中天 (4128)-元大-台南券商分點個股進出

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
39.25
漲跌
▲0.20
漲幅
+0.51%
成交量
618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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中天 (4128)籌碼相關－元大-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/10/17	3	39.27	1	39.85	39.25	2	3,052	0.07%
2024/10/15	0	0.00	4	39.35	39.35	-4	3,153	-0.13%
2024/10/14	0	0.00	0	39.25	39.20	0	3,178	0.00%
2024/10/11	7.1	39.41	1	39.25	39.25	6.1	3,184	0.19%
2024/10/09	0.1	40.05	0	0.00	40.10	0.1	3,198	0.00%
2024/10/08	0.1	40.65	0	0.00	40.45	0.1	3,188	0.00%
2024/10/07	0	41.05	0	0.00	40.70	0	3,208	0.00%
2024/09/30	1	41.30	8	41.50	41.05	-7	3,229	-0.22%
2024/09/26	5	40.55	5	41.25	40.45	0	3,237	0.00%
2024/09/23	5	40.05	2	40.48	40.05	3	3,344	0.09%
2024/09/20	0.1	40.65	0	0.00	40.50	0.1	3,433	0.00%
2024/09/19	1	40.75	0	0.00	40.70	1	3,429	0.03%
2024/09/18	0.1	41.20	0	0.00	40.60	0.1	3,438	0.00%
2024/09/16	0.5	41.05	1	40.30	41.20	-0.5	3,449	-0.01%
2024/09/13	0	0.00	1	42.65	42.50	-1	3,445	-0.03%
2024/09/12	1	43.15	0	0.00	42.85	1	3,463	0.03%
2024/09/10	2.5	43.32	2	41.78	41.80	0.5	3,475	0.01%
2024/09/09	9	43.47	9.2	43.39	43.55	-0.2	3,430	-0.01%
2024/09/06	0	0.00	1.1	40.36	40.30	-1.1	3,345	-0.03%
2024/09/05	0.2	40.36	15	40.73	40.20	-14.8	3,372	-0.44%
2024/08/29	10	43.17	0	0.00	42.20	10	3,430	0.29%
2024/08/28	2	45.28	9.1	45.20	45.05	-7.1	3,375	-0.21%
2024/08/27	0.1	44.30	3	44.57	44.65	-3	3,348	-0.09%
2024/08/26	0.1	44.30	2.1	44.56	44.00	-2	3,338	-0.06%
2024/08/22	0	0.00	5.3	43.56	43.90	-5.3	3,300	-0.16%
2024/08/20	0	0.00	5	41.75	41.75	-5	3,281	-0.15%
2024/08/16	0.1	40.30	5	40.15	40.30	-4.9	3,292	-0.15%
2024/08/15	1	38.80	7	39.42	39.40	-6	3,280	-0.18%
2024/08/14	1	37.80	5	38.25	38.75	-4	3,283	-0.12%
2024/08/13	0	0.00	10	37.45	37.40	-10	3,275	-0.31%
2024/08/12	2	37.58	5	37.15	37.40	-3	3,334	-0.09%
2024/08/07	0	0.00	15	36.12	36.60	-15	3,315	-0.45%
2024/08/06	14	34.91	0	0.00	34.20	14	3,282	0.43%
2024/08/05	27.2	37.12	5	36.33	36.05	22.2	3,214	0.69%
2024/08/02	7	40.03	1	40.05	40.05	6	3,133	0.19%
2024/08/01	5	40.87	4	41.03	41.20	1	3,114	0.03%
2024/07/31	0.1	40.75	2	40.60	40.45	-1.9	3,101	-0.06%
2024/07/29	24.2	42.71	4	42.43	41.00	20.2	3,037	0.67%
2024/07/26	83.1	46.65	157.8	45.56	44.65	-74.7	2,903	-2.57%	大賣/
2024/07/23	44	45.88	142	46.15	46.45	-98	2,678	-3.66%	大賣/
2024/07/22	26	45.07	27	45.04	45.45	-1	2,261	-0.05%
2024/07/19	6	42.20	1	42.85	41.35	5	1,895	0.26%
2024/07/18	6.1	42.23	0	0.00	42.30	6.1	1,843	0.33%
2024/07/17	0	0.00	3	41.75	41.80	-3	1,760	-0.17%
2024/07/10	1	40.10	3	40.05	40.05	-2	1,753	-0.11%
2024/07/09	0	0.00	5	40.20	40.10	-5	1,761	-0.28%
2024/07/02	1	41.40	0	0.00	40.85	1	1,730	0.06%
2024/07/01	0	41.05	2	41.38	41.55	-2	1,711	-0.12%
2024/06/28	6	41.63	1	41.75	41.45	5	1,685	0.30%
2024/06/27	16	41.09	13	40.63	40.35	3	1,648	0.18%
2024/06/26	14	41.36	1	41.80	41.25	13	1,614	0.80%
2024/06/24	1	39.80	0	0.00	40.05	1	1,539	0.06%
2024/06/21	0	0.00	2	40.20	40.20	-2	1,542	-0.13%
2024/06/20	1	40.20	2	40.20	40.20	-1	1,536	-0.07%
2024/06/19	1	39.60	0	0.00	39.60	1	1,531	0.07%
2024/06/18	0	0.00	0	39.90	39.90	0	1,531	0.00%
2024/06/14	1	39.90	0	0.00	39.75	1	1,536	0.07%
2024/06/13	3	39.92	0	0.00	39.85	3	1,545	0.20%
2024/06/12	2	40.35	6	39.88	40.30	-4	1,542	-0.26%
2024/06/11	0	0.00	8	40.55	40.25	-8	1,538	-0.52%
2024/06/07	1	40.25	10	40.40	40.25	-9	1,542	-0.58%
2024/06/06	4	40.56	3	40.55	40.05	1	1,546	0.06%
2024/06/05	1	41.10	1	40.70	41.50	0	1,528	0.00%
2024/06/04	4	40.41	0	0.00	40.20	4	1,583	0.25%
2024/06/03	1	40.10	0	0.00	40.15	1	1,763	0.06%
2024/05/31	0	0.00	1	40.20	40.60	-1	1,773	-0.06%
2024/05/30	1	39.80	0	0.00	39.60	1	1,772	0.06%
2024/05/29	5	40.05	0	0.00	40.00	5	1,775	0.28%
2024/05/28	1	40.50	0	0.00	40.35	1	1,778	0.06%
2024/05/27	5	40.05	0	0.00	40.10	5	1,775	0.28%
2024/05/24	2	40.18	0	0.00	40.00	2	1,765	0.11%
2024/05/22	2	41.20	1	41.95	41.20	1	1,713	0.06%
2024/05/13	2	41.05	5	41.05	40.90	-3	1,638	-0.18%
2024/05/09	0	0.00	5	40.85	40.80	-5	1,649	-0.30%
2024/05/08	1	41.20	0	0.00	41.40	1	1,658	0.06%
2024/04/30	0	0.00	2	41.45	41.80	-2	1,681	-0.12%
2024/04/29	0	0.00	1	41.25	41.95	-1	1,684	-0.06%
2024/04/26	1	40.55	0	0.00	40.80	1	1,684	0.06%
2024/04/22	0	0.00	4	39.88	40.30	-4	1,691	-0.24%
2024/04/19	1	39.80	0	0.00	39.60	1	1,665	0.06%
2024/04/18	2	41.00	0	0.00	41.85	2	1,626	0.12%
2024/04/17	1.1	41.62	0	0.00	41.50	1.1	1,606	0.07%
2024/04/16	5	42.25	0	0.00	41.65	5	1,600	0.31%
2024/04/15	1.7	43.76	0	0.00	43.65	1.7	1,576	0.11%
2024/04/12	0	0.00	1	45.70	44.85	-1	1,567	-0.06%
2024/04/11	1	45.45	0	0.00	45.30	1	1,554	0.06%
2024/04/10	2	45.30	0	0.00	45.35	2	1,572	0.13%
2024/04/09	0	0.00	1	44.95	44.80	-1	1,570	-0.06%
2024/04/08	0	0.00	5	45.25	45.10	-5	1,565	-0.32%
2024/04/01	2	44.75	0	0.00	44.75	2	1,577	0.13%
2024/03/29	1.1	44.41	0	0.00	44.70	1.1	1,568	0.07%
2024/03/25	1.1	44.90	1	44.95	44.80	0.1	1,558	0.00%
2024/03/22	1	44.55	6	44.40	44.45	-5	1,565	-0.32%
2024/03/20	6	43.18	0	0.00	43.40	6	1,553	0.39%
2024/03/19	1	43.15	0	0.00	43.05	1	1,547	0.06%
2024/03/15	1	43.95	0	0.00	43.90	1	1,535	0.07%
2024/03/13	5.3	44.65	0	0.00	44.25	5.3	1,515	0.35%
2024/03/12	0.4	45.35	0	0.00	45.00	0.4	1,492	0.03%
2024/03/11	0	45.45	0	0.00	45.20	0	1,497	0.00%
2024/03/08	6.3	46.74	1	48.35	45.50	5.3	1,514	0.35%
2024/03/07	21	43.90	3	48.50	48.85	18	1,426	1.26%
2024/03/06	0.5	44.60	5	44.60	44.50	-4.5	1,259	-0.36%
2024/03/05	0	0.00	11	45.33	44.90	-11	1,257	-0.87%
2024/03/04	0	0.00	11.3	45.41	45.10	-11.3	1,256	-0.90%
2024/03/01	2	46.05	0	0.00	45.75	2	1,262	0.16%
2024/02/27	0	0.00	1	46.55	46.25	-1	1,347	-0.07%
2024/02/15	5	45.35	0	0.00	45.35	5	1,788	0.28%
2024/02/05	2	45.95	5	45.90	45.90	-3	1,957	-0.15%
2024/02/02	0	0.00	5	46.70	46.50	-5	2,879	-0.17%
2024/02/01	6	46.13	0	0.00	46.05	6	3,056	0.20%
2024/01/31	0.1	46.69	0.3	46.55	46.45	-0.1	3,603	0.00%
2024/01/30	0.1	46.90	0	0.00	46.60	0.1	3,816	0.00%
2024/01/29	1	47.90	1	47.75	47.65	0	3,813	0.00%
2024/01/25	1.2	47.53	0	0.00	47.60	1.2	3,832	0.03%
2024/01/23	0.1	48.25	0	0.00	48.30	0.1	3,873	0.00%
2024/01/17	5	47.35	8	47.65	46.95	-3	4,107	-0.07%
2024/01/16	0	0.00	1	47.96	48.00	-1	4,168	-0.03%
2024/01/15	0	0.00	1	48.80	49.00	-1	4,228	-0.02%
2024/01/11	1	48.50	0	0.00	48.80	1	4,537	0.02%
2024/01/10	5	48.35	0	0.00	48.90	5	4,536	0.11%
2023/12/28	0	0.00	1	50.30	50.30	-1	4,494	-0.02%
2023/12/27	2	51.40	0	0.00	50.70	2	4,486	0.04%
