中天 (4128)-元大-忠孝券商分點個股進出

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－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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	60	37.51	0	37.65	37.00	60	1,212	4.95%
2024/12/11	2	36.88	2	37.13	37.10	0	1,212	0.00%
2024/12/09	1	36.50	0	0.00	36.65	1	1,224	0.08%
2024/12/06	4	38.36	0	0.00	37.40	4	1,306	0.31%
2024/12/05	2	39.78	2	39.35	39.35	0	1,254	0.00%
2024/12/04	0	0.00	0	40.85	41.00	0	1,226	0.00%
2024/11/28	0	0.00	6	38.85	39.25	-6	1,200	-0.50%
2024/11/27	0	0.00	1	39.10	39.10	-1	1,249	-0.08%
2024/11/26	0	0.00	2.4	38.80	38.95	-2.4	1,281	-0.18%
2024/11/22	0	0.00	1	37.30	37.05	-1	1,290	-0.08%
2024/11/19	2.8	34.85	2	35.50	35.55	0.8	1,343	0.06%
2024/11/14	2	36.20	2	35.30	35.20	0	1,380	0.00%
2024/11/13	2	36.40	0	0.00	36.20	2	1,377	0.15%
2024/11/12	6	37.50	10	37.97	36.80	-4	1,399	-0.29%
2024/11/08	0	0.00	15	39.20	38.55	-15	1,383	-1.08%
2024/11/07	29	39.16	4	39.19	38.95	25	1,397	1.79%
2024/11/06	2	38.50	2	38.30	38.30	0	1,422	0.00%
2024/11/05	4	38.56	4.2	38.85	38.85	-0.2	1,461	-0.01%
2024/10/30	1	38.50	0	0.00	38.05	1	1,637	0.06%
2024/10/28	0	0.00	9	38.83	38.75	-9	1,678	-0.54%
2024/10/25	2	39.95	0	0.00	39.05	2	1,725	0.12%
2024/10/24	2	39.13	2	40.10	39.50	0	1,850	0.00%
2024/10/23	1	39.60	0	0.00	39.20	1	2,084	0.05%
2024/10/22	0.3	39.30	0.7	39.35	39.35	-0.4	2,506	-0.01%
2024/10/18	0.1	39.45	0	0.00	39.35	0.1	2,946	0.00%
2024/10/15	0.1	39.30	0	0.00	39.35	0.1	3,153	0.00%
2024/10/11	0	0.00	0.5	39.45	39.25	-0.5	3,184	-0.02%
2024/10/08	0	0.00	1	40.80	40.45	-1	3,188	-0.03%
2024/10/04	0	0.00	1	41.75	41.75	-1	3,214	-0.03%
2024/09/30	2	41.30	1	41.05	41.05	1	3,229	0.03%
2024/09/26	0.1	40.70	0	0.00	40.45	0.1	3,237	0.00%
2024/09/24	1	39.80	0	0.00	40.15	1	3,318	0.03%
2024/09/23	0	0.00	1	40.60	40.05	-1	3,344	-0.03%
2024/09/20	0	0.00	0.1	40.60	40.50	-0.1	3,433	0.00%
2024/09/19	1	40.70	0	0.00	40.70	1	3,429	0.03%
2024/09/16	2	40.35	2	41.25	41.20	0	3,449	0.00%
2024/09/12	0	0.00	3	42.00	42.85	-3	3,463	-0.09%
2024/09/11	0	0.00	1	41.80	41.85	-1	3,458	-0.03%
2024/09/10	8	43.84	5	42.34	41.80	3	3,475	0.09%
2024/09/09	6	43.44	4	43.55	43.55	2	3,430	0.06%
2024/09/05	1	41.30	0	0.00	40.20	1	3,372	0.03%
2024/09/04	2	39.90	22	41.14	41.00	-20	3,386	-0.59%
2024/09/03	0	0.00	1	42.80	42.65	-1	3,376	-0.03%
2024/08/30	2	42.98	7	43.11	43.50	-5	3,445	-0.14%
2024/08/29	29	43.81	0	0.00	42.20	29	3,430	0.85%
2024/08/28	0	0.00	4.8	45.18	45.05	-4.8	3,375	-0.14%
2024/08/27	0	0.00	19	44.20	44.65	-19	3,348	-0.57%
2024/08/26	1	44.25	10	44.10	44.00	-9	3,338	-0.27%
2024/08/23	6	43.26	7	43.63	43.60	-1	3,319	-0.03%
2024/08/22	0	0.00	3.1	43.65	43.90	-3.1	3,300	-0.09%
2024/08/21	0	0.00	3.1	42.27	42.40	-3.1	3,275	-0.09%
2024/08/20	4	41.49	3.1	42.17	41.75	1	3,281	0.03%
2024/08/19	0	0.00	42	40.52	40.85	-42	3,288	-1.28%
2024/08/15	0	0.00	0.1	39.25	39.40	-0.1	3,280	0.00%
2024/08/14	4	38.46	0	38.30	38.75	4	3,283	0.12%
2024/08/13	1	37.50	0	0.00	37.40	1	3,275	0.03%
2024/08/12	7	37.08	10	37.05	37.40	-3	3,334	-0.09%
2024/08/09	2	36.80	0	0.00	36.80	2	3,337	0.06%
2024/08/08	1	36.30	0	0.00	36.75	1	3,334	0.03%
2024/08/07	2	35.90	0	0.00	36.60	2	3,315	0.06%
2024/08/06	5	35.73	2	37.05	34.20	3	3,282	0.09%
2024/08/05	41	38.96	0	0.00	36.05	41	3,214	1.28%
2024/08/02	2	40.00	2	40.05	40.05	0	3,133	0.00%
2024/08/01	0	0.00	3	40.85	41.20	-3	3,114	-0.10%
2024/07/30	1	41.05	0	0.00	41.20	1	3,084	0.03%
2024/07/29	3	43.07	2	42.65	41.00	1	3,037	0.03%
2024/07/26	13	44.98	10	47.08	44.65	3	2,903	0.10%
2024/07/23	24	46.89	5	46.37	46.45	19	2,678	0.71%
2024/07/22	0	0.00	13.3	45.14	45.45	-13.3	2,261	-0.59%
2024/07/19	0	0.00	3	41.35	41.35	-3	1,895	-0.16%
2024/07/18	5	42.60	1	42.15	42.30	4	1,843	0.22%
2024/07/17	0	0.00	1	41.80	41.80	-1	1,760	-0.06%
2024/07/16	1	41.15	0	0.00	40.20	1	1,704	0.06%
2024/07/15	1	40.55	0	0.00	40.90	1	1,731	0.06%
2024/07/11	2	39.90	1	39.95	39.80	1	1,739	0.06%
2024/07/09	3	40.70	2	40.10	40.10	1	1,761	0.06%
2024/07/08	2	41.05	0	0.00	40.90	2	1,750	0.11%
2024/07/05	0	0.00	3.1	40.89	40.95	-3.1	1,737	-0.18%
2024/07/04	0	0.00	0.2	40.65	40.45	-0.2	1,737	-0.01%
2024/07/03	0	0.00	2	41.13	40.90	-2	1,727	-0.12%
2024/07/01	2	41.60	0	0.00	41.55	2	1,711	0.12%
2024/06/27	1	40.80	0	0.00	40.35	1	1,648	0.06%
2024/06/26	6	41.23	1	41.25	41.25	5	1,614	0.31%
2024/06/25	3	39.95	0	0.00	39.85	3	1,523	0.20%
2024/06/21	2	40.25	0	0.00	40.20	2	1,542	0.13%
2024/06/17	3	40.28	3	39.90	40.05	0	1,543	0.00%
2024/06/07	1	40.20	2	40.15	40.25	-1	1,542	-0.06%
2024/06/06	1	41.48	1	40.85	40.05	0	1,546	0.00%
2024/06/05	1	41.15	1	41.35	41.50	0	1,528	0.00%
2024/06/03	0	0.00	12	40.33	40.15	-12	1,763	-0.68%
2024/05/30	0.1	39.80	0	0.00	39.60	0.1	1,772	0.01%
2024/05/28	0	40.30	1	40.45	40.35	-1	1,778	-0.06%
2024/05/24	0	40.30	0	0.00	40.00	0	1,765	0.00%
2024/05/23	0	41.00	0	0.00	40.60	0	1,749	0.00%
2024/05/22	1	41.56	0	0.00	41.20	1	1,713	0.06%
2024/05/21	0	0.00	1	41.95	41.90	-1	1,705	-0.06%
2024/05/20	0	0.00	0.2	42.30	42.25	-0.2	1,705	-0.01%
2024/05/17	3	43.03	0	0.00	42.55	3	1,686	0.18%
2024/05/16	0	0.00	1	43.40	43.00	-1	1,664	-0.06%
2024/05/15	0	41.80	1	41.60	41.60	-1	1,616	-0.06%
2024/05/14	3	41.48	0	0.00	41.60	3	1,634	0.18%
2024/05/13	0	41.15	0	0.00	40.90	0	1,638	0.00%
2024/05/07	2	41.68	0	0.00	41.35	2	1,677	0.12%
2024/05/03	0	0.00	1	41.90	42.40	-1	1,672	-0.06%
2024/05/02	0	41.80	0	0.00	42.20	0	1,676	0.00%
2024/04/30	2	41.60	0	0.00	41.80	2	1,681	0.12%
2024/04/26	3	40.55	0	0.00	40.80	3	1,684	0.18%
2024/04/24	0	0.00	1	41.00	41.10	-1	1,690	-0.06%
2024/04/22	0	0.00	0.3	41.00	40.30	-0.3	1,691	-0.02%
2024/04/19	5	40.04	0	0.00	39.60	5	1,665	0.30%
2024/04/18	0	41.90	0	0.00	41.85	0	1,626	0.00%
2024/04/17	1	41.70	0	0.00	41.50	1	1,606	0.06%
2024/04/16	2	42.15	0	0.00	41.65	2	1,600	0.13%
2024/04/15	2	43.98	0	0.00	43.65	2	1,576	0.13%
2024/04/12	1	45.25	0	0.00	44.85	1	1,567	0.06%
2024/04/11	5	45.44	0	0.00	45.30	5	1,554	0.32%
2024/04/10	0	0.00	0.1	45.32	45.35	-0.1	1,572	-0.01%
2024/04/09	1	45.15	0	0.00	44.80	1	1,570	0.07%
2024/04/08	0	0.00	0	45.60	45.10	0	1,565	0.00%
2024/04/03	1	44.40	0	0.00	44.80	1	1,551	0.07%
2024/04/02	1	44.85	0	0.00	44.70	1	1,556	0.06%
2024/04/01	5	45.06	0	45.47	44.75	5	1,577	0.31%
2024/03/29	0	0.00	4.2	44.48	44.70	-4.2	1,568	-0.27%
2024/03/28	0	44.90	0	0.00	44.55	0	1,575	0.00%
2024/03/27	0	45.15	0	45.30	44.80	0	1,573	0.00%
2024/03/25	0	44.95	0	45.05	44.80	0	1,558	0.00%
2024/03/22	0	0.00	0	44.85	44.45	0	1,565	0.00%
2024/03/20	2	43.45	0	0.00	43.40	2	1,553	0.13%
2024/03/19	1	43.06	0	0.00	43.05	1	1,547	0.07%
2024/03/18	0	44.00	3	43.30	43.25	-3	1,543	-0.19%
2024/03/14	0	0.00	0	45.05	44.45	0	1,528	0.00%
2024/03/13	3	44.25	4	44.61	44.25	-1	1,515	-0.06%
2024/03/12	0	45.20	0	0.00	45.00	0	1,492	0.00%
2024/03/11	0	45.06	0	0.00	45.20	0	1,497	0.00%
2024/03/08	0.2	46.94	0	0.00	45.50	0.2	1,514	0.01%
2024/03/07	3.1	47.17	3.3	46.72	48.85	-0.2	1,426	-0.02%
2024/02/29	0	46.10	0	0.00	46.45	0	1,334	0.00%
