67.00	2	6,646	0.03%
2021/04/09	8	67.45	0	0.00	67.60	8	6,640	0.12%
2021/04/08	6	66.63	5	66.64	66.90	1	6,677	0.01%
2021/04/01	3	68.80	3	68.90	68.80	0	6,775	0.00%
2021/03/31	2	69.90	6	69.27	68.60	-4	6,770	-0.06%
2021/03/30	1	70.40	0	0.00	69.70	1	6,740	0.01%
2021/03/29	5	72.92	8	71.33	70.50	-3	6,726	-0.04%
2021/03/26	0	0.00	1	68.00	67.40	-1	6,538	-0.02%
2021/03/24	1	68.30	0	0.00	68.00	1	6,543	0.02%
2021/03/19	22.2	68.04	3	68.10	67.90	19.2	6,757	0.28%
2021/03/18	1	70.40	0	0.00	69.40	1	6,861	0.01%
2021/03/17	11	69.50	0	0.00	69.40	11	6,941	0.16%
2021/03/16	1	70.10	0	0.00	70.00	1	6,999	0.01%
2021/03/15	0	0.00	5	72.18	70.30	-5	6,972	-0.07%
2021/03/11	0	0.00	6	70.83	69.80	-6	6,910	-0.09%
2021/03/10	9	68.87	2	69.50	68.60	7	6,834	0.10%
2021/03/09	10	69.00	9	70.04	68.70	1	6,805	0.01%
2021/03/08	10	69.70	11	70.04	69.60	-1	6,767	-0.01%
2021/03/05	4	72.78	5	72.90	71.20	-1	6,717	-0.01%
2021/03/04	1	70.70	3	71.63	69.50	-2	6,556	-0.03%
2021/03/03	86	71.71	87	71.93	70.70	-1	6,510	-0.02%
2021/03/02	4	71.60	8	71.98	68.50	-4	6,312	-0.06%
2021/02/26	6	73.08	10	73.29	72.30	-4	6,183	-0.06%
2021/02/25	160	79.16	131	76.83	73.50	29	5,946	0.49%	大買/大賣/
2021/02/24	2	72.00	17	67.94	75.00	-15	5,262	-0.29%
2021/02/23	146	72.63	139	73.30	68.20	7	4,942	0.14%	大買/大賣/
2021/02/22	5	69.90	3	69.40	69.90	2	4,372	0.05%
2021/02/19	8	62.35	4	60.65	63.60	4	4,321	0.09%
2021/02/18	2	58.40	0	0.00	57.90	2	4,168	0.05%
2021/02/17	7	58.60	3	59.97	57.50	4	4,151	0.10%
2021/02/05	9	59.84	3	59.73	60.70	6	4,074	0.15%
2021/02/04	6	55.27	0	0.00	55.20	6	3,987	0.15%
2021/02/03	2	56.75	1	56.00	55.40	1	4,012	0.02%
2021/02/02	6	53.78	40	54.45	55.40	-34	4,007	-0.85%
2021/02/01	10	55.10	0	0.00	53.90	10	4,020	0.25%
2021/01/29	0.1	55.70	0	0.00	55.70	0.1	4,022	0.00%
2021/01/28	30	53.70	0	0.00	57.00	30	4,039	0.74%
2021/01/27	0.4	55.57	3	55.20	55.10	-2.6	4,060	-0.06%
2021/01/26	12.3	56.15	2	56.80	55.60	10.3	4,046	0.26%
2021/01/25	0	0.00	1	58.30	57.60	-1	4,041	-0.02%
2021/01/22	2.1	57.75	0	0.00	57.50	2.1	4,043	0.05%
2021/01/21	4	58.55	2	58.75	58.50	2	4,064	0.05%
2021/01/20	0	0.00	1	59.30	58.50	-1	4,191	-0.02%
2021/01/19	5	59.34	0	0.00	59.00	5	4,206	0.12%
2021/01/18	21	59.85	5	60.00	59.50	16	4,292	0.37%
2021/01/14	1	58.60	1	58.20	58.20	0	4,190	0.00%
2021/01/13	0.4	60.23	9	59.69	59.60	-8.6	4,159	-0.21%