2023/12/25	1	50.70	0	0.00	49.85	1	4,440	0.02%
2023/12/19	0	0.00	5	49.60	49.50	-5	4,415	-0.11%
2023/12/18	1	50.10	1	50.50	50.10	0	4,396	0.00%
2023/12/14	1.1	50.14	0	0.00	50.20	1.1	4,406	0.02%
2023/12/08	0.1	50.60	0	0.00	50.40	0.1	4,416	0.00%
2023/12/06	1	50.50	0.5	50.50	50.60	0.5	4,406	0.01%
2023/12/05	10	51.10	0	0.00	50.90	10	4,385	0.23%
2023/12/01	1	52.70	0	0.00	52.30	1	4,337	0.02%
2023/11/28	1.1	52.30	0	0.00	52.00	1.1	4,306	0.03%
2023/11/27	7	53.27	2	52.85	52.50	5	4,301	0.12%
2023/11/24	0.3	53.00	0	0.00	52.50	0.3	4,254	0.01%
2023/11/23	1	51.90	2.2	52.45	52.50	-1.2	4,238	-0.03%
2023/11/21	1.1	51.41	0	0.00	52.00	1.1	4,163	0.03%
2023/11/17	1.1	51.44	0	0.00	51.40	1.1	4,111	0.03%
2023/11/16	0	0.00	1	52.80	52.10	-1	4,060	-0.02%
2023/11/15	1	52.99	2	53.30	52.60	-1	3,995	-0.02%
2023/11/14	10.7	53.22	5	53.10	52.60	5.7	3,935	0.14%
2023/11/13	8.5	55.41	6	55.83	55.20	2.5	3,785	0.07%
2023/11/10	34	59.31	23.2	59.79	56.60	10.8	3,606	0.30%
2023/11/09	2	56.90	2	57.00	56.10	0	2,686	0.00%
2023/11/08	18.2	55.82	21.2	55.63	57.20	-3	2,573	-0.12%
2023/11/07	2	55.60	2.3	55.03	55.60	-0.3	2,020	-0.01%
2023/11/06	2	51.00	1	50.30	50.60	1	1,810	0.06%
2023/11/02	3	50.90	1	50.70	50.60	2	1,795	0.11%
2023/10/31	3	52.70	3	52.70	51.30	0	1,784	0.00%
2023/10/30	5	53.14	5	52.52	52.40	0	1,773	0.00%
2023/10/27	2	52.95	1	53.80	53.80	1	1,731	0.06%
2023/10/26	5	52.46	4	53.05	51.90	1	1,644	0.06%
2023/10/25	1	53.30	2	53.15	52.50	-1	1,608	-0.06%
2023/10/24	15	52.15	14	52.26	52.70	1	1,547	0.06%
2023/10/20	2	50.25	2	50.15	49.90	0	1,440	0.00%
2023/10/19	7	50.97	5.1	51.66	51.50	1.9	1,375	0.14%
2023/10/18	1	48.30	0	0.00	47.90	1	1,149	0.09%
2023/10/16	1	49.80	2	49.55	49.60	-1	1,194	-0.08%
2023/10/12	4	48.60	4	48.55	48.75	0	1,257	0.00%
2023/10/06	1	49.65	1	49.05	49.05	0	1,326	0.00%
2023/09/28	0	0.00	0.3	48.35	48.30	-0.3	1,383	-0.02%
2023/09/27	1	48.30	0	0.00	48.70	1	1,391	0.07%
2023/09/25	1	49.35	0	0.00	49.35	1	1,422	0.07%
2023/09/22	1	49.05	3.2	49.04	49.10	-2.2	1,451	-0.15%
2023/09/20	0	0.00	1	50.50	49.80	-1	1,500	-0.07%
2023/09/19	1	50.90	1	50.50	50.30	0	1,568	0.00%
2023/09/18	1	52.10	1	52.10	51.90	0	1,562	0.00%
2023/09/15	0	0.00	0.8	51.70	51.70	-0.8	1,575	-0.05%
2023/09/14	0	0.00	0.4	51.00	51.30	-0.4	1,567	-0.02%
2023/09/12	0	0.00	10	49.40	50.10	-10	1,614	-0.62%
2023/09/11	0	0.00	1	49.70	49.45	-1	1,669	-0.06%
2023/09/06	0	49.15	0	0.00	48.90	0	1,711	0.00%
2023/09/04	0	50.70	0	0.00	50.70	0	1,734	0.00%
2023/09/01	2	50.90	0	0.00	50.70	2	1,740	0.11%
2023/08/30	0	0.00	2.1	50.29	51.10	-2.1	1,735	-0.12%
2023/08/23	0	0.00	1	47.85	47.90	-1	1,780	-0.06%
2023/08/22	1	48.45	0	0.00	48.15	1	1,804	0.06%
2023/08/18	2	49.05	0	0.00	48.50	2	1,844	0.11%
2023/08/17	0	0.00	2	49.75	49.15	-2	1,849	-0.11%
2023/08/16	0	0.00	1	49.00	49.50	-1	1,869	-0.05%
2023/08/15	2	48.15	0	0.00	48.95	2	1,872	0.11%
2023/08/14	2.1	47.96	1.2	48.97	47.30	0.9	1,884	0.05%
2023/08/10	1	50.70	0	0.00	50.70	1	1,845	0.05%
2023/08/08	1	51.30	0	0.00	51.00	1	1,900	0.05%
2023/08/02	2.8	52.02	1	51.50	51.50	1.8	1,914	0.09%
2023/07/31	1	53.50	0	0.00	52.60	1	1,906	0.05%
2023/07/28	1.9	53.05	1	53.10	53.10	0.9	1,906	0.05%
2023/07/27	0.1	53.80	0	0.00	53.50	0.1	1,902	0.01%
2023/07/25	0	0.00	1	54.50	54.30	-1	1,938	-0.05%
2023/07/24	0.1	54.20	0	0.00	54.10	0.1	1,949	0.01%
2023/07/21	0.1	55.10	0	0.00	54.50	0.1	1,970	0.01%
2023/07/20	1	55.70	0	0.00	55.60	1	2,012	0.05%
2023/07/17	1	57.20	0	0.00	57.20	1	2,118	0.05%
2023/07/13	7	53.94	9	53.49	53.80	-2	2,157	-0.09%
2023/07/11	1	56.60	0	0.00	56.50	1	2,200	0.05%
2023/07/06	1	56.30	1	56.30	56.30	0	2,376	0.00%
2023/07/05	1	57.60	0	0.00	57.00	1	2,435	0.04%
2023/07/04	0	57.40	0	0.00	56.80	0	2,466	0.00%
2023/07/03	3	56.80	1	57.00	57.10	2	2,527	0.08%
2023/06/30	2	58.15	0	0.00	57.80	2	2,543	0.08%
2023/06/29	5	58.84	8	59.20	59.30	-3	2,589	-0.12%
2023/06/28	9	58.24	1	58.40	58.30	8	2,642	0.30%
2023/06/27	1	59.10	6	58.73	58.80	-5	2,671	-0.19%
2023/06/26	0	0.00	1	57.30	57.50	-1	2,643	-0.04%
2023/06/21	1	56.50	2	56.75	56.40	-1	2,693	-0.04%
2023/06/20	0	57.50	0	0.00	57.40	0	2,708	0.00%
2023/06/19	5	57.30	1	57.70	57.20	4	2,732	0.15%
2023/06/16	6	57.88	5	57.80	57.50	1	2,736	0.04%
2023/06/15	2	61.10	8	61.30	61.30	-6	2,689	-0.22%
2023/06/14	0	0.00	6	61.90	61.40	-6	2,654	-0.23%
2023/06/13	0	0.00	6	61.30	61.20	-6	2,683	-0.22%
2023/06/09	0	0.00	6	60.90	60.70	-6	2,723	-0.22%
2023/06/06	0	0.00	3	59.90	60.40	-3	2,803	-0.11%
2023/06/05	2.2	60.01	0	0.00	59.80	2.2	2,820	0.08%
2023/06/02	5	61.04	3	60.63	60.10	2	2,849	0.07%
2023/06/01	1	58.70	1	59.10	59.10	0	2,866	0.00%
2023/05/30	1	57.90	0	0.00	57.80	1	2,913	0.03%
2023/05/26	0	0.00	1	57.80	57.50	-1	2,976	-0.03%
2023/05/25	3	58.80	0	0.00	58.40	3	2,976	0.10%
2023/05/23	2	59.90	2	60.10	59.90	0	3,017	0.00%
2023/05/19	8	59.19	1	59.40	59.20	7	3,296	0.21%
2023/05/17	2	60.85	1	61.60	60.30	1	3,309	0.03%
2023/05/16	1	60.60	0	0.00	60.80	1	3,310	0.03%
2023/05/15	1	60.00	1.4	60.46	60.00	-0.4	3,353	-0.01%
2023/05/12	8	59.90	0	0.00	59.80	8	3,389	0.24%
2023/05/11	8	60.70	0	0.00	60.80	8	3,503	0.23%
2023/05/10	1	61.60	0	0.00	61.80	1	3,796	0.03%
2023/05/09	1	62.40	1	61.60	61.50	0	3,909	0.00%
2023/05/08	7	61.99	2	62.70	61.90	5	3,974	0.13%
2023/05/05	1	63.20	0	0.00	62.50	1	4,033	0.02%
2023/05/02	0.1	63.00	29	63.91	63.70	-29	4,307	-0.67%
2023/04/28	1	62.90	5	62.90	62.70	-4	4,313	-0.09%
2023/04/27	1	61.30	7	61.54	61.50	-6	4,333	-0.14%
2023/04/26	6	60.55	8	61.20	61.20	-2	4,372	-0.05%
2023/04/25	4	61.70	8	61.70	61.50	-4	4,373	-0.09%
2023/04/24	1	63.80	0	0.00	63.40	1	4,427	0.02%
2023/04/21	1	63.90	1	64.00	63.40	0	4,456	0.00%
2023/04/20	12	67.20	2	65.20	65.30	10	4,421	0.23%
2023/04/19	4	66.98	3	67.13	67.10	1	4,372	0.02%
2023/04/18	9	66.49	8	67.10	66.60	1	4,353	0.02%
2023/04/14	0	66.40	1	68.40	66.70	-1	4,351	-0.02%
2023/04/13	0	0.00	1	68.70	68.00	-1	4,291	-0.02%
2023/04/12	0	0.00	3	66.60	67.20	-3	4,224	-0.07%
2023/04/10	9	66.61	2	66.40	65.50	7	4,493	0.16%
2023/04/07	2	67.50	2	67.70	67.70	0	4,516	0.00%
2023/04/06	0	0.00	1.1	67.52	67.50	-1.1	4,651	-0.02%
2023/03/31	1	66.60	2	67.05	66.60	-1	4,892	-0.02%
2023/03/30	4	66.85	2	67.05	67.20	2	5,157	0.04%
2023/03/29	3	66.77	2	66.85	67.00	1	5,127	0.02%
2023/03/28	0	65.60	0	0.00	65.30	0	5,124	0.00%
2023/03/27	2	66.30	4	66.35	66.40	-2	5,107	-0.04%
2023/03/24	2	66.15	6	65.72	66.10	-4	5,127	-0.08%
2023/03/23	0	0.00	2.5	65.20	64.30	-2.5	5,119	-0.05%
2023/03/21	0	63.50	3	63.70	63.50	-3	5,222	-0.06%