2024/02/22	0	46.75	0	0.00	46.55	0	1,447	0.00%
2024/02/21	0	0.00	0	47.70	47.10	0	1,464	0.00%
2024/02/19	0	0.00	0	47.00	47.05	0	1,580	0.00%
2024/02/01	1	46.20	0	0.00	46.05	1	3,056	0.03%
2024/01/31	0.2	46.56	0	0.00	46.45	0.2	3,603	0.01%
2024/01/30	0.1	47.31	0	0.00	46.60	0.1	3,816	0.00%
2024/01/29	0	0.00	1	47.90	47.65	-1	3,813	-0.03%
2024/01/25	0.5	47.70	0	0.00	47.60	0.5	3,832	0.01%
2024/01/22	2	48.20	0	48.50	48.40	2	3,919	0.05%
2024/01/17	0	47.35	0	0.00	46.95	0	4,107	0.00%
2024/01/10	0	48.70	0	0.00	48.90	0	4,536	0.00%
2024/01/05	1	49.75	0	0.00	50.00	1	4,529	0.02%
2024/01/04	0.5	49.83	0	0.00	49.50	0.5	4,527	0.01%
2024/01/03	2.2	50.60	0	0.00	50.60	2.2	4,505	0.05%
2023/12/28	0	50.50	0	0.00	50.30	0	4,494	0.00%
2023/12/27	0	0.00	0	51.40	50.70	0	4,486	0.00%
2023/12/26	1	50.90	2	50.70	50.80	-1	4,461	-0.02%
2023/12/25	0	0.00	0.1	50.60	49.85	-0.1	4,440	0.00%
2023/12/22	2	50.10	0	0.00	50.40	2	4,433	0.05%
2023/12/19	0	49.60	0	0.00	49.50	0	4,415	0.00%
2023/12/18	1	50.40	0	0.00	50.10	1	4,396	0.02%
2023/12/15	0.9	50.60	0	0.00	50.60	0.9	4,394	0.02%
2023/12/13	0	0.00	1	50.10	50.10	-1	4,406	-0.02%
2023/12/06	0.1	50.70	0	0.00	50.60	0.1	4,406	0.00%
2023/12/05	1	51.00	0	0.00	50.90	1	4,385	0.02%
2023/12/04	2	52.40	0	0.00	52.20	2	4,351	0.05%
2023/12/01	0	0.00	1	52.80	52.30	-1	4,337	-0.02%
2023/11/27	1	53.56	0	53.80	52.50	1	4,301	0.02%
2023/11/23	0.2	52.40	0	52.60	52.50	0.1	4,238	0.00%
2023/11/17	0	51.50	1	51.40	51.40	-1	4,111	-0.02%
2023/11/16	4	53.40	4	52.65	52.10	0	4,060	0.00%
2023/11/15	3	52.97	1	53.00	52.60	2	3,995	0.05%
2023/11/14	7	53.99	3	52.90	52.60	4	3,935	0.10%
2023/11/13	1	56.07	0	0.00	55.20	1	3,785	0.03%
2023/11/10	13.1	59.23	29.2	57.82	56.60	-16.1	3,606	-0.45%
2023/11/09	2	56.65	9	56.47	56.10	-7	2,686	-0.26%
2023/11/08	12	56.97	7	55.64	57.20	5	2,573	0.19%
2023/11/07	0	0.00	4.3	55.25	55.60	-4.3	2,020	-0.21%
2023/11/06	4	51.00	2	50.75	50.60	2	1,810	0.11%
2023/11/03	1	50.10	0	0.00	50.10	1	1,806	0.06%
2023/11/02	1	50.60	1	50.40	50.60	0	1,795	0.00%
2023/11/01	1	51.20	1	50.80	50.80	0	1,789	0.00%
2023/10/31	4	52.50	5	51.92	51.30	-1	1,784	-0.06%
2023/10/30	1	52.50	0	0.00	52.40	1	1,773	0.06%
2023/10/27	1	53.70	0	0.00	53.80	1	1,731	0.06%
2023/10/25	5	52.50	5	52.80	52.50	0	1,608	0.00%
2023/10/24	3	51.87	2	52.55	52.70	1	1,547	0.06%
2023/10/23	1	51.00	1	52.00	51.70	0	1,488	0.00%
2023/10/19	0	0.00	1	52.20	51.50	-1	1,375	-0.07%
2023/10/16	1	49.65	0	0.00	49.60	1	1,194	0.08%
2023/09/25	4	49.30	0	0.00	49.35	4	1,422	0.28%
2023/09/19	2	51.75	0	0.00	50.30	2	1,568	0.13%
2023/09/18	2	52.05	0	0.00	51.90	2	1,562	0.13%
2023/09/15	0	0.00	1	52.10	51.70	-1	1,575	-0.06%
2023/09/13	1	49.90	0	0.00	50.50	1	1,565	0.06%
2023/09/12	1	49.55	1	49.75	50.10	0	1,614	0.00%
2023/09/01	1	51.40	3	51.17	50.70	-2	1,740	-0.11%
2023/08/31	4	51.18	2	51.25	51.10	2	1,745	0.11%
2023/08/30	0	0.00	0.6	50.50	51.10	-0.6	1,735	-0.03%
2023/08/29	3	48.73	0	0.00	49.60	3	1,761	0.17%
2023/08/28	0	0.00	1	48.20	48.10	-1	1,759	-0.06%
2023/08/24	3	48.08	3	47.70	47.80	0	1,775	0.00%
2023/08/22	1	48.10	0	0.00	48.15	1	1,804	0.06%
2023/08/21	5	48.91	0	0.00	48.90	5	1,828	0.27%
2023/08/14	8	47.11	8	47.20	47.30	0	1,884	0.00%
2023/08/09	0.6	51.50	0	0.00	50.90	0.6	1,859	0.03%
2023/08/04	0.3	52.40	0	0.00	52.70	0.3	1,915	0.02%
2023/08/02	0	0.00	1	51.50	51.50	-1	1,914	-0.05%
2023/08/01	1.3	53.10	0	0.00	52.60	1.3	1,900	0.07%
2023/07/28	3.1	53.20	3	53.10	53.10	0.1	1,906	0.00%
2023/07/27	0	0.00	1	53.90	53.50	-1	1,902	-0.05%
2023/07/25	2	54.40	2	54.70	54.30	0	1,938	0.00%
2023/07/21	2	55.50	0	0.00	54.50	2	1,970	0.10%
2023/07/20	3	55.63	3	55.73	55.60	0	2,012	0.00%
2023/07/19	2	56.55	2	55.70	55.80	0	2,009	0.00%
2023/07/18	0.2	56.00	2	55.60	55.60	-1.8	2,052	-0.09%
2023/07/17	4	56.30	1	56.90	57.20	3	2,118	0.14%
2023/07/14	5	54.20	0	0.00	54.10	5	2,132	0.23%
2023/07/13	0.6	53.82	0	0.00	53.80	0.6	2,157	0.03%
2023/07/10	2	57.20	2	56.90	57.00	0	2,338	0.00%
2023/07/05	1	57.60	0	0.00	57.00	1	2,435	0.04%
2023/07/04	0	0.00	1	57.50	56.80	-1	2,466	-0.04%
2023/06/21	1	56.50	0	0.00	56.40	1	2,693	0.04%
2023/06/16	18	57.22	0	0.00	57.50	18	2,736	0.66%
2023/06/15	0	0.00	31	60.74	61.30	-31	2,689	-1.15%
2023/06/13	0	0.00	7	61.26	61.20	-7	2,683	-0.26%
2023/06/12	0	0.00	2	61.05	60.80	-2	2,699	-0.07%
2023/06/09	4	60.53	6	60.65	60.70	-2	2,723	-0.07%
2023/06/08	2.2	60.17	0.2	59.90	59.50	2	2,748	0.07%
2023/06/07	0	0.00	2	60.45	60.40	-2	2,795	-0.07%
2023/06/05	2	60.05	0	0.00	59.80	2	2,820	0.07%
2023/06/02	3	60.47	5	60.50	60.10	-2	2,849	-0.07%
2023/06/01	0	0.00	36	58.77	59.10	-36	2,866	-1.26%
2023/05/30	0	0.00	19	57.98	57.80	-19	2,913	-0.65%
2023/05/29	0	0.00	3	57.97	58.10	-3	2,929	-0.10%
2023/05/26	0	0.00	2	57.60	57.50	-2	2,976	-0.07%
2023/05/25	1	58.60	0	0.00	58.40	1	2,976	0.03%
2023/05/24	1	59.20	0	0.00	59.20	1	2,996	0.03%
2023/05/23	0	0.00	1	59.90	59.90	-1	3,017	-0.03%
2023/05/22	1	60.00	0	0.00	59.40	1	3,296	0.03%
2023/05/19	6	59.82	0	0.00	59.20	6	3,296	0.18%
2023/05/18	11	60.26	0	0.00	59.50	11	3,313	0.33%
2023/05/16	1	60.40	0	0.00	60.80	1	3,310	0.03%
2023/05/12	2	60.05	0	0.00	59.80	2	3,389	0.06%
2023/05/10	2	61.65	6	61.70	61.80	-4	3,796	-0.11%
2023/05/09	0	0.00	2	61.60	61.50	-2	3,909	-0.05%
2023/05/08	1	61.90	0	0.00	61.90	1	3,974	0.03%
2023/05/05	2.2	62.73	411	62.96	62.50	-408.8	4,033	-10.14%	大賣/鉅額交易
2023/05/03	1	63.10	0	0.00	63.10	1	4,143	0.02%
2023/05/02	2	63.70	3	63.03	63.70	-1	4,307	-0.02%
2023/04/26	2	61.00	2	61.20	61.20	0	4,372	0.00%
2023/04/25	2	62.05	0	0.00	61.50	2	4,373	0.05%
2023/04/24	7	63.66	3	63.70	63.40	4	4,427	0.09%
2023/04/21	12	63.97	13	64.68	63.40	-1	4,456	-0.02%
2023/04/20	15	66.23	11	65.52	65.30	4	4,421	0.09%
2023/04/19	0	0.00	9	67.41	67.10	-9	4,372	-0.21%
2023/04/17	4	66.50	10	66.62	66.50	-6	4,346	-0.14%
2023/04/13	0	0.00	34	69.20	68.00	-34	4,291	-0.79%
2023/04/12	0	0.00	9	67.20	67.20	-9	4,224	-0.21%
2023/04/11	4	66.00	4	65.80	66.00	0	4,390	0.00%
2023/04/10	9	66.30	9	66.30	65.50	0	4,493	0.00%
2023/04/07	11	67.62	8	67.75	67.70	3	4,516	0.07%
2023/04/06	7	67.64	13	67.32	67.50	-6	4,651	-0.13%
2023/03/31	5	66.60	4	67.30	66.60	1	4,892	0.02%
2023/03/30	7	67.30	7	67.09	67.20	0	5,157	0.00%
2023/03/29	0	0.00	1	67.20	67.00	-1	5,127	-0.02%
2023/03/28	3	65.30	4	66.80	65.30	-1	5,124	-0.02%
2023/03/27	3	65.90	0	0.00	66.40	3	5,107	0.06%
2023/03/24	2	64.90	1	65.60	66.10	1	5,127	0.02%
2023/03/23	0.2	64.90	1	64.70	64.30	-0.8	5,119	-0.02%
2023/03/20	1	62.50	0	0.00	63.00	1	5,253	0.02%
2023/03/17	0	0.00	1	61.70	62.50	-1	5,325	-0.02%
2023/03/16	1	63.10	0	0.00	61.60	1	5,386	0.02%
2023/03/15	2	63.00	2	62.90	63.00	0	5,551	0.00%
2023/03/13	7	62.17	0	0.00	63.00	7	5,937	0.12%
2023/03/10	2	64.00	0	0.00	63.70	2	6,053	0.03%
2023/03/09	2	65.60	2	65.50	65.60	0	6,128	0.00%
2023/03/08	2	65.55	3	65.33	65.10	-1	6,198	-0.02%
2023/03/07	1.3	65.85	0	0.00	65.30	1.3	6,366	0.02%
2023/03/06	11	65.11	0	0.00	66.00	11	6,677	0.16%