2021/01/12	1	62.30	2	61.40	60.40	-1	4,167	-0.02%
2021/01/11	0.2	60.80	0	0.00	60.40	0.2	4,123	0.00%
2021/01/08	3	61.80	2	61.80	61.70	1	4,117	0.02%
2021/01/07	0	0.00	2	62.80	62.50	-2	4,142	-0.05%
2021/01/06	14	62.79	0	0.00	62.50	14	4,144	0.34%
2021/01/05	5	64.70	0	0.00	64.50	5	4,131	0.12%
2021/01/04	1	66.20	0	0.00	65.10	1	4,120	0.02%
2020/12/29	3	68.57	4	67.83	67.50	-1	4,001	-0.02%
2020/12/28	1	67.20	2	67.80	67.10	-1	3,951	-0.03%
2020/12/25	1	65.40	1	65.30	65.00	0	3,926	0.00%
2020/12/24	0	0.00	2	65.70	64.60	-2	3,975	-0.05%
2020/12/23	2	67.40	2	67.75	65.70	0	4,092	0.00%
2020/12/22	2	67.55	0	0.00	67.20	2	4,277	0.05%
2020/12/21	4	65.80	6	65.77	64.40	-2	4,352	-0.05%
2020/12/18	7	67.14	8	67.13	66.10	-1	4,379	-0.02%
2020/12/17	7	69.10	6	69.65	66.50	1	4,481	0.02%
2020/12/16	1	66.00	0	0.00	68.70	1	4,520	0.02%
2020/12/15	20	63.92	3	63.87	63.10	17	4,462	0.38%
2020/12/14	53	67.80	49	67.84	67.00	4	4,441	0.09%
2020/12/11	2	61.50	7	62.16	64.40	-5	4,329	-0.12%
2020/12/10	10.2	60.52	8	60.96	58.60	2.2	4,297	0.05%
2020/12/09	20	63.00	0	0.00	63.00	20	4,236	0.47%
2020/12/08	4	63.85	0	0.00	63.10	4	4,249	0.09%
2020/12/04	10	68.90	30	69.13	68.80	-20	4,222	-0.47%
2020/12/03	4	69.33	5	69.20	68.90	-1	4,338	-0.02%
2020/12/02	0	0.00	1	71.20	69.80	-1	4,429	-0.02%
2020/12/01	2	73.45	0	0.00	71.40	2	4,455	0.04%
2020/11/30	9	71.68	1	72.50	75.00	8	4,491	0.18%
2020/11/27	12	70.03	3	69.30	70.50	9	4,395	0.20%
2020/11/26	3	68.20	3	68.70	68.30	0	4,415	0.00%
2020/11/25	15	68.33	1	69.80	68.30	14	4,450	0.31%
2020/11/24	2	69.10	0	0.00	68.30	2	4,468	0.04%
2020/11/19	4	70.95	1	70.90	70.60	3	4,729	0.06%
2020/11/18	0	0.00	1	71.90	71.70	-1	4,788	-0.02%
2020/11/17	1	68.90	1	70.40	70.50	0	4,781	0.00%
2020/11/13	2	68.80	2	68.55	69.20	0	4,768	0.00%
2020/11/12	4.5	68.10	2	69.60	67.20	2.5	4,766	0.05%
2020/11/11	2	70.00	0	0.00	70.20	2	4,713	0.04%
2020/11/10	8	70.06	0	0.00	69.20	8	4,693	0.17%
2020/11/05	1	72.50	5	73.76	72.00	-4	4,700	-0.09%
2020/11/04	7	70.30	1	70.60	71.90	6	4,685	0.13%
2020/11/03	0	0.00	1	72.10	71.50	-1	4,760	-0.02%
2020/10/30	9	72.93	0	0.00	72.30	9	5,295	0.17%
2020/10/29	2	71.00	2	72.65	73.60	0	5,566	0.00%
2020/10/28	7	76.59	6	76.45	73.30	1	5,642	0.02%
2020/10/27	2	74.20	3	74.00	73.80	-1	5,492	-0.02%
2020/10/26	4	75.28	125	74.23	73.90	-121	5,455	-2.22%	大賣/鉅額交易
2020/10/22	16	78.89	1	79.80	78.00	15	5,513	0.27%