2023/03/20	0	62.00	0	0.00	63.00	0	5,253	0.00%
2023/03/17	0	0.00	2	62.35	62.50	-2	5,325	-0.04%
2023/03/16	2	61.95	1	61.60	61.60	1	5,386	0.02%
2023/03/15	8.1	62.91	1.6	62.94	63.00	6.5	5,551	0.12%
2023/03/14	0	0.00	1	62.50	62.30	-1	5,886	-0.02%
2023/03/13	0	0.00	1	62.80	63.00	-1	5,937	-0.02%
2023/03/10	6	64.53	3	63.77	63.70	3	6,053	0.05%
2023/03/08	0	0.00	0.3	65.40	65.10	-0.3	6,198	0.00%
2023/03/07	1	65.30	0.1	66.10	65.30	0.9	6,366	0.01%
2023/03/06	0.1	64.60	0	0.00	66.00	0.1	6,677	0.00%
2023/03/03	0.4	66.22	0	0.00	66.10	0.4	7,125	0.01%
2023/03/02	2	65.30	1	65.50	66.70	1	7,639	0.01%
2023/03/01	1.1	65.45	0	0.00	65.00	1.1	7,998	0.01%
2023/02/24	1.3	64.92	2	65.20	64.80	-0.8	8,191	-0.01%
2023/02/23	1	65.50	1	65.90	66.00	0	8,396	0.00%
2023/02/22	2	65.55	3	65.57	65.50	-1	8,564	-0.01%
2023/02/20	23	67.92	28.7	67.94	67.00	-5.7	8,670	-0.07%
2023/02/17	1	67.30	1.2	67.08	66.90	-0.2	8,416	0.00%
2023/02/16	1	67.20	2	67.10	67.10	-1	8,450	-0.01%
2023/02/15	9	65.98	0	0.00	65.90	9	8,608	0.10%
2023/02/14	2	66.55	0	0.00	65.70	2	8,680	0.02%
2023/02/13	0	67.20	2	67.20	66.50	-2	8,683	-0.02%
2023/02/10	8	67.10	3	67.00	67.40	5	8,727	0.06%
2023/02/09	4	67.58	22	68.84	66.70	-18	8,735	-0.21%
2023/02/08	7	69.61	7.5	69.67	68.60	-0.5	8,625	-0.01%
2023/02/07	4	67.15	4	67.43	67.80	0	8,363	0.00%
2023/02/06	0	0.00	2	66.75	66.50	-2	8,295	-0.02%
2023/02/03	4	66.43	4	65.93	65.70	0	8,290	0.00%
2023/02/02	1	66.00	6	66.28	66.00	-5	8,264	-0.06%
2023/02/01	4	65.63	4	65.83	65.20	0	8,299	0.00%
2023/01/31	2	66.50	13	65.35	66.30	-11	8,372	-0.13%
2023/01/30	1	62.90	2	63.30	63.30	-1	8,289	-0.01%
2023/01/17	0	0.00	5	62.64	62.50	-5	8,348	-0.06%
2023/01/16	1	61.30	2	61.10	62.50	-1	8,342	-0.01%
2023/01/13	3	59.63	3	60.00	60.30	0	8,362	0.00%
2023/01/12	5.1	60.39	6	61.68	59.80	-0.9	8,420	-0.01%
2023/01/11	3	62.30	4	62.98	62.50	-1	8,387	-0.01%
2023/01/10	13	62.62	21	61.90	61.90	-8	8,421	-0.09%
2023/01/09	0	0.00	8	62.65	63.00	-8	8,502	-0.09%
2023/01/06	66	62.19	131	61.71	61.70	-65	8,582	-0.76%	大賣/
2023/01/05	2	61.85	1	62.80	61.30	1	8,711	0.01%
2023/01/04	4.1	61.90	2	61.70	61.50	2.1	8,763	0.02%
2023/01/03	2	61.90	14	62.24	62.10	-12	8,892	-0.14%
2022/12/30	2	63.10	4	62.88	62.20	-2	9,006	-0.02%
2022/12/29	70.2	64.45	53	62.02	62.40	17.2	9,230	0.19%
2022/12/28	5	66.16	4	66.23	65.40	1	9,152	0.01%
2022/12/27	16.1	65.34	16	65.62	66.20	0.1	9,148	0.00%
2022/12/26	6	66.78	1	67.80	66.10	5	9,229	0.05%
2022/12/23	57	67.37	5	66.62	66.80	52	9,235	0.56%
2022/12/22	3	65.91	9	65.81	68.30	-6	9,348	-0.06%
2022/12/20	8	62.29	4.1	63.41	61.00	3.9	9,469	0.04%
2022/12/19	2	63.60	0	0.00	63.00	2	9,692	0.02%
2022/12/16	2	64.10	3	63.07	62.50	-1	9,929	-0.01%
2022/12/15	2.1	64.51	9	63.81	63.80	-6.9	10,147	-0.07%
2022/12/14	1	63.50	3	64.83	65.60	-2	10,264	-0.02%
2022/12/13	1	64.70	0.1	66.10	64.70	0.9	10,296	0.01%
2022/12/12	1	64.30	2	65.20	65.00	-1	10,600	-0.01%
2022/12/09	2.1	65.70	16	65.66	65.50	-13.9	10,788	-0.13%
2022/12/08	2.1	66.14	0	0.00	66.00	2.1	11,454	0.02%
2022/12/07	6.2	66.15	8	67.11	66.80	-1.8	11,995	-0.02%
2022/12/06	15.2	68.31	149	68.36	66.60	-133.8	12,079	-1.11%	大賣/鉅額交易
2022/12/05	4	70.00	140	70.03	70.10	-136	12,241	-1.11%	大賣/鉅額交易
2022/12/02	5	70.24	6	70.37	69.80	-1	12,648	-0.01%
2022/12/01	20	69.15	24	69.83	69.40	-4	12,989	-0.03%
2022/11/29	12.4	68.79	3	68.37	68.40	9.4	13,697	0.07%
2022/11/28	61	70.02	31	70.36	70.20	30	14,043	0.21%
2022/11/25	95	72.47	18	71.26	69.20	77	14,286	0.54%
2022/11/24	19	69.97	23	70.03	71.00	-4	14,771	-0.03%
2022/11/23	216	68.91	46	68.14	69.90	170	14,700	1.16%	大買/鉅額交易
2022/11/22	27.1	65.60	11	64.48	63.60	16.1	15,203	0.11%
2022/11/21	15	64.56	8	66.03	66.60	7	16,043	0.04%
2022/11/18	6	62.93	15	63.58	64.50	-9	16,566	-0.05%
2022/11/17	12	61.95	8	61.44	60.80	4	17,835	0.02%
2022/11/16	3	59.53	3	59.50	60.40	0	17,948	0.00%
2022/11/15	0	0.00	2	59.10	58.70	-2	17,905	-0.01%
2022/11/14	2	58.75	0	0.00	58.80	2	17,951	0.01%
2022/11/11	25	60.04	24	60.18	59.40	1	17,900	0.01%
2022/11/10	18.1	58.20	13	57.79	57.90	5.1	17,722	0.03%
2022/11/09	1	58.70	1	58.00	58.10	0	17,653	0.00%
2022/11/08	13	59.05	14	59.48	57.60	-1	17,639	-0.01%
2022/11/04	3	56.80	0	0.00	57.00	3	17,521	0.02%
2022/11/03	3	56.73	0	0.00	56.70	3	17,492	0.02%
2022/11/02	2	56.00	1	56.29	56.30	1	17,450	0.01%
2022/11/01	9	55.59	10	56.38	55.50	-1	17,427	-0.01%
2022/10/31	0	0.00	1	54.80	54.20	-1	17,375	-0.01%
2022/10/28	6.1	55.23	3	55.10	53.70	3.1	17,359	0.02%
2022/10/27	3	54.17	3	54.73	56.00	0	17,309	0.00%
2022/10/26	3	52.63	12	52.71	53.60	-9	17,200	-0.05%
2022/10/25	7	53.63	9	53.54	53.30	-2	17,135	-0.01%
2022/10/21	2	55.40	10	55.02	54.60	-8	17,105	-0.05%
2022/10/20	1	56.20	0	0.00	56.90	1	17,106	0.01%
2022/10/19	4	57.85	1	59.45	57.70	3	17,309	0.02%
2022/10/18	1	58.35	0	0.00	58.30	1	17,548	0.01%
2022/10/17	9	56.79	8	57.10	59.40	1	17,544	0.01%
2022/10/14	1	61.30	3	60.77	60.30	-2	17,488	-0.01%
2022/10/13	7	58.97	18	60.29	58.50	-11	17,399	-0.06%
2022/10/12	1	60.50	16	61.58	61.90	-15	17,264	-0.09%
2022/10/11	6.1	62.22	108	61.05	61.20	-101.9	17,202	-0.59%	大賣/鉅額交易
2022/10/07	7.2	66.06	2	66.10	64.50	5.2	17,091	0.03%
2022/10/06	6	66.30	5	66.70	65.70	1	16,958	0.01%
2022/10/05	2	63.10	76	63.36	64.00	-74	16,676	-0.44%
2022/10/04	0	0.00	3	63.90	63.20	-3	16,576	-0.02%
2022/10/03	6.3	64.20	8	62.31	62.20	-1.7	16,489	-0.01%
2022/09/30	17	65.06	15	65.62	66.30	2	16,331	0.01%
2022/09/29	39	67.76	37	67.57	67.40	2	16,183	0.01%
2022/09/28	11	66.36	11	66.00	63.50	0	15,839	0.00%
2022/09/27	6	67.32	10	67.12	67.90	-4	15,761	-0.03%
2022/09/26	14	69.44	8	68.24	66.10	6	15,554	0.04%
2022/09/23	14	71.21	12	71.73	71.70	2	15,327	0.01%
2022/09/22	7	71.36	7	72.33	71.70	0	15,214	0.00%
2022/09/21	7	71.26	4	71.30	71.30	3	15,041	0.02%
2022/09/20	6	73.05	5	73.02	72.00	1	15,145	0.01%
2022/09/19	32	72.82	20	72.89	73.00	12	15,289	0.08%
2022/09/16	5	75.72	0	0.00	75.00	5	15,257	0.03%
2022/09/15	142	78.70	21.2	76.05	75.50	120.8	15,079	0.80%	大買/鉅額交易
2022/09/14	144	80.38	48	79.52	79.00	96	14,425	0.67%	大買/
2022/09/13	13	78.63	20.6	78.54	77.90	-7.6	13,928	-0.05%
2022/09/12	25.2	77.48	36.8	78.04	79.30	-11.6	13,768	-0.08%
2022/09/08	29	76.47	23	77.08	78.00	6	13,355	0.04%
2022/09/07	22	75.01	15.2	74.50	76.60	6.8	13,042	0.05%
2022/09/06	8	73.24	9.2	73.43	74.00	-1.2	12,614	-0.01%
2022/09/05	20	77.22	25	75.60	74.50	-5	12,050	-0.04%
2022/09/02	13	78.05	16.6	78.43	78.20	-3.6	11,715	-0.03%
