中天 (4128)-元大-內湖券商分點個股進出

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
41.35
漲跌
▼0.80
漲幅
-1.90%
成交量
1,070張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

中天 (4128)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/07	1	41.40	0	0.00	41.35	1	1,677	0.06%
2024/05/06	2	42.40	1	42.15	42.15	1	1,675	0.06%
2024/05/03	0	0.00	2	42.33	42.40	-2	1,672	-0.12%
2024/04/29	1	41.75	2	41.70	41.95	-1	1,684	-0.06%
2024/04/26	1	40.65	0	40.97	40.80	1	1,684	0.06%
2024/04/24	2	41.13	0	0.00	41.10	2	1,690	0.12%
2024/04/22	0	40.61	0	0.00	40.30	0	1,691	0.00%
2024/04/19	3.1	40.07	0	0.00	39.60	3.1	1,665	0.18%
2024/04/17	0	0.00	1	41.65	41.50	-1	1,606	-0.06%
2024/04/16	4.1	42.08	0	0.00	41.65	4.1	1,600	0.26%
2024/04/15	5	43.91	0	0.00	43.65	5	1,576	0.32%
2024/04/09	0	0.00	2	45.20	44.80	-2	1,570	-0.13%
2024/04/01	4	45.75	2	47.02	44.75	2	1,577	0.13%
2024/03/28	0	0.00	0	44.90	44.55	0	1,575	0.00%
2024/03/26	2	44.15	4	45.05	44.20	-2	1,557	-0.13%
2024/03/22	0	0.00	1	44.45	44.45	-1	1,565	-0.06%
2024/03/20	3	43.80	1	43.55	43.40	2	1,553	0.13%
2024/03/15	2	44.30	3	44.10	43.90	-1	1,535	-0.06%
2024/03/14	0.1	45.17	0	0.00	44.45	0.1	1,528	0.01%
2024/03/13	3	44.23	4	43.86	44.25	-1	1,515	-0.07%
2024/03/08	8	47.20	7	46.06	45.50	1	1,514	0.07%
2024/03/07	51.1	48.36	23.3	46.31	48.85	27.8	1,426	1.95%
2024/03/04	1.1	45.11	2	45.15	45.10	-1	1,256	-0.08%
2024/03/01	1	45.90	0	0.00	45.75	1	1,262	0.08%
2024/02/29	0	0.00	0.1	46.45	46.45	-0.1	1,334	0.00%
2024/02/27	0	0.00	2	46.95	46.25	-2	1,347	-0.15%
2024/02/26	0	0.00	0.1	46.97	47.10	-0.1	1,377	-0.01%
2024/02/23	0	0.00	0	46.65	46.45	0	1,412	0.00%
2024/02/22	0	0.00	0.2	46.65	46.55	-0.2	1,447	-0.01%
2024/02/19	10	46.90	0	46.90	47.05	10	1,580	0.63%
2024/02/16	2	46.50	2	46.28	46.90	0	1,643	0.00%
2024/02/15	1.1	45.00	0	0.00	45.35	1.1	1,788	0.06%
2024/02/05	1.1	45.90	0	0.00	45.90	1.1	1,957	0.05%
2024/02/02	4	46.50	4	46.85	46.50	0	2,879	0.00%
2024/02/01	1.1	46.25	0	46.35	46.05	1	3,056	0.03%
2024/01/31	0	0.00	9	46.67	46.45	-9	3,603	-0.25%
2024/01/30	4	47.01	0	0.00	46.60	4	3,816	0.10%
2024/01/29	2	47.70	0	0.00	47.65	2	3,813	0.05%
2024/01/26	0	0.00	7	48.04	48.40	-7	3,827	-0.18%
2024/01/25	3	47.47	0	0.00	47.60	3	3,832	0.08%
2024/01/23	0.3	48.25	0	0.00	48.30	0.3	3,873	0.01%
2024/01/22	0	0.00	0.4	48.35	48.40	-0.4	3,919	-0.01%
2024/01/18	0.1	47.05	0	0.00	46.85	0.1	4,049	0.00%
2024/01/17	2	46.95	0	0.00	46.95	2	4,107	0.05%
2024/01/16	1.2	48.00	0	0.00	48.00	1.2	4,168	0.03%
2024/01/09	1.3	49.04	0	0.00	48.65	1.3	4,531	0.03%
2024/01/08	2	49.60	0	0.00	49.30	2	4,532	0.04%
2024/01/04	6	49.93	0	0.00	49.50	6	4,527	0.13%