2020/10/21	1	79.70	0	0.00	80.00	1	5,565	0.02%
2020/10/20	4	81.93	5	82.42	81.30	-1	5,594	-0.02%
2020/10/19	10	80.40	0	0.00	80.50	10	5,741	0.17%
2020/10/16	23	80.41	3	80.07	80.00	20	5,794	0.35%
2020/10/15	13	79.31	0	0.00	78.50	13	5,974	0.22%
2020/10/14	10	81.11	10	81.50	80.70	0	5,932	0.00%
2020/10/13	27	82.47	7	81.67	81.80	20	5,952	0.34%
2020/10/12	7	83.40	1	82.90	82.00	6	6,171	0.10%
2020/10/08	8	84.58	5	84.76	83.80	3	6,154	0.05%
2020/10/06	9	82.89	1	82.60	82.60	8	6,154	0.13%
2020/10/05	11	83.77	1	83.00	83.20	10	6,329	0.16%
2020/09/30	12	85.44	9	85.50	84.50	3	6,296	0.05%
2020/09/29	9	84.84	44	83.58	83.10	-35	6,250	-0.56%
2020/09/28	25	89.15	18	87.97	86.60	7	6,179	0.11%
2020/09/25	50	89.27	15	89.69	89.80	35	6,085	0.58%
2020/09/24	1	82.70	10	84.08	87.00	-9	5,943	-0.15%
2020/09/23	2	83.30	1	82.20	82.10	1	5,835	0.02%
2020/09/22	5	82.66	55	82.99	82.00	-50	5,850	-0.85%
2020/09/21	49	86.83	3	88.17	87.60	46	5,772	0.80%
2020/09/18	14	80.54	9	83.09	84.30	5	5,617	0.09%
2020/09/17	0	0.00	1	76.50	76.70	-1	5,538	-0.02%
2020/09/16	13	78.22	1	76.80	76.20	12	5,639	0.21%
2020/09/15	30	79.49	3	77.07	77.90	27	5,859	0.46%
2020/09/14	0	0.00	3	72.00	73.20	-3	6,484	-0.05%
2020/09/11	1	71.80	1	74.00	72.50	0	6,448	0.00%
2020/09/10	2	75.70	4	76.40	74.20	-2	6,403	-0.03%
2020/09/09	2	76.60	4	76.30	76.20	-2	6,357	-0.03%
2020/09/08	8	71.20	6	75.78	79.50	2	6,465	0.03%
2020/09/07	4	76.80	2	73.60	73.70	2	6,794	0.03%
2020/09/04	3	78.77	2	80.30	79.60	1	6,897	0.01%
2020/09/03	4	81.25	2	81.50	81.10	2	7,026	0.03%
2020/09/02	0	0.00	1	85.60	83.20	-1	7,141	-0.01%
2020/09/01	1	83.10	2	83.40	82.40	-1	7,202	-0.01%
2020/08/31	1	85.70	0	0.00	84.80	1	7,385	0.01%
2020/08/28	1	86.70	1	87.00	85.90	0	7,430	0.00%
2020/08/27	9	87.67	7	88.40	86.00	2	7,414	0.03%
2020/08/26	5	89.14	27	90.26	90.00	-22	7,324	-0.30%
2020/08/25	14	84.89	17	84.95	84.00	-3	7,237	-0.04%
2020/08/24	12	88.38	0	0.00	87.50	12	7,179	0.17%
2020/08/19	0	0.00	3	95.00	95.00	-3	7,134	-0.04%
2020/08/18	0	0.00	1	92.00	92.00	-1	7,195	-0.01%
2020/08/17	1	88.00	0	0.00	87.60	1	7,159	0.01%
2020/08/14	0	0.00	1	86.20	86.30	-1	7,602	-0.01%
2020/08/13	2	84.00	0	0.00	84.00	2	7,629	0.03%
2020/08/12	1	90.50	1	90.00	89.90	0	7,628	0.00%
2020/08/10	5	88.90	1	89.40	89.40	4	7,876	0.05%
2020/08/07	10	88.99	7	88.44	88.40	3	7,921	0.04%
2020/08/06	22	91.82	9	95.69	88.90	13	7,784	0.17%