2022/09/01	33	78.70	37	78.89	78.40	-4	11,186	-0.04%
2022/08/31	54	78.97	54.4	79.19	78.30	-0.4	10,653	0.00%
2022/08/30	16	73.63	20.1	74.51	75.00	-4.1	9,644	-0.04%
2022/08/29	64.3	75.86	57	75.51	73.50	7.2	9,178	0.08%
2022/08/26	83.1	73.92	89.8	74.53	75.30	-6.8	8,278	-0.08%
2022/08/25	21.1	70.13	14	70.17	70.30	7.1	7,230	0.10%
2022/08/24	70	70.45	64	70.85	69.70	6	6,446	0.09%
2022/08/23	0	0.00	0.4	67.20	67.20	-0.4	4,992	-0.01%
2022/08/22	0	0.00	0.2	61.10	61.10	-0.2	4,769	0.00%
2022/08/19	0	0.00	3	55.30	55.60	-3	4,735	-0.06%
2022/08/17	7	53.16	7	53.29	53.20	0	4,652	0.00%
2022/08/16	0	0.00	3	53.77	53.60	-3	4,636	-0.06%
2022/08/15	4.1	52.68	0	0.00	53.40	4.1	4,607	0.09%
2022/08/12	0	0.00	10	53.40	53.20	-10	4,586	-0.22%
2022/08/10	1	53.30	1	53.50	53.00	0	4,541	0.00%
2022/08/09	1.5	54.20	0	0.00	53.60	1.5	4,514	0.03%
2022/08/08	2	53.90	2	53.90	54.00	0	4,511	0.00%
2022/08/04	3	54.43	11	54.29	54.90	-8	4,509	-0.18%
2022/08/03	1	55.10	1	55.50	55.30	0	4,493	0.00%
2022/07/29	4	59.18	1	58.60	58.40	3	4,418	0.07%
2022/07/28	3	58.10	3	58.67	58.50	0	4,376	0.00%
2022/07/27	1	57.30	1	57.60	57.90	0	4,327	0.00%
2022/07/26	9	59.91	18	59.49	58.50	-9	4,336	-0.21%
2022/07/25	11	60.72	4	59.90	58.90	7	4,056	0.17%
2022/07/22	3	56.37	5	56.56	57.30	-2	3,749	-0.05%
2022/07/21	2	55.10	0	0.00	56.00	2	3,712	0.05%
2022/07/20	2	53.60	3	54.07	54.00	-1	3,681	-0.03%
2022/07/19	3	53.20	2	52.60	52.80	1	3,733	0.03%
2022/07/18	1	51.10	1	52.20	52.00	0	4,010	0.00%
2022/07/15	0	0.00	4	54.88	55.00	-4	4,079	-0.10%
2022/07/14	0	0.00	6	54.15	54.50	-6	4,051	-0.15%
2022/07/12	2	54.00	1	52.70	52.70	1	4,071	0.02%
2022/07/11	1	52.70	1	53.60	54.30	0	4,053	0.00%
2022/07/07	1	53.90	1	54.00	54.00	0	4,027	0.00%
2022/07/06	1.2	54.07	10	56.40	53.70	-8.8	4,008	-0.22%
2022/07/05	11.7	56.05	2	56.35	55.50	9.7	3,938	0.25%
2022/07/04	0	0.00	0.9	52.00	51.90	-0.9	3,832	-0.02%
2022/06/30	9.4	56.81	7.4	56.49	56.20	2	3,724	0.05%
2022/06/29	7	58.73	3	59.70	59.40	4	3,576	0.11%
2022/06/28	16	60.95	15	59.60	57.80	1	3,554	0.03%
2022/06/27	25	64.50	4	64.13	63.90	21	3,323	0.63%
2022/06/24	3	62.70	13	64.97	67.10	-10	3,158	-0.32%
2022/06/23	4	61.25	4	61.75	61.00	0	2,849	0.00%
2022/06/22	10	61.28	5	62.02	61.00	5	2,818	0.18%
2022/06/21	1	62.40	3	62.10	62.00	-2	2,736	-0.07%
2022/06/20	4	60.65	8.3	61.00	59.40	-4.3	2,636	-0.16%
2022/06/17	3	60.30	5	60.72	61.00	-2	2,541	-0.08%
2022/06/16	11	61.96	6	61.15	60.60	5	2,476	0.20%
2022/06/15	3	57.53	2	57.90	57.90	1	2,397	0.04%
2022/06/14	1	54.90	1	55.20	55.90	0	2,376	0.00%
2022/06/13	0	0.00	1	56.30	56.10	-1	2,385	-0.04%
2022/06/10	1	58.50	3	58.17	58.10	-2	2,401	-0.08%
2022/06/09	2	58.50	2	58.80	58.30	0	2,395	0.00%
2022/06/08	2	57.00	1	56.60	56.50	1	2,347	0.04%
2022/05/30	1	57.80	0	0.00	57.90	1	2,455	0.04%
2022/05/24	2.9	57.13	2	56.90	56.80	0.9	2,528	0.04%
2022/05/23	1	57.20	1	57.70	57.60	0	2,555	0.00%
2022/05/13	0	0.00	1	56.70	56.60	-1	2,821	-0.04%
2022/05/12	1	56.50	1	56.50	56.00	0	2,833	0.00%
2022/05/10	1	55.20	1	56.30	55.50	0	2,806	0.00%
2022/05/09	3	57.27	3	56.80	56.50	0	2,806	0.00%
2022/05/05	1	58.40	1	58.50	58.60	0	2,840	0.00%
2022/05/04	0	58.65	0	0.00	58.00	0	2,863	0.00%
2022/05/03	8	60.58	7	59.89	58.60	1	2,873	0.03%
2022/04/29	0	0.00	0	58.60	57.90	0	2,799	0.00%
2022/04/27	2	56.55	3	56.97	58.30	-1	2,811	-0.04%
2022/04/26	3	59.13	2	59.10	58.70	1	2,776	0.04%
2022/04/25	4	61.43	3	60.10	60.10	1	2,744	0.04%
2022/04/22	8	64.65	4	63.10	62.30	4	2,672	0.15%
2022/04/21	2	62.75	3	60.60	64.20	-1	2,396	-0.04%
2022/04/20	2	58.00	0	0.00	58.40	2	2,315	0.09%
2022/04/19	2	60.40	0	0.00	58.80	2	2,307	0.09%
2022/04/18	3	59.80	4	60.05	59.50	-1	2,313	-0.04%
2022/04/15	3	58.53	2	59.20	59.40	1	2,300	0.04%
2022/04/13	1	58.60	1	58.80	58.80	0	2,362	0.00%
2022/04/12	1	58.80	0	0.00	59.00	1	2,378	0.04%
2022/04/11	0	0.00	0.2	59.50	59.30	-0.2	2,383	-0.01%
2022/04/01	0.4	61.38	0	0.00	61.30	0.4	2,490	0.02%
2022/03/31	1	61.50	0	0.00	61.10	1	2,505	0.04%
2022/03/30	1	66.10	2	65.10	65.10	-1	2,464	-0.04%
2022/03/29	4	67.33	9.2	66.55	66.50	-5.2	2,456	-0.21%
2022/03/28	1	64.60	1	65.40	63.60	0	2,352	0.00%
2022/03/23	3	64.90	3	63.83	63.80	0	2,497	0.00%
2022/03/21	2	63.65	0	0.00	63.40	2	2,501	0.08%
2022/03/18	25	62.16	14	61.93	63.20	11	2,575	0.43%
2022/03/17	11	59.58	21	59.27	60.10	-10	2,561	-0.39%
2022/03/16	1	55.40	2	56.30	55.80	-1	2,614	-0.04%
2022/03/15	21	55.60	1	55.40	55.10	20	2,665	0.75%
2022/03/10	20	58.90	20	58.95	58.90	0	2,910	0.00%
2022/03/08	1	57.80	21	57.24	57.10	-20	2,985	-0.67%
2022/03/04	1	62.20	0.1	62.00	61.90	0.9	3,078	0.03%
2022/02/24	10	62.00	0	0.00	62.00	10	4,497	0.22%
2022/02/23	0	0.00	12	65.86	65.80	-12	4,626	-0.26%
2022/02/22	21	65.84	19	65.11	64.90	2	4,731	0.04%
2022/02/18	0	0.00	2	66.00	65.80	-2	4,880	-0.04%
2022/02/17	1	66.50	0	0.00	65.40	1	4,870	0.02%
2022/02/15	10	63.50	10	64.10	63.50	0	4,766	0.00%
2022/02/14	1	62.00	1	63.10	63.20	0	4,764	0.00%
2022/02/07	0	60.90	0	0.00	62.60	0	4,825	0.00%
2022/01/26	0	0.00	1	58.90	61.10	-1	4,948	-0.02%
2022/01/25	13	58.52	12	58.97	58.00	1	5,027	0.02%
2022/01/24	2	58.95	2	59.50	59.60	0	5,152	0.00%
2022/01/21	2	62.00	2	61.20	60.70	0	5,614	0.00%
2022/01/20	1	62.70	0	0.00	62.20	1	5,727	0.02%
2022/01/17	2	63.60	2	62.00	63.40	0	5,950	0.00%
2022/01/14	1	62.60	1	62.10	62.20	0	5,988	0.00%
2022/01/13	1	64.50	1	64.40	64.40	0	6,069	0.00%
2022/01/11	3	64.50	3	63.87	63.80	0	6,317	0.00%
2022/01/10	1	65.30	0	0.00	65.10	1	6,454	0.02%
2022/01/07	5	63.20	8	63.80	64.10	-3	6,517	-0.05%
2022/01/05	4.2	65.99	0	0.00	65.60	4.2	6,579	0.06%
2022/01/04	1	66.70	1	67.10	66.70	0	6,641	0.00%
2022/01/03	5.3	66.47	1	66.60	66.70	4.3	6,626	0.06%
2021/12/30	1	68.60	0	0.00	69.30	1	6,563	0.02%
2021/12/29	1	68.90	3	69.93	68.70	-2	6,551	-0.03%
2021/12/28	0	0.00	5.1	68.51	69.00	-5.1	6,531	-0.08%
2021/12/27	0	0.00	1	70.00	67.70	-1	6,511	-0.02%
2021/12/24	2	69.60	1	70.00	69.70	1	6,496	0.02%
2021/12/21	3	66.60	6	67.60	68.20	-3	6,419	-0.05%
2021/12/20	5	67.76	3	67.90	67.50	2	6,401	0.03%
2021/12/17	14	69.72	5	71.12	68.70	9	6,382	0.14%
2021/12/16	0	0.00	0.1	68.50	68.20	-0.1	6,318	0.00%
2021/12/15	4	68.40	3	68.27	68.60	1	6,313	0.02%
2021/12/14	16	66.51	15	67.23	67.10	1	6,273	0.02%
2021/12/13	1	70.50	0	0.00	69.70	1	6,165	0.02%
2021/12/10	7	69.96	7.7	70.14	70.80	-0.7	6,084	-0.01%
2021/12/09	2	69.30	0	0.00	68.50	2	5,997	0.03%
2021/12/08	4	68.90	7.6	69.24	69.40	-3.6	5,971	-0.06%