2023/03/03	4	66.30	1	66.10	66.10	3	7,125	0.04%
2023/03/02	3	66.20	0	0.00	66.70	3	7,639	0.04%
2023/03/01	11	64.91	0	0.00	65.00	11	7,998	0.14%
2023/02/24	1	64.40	0	0.00	64.80	1	8,191	0.01%
2023/02/23	7	65.84	3	65.50	66.00	4	8,396	0.05%
2023/02/22	3	65.50	3	66.40	65.50	0	8,564	0.00%
2023/02/21	9	66.71	0	0.00	66.50	9	8,635	0.10%
2023/02/20	2.5	68.63	13	69.17	67.00	-10.5	8,670	-0.12%
2023/02/17	6	66.95	0	0.00	66.90	6	8,416	0.07%
2023/02/16	4.6	67.36	5	66.40	67.10	-0.4	8,450	0.00%
2023/02/15	11	66.13	4	66.40	65.90	7	8,608	0.08%
2023/02/14	3	66.07	0	0.00	65.70	3	8,680	0.03%
2023/02/13	4	67.70	0	0.00	66.50	4	8,683	0.05%
2023/02/10	16	67.40	21	66.96	67.40	-5	8,727	-0.06%
2023/02/09	11	67.02	5	69.26	66.70	6	8,735	0.07%
2023/02/08	36	69.49	47	69.05	68.60	-11	8,625	-0.13%
2023/02/07	6	67.80	9.8	67.26	67.80	-3.8	8,363	-0.05%
2023/02/06	13	66.52	9	66.29	66.50	4	8,295	0.05%
2023/02/03	3	65.70	3	66.30	65.70	0	8,290	0.00%
2023/02/02	12	66.00	12	65.47	66.00	0	8,264	0.00%
2023/02/01	9	65.32	11	66.24	65.20	-2	8,299	-0.02%
2023/01/31	4	66.25	7	65.93	66.30	-3	8,372	-0.04%
2023/01/30	8	63.30	8	62.95	63.30	0	8,289	0.00%
2023/01/17	5	62.50	5	62.42	62.50	0	8,348	0.00%
2023/01/16	1	62.50	4	60.95	62.50	-3	8,342	-0.04%
2023/01/13	20	60.27	18	60.16	60.30	2	8,362	0.02%
2023/01/12	3.1	60.78	23	60.25	59.80	-19.9	8,420	-0.24%
2023/01/11	7	62.50	6	62.45	62.50	1	8,387	0.01%
2023/01/10	2.8	61.96	2	63.40	61.90	0.8	8,421	0.01%
2023/01/09	0	0.00	10	63.00	63.00	-10	8,502	-0.12%
2023/01/05	1	62.00	0	0.00	61.30	1	8,711	0.01%
2023/01/04	2.2	61.55	2	62.70	61.50	0.2	8,763	0.00%
2023/01/03	11	62.25	7	62.66	62.10	4	8,892	0.04%
2022/12/30	9	62.20	10	62.77	62.20	-1	9,006	-0.01%
2022/12/29	6.2	62.60	6.3	62.41	62.40	-0.1	9,230	0.00%
2022/12/28	18	65.59	19	66.23	65.40	-1	9,152	-0.01%
2022/12/27	12	66.09	10	66.20	66.20	2	9,148	0.02%
2022/12/26	23	66.40	25	66.90	66.10	-2	9,229	-0.02%
2022/12/23	18	66.60	28	66.82	66.80	-10	9,235	-0.11%
2022/12/22	37	65.29	34	64.81	68.30	3	9,348	0.03%
2022/12/20	6	61.00	6	63.25	61.00	0	9,469	0.00%
2022/12/19	4	63.00	4	62.30	63.00	0	9,692	0.00%
2022/12/16	3	63.90	0	0.00	62.50	3	9,929	0.03%
2022/12/15	7	63.80	9	65.32	63.80	-2	10,147	-0.02%
2022/12/14	11.1	64.59	10	64.80	65.60	1.1	10,264	0.01%
2022/12/13	7	64.94	9	65.83	64.70	-2	10,296	-0.02%
2022/12/09	16	65.57	16	66.38	65.50	0	10,788	0.00%
2022/12/08	8	66.24	1	66.00	66.00	7	11,454	0.06%
2022/12/07	3	67.67	27	66.77	66.80	-24	11,995	-0.20%
2022/12/06	18	67.23	24	70.20	66.60	-6	12,079	-0.05%
2022/12/05	16	70.10	18.1	70.24	70.10	-2.1	12,241	-0.02%
2022/12/02	38	69.94	64	70.62	69.80	-26	12,648	-0.21%
2022/12/01	50	69.81	1	69.00	69.40	49	12,989	0.38%
2022/11/30	21	68.43	20	68.46	68.40	1	13,427	0.01%
2022/11/29	8	68.91	8	69.29	68.40	0	13,697	0.00%
2022/11/28	24	70.65	23	70.16	70.20	1	14,043	0.01%
2022/11/25	26	69.60	37	70.34	69.20	-11	14,286	-0.08%
2022/11/24	37.8	70.35	24	70.03	71.00	13.8	14,771	0.09%
2022/11/23	27	67.65	54.2	67.66	69.90	-27.2	14,700	-0.18%
2022/11/22	25	66.44	12	63.60	63.60	13	15,203	0.09%
2022/11/21	18	66.34	29.5	64.85	66.60	-11.5	16,043	-0.07%
2022/11/18	28	64.34	31	61.94	64.50	-3	16,566	-0.02%
2022/11/17	7	61.11	6	60.83	60.80	1	17,835	0.01%
2022/11/16	3	60.20	3	59.57	60.40	0	17,948	0.00%
2022/11/15	12	58.79	7	59.04	58.70	5	17,905	0.03%
2022/11/14	8	58.80	8	60.10	58.80	0	17,951	0.00%
2022/11/11	5	60.46	9	60.02	59.40	-4	17,900	-0.02%
2022/11/10	2	57.90	2	59.30	57.90	0	17,722	0.00%
2022/11/09	16	58.10	16	58.25	58.10	0	17,653	0.00%
2022/11/08	9	57.72	6	57.95	57.60	3	17,639	0.02%
2022/11/04	8	56.95	4	56.80	57.00	4	17,521	0.02%
2022/11/02	4	56.30	4	56.20	56.30	0	17,450	0.00%
2022/11/01	4	55.50	6	54.80	55.50	-2	17,427	-0.01%
2022/10/31	16	54.21	14	54.25	54.20	2	17,375	0.01%
2022/10/28	0	0.00	2	55.25	53.70	-2	17,359	-0.01%
2022/10/27	2	55.60	0	0.00	56.00	2	17,309	0.01%
2022/10/26	7	52.56	7	53.20	53.60	0	17,200	0.00%
2022/10/25	3	53.30	4	54.75	53.30	-1	17,135	-0.01%
2022/10/20	4	56.90	10	56.67	56.90	-6	17,106	-0.04%
2022/10/19	3	57.70	5	58.62	57.70	-2	17,309	-0.01%
2022/10/18	18.7	59.54	17	60.35	58.30	1.7	17,548	0.01%
2022/10/17	0	0.00	30	57.70	59.40	-30	17,544	-0.17%
2022/10/14	8	60.33	11	60.85	60.30	-3	17,488	-0.02%
2022/10/13	6	58.13	6	61.37	58.50	0	17,399	0.00%
2022/10/12	2	61.90	2	61.30	61.90	0	17,264	0.00%
2022/10/11	1	62.60	1	61.10	61.20	0	17,202	0.00%
2022/10/07	7	65.57	2	65.15	64.50	5	17,091	0.03%
2022/10/06	15	65.55	12	64.32	65.70	3	16,958	0.02%
2022/10/05	1	63.20	0	0.00	64.00	1	16,676	0.01%
2022/10/04	1	63.30	30	63.80	63.20	-29	16,576	-0.17%
2022/10/03	5	64.12	45	62.64	62.20	-40	16,489	-0.24%
2022/09/30	1	66.20	0	0.00	66.30	1	16,331	0.01%
2022/09/29	39	67.77	32	68.36	67.40	7	16,183	0.04%
2022/09/28	1	63.90	0	0.00	63.50	1	15,839	0.01%
2022/09/27	11	65.86	18	65.67	67.90	-7	15,761	-0.04%
2022/09/26	7	68.06	9	67.21	66.10	-2	15,554	-0.01%
2022/09/23	9	71.41	5	71.90	71.70	4	15,327	0.03%
2022/09/22	7	71.61	8	71.93	71.70	-1	15,214	-0.01%
2022/09/21	8	71.31	6	72.50	71.30	2	15,041	0.01%
2022/09/20	3	72.67	5	72.38	72.00	-2	15,145	-0.01%
2022/09/19	21	72.87	10	73.40	73.00	11	15,289	0.07%
2022/09/16	11	75.38	14	75.44	75.00	-3	15,257	-0.02%
2022/09/15	89	77.52	25	77.60	75.50	64	15,079	0.42%
2022/09/14	58	79.48	81	78.87	79.00	-23	14,425	-0.16%
2022/09/13	21	78.17	27	79.09	77.90	-6	13,928	-0.04%
2022/09/12	32.2	77.72	45	78.72	79.30	-12.8	13,768	-0.09%
2022/09/08	45	76.86	25	77.15	78.00	20	13,355	0.15%
2022/09/07	42	74.76	22	74.68	76.60	20	13,042	0.15%
2022/09/06	40	73.47	16	73.36	74.00	24	12,614	0.19%
2022/09/05	60	77.12	51	77.92	74.50	9	12,050	0.07%
2022/09/02	36	78.23	29	78.84	78.20	7	11,715	0.06%
2022/09/01	14	78.74	19	78.84	78.40	-5	11,186	-0.04%
2022/08/31	46	78.07	23.3	78.75	78.30	22.7	10,653	0.21%
2022/08/30	12	74.22	11	73.30	75.00	1	9,644	0.01%
2022/08/29	90	74.90	79	76.59	73.50	11	9,178	0.12%
2022/08/26	25	75.00	41.2	73.26	75.30	-16.2	8,278	-0.20%
2022/08/25	104	70.23	52	69.95	70.30	52	7,230	0.72%	大買/
2022/08/24	60	70.79	57	70.90	69.70	3	6,446	0.05%
2022/08/23	50	67.20	2	67.20	67.20	48	4,992	0.96%
2022/08/22	0	0.00	3	61.10	61.10	-3	4,769	-0.06%
2022/08/19	60	55.08	0	0.00	55.60	60	4,735	1.27%
2022/08/18	0	0.00	0.1	53.70	53.50	-0.1	4,666	0.00%
2022/08/16	41	54.29	0	0.00	53.60	41	4,636	0.88%
2022/08/15	20	53.30	0	0.00	53.40	20	4,607	0.43%
2022/08/12	60	53.63	0	0.00	53.20	60	4,586	1.31%
2022/08/09	1	54.00	0	0.00	53.60	1	4,514	0.02%
2022/08/08	25	54.00	0	0.00	54.00	25	4,511	0.55%
2022/08/04	2	54.90	2	55.30	54.90	0	4,509	0.00%
2022/08/02	0	0.00	171	55.86	56.20	-171	4,480	-3.82%	大賣/鉅額交易
2022/08/01	4	57.40	4	58.20	57.30	0	4,439	0.00%
2022/07/29	10	58.52	8	59.16	58.40	2	4,418	0.05%
2022/07/28	19	58.50	21	58.48	58.50	-2	4,376	-0.05%
2022/07/27	4	57.83	2	58.50	57.90	2	4,327	0.05%
2022/07/26	49	58.58	48	59.72	58.50	1	4,336	0.02%
2022/07/25	8	58.91	9.4	59.35	58.90	-1.4	4,056	-0.03%