2020/08/05	23	94.87	10	95.29	97.30	13	7,510	0.17%
2020/08/04	27	84.35	6	83.85	88.70	21	7,303	0.29%
2020/08/03	6	80.70	1	80.70	80.70	5	7,057	0.07%
2020/07/29	0	0.00	34	67.91	60.80	-34	7,196	-0.47%
2020/07/28	23	63.79	1	63.70	63.70	22	7,102	0.31%
2020/07/27	1	70.70	0	0.00	70.70	1	7,029	0.01%
2020/07/24	12	79.00	9.1	78.82	78.50	2.9	6,962	0.04%
2020/07/23	9.3	81.83	29	82.78	83.50	-19.7	6,935	-0.28%
2020/07/22	0	0.00	37	76.20	76.20	-37	6,797	-0.54%
2020/07/21	25	69.30	30	69.30	69.30	-5	6,840	-0.07%
2020/07/20	0	0.00	2	77.00	77.00	-2	6,699	-0.03%
2020/07/17	41	85.50	0	0.00	85.50	41	6,832	0.60%
2020/07/16	56	100.55	5	100.26	95.00	51	7,106	0.72%
2020/07/15	0.5	105.50	0	0.00	105.50	0.5	6,884	0.01%
2020/07/13	24	130.00	1	130.00	130.00	23	6,907	0.33%
2020/07/10	54	149.86	7	145.43	144.00	47	6,869	0.68%
2020/07/07	0	0.00	1.3	120.00	120.00	-1.3	6,671	-0.02%
2020/07/06	25	109.48	1	109.50	109.50	24	6,653	0.36%
2020/07/03	3	99.70	2.1	95.55	99.70	0.9	6,600	0.01%
2020/07/01	5	77.86	0	0.00	82.50	5	6,443	0.08%
2020/06/30	8	71.19	2	69.50	75.00	6	6,365	0.09%
2020/06/29	1	64.80	1	65.50	69.00	0	6,295	0.00%
2020/06/24	2	62.00	5	60.80	62.80	-3	6,200	-0.05%
2020/06/23	26	62.33	2	60.30	60.50	24	6,119	0.39%
2020/06/22	27	60.13	29	61.76	63.40	-2	5,992	-0.03%
2020/06/19	95	57.63	100	57.58	57.70	-5	5,721	-0.09%
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/16	0	0.00	2	43.45	43.45	-2	5,058	-0.04%
2020/06/12	8	38.37	28	38.88	39.50	-20	5,061	-0.40%
2020/06/11	59	43.45	21	46.00	40.00	38	4,892	0.78%
2020/06/10	15	41.47	56.2	40.83	43.45	-41.2	4,432	-0.93%
2020/06/09	46	39.63	2.1	39.82	39.50	43.9	4,238	1.04%
2020/06/08	15	38.04	9	38.03	39.35	6	4,075	0.15%
2020/06/05	2	36.23	1	36.50	36.95	1	3,890	0.03%
2020/06/04	3	36.70	15	36.26	36.45	-12	3,811	-0.31%
2020/06/03	10	35.00	8	33.78	35.20	2	3,625	0.06%
2020/06/02	0	0.00	0.3	31.90	32.00	-0.3	3,549	-0.01%
2020/06/01	0	0.00	23	30.81	31.55	-23	3,507	-0.66%
2020/05/29	23	31.53	10	31.65	31.00	13	3,477	0.37%
2020/05/26	3	30.50	0	0.00	29.50	3	3,390	0.09%
2020/05/25	1	31.50	30	30.30	31.50	-29	3,372	-0.86%
2020/05/22	1	33.00	9	28.67	31.50	-8	3,336	-0.24%
2020/05/20	29	33.27	31.5	32.78	33.60	-2.5	3,205	-0.08%
2020/05/19	0	0.00	9	32.20	32.20	-9	2,740	-0.33%
2020/05/18	11	29.30	2	29.30	29.30	9	2,687	0.33%
2020/05/15	30	26.65	5	26.52	26.65	25	2,638	0.95%