2024/01/03	0	0.00	2	50.70	50.60	-2	4,505	-0.04%
2024/01/02	0	0.00	4	50.20	50.20	-4	4,494	-0.09%
2023/12/28	2	50.20	1	50.20	50.30	1	4,494	0.02%
2023/12/27	1	51.50	7	51.49	50.70	-6	4,486	-0.13%
2023/12/26	0	0.00	2	50.50	50.80	-2	4,461	-0.04%
2023/12/25	2	49.95	1	50.00	49.85	1	4,440	0.02%
2023/12/19	1	49.50	1	49.50	49.50	0	4,415	0.00%
2023/12/15	0	0.00	0	50.60	50.60	0	4,394	0.00%
2023/12/14	0	0.00	2	50.50	50.20	-2	4,406	-0.05%
2023/12/08	7	50.49	0	0.00	50.40	7	4,416	0.16%
2023/12/06	1	50.60	1	50.60	50.60	0	4,406	0.00%
2023/12/05	7	51.77	0	0.00	50.90	7	4,385	0.16%
2023/12/01	0	0.00	10	52.90	52.30	-10	4,337	-0.23%
2023/11/29	4	52.25	0	0.00	52.50	4	4,312	0.09%
2023/11/28	7	52.19	0	0.00	52.00	7	4,306	0.16%
2023/11/27	11	53.47	10	53.15	52.50	1	4,301	0.02%
2023/11/24	0	52.45	1	52.60	52.50	-1	4,254	-0.02%
2023/11/23	2	52.30	1	52.58	52.50	1	4,238	0.02%
2023/11/22	2	51.61	2	51.60	51.60	0	4,203	0.00%
2023/11/20	1	51.90	0	0.00	51.70	1	4,131	0.02%
2023/11/17	1	51.50	1	51.70	51.40	0	4,111	0.00%
2023/11/16	12	53.10	0	0.00	52.10	12	4,060	0.30%
2023/11/15	4	52.88	0	0.00	52.60	4	3,995	0.10%
2023/11/14	6	52.98	0	0.00	52.60	6	3,935	0.15%
2023/11/13	13	56.04	4	55.33	55.20	9	3,785	0.24%
2023/11/10	91.1	58.59	90.2	57.68	56.60	0.9	3,606	0.02%
2023/11/09	6.1	56.97	0.1	56.10	56.10	6	2,686	0.22%
2023/11/08	73.9	56.60	48	57.17	57.20	25.8	2,573	1.00%
2023/11/07	6	55.27	5	54.17	55.60	1	2,020	0.05%
2023/11/02	1	50.50	2	50.50	50.60	-1	1,795	-0.06%
2023/11/01	1	50.81	0	0.00	50.80	1	1,789	0.06%
2023/10/31	3	51.43	0	0.00	51.30	3	1,784	0.17%
2023/10/30	2	52.55	0	0.00	52.40	2	1,773	0.11%
2023/10/27	3	53.73	3	53.93	53.80	0	1,731	0.00%
2023/10/26	4	51.98	2.2	52.48	51.90	1.8	1,644	0.11%
2023/10/25	4	53.33	3	53.27	52.50	1	1,608	0.06%
2023/10/24	2	52.35	2	52.55	52.70	0	1,547	0.00%
2023/10/23	1	51.80	1	52.00	51.70	0	1,488	0.00%
2023/10/20	2	50.85	0	0.00	49.90	2	1,440	0.14%
2023/10/19	4	52.28	16	51.70	51.50	-12	1,375	-0.87%
2023/10/18	0	0.00	1	48.10	47.90	-1	1,149	-0.09%
2023/10/17	1	49.50	0	0.00	48.60	1	1,163	0.09%
2023/10/16	0	0.00	3.1	49.00	49.60	-3.1	1,194	-0.26%
2023/10/11	4	48.60	0	0.00	48.90	4	1,274	0.31%
2023/10/06	2	49.25	0	0.00	49.05	2	1,326	0.15%
2023/10/02	0	0.00	6	48.64	48.50	-6	1,365	-0.44%
2023/09/28	2	48.48	0	0.00	48.30	2	1,383	0.14%
2023/09/27	3	48.25	0	0.00	48.70	3	1,391	0.22%
2023/09/26	3	48.32	1	48.25	48.25	2	1,406	0.14%
2023/09/25	1	49.10	0	0.00	49.35	1	1,422	0.07%
2023/09/21	1	49.25	0.1	49.44	49.15	0.9	1,473	0.06%
2023/09/20	1	50.30	1	50.00	49.80	0	1,500	0.00%
2023/09/19	0	51.80	0	0.00	50.30	0	1,568	0.00%