2022/07/22	4	55.93	4	56.40	57.30	0	3,749	0.00%
2022/07/21	0	0.00	5	55.20	56.00	-5	3,712	-0.13%
2022/07/20	1	53.30	0	0.00	54.00	1	3,681	0.03%
2022/07/19	5	54.42	0	0.00	52.80	5	3,733	0.13%
2022/07/18	3	51.20	3	51.90	52.00	0	4,010	0.00%
2022/07/15	0	0.00	1	55.00	55.00	-1	4,079	-0.02%
2022/07/11	0	0.00	10	52.60	54.30	-10	4,053	-0.25%
2022/07/06	28	53.76	26	55.84	53.70	2	4,008	0.05%
2022/07/05	0	0.00	1	53.60	55.50	-1	3,938	-0.03%
2022/07/04	12	51.29	10	51.80	51.90	2	3,832	0.05%
2022/06/30	2	56.25	0	0.00	56.20	2	3,724	0.05%
2022/06/29	10	58.83	2	59.15	59.40	8	3,576	0.22%
2022/06/28	11	61.00	10	58.35	57.80	1	3,554	0.03%
2022/06/27	15	63.95	15	65.97	63.90	0	3,323	0.00%
2022/06/24	13	63.29	24	63.73	67.10	-11	3,158	-0.35%
2022/06/23	9	61.81	10	61.93	61.00	-1	2,849	-0.04%
2022/06/22	0	0.00	1	61.40	61.00	-1	2,818	-0.04%
2022/06/21	0	0.00	2	62.15	62.00	-2	2,736	-0.07%
2022/06/20	19	61.03	19	61.78	59.40	0	2,636	0.00%
2022/06/17	1	60.30	4	60.20	61.00	-3	2,541	-0.12%
2022/06/16	4	59.60	3	60.57	60.60	1	2,476	0.04%
2022/06/15	0	0.00	2	57.75	57.90	-2	2,397	-0.08%
2022/06/14	1	54.90	0	0.00	55.90	1	2,376	0.04%
2022/06/10	1	58.00	0	0.00	58.10	1	2,401	0.04%
2022/06/01	0	0.00	1	58.60	57.90	-1	2,439	-0.04%
2022/05/31	0	0.00	0.2	58.60	58.80	-0.2	2,451	-0.01%
2022/05/30	1	57.90	0	0.00	57.90	1	2,455	0.04%
2022/05/27	0	0.00	6	57.50	57.80	-6	2,451	-0.24%
2022/05/20	1	57.00	0	0.00	57.10	1	2,626	0.04%
2022/05/10	4	55.38	4	55.93	55.50	0	2,806	0.00%
2022/05/09	16	57.33	15	56.54	56.50	1	2,806	0.04%
2022/05/06	4	57.45	4	58.18	58.10	0	2,827	0.00%
2022/05/03	1	59.90	1	60.30	58.60	0	2,873	0.00%
2022/04/29	1	58.00	1	58.30	57.90	0	2,799	0.00%
2022/04/28	2	57.30	2	58.00	58.00	0	2,807	0.00%
2022/04/27	14	56.61	13	57.52	58.30	1	2,811	0.04%
2022/04/26	22	59.57	22	58.70	58.70	0	2,776	0.00%
2022/04/25	7	61.56	7	61.39	60.10	0	2,744	0.00%
2022/04/22	14	63.25	18.4	63.19	62.30	-4.4	2,672	-0.16%
2022/04/21	0	0.00	5	60.20	64.20	-5	2,396	-0.21%
2022/04/19	0	0.00	1	60.30	58.80	-1	2,307	-0.04%
2022/04/18	1	60.20	0	0.00	59.50	1	2,313	0.04%
2022/04/07	1	61.00	0	0.00	60.20	1	2,459	0.04%
2022/04/06	1	60.50	0	0.00	61.20	1	2,471	0.04%
2022/03/29	50	65.55	5	67.00	66.50	45	2,456	1.83%
2022/03/25	60	64.42	0	0.00	64.20	60	2,375	2.53%
2022/03/24	70	63.93	0	0.00	64.20	70	2,380	2.94%
2022/03/23	0	0.00	7	64.40	63.80	-7	2,497	-0.28%
2022/03/22	0	64.30	1	63.00	64.50	-1	2,494	-0.04%
2022/03/21	5	64.40	3	64.33	63.40	2	2,501	0.08%
2022/03/17	60	59.06	0	0.00	60.10	60	2,561	2.34%
2022/03/14	1	57.30	0	0.00	57.40	1	2,792	0.04%
2022/03/11	40	57.65	0	0.00	57.80	40	2,831	1.41%
2022/03/08	1	59.00	0	0.00	57.10	1	2,985	0.03%
2022/03/07	0	0.00	51	59.71	59.00	-51	3,005	-1.70%
2022/03/04	0	0.00	40	62.00	61.90	-40	3,078	-1.30%
2022/03/03	0	0.00	178	62.89	62.70	-178	3,334	-5.34%	大賣/鉅額交易
2022/03/02	0.2	63.20	4	62.90	63.20	-3.8	3,574	-0.11%
2022/03/01	3.5	63.21	121	63.60	63.20	-117.5	4,034	-2.91%	大賣/鉅額交易
2022/02/24	2	62.80	4	62.05	62.00	-2	4,497	-0.04%
2022/02/23	3	64.77	3	65.57	65.80	0	4,626	0.00%
2022/02/22	1	64.50	0	0.00	64.90	1	4,731	0.02%
2022/02/21	15	65.87	0	0.00	66.30	15	4,884	0.31%
2022/02/18	1	66.40	0	0.00	65.80	1	4,880	0.02%
2022/02/17	1	67.30	0	0.00	65.40	1	4,870	0.02%
2022/02/16	3	67.53	4	66.13	66.70	-1	4,846	-0.02%
2022/02/15	1	63.90	0	0.00	63.50	1	4,766	0.02%
2022/02/14	0	0.00	1	62.40	63.20	-1	4,764	-0.02%
2022/02/09	1	63.90	0	0.00	64.50	1	4,810	0.02%
2022/02/08	3	64.27	0	0.00	64.70	3	4,816	0.06%
2022/01/25	1	58.00	0	0.00	58.00	1	5,027	0.02%
2022/01/24	3	59.60	0	0.00	59.60	3	5,152	0.06%
2022/01/21	0.1	62.10	0	0.00	60.70	0.1	5,614	0.00%
2022/01/18	0.3	63.20	0	0.00	62.90	0.3	5,865	0.01%
2022/01/14	1	61.90	0	0.00	62.20	1	5,988	0.02%
2022/01/13	5	64.10	5	64.00	64.40	0	6,069	0.00%
2022/01/10	0	0.00	3	64.90	65.10	-3	6,454	-0.05%
2022/01/06	0	0.00	11	65.01	64.50	-11	6,596	-0.17%
2022/01/04	0	0.00	1	66.90	66.70	-1	6,641	-0.02%
2022/01/03	2	66.55	10	66.72	66.70	-8	6,626	-0.12%
2021/12/30	5	69.60	1	69.50	69.30	4	6,563	0.06%
2021/12/29	3	69.13	0	0.00	68.70	3	6,551	0.05%
2021/12/28	1	68.40	1	69.20	69.00	0	6,531	0.00%
2021/12/27	0	0.00	0.1	68.30	67.70	-0.1	6,511	0.00%
2021/12/24	0	0.00	3	70.20	69.70	-3	6,496	-0.05%
2021/12/23	0	0.00	6	68.00	69.50	-6	6,442	-0.09%
2021/12/22	0	0.00	4	68.00	68.00	-4	6,418	-0.06%
2021/12/21	0	0.00	1	66.80	68.20	-1	6,419	-0.02%
2021/12/17	7	69.10	12	71.77	68.70	-5	6,382	-0.08%
2021/12/15	5	69.00	6	68.27	68.60	-1	6,313	-0.02%
2021/12/14	18	67.52	11	69.45	67.10	7	6,273	0.11%
2021/12/13	5	71.10	0	0.00	69.70	5	6,165	0.08%
2021/12/10	7	70.40	11	70.43	70.80	-4	6,084	-0.07%
2021/12/09	6	69.30	0	0.00	68.50	6	5,997	0.10%
2021/12/08	0	0.00	8.2	70.54	69.40	-8.2	5,971	-0.14%
2021/12/07	1	65.90	0	0.00	66.90	1	5,807	0.02%
2021/12/06	7	66.91	1	66.40	66.50	6	5,762	0.10%
2021/12/02	0	0.00	30	65.07	63.50	-30	5,634	-0.53%
2021/12/01	1	64.70	1	65.00	63.90	0	5,592	0.00%
2021/11/30	1	64.20	1	64.40	65.00	0	5,538	0.00%
2021/11/29	1	64.10	22	64.51	63.00	-21	5,439	-0.39%
2021/11/26	10	71.09	10.6	71.14	70.00	-0.6	5,179	-0.01%
2021/11/25	22	72.19	6	70.43	69.30	16	4,926	0.32%
2021/11/24	22	68.15	19.2	67.77	71.30	2.8	4,472	0.06%
2021/11/23	7	67.04	12.9	66.43	64.90	-5.9	4,251	-0.14%
2021/11/22	64.8	66.47	4	66.78	66.20	60.8	4,111	1.48%
2021/11/18	121	62.40	3	63.40	63.90	118	3,809	3.10%	大買/鉅額交易
2021/11/12	200	59.05	0	0.00	58.70	200	3,574	5.60%	大買/鉅額交易
2021/11/09	1	58.60	1	59.00	58.90	0	3,510	0.00%
2021/11/08	0	0.00	5	58.80	58.10	-5	3,499	-0.14%
2021/11/05	1	57.60	0	0.00	57.60	1	3,477	0.03%
2021/11/03	1.1	58.16	2	60.10	59.20	-0.9	3,440	-0.03%
2021/11/02	7	63.67	1	63.50	62.70	6	3,312	0.18%
2021/11/01	2	60.75	0	0.00	61.50	2	3,247	0.06%
2021/10/29	3	64.90	18.1	65.12	63.30	-15.1	3,103	-0.49%
2021/10/28	0.7	59.50	3.5	62.70	64.00	-2.8	2,621	-0.11%
2021/10/26	5	62.20	0	0.00	61.00	5	2,437	0.21%
2021/10/25	24	62.46	3	62.14	63.00	21	2,406	0.87%
2021/10/22	0	60.90	0	0.00	61.20	0	2,331	0.00%
2021/10/21	0	0.00	1	61.60	60.90	-1	2,293	-0.04%
2021/10/20	14	61.47	2	61.60	60.40	12	2,166	0.55%
2021/10/18	32	57.55	11	58.55	59.00	21	1,915	1.10%
2021/10/15	0	0.00	2	56.40	56.60	-2	1,779	-0.11%
2021/10/14	0	0.00	6	55.20	55.10	-6	1,753	-0.34%
2021/09/28	1	54.60	0	0.00	54.50	1	1,684	0.06%
2021/09/27	10	59.28	0	0.00	59.60	10	1,688	0.59%
2021/09/14	6	58.20	0	0.00	57.30	6	1,713	0.35%
2021/09/10	1	55.90	0	0.00	56.00	1	1,680	0.06%
2021/09/03	0.2	56.50	0	0.00	56.10	0.2	1,881	0.01%
2021/08/31	0	0.00	1	55.10	54.70	-1	2,215	-0.05%
2021/08/19	3	53.47	3	52.70	52.00	0	2,318	0.00%
2021/08/13	0	0.00	4	55.75	54.70	-4	2,409	-0.17%
2021/08/10	9	56.01	12	55.67	55.50	-3	2,511	-0.12%
2021/08/09	6	56.78	8	56.36	56.30	-2	2,641	-0.08%
2021/08/05	10	59.40	0	0.00	58.40	10	2,862	0.35%
2021/08/04	3	58.07	3	57.90	58.20	0	3,099	0.00%
2021/08/02	1	57.20	12	57.74	57.50	-11	3,214	-0.34%
2021/07/30	7	56.51	7	56.84	57.30	0	3,286	0.00%
2021/07/28	5	55.24	9	55.46	55.20	-4	3,250	-0.12%