2020/05/14	4	23.76	11.5	23.98	24.25	-7.5	2,507	-0.30%
2020/05/13	0	0.00	32	21.23	22.05	-32	2,282	-1.40%
2020/05/12	2	19.98	1	20.05	20.05	1	2,200	0.05%
2020/05/11	6	20.12	0	0.00	20.20	6	2,204	0.27%
2020/05/08	10	21.42	16	23.00	21.15	-6	2,175	-0.28%
2020/05/07	13	21.94	10	22.38	22.10	3	2,105	0.14%
2020/05/06	15	22.73	37	22.24	22.00	-22	2,043	-1.08%
2020/05/05	2	21.93	0	0.00	22.25	2	1,938	0.10%
2020/05/04	0	0.00	16	20.11	21.35	-16	1,830	-0.87%
2020/04/30	5	19.45	16	19.65	19.45	-11	1,738	-0.63%
2020/04/29	3	19.20	4	19.15	19.10	-1	1,712	-0.06%
2020/04/28	4	18.55	4	18.65	18.60	0	1,690	0.00%
2020/04/27	13	19.00	10	19.08	18.90	3	1,676	0.18%
2020/04/24	19	19.29	16	19.44	19.30	3	1,636	0.18%
2020/04/23	23	17.99	33	17.97	19.50	-10	1,568	-0.64%
2020/04/22	7	18.19	4	18.55	18.05	3	1,451	0.21%
2020/04/21	17	19.56	16	19.51	19.35	1	1,382	0.07%
2020/04/20	24	20.10	14	20.09	20.10	10	1,250	0.80%
2020/04/17	0	0.00	1	18.30	18.30	-1	943	-0.11%
2020/04/16	0	0.00	5	16.65	16.65	-5	938	-0.53%
2020/04/15	0	0.00	5	15.15	15.15	-5	925	-0.54%
2020/04/06	0	0.00	1	12.60	12.80	-1	899	-0.11%
2020/04/01	1	12.50	0	0.00	12.50	1	896	0.11%
2020/03/20	8	12.98	0	0.00	13.15	8	880	0.91%
2020/03/17	5	11.80	5	12.30	12.35	0	818	0.00%
2020/03/13	5	12.70	5	13.20	13.20	0	796	0.00%
2020/03/12	8	14.16	0	0.00	14.10	8	776	1.03%
2020/03/11	5	15.15	12	15.30	15.10	-7	764	-0.92%
2020/03/09	0	0.00	13	15.45	15.50	-13	750	-1.73%
2020/03/06	0	0.00	3	14.90	14.90	-3	682	-0.44%
2020/02/25	0	0.00	1	14.50	14.80	-1	636	-0.16%
2020/02/14	1	14.40	0	0.00	14.30	1	638	0.16%
2020/02/12	0	0.00	6	14.60	14.60	-6	626	-0.96%
2020/02/11	1	14.20	5	14.50	14.50	-4	597	-0.67%
2020/02/04	0.6	13.95	0	0.00	13.85	0.6	569	0.11%
2020/02/03	5	13.50	5	13.80	14.05	0	568	0.00%
2020/01/14	3	14.05	0	0.00	14.25	3	524	0.57%
2020/01/13	5	14.10	0	0.00	14.20	5	518	0.96%
2020/01/10	0	0.00	6	14.70	14.85	-6	495	-1.21%
2020/01/09	0	0.00	7	14.54	14.50	-7	481	-1.45%
2020/01/07	5	14.00	0	0.00	14.10	5	484	1.03%
2019/12/30	5	14.20	0	0.00	14.20	5	490	1.02%
2019/12/18	2	14.50	0	0.00	14.65	2	531	0.38%
2019/12/10	0	0.00	1	14.85	14.90	-1	515	-0.19%
2019/12/05	0	0.00	5	15.00	15.30	-5	477	-1.05%
2019/11/27	0	0.00	3	14.20	14.20	-3	426	-0.70%
2019/11/26	5	14.00	0	0.00	14.05	5	423	1.18%
2019/11/25	0	0.00	3	14.50	14.15	-3	420	-0.71%