2021/12/07	2	66.35	2	67.00	66.90	0	5,807	0.00%
2021/12/06	5	66.94	2	66.40	66.50	3	5,762	0.05%
2021/12/03	1	64.10	4	64.23	64.80	-3	5,677	-0.05%
2021/12/02	5.3	64.46	3	64.45	63.50	2.3	5,634	0.04%
2021/12/01	2.3	64.09	2	64.80	63.90	0.3	5,592	0.01%
2021/11/30	2	64.30	33	64.26	65.00	-31	5,538	-0.56%
2021/11/29	48	64.09	3	64.80	63.00	45	5,439	0.83%
2021/11/26	10.1	70.31	27	70.14	70.00	-17	5,179	-0.33%
2021/11/25	26	69.02	18	72.16	69.30	8	4,926	0.16%
2021/11/24	13	68.35	34.6	69.52	71.30	-21.6	4,472	-0.48%
2021/11/23	18.2	67.32	25	66.80	64.90	-6.8	4,251	-0.16%
2021/11/22	12	66.60	9	66.32	66.20	3	4,111	0.07%
2021/11/19	8	62.15	8	63.05	63.80	0	3,932	0.00%
2021/11/18	1	63.50	12.1	63.53	63.90	-11.1	3,809	-0.29%
2021/11/17	0	58.60	2	58.40	58.30	-2	3,593	-0.06%
2021/11/16	2	58.20	0	0.00	57.80	2	3,587	0.06%
2021/11/11	1	58.39	0	0.00	57.70	1	3,535	0.03%
2021/11/10	0.6	58.71	0	0.00	58.00	0.6	3,529	0.02%
2021/11/09	0	0.00	0.1	58.70	58.90	-0.1	3,510	0.00%
2021/11/08	0	0.00	1	58.60	58.10	-1	3,499	-0.03%
2021/11/05	3	57.87	2	57.60	57.60	1	3,477	0.03%
2021/11/04	11.1	58.08	11.1	57.98	57.80	0	3,467	0.00%
2021/11/03	21	60.00	32	59.02	59.20	-11	3,440	-0.32%
2021/11/02	10.4	62.70	9	63.22	62.70	1.4	3,312	0.04%
2021/11/01	18	61.57	16	62.38	61.50	2	3,247	0.06%
2021/10/29	35	64.80	21	64.46	63.30	14	3,103	0.45%
2021/10/28	2	61.90	38.6	61.09	64.00	-36.6	2,621	-1.40%
2021/10/27	40	59.49	5	59.32	58.20	35	2,493	1.40%
2021/10/26	29	62.12	8	62.01	61.00	21	2,437	0.86%
2021/10/25	9	61.94	5	62.32	63.00	4	2,406	0.17%
2021/10/22	34	60.63	33	60.79	61.20	1	2,331	0.04%
2021/10/21	29	59.59	25	60.16	60.90	4	2,293	0.17%
2021/10/20	9	60.97	114	60.76	60.40	-105	2,166	-4.85%	大賣/鉅額交易
2021/10/19	33	58.75	13	58.70	59.40	20	1,977	1.01%
2021/10/18	62	58.79	23	59.20	59.00	39	1,915	2.04%
2021/10/15	62	55.70	13	55.93	56.60	49	1,779	2.75%
2021/10/14	2	55.20	5	55.00	55.10	-3	1,753	-0.17%
2021/10/13	1	52.10	3	52.00	52.10	-2	1,632	-0.12%
2021/10/12	4	53.45	9	54.74	52.90	-5	1,622	-0.31%
2021/10/06	2	51.90	2	51.10	51.20	0	1,587	0.00%
2021/10/05	4	51.00	4	51.23	51.30	0	1,623	0.00%
2021/10/04	5	53.16	5	51.70	52.20	0	1,630	0.00%
2021/10/01	4	52.55	4	52.55	52.80	0	1,631	0.00%
2021/09/29	2	53.80	2	53.55	53.00	0	1,673	0.00%
2021/09/28	8	54.53	18	54.49	54.50	-10	1,684	-0.59%
2021/09/27	14	58.61	4	58.93	59.60	10	1,688	0.59%
2021/09/24	3	58.30	2	58.40	58.10	1	1,698	0.06%
2021/09/23	13	58.79	12	60.10	58.30	1	1,736	0.06%
2021/09/22	0	0.00	1	56.80	57.50	-1	1,703	-0.06%
2021/09/17	2	58.20	2	58.00	57.00	0	1,724	0.00%
2021/09/15	2	57.80	3	57.53	57.70	-1	1,708	-0.06%
2021/09/14	3	58.03	3	58.37	57.30	0	1,713	0.00%
2021/09/08	0	0.00	1	56.60	55.20	-1	1,713	-0.06%
2021/09/06	1	57.20	1	57.00	56.70	0	1,758	0.00%
2021/09/02	1	55.90	3	55.47	55.40	-2	2,072	-0.10%
2021/09/01	1	56.00	1	55.20	55.30	0	2,201	0.00%
2021/08/31	1	55.50	0	0.00	54.70	1	2,215	0.05%
2021/08/27	2	56.40	12	57.00	55.80	-10	2,323	-0.43%
2021/08/26	0	0.00	3	56.00	58.30	-3	2,243	-0.13%
2021/08/24	0	0.00	1	52.90	53.00	-1	2,236	-0.04%
2021/08/23	1	51.70	0	0.00	52.00	1	2,252	0.04%
2021/08/20	2	52.20	2	52.00	51.70	0	2,268	0.00%
2021/08/18	2	53.30	2	53.90	53.80	0	2,362	0.00%
2021/08/11	3	54.60	0	0.00	54.60	3	2,452	0.12%
2021/08/10	2	55.50	0	0.00	55.50	2	2,511	0.08%
2021/08/09	2	56.70	0	0.00	56.30	2	2,641	0.08%
2021/08/02	0	0.00	1	57.80	57.50	-1	3,214	-0.03%
2021/07/30	1	56.80	0	0.00	57.30	1	3,286	0.03%
2021/07/29	0	0.00	5	58.02	57.50	-5	3,277	-0.15%
2021/07/22	10	56.50	1	56.70	56.40	9	3,604	0.25%
2021/07/21	1	57.00	4	57.30	57.00	-3	3,631	-0.08%
2021/07/20	4	58.40	1	60.30	58.00	3	3,641	0.08%
2021/07/14	0	0.00	75	58.34	58.50	-75	3,688	-2.03%
2021/07/13	6	59.27	0	0.00	58.30	6	3,696	0.16%
2021/07/12	0	0.00	6	59.75	60.10	-6	3,693	-0.16%
2021/07/08	1	58.10	0	0.00	58.00	1	3,701	0.03%
2021/07/07	5	58.10	5	59.50	58.10	0	3,727	0.00%
2021/07/06	6	58.92	0	0.00	58.80	6	3,746	0.16%
2021/07/02	0	0.00	1	60.00	60.30	-1	3,778	-0.03%
2021/07/01	1	60.70	0	0.00	60.40	1	3,785	0.03%
2021/06/30	5	60.10	6	60.82	61.50	-1	3,783	-0.03%
2021/06/28	3	61.27	11	61.55	61.20	-8	3,809	-0.21%
2021/06/25	2	60.60	1	60.70	60.30	1	3,848	0.03%
2021/06/24	0	0.00	7	60.30	60.30	-7	4,107	-0.17%
2021/06/23	1	59.70	0	0.00	59.60	1	4,117	0.02%
2021/06/22	6	59.10	1	60.50	59.40	5	4,155	0.12%
2021/06/21	9	59.83	5	60.08	59.70	4	4,258	0.09%
2021/06/18	2	61.95	6	62.07	61.50	-4	4,316	-0.09%
2021/06/17	0	0.00	1	60.60	60.80	-1	4,340	-0.02%
2021/06/16	5	60.90	0	0.00	60.60	5	4,393	0.11%
2021/06/15	6.3	60.98	6	61.38	61.30	0.3	4,414	0.01%
2021/06/11	23	63.90	3	63.80	61.70	20	4,422	0.45%
2021/06/10	5	65.76	6	64.62	65.20	-1	4,338	-0.02%
2021/06/09	8	61.96	22	61.19	61.30	-14	4,292	-0.33%
2021/06/08	5	59.20	0	0.00	58.80	5	4,213	0.12%
2021/06/04	1	59.00	5	59.84	59.00	-4	4,314	-0.09%
2021/06/03	1	57.00	1	57.00	57.20	0	4,297	0.00%
2021/06/02	5	56.78	10	57.56	56.40	-5	4,387	-0.11%
2021/05/31	0	0.00	4	55.80	55.90	-4	4,739	-0.08%
2021/05/28	6	56.62	1	56.60	56.70	5	4,933	0.10%
2021/05/27	6	58.03	0	0.00	56.70	6	5,072	0.12%
2021/05/26	6	57.80	6	57.83	58.00	0	5,281	0.00%
2021/05/21	5	55.20	5	56.10	56.10	0	6,850	0.00%
2021/05/20	11	56.28	5	56.90	55.30	6	6,931	0.09%
2021/05/19	0	0.00	2	56.10	56.30	-2	7,104	-0.03%
2021/05/18	1	56.80	0	0.00	56.80	1	7,124	0.01%
2021/05/17	21	57.12	22	60.15	55.10	-1	7,179	-0.01%
2021/05/14	10	61.36	6	61.83	61.00	4	7,191	0.06%
2021/05/13	12	63.48	9	64.62	62.00	3	7,125	0.04%
2021/05/12	22	63.95	28.5	64.34	61.60	-6.5	7,022	-0.09%
2021/05/11	16	62.76	7	64.14	62.20	9	6,779	0.13%
2021/05/10	6	64.20	1	65.10	63.80	5	6,730	0.07%
2021/05/07	1	63.00	28	64.14	64.80	-27	6,707	-0.40%
2021/05/06	6	60.25	1	60.10	60.10	5	6,690	0.07%
2021/05/05	0	62.80	0	0.00	61.50	0	6,721	0.00%
2021/05/04	7	61.54	8	62.75	61.80	-1	6,735	-0.01%
2021/05/03	8	66.94	5	66.80	65.10	3	6,708	0.04%
2021/04/29	6	65.13	7	65.51	65.00	-1	6,634	-0.02%
2021/04/28	8	63.35	1	62.80	63.70	7	6,579	0.11%
2021/04/27	0	0.00	11	61.17	64.90	-11	6,491	-0.17%
2021/04/26	11	59.47	4	59.10	59.00	7	6,475	0.11%
2021/04/23	12	60.09	2	60.55	60.00	10	6,537	0.15%
2021/04/22	19	62.22	0	0.00	61.00	19	6,591	0.29%
2021/04/21	1	64.90	6	64.27	63.60	-5	6,617	-0.08%
2021/04/20	9.1	62.77	7	63.60	63.10	2.1	6,635	0.03%
2021/04/19	11	63.65	2	63.55	63.00	9	6,668	0.13%
2021/04/16	0.1	64.70	0.1	65.10	64.60	0	6,663	0.00%
2021/04/15	1.1	64.84	1	64.90	64.70	0.1	6,662	0.00%
2021/04/14	24	65.33	16	64.81	64.80	8	6,665	0.12%