2021/07/27	0	0.00	1	56.10	56.00	-1	3,297	-0.03%
2021/07/26	1	56.70	1	57.00	56.70	0	3,396	0.00%
2021/07/22	11	56.87	11	56.49	56.40	0	3,604	0.00%
2021/07/21	6	57.72	6	57.00	57.00	0	3,631	0.00%
2021/07/20	0	0.00	2	60.40	58.00	-2	3,641	-0.05%
2021/07/19	1	58.20	1	58.50	58.30	0	3,626	0.00%
2021/07/16	6	58.52	6	58.20	58.20	0	3,653	0.00%
2021/07/15	1	58.50	1	58.70	58.70	0	3,676	0.00%
2021/07/14	6	57.95	6	58.75	58.50	0	3,688	0.00%
2021/07/13	10	59.50	10	58.28	58.30	0	3,696	0.00%
2021/07/12	5	57.92	6	59.50	60.10	-1	3,693	-0.03%
2021/07/09	6	58.50	6	58.02	58.00	0	3,666	0.00%
2021/07/08	6	58.00	6	58.13	58.00	0	3,701	0.00%
2021/07/07	15	58.74	15	58.16	58.10	0	3,727	0.00%
2021/07/06	12	59.58	10	58.87	58.80	2	3,746	0.05%
2021/07/05	8.4	60.22	9	60.18	59.90	-0.7	3,774	-0.02%
2021/07/02	5	60.20	5	60.26	60.30	0	3,778	0.00%
2021/07/01	0	0.00	5	60.70	60.40	-5	3,785	-0.13%
2021/06/30	6	60.02	10	60.96	61.50	-4	3,783	-0.11%
2021/06/29	12	60.48	8	60.28	59.90	4	3,781	0.11%
2021/06/28	4	60.98	7	61.40	61.20	-3	3,809	-0.08%
2021/06/25	4	60.28	5	60.52	60.30	-1	3,848	-0.03%
2021/06/23	3	59.37	4	59.68	59.60	-1	4,117	-0.02%
2021/06/22	8	59.41	8	59.31	59.40	0	4,155	0.00%
2021/06/21	5	60.26	4	59.70	59.70	1	4,258	0.02%
2021/06/18	1	62.20	0	0.00	61.50	1	4,316	0.02%
2021/06/17	3	60.50	5	60.80	60.80	-2	4,340	-0.05%
2021/06/16	11	61.37	10	61.08	60.60	1	4,393	0.02%
2021/06/15	12	61.06	15	61.42	61.30	-3	4,414	-0.07%
2021/06/11	16	63.89	8	62.84	61.70	8	4,422	0.18%
2021/06/10	6	61.28	17	63.13	65.20	-11	4,338	-0.25%
2021/06/09	11	61.61	13	61.67	61.30	-2	4,292	-0.05%
2021/06/08	6	58.70	6	59.12	58.80	0	4,213	0.00%
2021/06/07	3	58.43	3	59.07	58.80	0	4,292	0.00%
2021/06/04	11	58.58	10	59.26	59.00	1	4,314	0.02%
2021/06/02	9	56.88	6	56.40	56.40	3	4,387	0.07%
2021/06/01	3	55.80	3	56.30	57.10	0	4,669	0.00%
2021/05/31	9	56.09	9	55.99	55.90	0	4,739	0.00%
2021/05/28	6	56.67	10	56.66	56.70	-4	4,933	-0.08%
2021/05/27	14	58.36	13	57.05	56.70	1	5,072	0.02%
2021/05/26	7	57.17	4	57.83	58.00	3	5,281	0.06%
2021/05/25	3	56.20	3	55.90	56.00	0	5,932	0.00%
2021/05/24	1	55.90	1	56.10	56.00	0	6,253	0.00%
2021/05/21	4	55.53	3	56.23	56.10	1	6,850	0.01%
2021/05/20	9	56.47	9	55.39	55.30	0	6,931	0.00%
2021/05/19	3	56.23	5	56.80	56.30	-2	7,104	-0.03%
2021/05/18	7	55.29	9	56.21	56.80	-2	7,124	-0.03%
2021/05/17	38	59.91	32	56.91	55.10	6	7,179	0.08%
2021/05/14	9	61.80	8	61.73	61.00	1	7,191	0.01%
2021/05/13	23	63.56	23	63.13	62.00	0	7,125	0.00%
2021/05/12	7	63.44	13	65.05	61.60	-6	7,022	-0.09%
2021/05/11	22	63.13	20	63.64	62.20	2	6,779	0.03%
2021/05/10	7	63.69	9	65.09	63.80	-2	6,730	-0.03%
2021/05/07	7	63.13	11	63.28	64.80	-4	6,707	-0.06%
2021/05/06	9	60.84	9	60.10	60.10	0	6,690	0.00%
2021/05/05	4	61.40	3	62.60	61.50	1	6,721	0.01%
2021/05/04	1.6	63.62	1	66.80	61.80	0.6	6,735	0.01%
2021/05/03	1	66.00	16	67.20	65.10	-15	6,708	-0.22%
2021/04/29	16	65.22	16	65.01	65.00	0	6,634	0.00%
2021/04/28	16	63.41	15	63.41	63.70	1	6,579	0.02%
2021/04/27	0	0.00	0.3	64.90	64.90	-0.3	6,491	0.00%
2021/04/26	8	59.51	11	59.21	59.00	-3	6,475	-0.05%
2021/04/23	1	59.80	16	60.90	60.00	-15	6,537	-0.23%
2021/04/22	9	62.14	0	0.00	61.00	9	6,591	0.14%
2021/04/21	1.3	63.69	0.1	63.80	63.60	1.2	6,617	0.02%
2021/04/20	8	62.48	3	63.40	63.10	5	6,635	0.08%
2021/04/19	8	63.80	10	63.14	63.00	-2	6,668	-0.03%
2021/04/16	3	64.60	3	65.20	64.60	0	6,663	0.00%
2021/04/15	2	64.85	6	64.90	64.70	-4	6,662	-0.06%
2021/04/14	1	66.80	2	64.90	64.80	-1	6,665	-0.02%
2021/04/13	7	68.17	10	67.12	67.00	-3	6,646	-0.05%
2021/04/12	10	68.05	2	68.25	68.30	8	6,637	0.12%
2021/04/09	9	66.94	8	68.00	67.60	1	6,640	0.02%
2021/04/08	10	66.82	9	66.87	66.90	1	6,677	0.01%
2021/04/07	16	67.51	16	67.32	67.30	0	6,690	0.00%
2021/04/06	0	0.00	4	67.65	67.70	-4	6,743	-0.06%
2021/03/30	45	70.32	5	69.94	69.70	40	6,740	0.59%
2021/03/29	1	71.90	0	0.00	70.50	1	6,726	0.01%
2021/03/26	3	67.30	0	0.00	67.40	3	6,538	0.05%
2021/03/25	2	68.85	1.5	67.85	67.30	0.5	6,550	0.01%
2021/03/24	5	69.16	2	68.20	68.00	3	6,543	0.05%
2021/03/23	2	67.60	5	68.40	67.00	-3	6,627	-0.05%
2021/03/19	6	68.02	2	70.40	67.90	4	6,757	0.06%
2021/03/18	6	70.12	7	69.50	69.40	-1	6,861	-0.01%
2021/03/17	16	69.64	12.5	69.62	69.40	3.5	6,941	0.05%
2021/03/16	13	70.90	13	70.10	70.00	0	6,999	0.00%
2021/03/15	32	73.98	13	71.21	70.30	19	6,972	0.27%
2021/03/12	3	69.80	0	0.00	69.70	3	6,925	0.04%
2021/03/11	2	69.80	4	70.85	69.80	-2	6,910	-0.03%
2021/03/10	1	69.60	0	0.00	68.60	1	6,834	0.01%
2021/03/09	0	0.00	2	69.00	68.70	-2	6,805	-0.03%
2021/03/08	2.2	70.05	0	0.00	69.60	2.2	6,767	0.03%
2021/03/05	7	72.90	15	70.61	71.20	-8	6,717	-0.12%
2021/03/04	0	0.00	10	71.95	69.50	-10	6,556	-0.15%
2021/03/03	22	72.31	10	71.85	70.70	12	6,510	0.18%
2021/03/02	2	69.05	2	72.70	68.50	0	6,312	0.00%
2021/02/26	10	72.37	9	73.89	72.30	1	6,183	0.02%
2021/02/25	34	78.95	24.3	74.22	73.50	9.7	5,946	0.16%
2021/02/24	10	68.52	27	73.60	75.00	-17	5,262	-0.32%
2021/02/23	22.3	71.71	38	72.97	68.20	-15.7	4,942	-0.32%
2021/02/22	1	67.60	3	69.33	69.90	-2	4,372	-0.05%
2021/02/19	16	62.82	31	63.04	63.60	-15	4,321	-0.35%
2021/02/18	10	58.17	3	59.00	57.90	7	4,168	0.17%
2021/02/17	11	60.01	4	58.75	57.50	7	4,151	0.17%
2021/02/05	0	0.00	9	60.32	60.70	-9	4,074	-0.22%
2021/02/04	7	55.10	7	55.44	55.20	0	3,987	0.00%
2021/02/03	5	56.26	2	55.80	55.40	3	4,012	0.07%
2021/02/02	2	53.45	1	54.70	55.40	1	4,007	0.02%
2021/02/01	1	54.00	3	54.70	53.90	-2	4,020	-0.05%
2021/01/29	13	55.95	13	55.68	55.70	0	4,022	0.00%
2021/01/28	4	54.40	4	54.58	57.00	0	4,039	0.00%
2021/01/27	5	55.16	5	55.54	55.10	0	4,060	0.00%
2021/01/26	4	57.05	0	0.00	55.60	4	4,046	0.10%
2021/01/22	13	58.36	7	57.63	57.50	6	4,043	0.15%
2021/01/21	8	58.56	7	58.73	58.50	1	4,064	0.02%
2021/01/20	34	59.56	1	58.50	58.50	33	4,191	0.79%
2021/01/19	10	59.38	5	59.36	59.00	5	4,206	0.12%
2021/01/18	5	60.60	2	59.80	59.50	3	4,292	0.07%
2021/01/15	0	0.00	7	60.06	58.30	-7	4,242	-0.16%
2021/01/14	15	58.34	13	58.82	58.20	2	4,190	0.05%
2021/01/13	10	60.01	26	59.68	59.60	-16	4,159	-0.38%
2021/01/12	3	61.83	11	61.44	60.40	-8	4,167	-0.19%
2021/01/11	18	61.11	37	60.74	60.40	-19	4,123	-0.46%
2021/01/08	7	62.00	11	61.89	61.70	-4	4,117	-0.10%
2021/01/07	7	63.17	7	62.50	62.50	0	4,142	0.00%
2021/01/06	16	63.76	16	62.54	62.50	0	4,144	0.00%
2021/01/05	16	64.86	15	64.68	64.50	1	4,131	0.02%
2021/01/04	19	66.26	20.1	65.16	65.10	-1.1	4,120	-0.03%
2020/12/31	11	68.62	11	68.23	68.00	0	4,093	0.00%
2020/12/30	18	68.24	18.1	68.00	68.00	-0.1	4,020	0.00%
2020/12/29	17	68.30	13	67.50	67.50	4	4,001	0.10%
2020/12/28	4	66.98	4	67.65	67.10	0	3,951	0.00%
2020/12/25	5	64.56	9	65.37	65.00	-4	3,926	-0.10%
2020/12/24	13	65.24	13	64.60	64.60	0	3,975	0.00%
2020/12/23	8	67.09	6	66.43	65.70	2	4,092	0.05%
2020/12/22	23	65.74	28	66.37	67.20	-5	4,277	-0.12%
2020/12/21	12	65.73	11	65.12	64.40	1	4,352	0.02%
2020/12/18	9	66.81	10	66.87	66.10	-1	4,379	-0.02%