2019/11/22	1	14.35	1	14.50	14.40	0	413	0.00%
2019/11/14	0.2	13.35	0	0.00	13.35	0.2	347	0.06%
2019/11/08	0	0.00	6	13.45	13.40	-6	351	-1.71%
2019/10/30	3	13.45	0	0.00	13.45	3	345	0.87%
2019/10/16	1	13.60	0	0.00	13.50	1	417	0.24%
2019/08/19	0	0.00	0.1	13.35	13.40	-0.1	466	-0.02%
2019/08/08	0	13.30	0	0.00	13.40	0	467	0.01%
2019/08/02	6	13.50	0	0.00	13.45	6	475	1.26%
2019/07/30	5	13.80	0	0.00	13.75	5	470	1.06%
2019/07/19	0	0.00	5	14.65	14.25	-5	447	-1.12%
2019/07/18	0	0.00	1	14.45	14.45	-1	440	-0.23%
2019/07/17	5	14.00	0	0.00	14.05	5	422	1.18%
2019/07/16	5	15.00	5	14.65	14.50	0	396	0.00%
2019/07/15	0	0.00	5	14.70	14.95	-5	334	-1.49%
2019/07/10	5	13.55	0	0.00	13.50	5	278	1.80%
2019/06/12	5	13.55	0	0.00	13.60	5	347	1.44%
2019/05/27	25	13.80	0	0.00	13.75	25	761	3.28%
2019/05/24	0	0.00	1	14.05	14.00	-1	763	-0.13%
2019/05/22	2	14.00	0	0.00	14.10	2	773	0.26%
2019/05/21	3	14.00	0	0.00	14.00	3	777	0.39%
2019/05/10	0	0.00	6	13.65	13.65	-6	796	-0.75%
2019/05/09	5	13.70	0	0.00	13.60	5	807	0.62%
2019/05/08	0	0.00	6	14.10	14.05	-6	810	-0.74%
2019/05/06	9	14.23	0	0.00	14.20	9	826	1.09%
2019/05/03	4	14.43	0	0.00	14.55	4	830	0.48%
2019/04/30	0	0.00	5	14.50	14.65	-5	831	-0.60%
2019/04/29	1	14.70	0	0.00	14.70	1	830	0.12%
2019/04/26	2	14.85	0	0.00	14.95	2	831	0.24%
2019/04/23	4	14.76	4	14.80	14.80	0	836	0.00%
2019/04/18	4	14.88	5	15.00	14.80	-1	847	-0.12%
2019/04/17	0	0.00	2	15.00	15.00	-2	859	-0.23%
2019/04/15	0	0.00	2	15.20	15.10	-2	925	-0.22%
2019/04/12	3	15.17	0	0.00	15.15	3	944	0.32%
2019/04/09	0	0.00	4	15.25	15.45	-4	987	-0.41%
2019/04/02	0	0.00	2	14.95	14.90	-2	989	-0.20%
2019/03/29	6	15.45	0	0.00	15.30	6	982	0.61%
2019/03/28	5	15.00	0	0.00	15.00	5	983	0.51%
2019/03/27	0	0.00	4	15.25	15.25	-4	986	-0.41%
2019/03/19	0	0.00	5	16.00	15.90	-5	1,045	-0.48%
2019/03/13	14	16.98	1	17.10	16.90	13	1,082	1.20%
2019/03/12	15	16.76	0	0.00	17.50	15	1,055	1.42%
2019/03/08	0	0.00	5.2	14.92	16.10	-5.2	945	-0.55%
2019/03/07	0	0.00	5	15.40	15.45	-5	1,011	-0.49%
2019/03/06	1	13.95	0	0.00	14.05	1	970	0.10%
2019/03/05	2	14.00	0	0.00	14.00	2	991	0.20%
2019/02/27	2	14.10	0	0.00	14.15	2	1,021	0.20%
2019/02/26	1	14.10	0	0.00	14.20	1	1,027	0.10%
2019/02/22	0	0.00	11	14.25	14.30	-11	1,029	-1.07%
2019/02/21	2	14.65	0	0.00	14.65	2	1,027	0.19%
2019/02/20	4	14.85	0	0.00	14.80	4	1,032	0.39%
2019/02/18	0	0.00	1	14.95	15.00	-1	1,026	-0.10%