2023/09/18	0	0.00	1.2	51.80	51.90	-1.2	1,562	-0.08%
2023/09/15	0	51.80	0	0.00	51.70	0	1,575	0.00%
2023/09/14	0	0.00	1.6	51.20	51.30	-1.6	1,567	-0.10%
2023/09/13	0	0.00	3	50.20	50.50	-3	1,565	-0.19%
2023/09/07	3.6	48.89	0	0.00	48.90	3.6	1,701	0.21%
2023/09/05	0	49.30	0	0.00	49.40	0	1,726	0.00%
2023/09/01	4	50.80	0	51.10	50.70	4	1,740	0.23%
2023/08/30	0	0.00	2.1	51.24	51.10	-2.1	1,735	-0.12%
2023/08/29	0	0.00	1.1	49.33	49.60	-1.1	1,761	-0.06%
2023/08/28	0	0.00	1	48.10	48.10	-1	1,759	-0.06%
2023/08/25	0	0.00	3.3	48.36	48.15	-3.3	1,774	-0.18%
2023/08/24	1.1	47.69	0	0.00	47.80	1.1	1,775	0.06%
2023/08/23	0	0.00	1.1	47.90	47.90	-1.1	1,780	-0.06%
2023/08/22	3	48.50	0	0.00	48.15	3	1,804	0.17%
2023/08/18	0.2	48.55	0	0.00	48.50	0.2	1,844	0.01%
2023/08/17	3	48.98	0	49.50	49.15	3	1,849	0.16%
2023/08/16	5	49.95	1	49.50	49.50	4	1,869	0.21%
2023/08/15	0	0.00	0	49.05	48.95	0	1,872	0.00%
2023/08/14	2.1	49.00	0.9	47.00	47.30	1.2	1,884	0.06%
2023/08/11	0	0.00	2.1	50.62	50.60	-2.1	1,842	-0.11%
2023/08/10	0.5	51.40	0	0.00	50.70	0.5	1,845	0.03%
2023/08/09	0	50.90	0	0.00	50.90	0	1,859	0.00%
2023/08/07	0.2	52.10	0	0.00	51.70	0.2	1,914	0.01%
2023/08/04	1	51.41	0	0.00	52.70	1	1,915	0.05%
2023/08/02	3	51.70	9.1	52.35	51.50	-6.1	1,914	-0.32%
2023/08/01	0	0.00	4.9	52.96	52.60	-4.9	1,900	-0.26%
2023/07/31	1.2	52.66	3.4	52.96	52.60	-2.2	1,906	-0.12%
2023/07/28	1.7	53.14	0	0.00	53.10	1.7	1,906	0.09%
2023/07/26	2.1	53.99	0	0.00	53.40	2.1	1,925	0.11%
2023/07/24	0.1	54.50	0	0.00	54.10	0.1	1,949	0.00%
2023/07/21	5.1	55.30	6	55.95	54.50	-1	1,970	-0.05%
2023/07/20	5.1	55.50	0	0.00	55.60	5.1	2,012	0.25%
2023/07/18	2	55.80	0	0.00	55.60	2	2,052	0.10%
2023/07/17	0	0.00	2	57.15	57.20	-2	2,118	-0.09%
2023/07/14	0	0.00	1	54.40	54.10	-1	2,132	-0.05%
2023/07/13	4	54.57	30	53.50	53.80	-26	2,157	-1.20%
2023/07/12	1	55.80	0	0.00	55.50	1	2,128	0.05%
2023/07/04	1	57.00	0	0.00	56.80	1	2,466	0.04%
2023/07/03	3	56.93	4	57.35	57.10	-1	2,527	-0.04%
2023/06/30	0	0.00	1	59.40	57.80	-1	2,543	-0.04%
2023/06/29	0	0.00	1	59.30	59.30	-1	2,589	-0.04%
2023/06/28	5	58.48	1	58.90	58.30	4	2,642	0.15%
2023/06/27	6	59.00	16	59.38	58.80	-10	2,671	-0.37%
2023/06/26	0.6	56.50	0	0.00	57.50	0.6	2,643	0.02%
2023/06/21	5.1	57.10	10	56.40	56.40	-5	2,693	-0.18%
2023/06/19	8	57.56	7	58.20	57.20	1	2,732	0.04%
2023/06/16	19	57.84	1	57.90	57.50	18	2,736	0.66%
2023/06/15	0	0.00	1	61.90	61.30	-1	2,689	-0.04%
2023/06/14	0.6	61.80	0	0.00	61.40	0.6	2,654	0.02%
2023/06/13	0.5	61.20	0	61.10	61.20	0.5	2,683	0.02%
2023/06/12	0	0.00	5	60.92	60.80	-5	2,699	-0.19%
2023/06/09	0	0.00	2	60.20	60.70	-2	2,723	-0.07%