2021/04/13	3	67.60	7	67.14	67.00	-4	6,646	-0.06%
2021/04/12	6	67.97	10	68.63	68.30	-4	6,637	-0.06%
2021/04/09	19	67.67	11	67.82	67.60	8	6,640	0.12%
2021/04/08	9	66.74	3	66.80	66.90	6	6,677	0.09%
2021/04/07	2	67.50	0	0.00	67.30	2	6,690	0.03%
2021/04/06	7	67.84	2	67.60	67.70	5	6,743	0.07%
2021/04/01	7	69.57	6	69.13	68.80	1	6,775	0.02%
2021/03/31	9	69.58	4	68.70	68.60	5	6,770	0.07%
2021/03/30	15	70.53	9	69.79	69.70	6	6,740	0.09%
2021/03/29	17	71.65	20	71.82	70.50	-3	6,726	-0.04%
2021/03/26	2	67.95	3	67.40	67.40	-1	6,538	-0.02%
2021/03/25	3	68.10	1	67.30	67.30	2	6,550	0.03%
2021/03/24	7	69.80	9	69.84	68.00	-2	6,543	-0.03%
2021/03/23	7	67.66	7	68.26	67.00	0	6,627	0.00%
2021/03/22	3	66.63	1	67.90	66.50	2	6,765	0.03%
2021/03/19	6	68.20	0	0.00	67.90	6	6,757	0.09%
2021/03/18	4	70.15	9	70.16	69.40	-5	6,861	-0.07%
2021/03/17	5	69.50	4	69.60	69.40	1	6,941	0.01%
2021/03/16	6	70.67	0	0.00	70.00	6	6,999	0.09%
2021/03/15	10	72.45	3	71.83	70.30	7	6,972	0.10%
2021/03/11	3	70.47	5	70.08	69.80	-2	6,910	-0.03%
2021/03/10	5	68.98	2	68.80	68.60	3	6,834	0.04%
2021/03/09	5	70.42	5	69.22	68.70	0	6,805	0.00%
2021/03/08	3	71.60	10	69.78	69.60	-7	6,767	-0.10%
2021/03/05	8	74.10	3	73.90	71.20	5	6,717	0.07%
2021/03/04	14	70.65	3	70.67	69.50	11	6,556	0.17%
2021/03/03	5	72.14	22	70.72	70.70	-17	6,510	-0.26%
2021/03/02	14	69.36	8	70.56	68.50	6	6,312	0.10%
2021/02/26	20	73.54	14.1	73.55	72.30	6	6,183	0.10%
2021/02/25	45.1	78.38	101	78.73	73.50	-55.9	5,946	-0.94%	大賣/
2021/02/24	27	68.73	38	71.18	75.00	-11	5,262	-0.21%
2021/02/23	117.1	72.31	93	71.05	68.20	24.1	4,942	0.49%	大買/
2021/02/22	18	68.75	24	69.85	69.90	-6	4,372	-0.14%
2021/02/19	9	62.96	20	61.82	63.60	-11	4,321	-0.25%
2021/02/18	5	58.08	5	58.56	57.90	0	4,168	0.00%
2021/02/17	18	59.17	12	59.78	57.50	6	4,151	0.14%
2021/02/05	3	58.33	18	59.47	60.70	-15	4,074	-0.37%
2021/02/04	3	54.93	3	55.87	55.20	0	3,987	0.00%
2021/02/03	6	55.98	5	57.10	55.40	1	4,012	0.02%
2021/02/02	7	53.57	7	54.14	55.40	0	4,007	0.00%
2021/02/01	8	54.08	9	54.88	53.90	-1	4,020	-0.02%
2021/01/29	6	55.93	6	56.87	55.70	0	4,022	0.00%
2021/01/28	1	54.60	3.1	54.93	57.00	-2.1	4,039	-0.05%
2021/01/27	2	55.30	0	0.00	55.10	2	4,060	0.05%
2021/01/26	9	56.28	0	0.00	55.60	9	4,046	0.22%
2021/01/25	0.2	57.60	4	58.15	57.60	-3.8	4,041	-0.09%
2021/01/22	5	58.40	0	0.00	57.50	5	4,043	0.12%
2021/01/21	9	58.47	0	0.00	58.50	9	4,064	0.22%
2021/01/20	1	59.20	0	0.00	58.50	1	4,191	0.02%
2021/01/19	6	59.57	2	59.00	59.00	4	4,206	0.10%
2021/01/18	1	60.90	2	59.90	59.50	-1	4,292	-0.02%
2021/01/15	5	58.90	5	60.00	58.30	0	4,242	0.00%
2021/01/14	7	58.53	9	58.24	58.20	-2	4,190	-0.05%
2021/01/13	11	60.05	3	60.33	59.60	8	4,159	0.19%
2021/01/12	5	61.52	1	62.20	60.40	4	4,167	0.10%
2021/01/11	3.3	60.63	1	61.00	60.40	2.3	4,123	0.06%
2021/01/08	2.2	61.75	2	62.00	61.70	0.2	4,117	0.00%
2021/01/07	6	63.15	5	63.80	62.50	1	4,142	0.02%
2021/01/05	8.3	64.81	4	65.05	64.50	4.3	4,131	0.10%
2021/01/04	13	65.99	5	65.46	65.10	8	4,120	0.19%
2020/12/31	8	68.71	8	70.20	68.00	0	4,093	0.00%
2020/12/30	4	67.70	1	68.50	68.00	3	4,020	0.07%
2020/12/29	1	67.70	0	0.00	67.50	1	4,001	0.02%
2020/12/28	0.1	67.00	0.3	67.00	67.10	-0.2	3,951	-0.01%
2020/12/25	7	65.26	8	65.99	65.00	-1	3,926	-0.03%
2020/12/24	5.2	64.67	3	65.40	64.60	2.2	3,975	0.06%
2020/12/23	17	66.94	13	67.77	65.70	4	4,092	0.10%
2020/12/22	9	67.26	23	67.00	67.20	-14	4,277	-0.33%
2020/12/21	18	65.05	7	65.83	64.40	11	4,352	0.25%
2020/12/18	4	66.50	6	67.35	66.10	-2	4,379	-0.05%
2020/12/17	16.3	67.88	21	69.27	66.50	-4.7	4,481	-0.10%
2020/12/16	13	67.72	18	68.83	68.70	-5	4,520	-0.11%
2020/12/15	7	65.03	3	63.80	63.10	4	4,462	0.09%
2020/12/14	18	67.70	17	68.50	67.00	1	4,441	0.02%
2020/12/11	4	62.18	36	62.69	64.40	-32	4,329	-0.74%
2020/12/10	26	60.09	4	61.00	58.60	22	4,297	0.51%
2020/12/09	4	63.45	6	64.17	63.00	-2	4,236	-0.05%
2020/12/08	17	63.23	8	63.65	63.10	9	4,249	0.21%
2020/12/07	11	67.36	3	67.13	66.80	8	4,188	0.19%
2020/12/04	10	68.79	2	68.60	68.80	8	4,222	0.19%
2020/12/03	4	69.43	0	0.00	68.90	4	4,338	0.09%
2020/12/02	8	70.59	0	0.00	69.80	8	4,429	0.18%
2020/12/01	19	72.53	3	73.77	71.40	16	4,455	0.36%
2020/11/30	1	72.60	25	74.88	75.00	-24	4,491	-0.53%
2020/11/27	11	70.19	4	70.18	70.50	7	4,395	0.16%
2020/11/26	5	68.10	10	68.38	68.30	-5	4,415	-0.11%
2020/11/25	18	69.18	0	0.00	68.30	18	4,450	0.40%
2020/11/24	14	68.59	4	68.80	68.30	10	4,468	0.22%
2020/11/19	3	71.60	1	70.60	70.60	2	4,729	0.04%
2020/11/18	3	72.40	5	71.52	71.70	-2	4,788	-0.04%
2020/11/17	1	69.50	4	69.20	70.50	-3	4,781	-0.06%
2020/11/12	22	69.00	3	67.97	67.20	19	4,766	0.40%
2020/11/11	10	70.21	3	70.93	70.20	7	4,713	0.15%
2020/11/10	3.5	69.99	0	0.00	69.20	3.5	4,693	0.07%
2020/11/09	5	72.62	2	73.75	71.50	3	4,680	0.06%
2020/11/06	0	0.00	2	73.35	73.00	-2	4,700	-0.04%
2020/11/05	5	72.52	1	73.59	72.00	4	4,700	0.08%
2020/11/04	16.1	69.76	67	70.30	71.90	-50.9	4,685	-1.09%
2020/11/03	2	71.70	0.7	71.50	71.50	1.3	4,760	0.03%
2020/11/02	5	72.50	11	72.20	72.50	-6	5,048	-0.12%
2020/10/30	3	71.90	2.1	72.38	72.30	0.9	5,295	0.02%
2020/10/29	3	73.20	4	72.88	73.60	-1	5,566	-0.02%
2020/10/28	27	75.32	18	77.12	73.30	9	5,642	0.16%
2020/10/27	10	73.01	11	74.16	73.80	-1	5,492	-0.02%
2020/10/26	23.5	75.67	18	74.87	73.90	5.5	5,455	0.10%
2020/10/23	1	78.80	10	79.70	78.20	-9	5,465	-0.16%
2020/10/22	18	78.98	8	79.96	78.00	10	5,513	0.18%
2020/10/21	9	80.78	0	0.00	80.00	9	5,565	0.16%
2020/10/20	5	81.96	8	82.54	81.30	-3	5,594	-0.05%
2020/10/19	0	0.00	5	81.20	80.50	-5	5,741	-0.09%
2020/10/16	2	80.65	6	80.58	80.00	-4	5,794	-0.07%
2020/10/15	11	78.77	0	0.00	78.50	11	5,974	0.18%
2020/10/14	21	81.54	2	81.30	80.70	19	5,932	0.32%
2020/10/12	2	83.80	5	83.20	82.00	-3	6,171	-0.05%
2020/10/08	22	82.57	0	0.00	83.80	22	6,154	0.36%
2020/10/07	0	0.00	2	82.60	82.10	-2	6,126	-0.03%
2020/10/06	2	83.00	6	82.90	82.60	-4	6,154	-0.06%
2020/10/05	0	0.00	1	83.00	83.20	-1	6,329	-0.02%
2020/09/30	0	0.00	3	84.57	84.50	-3	6,296	-0.05%
2020/09/29	4	85.10	24	83.32	83.10	-20	6,250	-0.32%
2020/09/28	13	87.92	13	89.80	86.60	0	6,179	0.00%
2020/09/25	38	88.42	39	89.58	89.80	-1	6,085	-0.02%
2020/09/24	17	87.48	8.2	88.14	87.00	8.8	5,943	0.15%
2020/09/23	0	0.00	4	82.85	82.10	-4	5,835	-0.07%
2020/09/22	7	82.97	3	82.93	82.00	4	5,850	0.07%
2020/09/21	16	87.31	8	88.46	87.60	8	5,772	0.14%
2020/09/18	1	80.30	8	80.49	84.30	-7	5,617	-0.12%