2019/02/14	7	15.05	0	0.00	14.95	7	1,022	0.68%
2019/01/30	0	0.00	2	14.75	14.60	-2	994	-0.20%
2019/01/29	0	0.00	2	14.50	14.50	-2	984	-0.20%
2019/01/28	4	14.20	2	14.50	14.25	2	978	0.20%
2019/01/25	2	14.60	8	14.60	14.40	-6	978	-0.61%
2019/01/24	5	14.50	4	14.45	14.45	1	966	0.10%
2019/01/21	0	0.00	2	14.20	14.10	-2	959	-0.21%
2019/01/16	0	0.00	2	14.20	14.05	-2	984	-0.20%
2019/01/15	2	13.90	0	0.00	13.90	2	980	0.20%
2019/01/08	0	0.00	3	14.40	14.25	-3	952	-0.32%
2019/01/07	1	14.15	4	14.20	14.10	-3	922	-0.33%
2019/01/03	0	0.00	3	14.00	13.80	-3	889	-0.34%
2018/12/28	0	0.00	5	12.60	12.60	-5	910	-0.55%
2018/12/18	0	0.00	5	13.54	13.20	-5	975	-0.51%
2018/12/14	0	0.00	3	13.10	13.10	-3	945	-0.32%
2018/12/13	10	13.35	0	0.00	13.25	10	937	1.07%
2018/12/06	0	0.00	2	13.55	13.30	-2	857	-0.23%
2018/12/04	2	14.10	0	0.00	14.05	2	828	0.24%
2018/12/03	1	14.05	0	0.00	14.05	1	800	0.12%
2018/11/30	5	14.20	7	14.53	14.05	-2	749	-0.27%
2018/11/27	5	15.05	0	0.00	15.10	5	550	0.91%
2018/11/26	2	15.85	0	0.00	15.75	2	526	0.38%
2018/11/23	6	16.18	0	0.00	16.10	6	525	1.14%
2018/11/22	8	16.41	0	0.00	16.25	8	520	1.54%
2018/11/15	3	16.47	0	0.00	16.65	3	502	0.60%
2018/11/13	2	16.55	0	0.00	16.55	2	515	0.39%
2018/10/30	0	0.00	6	16.50	16.40	-6	590	-1.02%
2018/10/25	6	16.48	0	0.00	16.25	6	604	0.99%
2018/10/23	8	16.90	0	0.00	16.90	8	606	1.32%
2018/10/19	2	16.80	0	0.00	16.95	2	611	0.33%
2018/10/15	0	0.00	3	17.15	17.10	-3	626	-0.48%
2018/10/11	5	17.50	0	0.00	17.15	5	655	0.76%
2018/10/09	7	19.07	0	0.00	18.85	7	641	1.09%
2018/10/05	5	18.80	5	19.50	18.80	0	614	0.00%
2018/10/03	3	18.50	0	0.00	18.20	3	604	0.50%
2018/10/02	1	18.10	0	0.00	18.10	1	581	0.17%
2018/09/27	0	0.00	5	17.90	17.90	-5	585	-0.85%
2018/09/26	1	17.90	0	0.00	17.90	1	586	0.17%
2018/09/21	0	0.00	1	17.85	17.80	-1	592	-0.17%
2018/09/20	6	17.91	0	0.00	17.80	6	597	1.00%
2018/08/22	0	0.00	3	17.75	17.60	-3	1,156	-0.26%
2018/08/20	3	17.27	0	0.00	17.30	3	1,159	0.26%
2018/08/10	5	19.10	0	0.00	19.50	5	1,133	0.44%
2018/08/08	3	20.00	0	0.00	19.95	3	1,114	0.27%
2018/07/31	0	0.00	3	20.20	20.10	-3	1,124	-0.27%
2018/07/24	10	20.10	0	0.00	20.20	10	1,251	0.80%
2018/07/19	0	0.00	1	20.60	20.50	-1	1,256	-0.08%
2018/07/12	4	20.80	5	20.80	20.70	-1	1,190	-0.08%
2018/07/02	1	20.30	0	0.00	20.30	1	1,196	0.08%
2018/06/22	2	20.80	0	0.00	20.60	2	1,301	0.15%