2020/12/17	12	68.82	16	69.09	66.50	-4	4,481	-0.09%
2020/12/16	3	64.80	9	68.63	68.70	-6	4,520	-0.13%
2020/12/15	9	64.50	16	63.53	63.10	-7	4,462	-0.16%
2020/12/14	2	67.00	4	68.00	67.00	-2	4,441	-0.05%
2020/12/11	22	62.87	15	63.57	64.40	7	4,329	0.16%
2020/12/10	22	59.55	9	59.34	58.60	13	4,297	0.30%
2020/12/09	6	62.83	0	0.00	63.00	6	4,236	0.14%
2020/12/08	5	65.60	8	63.16	63.10	-3	4,249	-0.07%
2020/12/07	8	67.19	1	67.50	66.80	7	4,188	0.17%
2020/12/04	1	68.90	1	68.70	68.80	0	4,222	0.00%
2020/12/03	2	69.20	1	69.60	68.90	1	4,338	0.02%
2020/12/02	1	70.20	0	0.00	69.80	1	4,429	0.02%
2020/12/01	3	72.17	5	72.90	71.40	-2	4,455	-0.04%
2020/11/30	0	0.00	3	71.73	75.00	-3	4,491	-0.07%
2020/11/27	5	69.98	1	69.90	70.50	4	4,395	0.09%
2020/11/26	1	68.00	1	68.60	68.30	0	4,415	0.00%
2020/11/25	5	68.40	1	68.33	68.30	4	4,450	0.09%
2020/11/24	1	68.40	4	69.60	68.30	-3	4,468	-0.07%
2020/11/23	1	69.80	2	70.00	69.80	-1	4,558	-0.02%
2020/11/20	3	69.80	2	70.25	69.80	1	4,668	0.02%
2020/11/19	4	71.45	1	70.70	70.60	3	4,729	0.06%
2020/11/18	13	71.92	0	0.00	71.70	13	4,788	0.27%
2020/11/17	11	69.80	1	69.80	70.50	10	4,781	0.21%
2020/11/16	1	68.40	9	68.61	68.50	-8	4,748	-0.17%
2020/11/13	2	67.25	1	67.60	69.20	1	4,768	0.02%
2020/11/12	7	66.47	4	67.03	67.20	3	4,766	0.06%
2020/11/11	4	70.10	7	70.80	70.20	-3	4,713	-0.06%
2020/11/10	6	69.85	0	0.00	69.20	6	4,693	0.13%
2020/11/09	2	72.00	0	0.00	71.50	2	4,680	0.04%
2020/11/06	2	72.30	4	72.98	73.00	-2	4,700	-0.04%
2020/11/05	3	72.23	0	0.00	72.00	3	4,700	0.06%
2020/11/04	0	0.00	3	71.61	71.90	-3	4,685	-0.06%
2020/11/03	4	72.13	0	0.00	71.50	4	4,760	0.08%
2020/10/30	0	0.00	10	72.00	72.30	-10	5,295	-0.19%
2020/10/29	2	72.30	3	72.90	73.60	-1	5,566	-0.02%
2020/10/28	11	76.33	16	74.13	73.30	-5	5,642	-0.09%
2020/10/26	29	75.46	8	74.74	73.90	21	5,455	0.38%
2020/10/23	2	78.40	0	0.00	78.20	2	5,465	0.04%
2020/10/22	8	78.11	1	78.60	78.00	7	5,513	0.13%
2020/10/21	5	81.42	0	0.00	80.00	5	5,565	0.09%
2020/10/20	6	82.47	2	82.50	81.30	4	5,594	0.07%
2020/10/19	0	0.00	1	80.70	80.50	-1	5,741	-0.02%
2020/10/15	3	78.50	2	78.90	78.50	1	5,974	0.02%
2020/10/14	0	0.00	1	81.60	80.70	-1	5,932	-0.02%
2020/10/13	1	81.10	1	80.90	81.80	0	5,952	0.00%
2020/10/12	1	82.70	0	0.00	82.00	1	6,171	0.02%
2020/10/08	1	85.00	0	0.00	83.80	1	6,154	0.02%
2020/10/07	1	82.30	0	0.00	82.10	1	6,126	0.02%
2020/10/06	3	83.00	1	82.60	82.60	2	6,154	0.03%
2020/10/05	1	83.60	2	83.40	83.20	-1	6,329	-0.02%
2020/09/30	4	84.68	1	85.20	84.50	3	6,296	0.05%
2020/09/29	8	83.63	3	86.03	83.10	5	6,250	0.08%
2020/09/28	5	88.08	1	89.10	86.60	4	6,179	0.06%
2020/09/25	12	89.06	18	89.28	89.80	-6	6,085	-0.10%
2020/09/24	4	85.78	13	84.78	87.00	-9	5,943	-0.15%
2020/09/23	6	82.47	4	83.72	82.10	2	5,835	0.03%
2020/09/22	16	82.90	7	84.24	82.00	9	5,850	0.15%
2020/09/21	7	87.03	4	88.75	87.60	3	5,772	0.05%
2020/09/18	2	81.90	17	80.72	84.30	-15	5,617	-0.27%
2020/09/16	5	77.08	0	0.00	76.20	5	5,639	0.09%
2020/09/15	7	75.73	8	76.49	77.90	-1	5,859	-0.02%
2020/09/14	1	73.60	6	72.00	73.20	-5	6,484	-0.08%
2020/09/11	3	72.37	2	73.90	72.50	1	6,448	0.02%
2020/09/09	10	77.80	3	76.50	76.20	7	6,357	0.11%
2020/09/08	8	73.50	6	69.78	79.50	2	6,465	0.03%
2020/09/07	5	75.98	4	75.35	73.70	1	6,794	0.01%
2020/09/04	5	79.88	11	79.48	79.60	-6	6,897	-0.09%
2020/09/03	1	81.10	0	0.00	81.10	1	7,026	0.01%
2020/09/02	6	83.78	3	83.10	83.20	3	7,141	0.04%
2020/09/01	1	82.50	1	83.60	82.40	0	7,202	0.00%
2020/08/31	1	85.60	5	85.80	84.80	-4	7,385	-0.05%
2020/08/28	1	87.40	1	87.80	85.90	0	7,430	0.00%
2020/08/27	13	86.44	2	86.55	86.00	11	7,414	0.15%
2020/08/26	17	89.34	15	89.42	90.00	2	7,324	0.03%
2020/08/25	4	84.60	0	0.00	84.00	4	7,237	0.06%
2020/08/24	3	88.40	1	87.90	87.50	2	7,179	0.03%
2020/08/21	10	88.10	4.5	87.00	88.10	5.5	7,111	0.08%
2020/08/19	2	94.60	22	95.82	95.00	-20	7,134	-0.28%
2020/08/18	0	0.00	4.5	91.74	92.00	-4.5	7,195	-0.06%
2020/08/14	0	0.00	2	86.25	86.30	-2	7,602	-0.03%
2020/08/13	2	83.05	0.5	84.00	84.00	1.5	7,629	0.02%
2020/08/12	4	86.85	5	89.78	89.90	-1	7,628	-0.01%
2020/08/11	5	85.92	0	0.00	83.00	5	7,683	0.07%
2020/08/10	9	89.34	1	88.40	89.40	8	7,876	0.10%
2020/08/07	3	86.87	3	86.37	88.40	0	7,921	0.00%
2020/08/06	26	95.41	20	93.70	88.90	6	7,784	0.08%
2020/08/05	25	95.03	16	94.68	97.30	9	7,510	0.12%
2020/08/04	22	86.71	7	86.39	88.70	15	7,303	0.21%
2020/08/03	9	78.93	11	78.19	80.70	-2	7,057	-0.03%
2020/07/31	5	73.40	3	73.40	73.40	2	7,025	0.03%
2020/07/30	0	0.00	4	66.80	66.80	-4	7,119	-0.06%
2020/07/29	9	57.78	7	61.19	60.80	2	7,196	0.03%
2020/07/28	2	63.70	4	63.78	63.70	-2	7,102	-0.03%
2020/07/27	5	72.02	2	70.70	70.70	3	7,029	0.04%
2020/07/24	0	0.00	6	82.08	78.50	-6	6,962	-0.09%
2020/07/23	2	80.40	22	82.55	83.50	-20	6,935	-0.29%
2020/07/22	0	0.00	5	76.20	76.20	-5	6,797	-0.07%
2020/07/21	7	69.30	72.1	69.30	69.30	-65.1	6,840	-0.95%
2020/07/20	0	0.00	1	77.00	77.00	-1	6,699	-0.01%
2020/07/17	3	85.50	10	85.50	85.50	-7	6,832	-0.10%
2020/07/16	14	102.64	8	99.69	95.00	6	7,106	0.08%
2020/07/14	0	0.00	3	117.00	117.00	-3	6,897	-0.04%
2020/07/13	6	130.00	3	130.00	130.00	3	6,907	0.04%
2020/07/10	6	149.67	3	130.50	144.00	3	6,869	0.04%
2020/07/09	0	0.00	1	145.00	145.00	-1	6,673	-0.01%
2020/07/08	0	0.00	1	132.00	132.00	-1	6,672	-0.01%
2020/07/03	1	99.70	1	99.70	99.70	0	6,600	0.00%
2020/07/02	1	90.40	0	0.00	90.70	1	6,491	0.02%
2020/07/01	2	81.25	3	79.97	82.50	-1	6,443	-0.02%
2020/06/30	2	71.50	0.8	75.00	75.00	1.2	6,365	0.02%
2020/06/29	3	68.33	7	69.00	69.00	-4	6,295	-0.06%
2020/06/23	0	0.00	16	60.27	60.50	-16	6,119	-0.26%
2020/06/22	11	60.29	35	60.39	63.40	-24	5,992	-0.40%
2020/06/19	53	57.59	36	57.61	57.70	17	5,721	0.30%
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/17	1	47.75	0	0.00	47.75	1	5,011	0.02%
2020/06/12	27	38.39	4	37.86	39.50	23	5,061	0.45%
2020/06/11	43	45.07	46	41.05	40.00	-3	4,892	-0.06%
2020/06/10	2	40.08	4.4	43.45	43.45	-2.4	4,432	-0.05%
2020/06/09	8	39.39	3	40.10	39.50	5	4,238	0.12%
2020/06/08	2	39.95	5	38.32	39.35	-3	4,075	-0.07%
2020/06/05	6	36.11	14.9	36.74	36.95	-8.9	3,890	-0.23%
2020/06/04	50	36.64	2	37.45	36.45	48	3,811	1.26%
2020/06/03	0	0.00	2	33.00	35.20	-2	3,625	-0.06%
2020/06/02	0	0.00	2	31.85	32.00	-2	3,549	-0.06%
2020/05/28	0	0.00	1	28.70	28.80	-1	3,430	-0.03%
2020/05/26	0	0.00	0.4	29.30	29.50	-0.4	3,390	-0.01%
2020/05/25	3	31.50	4	31.00	31.50	-1	3,372	-0.03%
2020/05/22	0	0.00	5	30.70	31.50	-5	3,336	-0.15%
2020/05/20	10	33.60	31	32.35	33.60	-21	3,205	-0.66%
2020/05/15	1	26.65	1	26.65	26.65	0	2,638	0.00%
2020/05/14	1	24.20	1.5	24.25	24.25	-0.5	2,507	-0.02%
2020/05/13	1	21.90	2	21.90	22.05	-1	2,282	-0.04%
2020/05/12	0	0.00	10	20.05	20.05	-10	2,200	-0.45%
2020/05/11	0	0.00	10	20.88	20.20	-10	2,204	-0.45%
2020/05/08	0	0.00	11	21.16	21.15	-11	2,175	-0.51%
2020/05/07	20	21.70	3	22.05	22.10	17	2,105	0.81%
2020/05/06	0	0.00	2.5	23.40	22.00	-2.5	2,043	-0.12%
2020/05/05	3	21.90	10	21.54	22.25	-7	1,938	-0.36%