2020/09/17	0	0.00	3	77.10	76.70	-3	5,538	-0.05%
2020/09/16	10	76.96	3	77.23	76.20	7	5,639	0.12%
2020/09/15	2	74.25	2	75.95	77.90	0	5,859	0.00%
2020/09/14	8	73.48	8	72.13	73.20	0	6,484	0.00%
2020/09/11	1	72.80	11	74.62	72.50	-10	6,448	-0.16%
2020/09/10	4	75.90	4	75.85	74.20	0	6,403	0.00%
2020/09/09	9	76.34	3	77.00	76.20	6	6,357	0.09%
2020/09/08	18	75.43	10.5	74.15	79.50	7.5	6,465	0.12%
2020/09/07	8	76.91	13	75.32	73.70	-5	6,794	-0.07%
2020/09/04	6	79.57	6	79.72	79.60	0	6,897	0.00%
2020/09/03	3.6	81.57	3	83.67	81.10	0.6	7,026	0.01%
2020/09/02	2	83.20	4	84.53	83.20	-2	7,141	-0.03%
2020/09/01	6	83.28	4	83.13	82.40	2	7,202	0.03%
2020/08/31	8	86.36	4	85.48	84.80	4	7,385	0.05%
2020/08/28	3	85.73	0	0.00	85.90	3	7,430	0.04%
2020/08/27	11	87.80	7	87.03	86.00	4	7,414	0.05%
2020/08/26	4	87.08	12	89.76	90.00	-8	7,324	-0.11%
2020/08/25	6	84.93	3	84.77	84.00	3	7,237	0.04%
2020/08/24	27	88.89	4	89.65	87.50	23	7,179	0.32%
2020/08/21	123	87.96	11	85.28	88.10	112	7,111	1.57%	大買/鉅額交易
2020/08/20	21	90.50	0	0.00	85.50	21	7,105	0.30%
2020/08/19	14	94.71	2	95.00	95.00	12	7,134	0.17%
2020/08/18	1	90.00	1	91.40	92.00	0	7,195	0.00%
2020/08/17	0	0.00	3	87.93	87.60	-3	7,159	-0.04%
2020/08/14	1	84.90	1	86.20	86.30	0	7,602	0.00%
2020/08/13	15	83.13	1	84.00	84.00	14	7,629	0.18%
2020/08/12	0	0.00	4	87.85	89.90	-4	7,628	-0.05%
2020/08/11	8	85.73	4	85.25	83.00	4	7,683	0.05%
2020/08/10	3	86.30	0	0.00	89.40	3	7,876	0.04%
2020/08/07	11	87.28	9	88.26	88.40	2	7,921	0.03%
2020/08/06	24.7	93.25	36	97.71	88.90	-11.3	7,784	-0.15%
2020/08/05	36.3	92.76	17	94.37	97.30	19.3	7,510	0.26%
2020/08/04	16	85.69	16	86.09	88.70	0	7,303	0.00%
2020/08/03	1	80.70	167	80.48	80.70	-166	7,057	-2.35%	大賣/鉅額交易
2020/07/31	0	0.00	12	73.40	73.40	-12	7,025	-0.17%
2020/07/30	0	0.00	2	66.80	66.80	-2	7,119	-0.03%
2020/07/29	7	61.61	6	61.83	60.80	1	7,196	0.01%
2020/07/28	86	63.74	5	64.12	63.70	81	7,102	1.14%
2020/07/27	101	70.70	7	71.79	70.70	94	7,029	1.34%	大買/
2020/07/24	0	0.00	1	80.00	78.50	-1	6,962	-0.01%
2020/07/23	14	77.57	148	83.41	83.50	-134	6,935	-1.93%	大賣/鉅額交易
2020/07/22	1	76.20	1	76.20	76.20	0	6,797	0.00%
2020/07/21	13	69.30	18	69.30	69.30	-5	6,840	-0.07%
2020/07/17	3	85.50	0	0.00	85.50	3	6,832	0.04%
2020/07/16	11	100.95	8	95.00	95.00	3	7,106	0.04%
2020/07/14	0	0.00	1	117.00	117.00	-1	6,897	-0.01%
2020/07/13	1	130.00	16	130.00	130.00	-15	6,907	-0.22%
2020/07/10	9	149.83	7	145.29	144.00	2	6,869	0.03%
2020/07/09	0	0.00	1	145.00	145.00	-1	6,673	-0.01%
2020/07/07	11	120.00	12	120.00	120.00	-1	6,671	-0.01%
2020/07/03	6	99.70	7	95.93	99.70	-1	6,600	-0.02%
2020/07/02	1	90.40	2	90.70	90.70	-1	6,491	-0.02%
2020/07/01	74	77.41	1	80.80	82.50	73	6,443	1.13%
2020/06/30	41	70.84	2	71.50	75.00	39	6,365	0.61%
2020/06/29	42	68.70	6	66.40	69.00	36	6,295	0.57%
2020/06/24	13	61.65	5.5	60.97	62.80	7.5	6,200	0.12%
2020/06/23	9	61.23	1	59.00	60.50	8	6,119	0.13%
2020/06/22	19	62.03	5	62.62	63.40	14	5,992	0.23%
2020/06/19	50	57.10	50	57.29	57.70	0	5,721	0.00%
2020/06/12	7	37.94	8	38.83	39.50	-1	5,061	-0.02%
2020/06/11	48	45.09	41	43.57	40.00	7	4,892	0.14%
2020/06/10	14	41.71	15.7	42.34	43.45	-1.7	4,432	-0.04%
2020/06/09	14	39.07	6	39.91	39.50	8	4,238	0.19%
2020/06/08	11	39.19	4	37.76	39.35	7	4,075	0.17%
2020/06/05	5	36.50	9	36.36	36.95	-4	3,890	-0.10%
2020/06/04	18	36.36	11	37.24	36.45	7	3,811	0.18%
2020/06/03	5	33.58	2	35.00	35.20	3	3,625	0.08%
2020/06/02	5	31.12	0	0.00	32.00	5	3,549	0.14%
2020/05/29	4	30.10	5	31.65	31.00	-1	3,477	-0.03%
2020/05/28	1	28.60	1	28.95	28.80	0	3,430	0.00%
2020/05/27	1	27.25	6	28.82	28.00	-5	3,416	-0.15%
2020/05/26	3	30.27	0	0.00	29.50	3	3,390	0.09%
2020/05/25	1	30.80	1	32.00	31.50	0	3,372	0.00%
2020/05/22	6	32.33	8.5	30.35	31.50	-2.5	3,336	-0.08%
2020/05/21	2	30.25	9	30.25	30.25	-7	3,227	-0.22%
2020/05/20	24	34.33	62.8	34.98	33.60	-38.8	3,205	-1.21%
2020/05/19	0	0.00	30	32.20	32.20	-30	2,740	-1.09%
2020/05/18	0	0.00	29	29.30	29.30	-29	2,687	-1.08%
2020/05/15	5	26.65	29	26.65	26.65	-24	2,638	-0.91%
2020/05/14	13	23.40	41	23.87	24.25	-28	2,507	-1.12%
2020/05/13	0	0.00	35	21.92	22.05	-35	2,282	-1.53%
2020/05/12	1	20.35	1	19.90	20.05	0	2,200	0.00%
2020/05/11	6	20.07	1	20.10	20.20	5	2,204	0.23%
2020/05/08	1	21.70	3	21.85	21.15	-2	2,175	-0.09%
2020/05/07	2	21.80	2	22.10	22.10	0	2,105	0.00%
2020/05/06	12	23.00	2	22.00	22.00	10	2,043	0.49%
2020/05/05	2	22.35	2	22.13	22.25	0	1,938	0.00%
2020/05/04	2	19.65	0	0.00	21.35	2	1,830	0.11%
2020/04/30	0	0.00	1	19.50	19.45	-1	1,738	-0.06%
2020/04/29	1	19.30	1	19.15	19.10	0	1,712	0.00%
2020/04/28	0	0.00	7	18.41	18.60	-7	1,690	-0.41%
2020/04/24	2	19.45	0	0.00	19.30	2	1,636	0.12%
2020/04/23	1	19.80	7	19.70	19.50	-6	1,568	-0.38%
2020/04/22	3	18.55	0	0.00	18.05	3	1,451	0.21%
2020/04/21	10	19.44	4	19.70	19.35	6	1,382	0.43%
2020/04/20	12	20.10	11.1	20.10	20.10	0.9	1,250	0.07%
2020/04/15	0	0.00	20	15.15	15.15	-20	925	-2.16%
2020/04/14	0	0.00	1	13.65	13.80	-1	915	-0.11%
2020/04/08	1	12.95	0	0.00	13.10	1	899	0.11%
2020/04/07	0	0.00	2	12.80	12.80	-2	892	-0.22%
2020/04/06	0	0.00	1	12.80	12.80	-1	899	-0.11%
2020/04/01	3	12.33	3	12.50	12.50	0	896	0.00%
2020/03/31	3	12.30	0	0.00	12.50	3	895	0.33%
2020/03/25	1	12.85	0	0.00	12.90	1	890	0.11%
2020/03/19	0	0.00	4	11.70	12.05	-4	862	-0.46%
2020/03/16	1	12.95	0	0.00	12.80	1	805	0.12%
2020/03/13	6	12.79	0	0.00	13.20	6	796	0.75%
2020/03/12	6	13.86	0	0.00	14.10	6	776	0.77%
2020/03/11	0	0.00	1	15.15	15.10	-1	764	-0.13%
2020/03/09	1	15.05	3	15.63	15.50	-2	750	-0.27%
2020/02/14	0	0.00	9	14.30	14.30	-9	638	-1.41%
2020/02/05	0	0.00	12	13.90	13.80	-12	571	-2.10%
2020/02/04	0	0.00	0	13.95	13.85	0	569	0.00%
2020/02/03	0	0.00	1	14.05	14.05	-1	568	-0.18%
2020/01/31	1	13.80	0	0.00	13.95	1	556	0.18%
2020/01/30	1	14.00	3	14.10	14.00	-2	548	-0.36%
2020/01/20	3	14.05	0	0.00	14.05	3	531	0.56%
2020/01/10	5	14.65	0	0.00	14.85	5	495	1.01%
2020/01/09	1	14.50	0	0.00	14.50	1	481	0.21%
2020/01/03	6	14.32	0	0.00	14.20	6	486	1.23%
2019/12/31	4	14.30	0	0.00	14.20	4	488	0.82%
2019/12/30	2	14.40	1	14.40	14.20	1	490	0.20%
2019/12/24	0.5	14.45	0	0.00	14.55	0.5	491	0.10%
2019/12/19	0	0.00	1	14.55	14.60	-1	526	-0.19%
2019/12/17	0	0.00	16	14.55	14.55	-16	531	-3.01%
2019/12/06	2	15.05	0	0.00	14.95	2	498	0.40%
2019/12/05	1	14.45	0	0.00	15.30	1	477	0.21%
2019/11/28	1	14.20	0	0.00	14.20	1	426	0.23%
2019/11/25	0	0.00	1	14.15	14.15	-1	420	-0.24%
2019/11/20	1	13.60	0	0.00	14.00	1	355	0.28%