2018/06/20	4	20.54	0	0.00	20.50	4	1,390	0.29%
2018/06/14	5	20.80	0	0.00	20.80	5	1,406	0.36%
2018/06/13	5	20.80	0	0.00	20.75	5	1,418	0.35%
2018/06/05	5	21.50	4	22.04	21.70	1	1,402	0.07%
2018/06/04	11	22.45	2	22.70	22.45	9	1,363	0.66%
2018/06/01	42	21.43	65	21.31	21.65	-23	1,163	-1.98%
2018/05/31	5	20.35	0	0.00	20.40	5	998	0.50%
2018/05/29	0	0.00	1	20.05	20.00	-1	995	-0.10%
2018/05/25	5	20.10	0	0.00	20.05	5	997	0.50%
2018/05/17	5	20.45	5	20.20	20.20	0	992	0.00%
2018/05/08	20	20.95	1	21.20	20.90	19	1,009	1.88%
2018/05/04	1	21.05	14	21.16	20.95	-13	998	-1.30%
2018/05/03	4	21.43	2	21.58	21.25	2	987	0.20%
2018/05/02	33	21.42	41	21.79	21.75	-8	961	-0.83%
2018/04/30	1	20.50	0	0.00	20.40	1	874	0.11%
2018/04/25	15	20.68	15	20.35	20.35	0	892	0.00%
2018/04/19	1	20.55	0	0.00	20.60	1	1,041	0.10%
2018/04/18	20	20.40	0	0.00	20.35	20	1,087	1.84%
2018/04/17	0	0.00	4	20.91	20.30	-4	1,086	-0.37%
2018/04/13	1	21.30	2	21.60	21.20	-1	1,087	-0.09%
2018/04/12	0	0.00	10	21.65	21.60	-10	1,085	-0.92%
2018/04/11	1	21.55	0	0.00	21.45	1	1,081	0.09%
2018/04/09	2	22.20	3	21.75	21.85	-1	1,071	-0.09%
2018/04/02	0	0.00	6	21.70	21.50	-6	1,048	-0.57%
2018/03/30	2	21.85	0	0.00	21.35	2	1,057	0.19%
2018/03/29	2	22.05	8	21.96	21.85	-6	1,044	-0.57%
2018/03/27	22	22.29	1	22.20	21.70	21	1,006	2.09%
2018/03/26	27	22.52	29.2	22.73	22.60	-2.2	952	-0.23%
2018/03/23	7	20.96	0	0.00	21.20	7	845	0.83%
2018/03/21	10	21.70	0	0.00	21.70	10	866	1.15%
2018/03/20	1	21.80	7	21.81	21.85	-6	858	-0.70%
2018/03/19	5	21.58	7	21.51	21.70	-2	847	-0.24%
2018/03/16	5	21.47	2	21.48	21.20	3	836	0.36%
2018/03/15	1	21.00	0	0.00	21.00	1	820	0.12%
2018/03/14	5	20.92	3	20.95	21.00	2	815	0.25%
2018/03/12	3	20.78	0	0.00	20.65	3	815	0.37%
2018/03/09	3	20.72	0	0.00	20.65	3	824	0.36%
2018/03/08	2	20.90	1	21.30	20.90	1	832	0.12%
2018/02/06	11	20.72	0	0.00	20.10	11	986	1.12%
2018/02/01	0	0.00	1	22.00	21.90	-1	995	-0.10%
2018/01/31	1	22.00	0	0.00	22.00	1	994	0.10%
2018/01/29	5	22.20	0	0.00	22.30	5	993	0.50%
2018/01/24	0	0.00	2	22.50	22.50	-2	987	-0.20%
2018/01/23	2	22.68	1	22.95	22.50	1	985	0.10%
2018/01/18	1	22.70	2	22.65	22.55	-1	962	-0.10%
2018/01/17	0	0.00	3	22.60	22.60	-3	955	-0.31%
2018/01/15	8	23.39	18	23.16	23.05	-10	912	-1.10%
2018/01/08	15	22.02	0	0.00	22.20	15	756	1.98%
2018/01/03	0	0.00	0.1	22.00	22.05	-0.1	746	-0.01%