2020/05/04	3	21.35	5	21.32	21.35	-2	1,830	-0.11%
2020/04/30	0	0.00	2	19.85	19.45	-2	1,738	-0.12%
2020/04/27	0	0.00	1	18.90	18.90	-1	1,676	-0.06%
2020/04/24	1	19.90	0	0.00	19.30	1	1,636	0.06%
2020/04/23	0	0.00	7	17.94	19.50	-7	1,568	-0.45%
2020/04/22	1	18.05	1	18.45	18.05	0	1,451	0.00%
2020/04/21	27	19.56	0	0.00	19.35	27	1,382	1.95%
2020/04/20	13	20.08	4	20.10	20.10	9	1,250	0.72%
2020/04/17	0	0.00	4	18.30	18.30	-4	943	-0.42%
2020/04/16	0	0.00	6	16.65	16.65	-6	938	-0.64%
2020/04/15	0	0.00	6	15.15	15.15	-6	925	-0.65%
2020/04/14	0	0.00	3	13.65	13.80	-3	915	-0.33%
2020/04/13	4	13.45	0	0.00	13.40	4	908	0.44%
2020/03/25	0	0.00	0.1	12.90	12.90	-0.1	890	-0.01%
2020/03/20	2	12.70	0	0.00	13.15	2	880	0.23%
2020/03/19	0	0.00	15	11.70	12.05	-15	862	-1.74%
2020/03/13	2	12.90	2	12.70	13.20	0	796	0.00%
2020/03/11	6	15.60	0	0.00	15.10	6	764	0.79%
2020/03/09	0	0.00	10	16.00	15.50	-10	750	-1.33%
2020/03/05	1	14.20	0	0.00	14.30	1	659	0.15%
2020/03/04	2	14.18	0	0.00	14.15	2	658	0.30%
2020/03/02	1	14.00	0	0.00	14.20	1	658	0.15%
2020/02/27	4	14.50	0	0.00	14.35	4	647	0.62%
2020/02/26	3	14.88	13	14.87	14.80	-10	636	-1.57%
2020/02/25	2	14.35	3	14.80	14.80	-1	636	-0.16%
2020/02/24	0	0.00	2	14.50	14.50	-2	638	-0.31%
2020/02/20	0	0.00	0.2	14.20	14.25	-0.2	645	-0.03%
2020/02/18	1	14.15	0	0.00	14.10	1	642	0.16%
2020/02/17	1	14.20	0	0.00	14.15	1	639	0.16%
2020/02/12	2	14.85	5	14.95	14.60	-3	626	-0.48%
2020/02/07	0.5	13.90	0	0.00	13.95	0.5	577	0.09%
2020/02/04	10	13.90	0	0.00	13.85	10	569	1.76%
2020/01/31	2	13.80	0	0.00	13.95	2	556	0.36%
2020/01/17	0	0.00	3	14.05	14.00	-3	531	-0.56%
2020/01/13	0	0.00	1	14.10	14.20	-1	518	-0.19%
2020/01/10	1	14.60	0	0.00	14.85	1	495	0.20%
2020/01/09	0	0.00	10	14.50	14.50	-10	481	-2.08%
2019/12/26	2	14.70	0	0.00	14.80	2	485	0.41%
2019/12/20	1	14.60	0	0.00	14.55	1	521	0.19%
2019/12/12	1	14.65	0	0.00	14.65	1	525	0.19%
2019/12/11	1	14.75	0	0.00	14.75	1	521	0.19%
2019/12/10	7	14.95	0	0.00	14.90	7	515	1.36%
2019/12/05	0	0.00	10	15.04	15.30	-10	477	-2.09%
2019/12/04	0	0.00	2	14.40	14.40	-2	436	-0.46%
2019/12/02	0	0.00	2	14.30	14.30	-2	431	-0.46%
2019/11/27	0	0.00	7	14.13	14.20	-7	426	-1.64%
2019/11/26	6	14.13	0	0.00	14.05	6	423	1.42%
2019/11/25	0	0.00	10	14.40	14.15	-10	420	-2.38%
2019/11/22	6	14.50	10	14.45	14.40	-4	413	-0.97%
2019/11/21	6	14.12	10	14.26	14.35	-4	378	-1.06%
2019/11/20	20	13.95	10	13.94	14.00	10	355	2.81%
2019/11/13	2	13.53	0	0.00	13.40	2	347	0.58%
2019/11/08	0	0.00	10	13.45	13.40	-10	351	-2.85%
2019/11/06	0	0.00	3	13.60	13.50	-3	353	-0.85%
2019/11/04	2	13.33	0	0.00	13.30	2	346	0.58%
2019/10/31	1	13.35	0	0.00	13.35	1	347	0.29%
2019/10/29	2	13.45	0	0.00	13.30	2	355	0.56%
2019/10/25	1	13.30	0	0.00	13.30	1	367	0.27%
2019/10/21	4	13.46	0	0.00	13.40	4	389	1.03%
2019/10/17	20	13.50	0	0.00	13.45	20	403	4.95%
2019/10/16	0	0.00	3	13.60	13.50	-3	417	-0.72%
2019/10/14	1	13.15	0	0.00	13.15	1	490	0.20%
2019/10/09	2	13.20	0	0.00	13.25	2	552	0.36%
2019/10/08	5	13.31	0	0.00	13.30	5	547	0.91%
2019/10/07	0	0.00	6	13.35	13.40	-6	540	-1.11%
2019/10/04	1	13.50	0	0.00	13.40	1	538	0.19%
2019/10/03	6	13.50	0	0.00	13.50	6	537	1.12%
2019/10/02	3	13.60	0	0.00	13.60	3	535	0.56%
2019/10/01	4	13.80	1	13.75	13.80	3	533	0.56%
2019/09/27	3	13.93	5	13.90	13.90	-2	532	-0.38%
2019/09/26	12	14.64	0	0.00	14.30	12	524	2.29%
2019/09/25	2	14.23	4	14.50	14.50	-2	512	-0.39%
2019/09/23	2	14.05	0	0.00	14.10	2	495	0.40%
2019/09/20	1	14.10	2	14.15	14.05	-1	492	-0.20%
2019/09/19	0	0.00	8	14.08	14.10	-8	491	-1.63%
2019/09/17	0	0.00	3	14.10	14.10	-3	498	-0.60%
2019/09/11	2	14.03	0	0.00	14.05	2	496	0.40%
2019/09/10	0	0.00	1	13.95	14.00	-1	497	-0.20%
2019/09/09	0	0.00	2	14.00	13.95	-2	495	-0.40%
2019/09/02	4	13.63	0	0.00	13.80	4	488	0.82%
2019/08/27	0	0.00	5	13.60	13.60	-5	481	-1.04%
2019/08/23	0	0.00	5	13.87	13.75	-5	480	-1.04%
2019/08/21	0	0.00	1	13.75	13.75	-1	473	-0.21%
2019/08/20	0	0.00	2	13.50	13.55	-2	470	-0.43%
2019/08/15	2	13.25	0	0.00	13.30	2	465	0.43%
2019/08/14	0	0.00	2	13.50	13.40	-2	467	-0.43%
2019/08/13	2	13.25	0	0.00	13.25	2	463	0.43%
2019/08/12	0	0.00	0.5	13.20	13.25	-0.5	467	-0.11%
2019/08/07	0	0.00	1	13.15	13.20	-1	467	-0.21%
2019/08/05	2	13.35	0	0.00	13.30	2	475	0.42%
2019/08/01	0	0.00	1	13.70	13.65	-1	480	-0.21%
2019/07/31	5	13.57	0	0.00	13.55	5	480	1.04%
2019/07/30	2	13.80	0	0.00	13.75	2	470	0.43%
2019/07/25	2	14.05	0	0.00	14.05	2	461	0.43%
2019/07/19	2	14.25	5	14.20	14.25	-3	447	-0.67%
2019/07/18	0	0.00	7	14.52	14.45	-7	440	-1.59%
2019/07/17	3	14.18	0	0.00	14.05	3	422	0.71%
2019/07/16	1	14.50	0	0.00	14.50	1	396	0.25%
2019/07/15	4	14.55	53	14.95	14.95	-49	334	-14.63%
2019/07/12	2	13.55	0	0.00	13.60	2	272	0.73%
2019/07/03	0	0.00	8	13.40	13.40	-8	290	-2.75%
2019/07/02	2	13.40	0	0.00	13.50	2	294	0.68%
2019/06/24	1	13.65	0	0.00	13.65	1	302	0.33%
2019/06/14	2	13.70	0	0.00	13.70	2	326	0.61%
2019/06/12	0	0.00	2	13.60	13.60	-2	347	-0.57%
2019/06/10	2	13.70	0	0.00	13.65	2	406	0.49%
2019/06/06	0	0.00	2	13.70	13.65	-2	512	-0.39%
2019/06/03	2	13.65	0	0.00	13.65	2	754	0.26%
2019/05/28	1	13.70	0	0.00	13.70	1	759	0.13%
2019/05/24	0	0.00	3	14.00	14.00	-3	763	-0.39%
2019/05/21	4	13.99	0	0.00	14.00	4	777	0.51%
2019/05/16	1	14.00	0	0.00	14.00	1	780	0.13%
2019/05/13	2	13.40	0	0.00	14.00	2	797	0.25%
2019/05/10	0	0.00	10	13.66	13.65	-10	796	-1.26%
2019/05/08	4	14.13	0	0.00	14.05	4	810	0.49%
2019/04/30	2	14.50	12	14.61	14.65	-10	831	-1.20%
2019/04/29	4	14.75	5	14.75	14.70	-1	830	-0.12%
2019/04/26	3	14.93	0	0.00	14.95	3	831	0.36%
2019/04/25	0	0.00	2	14.90	14.85	-2	831	-0.24%
2019/04/24	3	14.75	0	0.00	14.75	3	832	0.36%
2019/04/18	2	14.90	1	14.90	14.80	1	847	0.12%
2019/04/15	2	15.15	2.2	15.15	15.10	-0.2	925	-0.02%
2019/04/11	0	15.25	0	0.00	15.20	0	978	0.00%
2019/04/10	5	15.68	0	0.00	15.55	5	987	0.51%
2019/04/09	1	15.45	6	15.43	15.45	-5	987	-0.51%
2019/04/03	0	0.00	11	15.07	15.05	-11	988	-1.11%
2019/04/02	4	15.05	6	14.90	14.90	-2	989	-0.20%
2019/04/01	2	15.00	0	0.00	15.00	2	986	0.20%
2019/03/29	4	15.08	2	15.20	15.30	2	982	0.20%
2019/03/28	2	15.10	2	15.00	15.00	0	983	0.00%
2019/03/27	2	15.25	2	15.25	15.25	0	986	0.00%
2019/03/26	4	15.50	0	0.00	15.50	4	988	0.40%
2019/03/21	4	15.94	0	0.00	15.90	4	1,019	0.39%
2019/03/20	14	15.85	0	0.00	15.80	14	1,036	1.35%
2019/03/19	3	15.88	0	0.00	15.90	3	1,045	0.29%
2019/03/18	4	15.85	0	0.00	15.85	4	1,064	0.38%
2019/03/15	2	16.35	0	0.00	16.25	2	1,070	0.19%
2019/03/13	4	16.98	12.1	17.08	16.90	-8.1	1,082	-0.74%
2019/03/12	7.1	16.69	0	0.00	17.50	7.1	1,055	0.67%
2019/03/11	1	16.25	7	15.97	17.00	-6	984	-0.61%
2019/03/08	3	15.82	18	15.72	16.10	-15	945	-1.59%
2019/03/07	1	15.00	0	0.00	15.45	1	1,011	0.10%
2019/02/25	2	14.15	0	0.00	14.15	2	1,030	0.19%
2019/02/21	0	0.00	0.2	14.65	14.65	-0.2	1,027	-0.02%
2019/02/15	1	14.80	0	0.00	14.70	1	1,023	0.10%
2019/02/13	3	14.95	0	0.00	14.90	3	1,014	0.30%
2019/02/12	1	14.90	0	0.00	14.85	1	1,009	0.10%