2019/11/07	2	13.55	0	0.00	13.50	2	353	0.57%
2019/11/05	3	13.35	8	13.30	13.40	-5	346	-1.44%
2019/11/04	0	0.00	1	13.30	13.30	-1	346	-0.29%
2019/11/01	2	13.30	0	0.00	13.35	2	346	0.58%
2019/10/23	4	13.51	2	13.50	13.50	2	377	0.53%
2019/10/17	0	0.00	0.1	13.55	13.45	-0.1	403	-0.02%
2019/10/16	0	0.00	3	13.43	13.50	-3	417	-0.72%
2019/10/14	2	13.25	0	0.00	13.15	2	490	0.41%
2019/10/09	1	13.20	0	0.00	13.25	1	552	0.18%
2019/09/26	1	14.10	0	0.00	14.30	1	524	0.19%
2019/09/24	1	14.20	0	0.00	14.20	1	501	0.20%
2019/09/23	0	0.00	1	14.10	14.10	-1	495	-0.20%
2019/09/20	0	0.00	1	14.15	14.05	-1	492	-0.20%
2019/09/19	2	14.10	0	0.00	14.10	2	491	0.41%
2019/09/18	0	0.00	0	14.00	14.05	0	500	0.00%
2019/09/16	3	14.02	0	0.00	13.90	3	496	0.60%
2019/08/26	0	0.00	1	13.60	13.60	-1	482	-0.21%
2019/08/02	1	13.50	0	0.00	13.45	1	475	0.21%
2019/07/25	0	0.00	5	14.06	14.05	-5	461	-1.08%
2019/07/22	2	14.45	1	14.35	14.35	1	449	0.22%
2019/07/19	1	14.30	0	0.00	14.25	1	447	0.22%
2019/07/17	4	14.20	0	0.00	14.05	4	422	0.95%
2019/07/16	5	14.42	2	14.45	14.50	3	396	0.76%
2019/07/15	3	14.85	0	0.00	14.95	3	334	0.90%
2019/07/09	0	0.00	1	13.60	13.60	-1	280	-0.36%
2019/07/05	1	13.40	0	0.00	13.60	1	283	0.35%
2019/07/04	0	0.00	1	13.40	13.40	-1	284	-0.35%
2019/06/27	1	13.40	0	0.00	13.30	1	295	0.34%
2019/06/20	0.8	13.70	0	0.00	13.70	0.8	308	0.26%
2019/06/10	0	0.00	0	13.60	13.65	0	406	0.00%
2019/04/24	0	0.00	2	14.70	14.75	-2	832	-0.24%
2019/04/19	0	14.90	0	0.00	14.85	0	842	0.00%
2019/04/16	0	0.00	1	15.10	15.10	-1	886	-0.11%
2019/04/12	0	0.00	1	15.20	15.15	-1	944	-0.11%
2019/04/11	0	15.25	0	0.00	15.20	0	978	0.00%
2019/04/10	0	15.70	0	0.00	15.55	0	987	0.00%
2019/04/08	1	15.10	0	0.00	15.10	1	989	0.10%
2019/04/03	0	15.05	6	15.05	15.05	-6	988	-0.61%
2019/04/01	0	0.00	5	15.23	15.00	-5	986	-0.51%
2019/03/28	2	15.00	0	0.00	15.00	2	983	0.20%
2019/03/27	0	0.00	4	15.25	15.25	-4	986	-0.41%
2019/03/25	0	0.00	2	15.53	15.45	-2	1,016	-0.20%
2019/03/22	2	15.90	0	0.00	15.85	2	1,014	0.20%
2019/03/15	2	16.65	0	0.00	16.25	2	1,070	0.19%
2019/03/14	1	16.70	0	0.00	16.60	1	1,069	0.09%
2019/03/13	2	17.00	6	16.98	16.90	-4	1,082	-0.37%
2019/03/12	3	16.60	0	0.00	17.50	3	1,055	0.28%
2019/03/11	11	16.21	16	16.01	17.00	-5	984	-0.51%
2019/03/08	24	15.50	12	15.35	16.10	12	945	1.27%
2019/03/07	0	0.00	4	15.45	15.45	-4	1,011	-0.40%
2019/03/05	0	0.00	1	14.00	14.00	-1	991	-0.10%
2019/02/26	0	0.00	1	14.20	14.20	-1	1,027	-0.10%
2019/02/22	6	14.30	0	0.00	14.30	6	1,029	0.58%
2019/02/20	4	14.85	1	14.80	14.80	3	1,032	0.29%
2019/02/19	5	15.30	0	0.00	15.10	5	1,030	0.49%
2019/02/12	0	0.00	15	15.00	14.85	-15	1,009	-1.49%
2019/02/11	0	0.00	1	14.65	14.80	-1	1,002	-0.10%
2019/01/30	1	14.60	2	14.60	14.60	-1	994	-0.10%
2019/01/28	2	14.25	0	0.00	14.25	2	978	0.20%
2019/01/25	5	14.56	0	0.00	14.40	5	978	0.51%
2019/01/23	0	0.00	1	14.05	14.05	-1	959	-0.10%
2019/01/22	0	0.00	5	14.20	14.20	-5	961	-0.52%
2019/01/16	1	13.95	0	0.00	14.05	1	984	0.10%
2019/01/11	0	0.00	1	14.30	14.25	-1	976	-0.10%
2019/01/08	20	14.40	0	0.00	14.25	20	952	2.10%
2019/01/07	3	14.15	4	14.10	14.10	-1	922	-0.11%
2019/01/03	1	13.60	0	0.00	13.80	1	889	0.11%
2019/01/02	0	0.00	3	13.05	13.00	-3	889	-0.34%
2018/12/27	1	12.70	0	0.00	12.65	1	965	0.10%
2018/12/21	0	0.00	1	12.90	12.80	-1	998	-0.10%
2018/12/20	3	12.87	1	12.90	12.75	2	990	0.20%
2018/12/18	1	13.25	1	13.35	13.20	0	975	0.00%
2018/12/13	1	13.35	0	0.00	13.25	1	937	0.11%
2018/12/12	1	12.65	0	0.00	12.70	1	917	0.11%
2018/12/06	0	0.00	2	13.78	13.30	-2	857	-0.23%
2018/12/04	1	14.10	1	14.10	14.05	0	828	0.00%
2018/12/03	1	14.25	0	0.00	14.05	1	800	0.12%
2018/11/30	2	14.30	0	0.00	14.05	2	749	0.27%
2018/11/29	4	15.20	0	0.00	14.95	4	593	0.67%
2018/10/09	2	19.35	0	0.00	18.85	2	641	0.31%
2018/08/21	0	0.00	2	17.60	17.50	-2	1,158	-0.17%
2018/08/20	0	0.00	2	17.20	17.30	-2	1,159	-0.17%
2018/08/15	1	18.40	0	0.00	18.30	1	1,141	0.09%
2018/08/13	0	0.00	5	18.80	18.80	-5	1,141	-0.44%
2018/08/09	3	19.90	0	0.00	19.90	3	1,114	0.27%
2018/08/08	1	19.95	0	0.00	19.95	1	1,114	0.09%
2018/07/31	0	0.00	10	20.10	20.10	-10	1,124	-0.89%
2018/07/27	0	0.00	10.1	20.15	20.20	-10.1	1,132	-0.89%
2018/07/24	0	0.00	1	20.55	20.20	-1	1,251	-0.08%
2018/07/20	1	20.40	0	0.00	20.35	1	1,253	0.08%
2018/07/16	3	20.75	0	0.00	20.70	3	1,222	0.25%
2018/07/12	1	20.80	5	21.02	20.70	-4	1,190	-0.34%
2018/07/11	0	0.00	3	19.90	20.15	-3	1,152	-0.26%
2018/07/09	2	19.90	0	0.00	20.00	2	1,157	0.17%
2018/06/26	1	20.30	2	20.30	20.30	-1	1,237	-0.08%
2018/06/25	0	0.00	1	20.50	20.50	-1	1,251	-0.08%
2018/06/21	2	20.95	0	0.00	20.85	2	1,404	0.14%
2018/06/07	0	0.00	2	21.20	21.20	-2	1,431	-0.14%
2018/06/06	1	21.40	80	21.35	21.30	-79	1,421	-5.56%
2018/06/05	1	22.00	0	0.00	21.70	1	1,402	0.07%
2018/06/04	28	22.11	25.3	22.74	22.45	2.7	1,363	0.20%
2018/06/01	4	21.34	9	21.45	21.65	-5	1,163	-0.43%
2018/05/31	11	20.30	0	0.00	20.40	11	998	1.10%
2018/05/25	1	20.10	6	20.10	20.05	-5	997	-0.50%
2018/05/10	0	0.00	0.4	20.55	20.65	-0.4	1,009	-0.04%
2018/05/07	0	0.00	1	20.95	20.90	-1	987	-0.10%
2018/05/04	1	21.10	1	21.00	20.95	0	998	0.00%
2018/05/03	0	0.00	2	21.20	21.25	-2	987	-0.20%
2018/05/02	7	22.17	13	21.94	21.75	-6	961	-0.62%
2018/04/25	0	0.00	11	20.62	20.35	-11	892	-1.23%
2018/04/24	0	0.00	22	20.30	20.15	-22	893	-2.46%
2018/04/12	1	21.60	0	0.00	21.60	1	1,085	0.09%
2018/04/11	0	0.00	10	21.55	21.45	-10	1,081	-0.92%
2018/04/10	0	0.00	1	21.50	21.50	-1	1,080	-0.09%
2018/04/09	3	21.93	4	21.88	21.85	-1	1,071	-0.09%
2018/03/30	0	0.00	1	21.65	21.35	-1	1,057	-0.09%
2018/03/28	1	21.75	1	21.60	21.60	0	1,021	0.00%
2018/03/27	1	22.30	27	21.93	21.70	-26	1,006	-2.58%
2018/03/26	29	22.69	0	0.00	22.60	29	952	3.04%
2018/03/20	0	0.00	1	21.85	21.85	-1	858	-0.12%
2018/03/19	1	21.60	0	0.00	21.70	1	847	0.12%
2018/03/15	3	20.90	0	0.00	21.00	3	820	0.37%
2018/03/07	0	0.00	1	20.95	20.90	-1	831	-0.12%
2018/03/05	1	21.10	0	0.00	20.95	1	835	0.12%
2018/03/02	0	20.65	0	0.00	20.60	0	825	0.00%
2018/02/09	2	19.75	3	19.70	20.10	-1	982	-0.10%
2018/02/06	0	0.00	1	20.80	20.10	-1	986	-0.10%
2018/02/02	2	21.80	0	0.00	21.80	2	994	0.20%
2018/01/16	0	0.00	1	22.95	22.95	-1	946	-0.11%
2018/01/15	4	23.20	0	0.00	23.05	4	912	0.44%
2018/01/12	0	0.00	0.1	22.50	22.60	-0.1	811	-0.01%
2018/01/11	2	22.25	0	0.00	22.20	2	764	0.26%
2018/01/09	2	22.20	0	0.00	22.10	2	760	0.26%
2018/01/05	0	0.00	1	22.00	22.05	-1	750	-0.13%
2018/01/03	2	22.10	0	0.00	22.05	2	746	0.27%