2019/01/29	0	0.00	13	14.15	14.50	-13	984	-1.32%
2019/01/25	0	0.00	1	14.65	14.40	-1	978	-0.10%
2019/01/24	0	0.00	1	14.15	14.45	-1	966	-0.10%
2019/01/18	1	14.00	0	0.00	13.95	1	977	0.10%
2019/01/14	0	0.00	2	14.10	14.10	-2	978	-0.20%
2019/01/10	1	14.15	0	0.00	14.15	1	969	0.10%
2019/01/09	5	14.22	3	14.15	14.15	2	966	0.21%
2019/01/08	2	14.18	1	14.35	14.25	1	952	0.11%
2019/01/07	5	14.14	7	14.21	14.10	-2	922	-0.22%
2019/01/04	2	13.58	0	0.00	14.05	2	891	0.22%
2019/01/03	4	13.63	4	13.73	13.80	0	889	0.00%
2019/01/02	4	12.96	0	0.00	13.00	4	889	0.45%
2018/12/28	2	12.65	0	0.00	12.60	2	910	0.22%
2018/12/26	0	0.00	4	12.55	12.45	-4	972	-0.41%
2018/12/24	4	12.83	0	0.00	12.85	4	997	0.40%
2018/12/18	14	13.44	0	0.00	13.20	14	975	1.43%
2018/12/14	2	13.05	0	0.00	13.10	2	945	0.21%
2018/12/13	0	0.00	104	13.18	13.25	-104	937	-11.09%	大賣/鉅額交易
2018/12/12	12	12.59	0	0.00	12.70	12	917	1.31%
2018/12/07	2	13.15	0	0.00	13.30	2	865	0.23%
2018/12/06	10	13.50	9	13.31	13.30	1	857	0.12%
2018/12/03	11	14.08	0	0.00	14.05	11	800	1.37%
2018/11/30	7	14.26	0	0.00	14.05	7	749	0.93%
2018/11/27	2	15.10	3	15.28	15.10	-1	550	-0.18%
2018/11/23	0	0.00	2	16.10	16.10	-2	525	-0.38%
2018/11/20	4	16.83	5	16.75	16.75	-1	513	-0.19%
2018/11/16	8	16.70	0	0.00	16.75	8	502	1.59%
2018/11/15	0	0.00	8	16.45	16.65	-8	502	-1.59%
2018/11/14	0	0.00	7	16.67	16.55	-7	502	-1.39%
2018/11/12	2	16.85	0	0.00	16.90	2	527	0.38%
2018/11/07	6	16.77	0	0.00	16.80	6	546	1.10%
2018/11/06	2	16.90	0	0.00	16.65	2	559	0.36%
2018/10/31	2	16.50	0	0.00	16.70	2	586	0.34%
2018/10/30	7	16.46	0	0.00	16.40	7	590	1.19%
2018/10/29	8	16.58	0	0.00	16.75	8	616	1.30%
2018/10/25	0	0.00	3	16.60	16.25	-3	604	-0.50%
2018/10/23	0	0.00	5	17.07	16.90	-5	606	-0.82%
2018/10/17	5	17.20	0	0.00	17.15	5	614	0.81%
2018/10/12	1	16.95	0	0.00	17.20	1	649	0.15%
2018/10/11	0	0.00	2	17.05	17.15	-2	655	-0.30%
2018/10/08	21	18.25	0	0.00	19.50	21	633	3.32%
2018/10/05	0	0.00	5	18.98	18.80	-5	614	-0.81%
2018/09/27	2	17.85	11	17.80	17.90	-9	585	-1.54%
2018/09/25	2	17.80	0	0.00	17.75	2	589	0.34%
2018/09/17	2	17.65	0	0.00	17.60	2	603	0.33%
2018/09/14	2	17.80	0	0.00	17.80	2	609	0.33%
2018/09/13	5	17.80	0	0.00	17.85	5	616	0.81%
2018/09/12	6	17.93	0	0.00	17.95	6	633	0.95%
2018/09/11	4	17.80	0	0.00	17.70	4	634	0.63%
2018/09/07	3	18.20	0	0.00	17.80	3	640	0.47%
2018/09/06	4	17.63	0	0.00	17.65	4	640	0.62%
2018/08/31	1	17.85	0	0.00	18.00	1	681	0.15%
2018/08/29	0	0.00	5	17.70	17.70	-5	714	-0.70%
2018/08/24	0	0.00	5	17.60	17.50	-5	1,138	-0.44%
2018/08/23	10	17.68	0	0.00	17.75	10	1,155	0.87%
2018/08/21	1	17.50	2	17.60	17.50	-1	1,158	-0.09%
2018/08/20	3	17.27	0	0.00	17.30	3	1,159	0.26%
2018/08/17	3	18.15	1	17.75	17.70	2	1,148	0.17%
2018/08/16	5	18.02	0	0.00	18.00	5	1,141	0.44%
2018/08/15	0	0.00	2	18.25	18.30	-2	1,141	-0.18%
2018/08/13	0	0.00	15	19.12	18.80	-15	1,141	-1.31%
2018/08/10	1	19.55	0	0.00	19.50	1	1,133	0.09%
2018/08/08	0	0.00	5	19.95	19.95	-5	1,114	-0.45%
2018/08/07	1	20.20	0	0.00	20.00	1	1,116	0.09%
2018/08/06	2	20.00	0	0.00	20.00	2	1,115	0.18%
2018/08/03	6	20.13	0	0.00	20.00	6	1,125	0.53%
2018/07/24	0	0.00	2	20.38	20.20	-2	1,251	-0.16%
2018/07/23	0	0.00	10	20.15	20.15	-10	1,251	-0.80%
2018/07/19	0	0.00	1	20.90	20.50	-1	1,256	-0.08%
2018/07/18	3	20.73	0	0.00	20.65	3	1,235	0.24%
2018/07/16	0	0.00	0.3	20.60	20.70	-0.3	1,222	-0.02%
2018/07/12	0	0.00	2	21.10	20.70	-2	1,190	-0.17%
2018/07/11	6	20.28	0	0.00	20.15	6	1,152	0.52%
2018/07/09	5	20.05	0	0.00	20.00	5	1,157	0.43%
2018/07/06	2	19.95	1	19.90	19.90	1	1,163	0.09%
2018/07/04	0	0.00	1	20.00	20.10	-1	1,175	-0.09%
2018/06/29	0	0.00	2	20.25	20.25	-2	1,196	-0.17%
2018/06/25	1	20.55	0	0.00	20.50	1	1,251	0.08%
2018/06/22	1	20.70	0	0.00	20.60	1	1,301	0.08%
2018/06/20	0	0.00	1	20.60	20.50	-1	1,390	-0.07%
2018/06/15	0	0.00	1	21.20	21.00	-1	1,405	-0.07%
2018/06/14	0	0.00	3	20.85	20.80	-3	1,406	-0.21%
2018/06/13	0	0.00	2	20.80	20.75	-2	1,418	-0.14%
2018/06/11	0	0.00	5	20.95	20.70	-5	1,437	-0.35%
2018/06/08	0	0.00	5	21.20	21.05	-5	1,435	-0.35%
2018/06/07	0	0.00	1	21.55	21.20	-1	1,431	-0.07%
2018/06/06	8	21.46	1	21.40	21.30	7	1,421	0.49%
2018/06/05	5	21.72	11	21.85	21.70	-6	1,402	-0.43%
2018/06/04	108	22.45	6	22.60	22.45	102	1,363	7.48%	大買/鉅額交易
2018/06/01	8	21.56	35	21.61	21.65	-27	1,163	-2.32%
2018/05/31	2	20.18	0	0.00	20.40	2	998	0.20%
2018/05/29	0	0.00	5	20.00	20.00	-5	995	-0.50%
2018/05/24	2	20.20	0	0.00	20.30	2	999	0.20%
2018/05/18	1	20.15	0	0.00	20.05	1	987	0.10%
2018/05/17	0	0.00	3	20.30	20.20	-3	992	-0.30%
2018/05/11	7	20.34	0	0.00	20.30	7	1,019	0.69%
2018/05/08	5	21.03	0	0.00	20.90	5	1,009	0.50%
2018/05/07	0	0.00	1	21.00	20.90	-1	987	-0.10%
2018/05/04	0	0.00	2	21.00	20.95	-2	998	-0.20%
2018/05/02	2	21.90	0	0.00	21.75	2	961	0.21%
2018/04/30	2	20.43	0	0.00	20.40	2	874	0.23%
2018/04/27	0	0.00	5	20.20	20.35	-5	877	-0.57%
2018/04/26	30	20.60	0	0.00	20.15	30	886	3.38%
2018/04/25	0	0.00	2	20.45	20.35	-2	892	-0.22%
2018/04/19	1	20.70	10	20.63	20.60	-9	1,041	-0.86%
2018/04/18	1	20.40	5	20.35	20.35	-4	1,087	-0.37%
2018/04/17	1	20.55	0	0.00	20.30	1	1,086	0.09%
2018/04/13	0	21.10	0	0.00	21.20	0	1,087	0.00%
2018/04/12	1	21.60	0	0.00	21.60	1	1,085	0.09%
2018/04/10	0	0.00	1	22.05	21.50	-1	1,080	-0.09%
2018/04/09	1	21.85	0	0.00	21.85	1	1,071	0.09%
2018/03/31	5	21.45	0	0.00	21.45	5	1,051	0.48%
2018/03/29	0	0.00	1	22.20	21.85	-1	1,044	-0.10%
2018/03/27	0	21.60	1	21.85	21.70	-1	1,006	-0.10%
2018/03/26	7	22.84	10	22.57	22.60	-3	952	-0.31%
2018/03/22	0	0.00	5	21.45	21.35	-5	850	-0.59%
2018/03/20	5	21.85	0	0.00	21.85	5	858	0.58%
2018/03/19	0	0.00	16	21.57	21.70	-16	847	-1.89%
2018/03/16	5	21.30	0	0.00	21.20	5	836	0.60%
2018/03/07	5	20.95	1	20.90	20.90	4	831	0.48%
2018/03/05	2	21.00	0	0.00	20.95	2	835	0.24%
2018/03/02	1	20.45	1	20.55	20.60	0	825	0.00%
2018/03/01	1	20.40	0	0.00	20.85	1	827	0.12%
2018/02/26	0	0.00	1	20.55	20.55	-1	830	-0.12%
2018/02/23	0	0.00	1	20.60	20.60	-1	836	-0.12%
2018/02/22	1	20.40	0	0.00	20.45	1	855	0.12%
2018/02/21	1	20.15	0	0.00	20.45	1	900	0.11%
2018/02/09	4	19.84	0	0.00	20.10	4	982	0.41%
2018/02/08	2	20.35	0	0.00	20.35	2	977	0.20%
2018/02/07	0	0.00	1	20.40	20.30	-1	981	-0.10%
2018/02/06	1	20.00	0	0.00	20.10	1	986	0.10%
2018/02/02	3	21.87	0	0.00	21.80	3	994	0.30%
2018/01/31	0	0.00	5	21.95	22.00	-5	994	-0.50%
2018/01/26	0	0.00	10	22.50	22.55	-10	984	-1.02%
2018/01/23	1	22.90	0	0.00	22.50	1	985	0.10%
2018/01/22	0	0.00	1	22.85	22.75	-1	981	-0.10%
2018/01/19	12	22.67	0	0.00	22.65	12	974	1.23%
2018/01/18	1	22.75	0	0.00	22.55	1	962	0.10%
2018/01/17	1	22.60	0	0.00	22.60	1	955	0.10%
2018/01/16	5	23.10	1	23.10	22.95	4	946	0.42%
2018/01/15	11	23.43	10	23.15	23.05	1	912	0.11%
2018/01/12	5	22.65	0	0.00	22.60	5	811	0.62%
2018/01/11	5	22.20	0	0.00	22.20	5	764	0.65%
2018/01/08	3	22.13	15	22.20	22.20	-12	756	-1.59%
2018/01/05	5	21.92	0	0.00	22.05	5	750	0.67%
2018/01/02	0	0.00	3	22.15	22.15	-3	742	-0.41%