2023/06/08	0	0.00	10	59.70	59.50	-10	2,748	-0.36%
2023/06/07	1.1	60.70	0	0.00	60.40	1.1	2,795	0.04%
2023/06/06	1	59.90	1.1	60.00	60.40	-0.1	2,803	0.00%
2023/06/05	0	0.00	1	60.10	59.80	-1	2,820	-0.04%
2023/06/02	5	60.80	1.1	60.82	60.10	3.9	2,849	0.14%
2023/06/01	2.3	59.31	0	0.00	59.10	2.3	2,866	0.08%
2023/05/30	0	57.90	0	0.00	57.80	0	2,913	0.00%
2023/05/29	0	57.80	0	58.20	58.10	0	2,929	0.00%
2023/05/26	3.2	57.90	20	57.50	57.50	-16.8	2,976	-0.56%
2023/05/25	2.1	58.70	0	0.00	58.40	2.1	2,976	0.07%
2023/05/24	1	59.00	0	0.00	59.20	1	2,996	0.03%
2023/05/22	1.4	59.68	1	59.60	59.40	0.4	3,296	0.01%
2023/05/19	0	0.00	2	59.30	59.20	-2	3,296	-0.06%
2023/05/18	5	59.80	0	0.00	59.50	5	3,313	0.15%
2023/05/17	7	60.69	1	61.10	60.30	6	3,309	0.18%
2023/05/16	0	0.00	6	60.72	60.80	-6	3,310	-0.18%
2023/05/15	3	59.73	1	59.90	60.00	2	3,353	0.06%
2023/05/12	6	59.97	0	0.00	59.80	6	3,389	0.18%
2023/05/11	1	61.60	0	0.00	60.80	1	3,503	0.03%
2023/05/10	1	61.30	0	0.00	61.80	1	3,796	0.03%
2023/05/09	5	61.50	0	0.00	61.50	5	3,909	0.13%
2023/05/08	1	61.80	0	0.00	61.90	1	3,974	0.03%
2023/05/05	5	63.50	16	63.80	62.50	-11	4,033	-0.27%
2023/05/04	0.4	63.30	4	63.85	63.40	-3.6	4,069	-0.09%
2023/05/02	0	0.00	1	64.00	63.70	-1	4,307	-0.02%
2023/04/28	0.1	62.80	0	0.00	62.70	0.1	4,313	0.00%
2023/04/27	1	61.60	0	0.00	61.50	1	4,333	0.02%
2023/04/25	1	62.48	0	0.00	61.50	1	4,373	0.02%
2023/04/24	1	63.30	0	0.00	63.40	1	4,427	0.02%
2023/04/21	4	64.25	1	64.50	63.40	3	4,456	0.07%
2023/04/20	8	65.56	101	67.46	65.30	-93	4,421	-2.10%	大賣/
2023/04/19	0	0.00	6	67.70	67.10	-6	4,372	-0.14%
2023/04/18	5	66.90	50	66.23	66.60	-45	4,353	-1.03%
2023/04/17	1	66.90	1	67.10	66.50	0	4,346	0.00%
2023/04/14	1	66.30	0	0.00	66.70	1	4,351	0.02%
2023/04/13	53	67.98	26.2	69.18	68.00	26.8	4,291	0.62%
2023/04/12	100	67.45	0	0.00	67.20	100	4,224	2.37%
2023/04/11	0	0.00	1.2	65.86	66.00	-1.2	4,390	-0.03%
2023/04/10	10.1	65.80	0	0.00	65.50	10.1	4,493	0.22%
2023/04/07	30	67.27	0	0.00	67.70	30	4,516	0.66%
2023/04/06	2	67.65	3	67.70	67.50	-1	4,651	-0.02%
2023/03/30	2	67.50	0	0.00	67.20	2	5,157	0.04%
2023/03/29	1	67.40	3	66.87	67.00	-2	5,127	-0.04%
2023/03/28	1	66.50	2	67.10	65.30	-1	5,124	-0.02%
2023/03/27	1.5	66.10	1	66.60	66.40	0.5	5,107	0.01%
2023/03/24	1.1	64.52	16	65.60	66.10	-14.9	5,127	-0.29%
2023/03/23	1.4	64.78	6	64.47	64.30	-4.7	5,119	-0.09%
2023/03/22	13.9	64.04	0	64.10	63.90	13.8	5,186	0.27%
2023/03/21	0.1	63.50	0	0.00	63.50	0.1	5,222	0.00%
2023/03/17	1	61.80	1	62.20	62.50	0	5,325	0.00%
2023/03/16	0.1	62.03	0	0.00	61.60	0.1	5,386	0.00%
2023/03/15	0	0.00	1	63.10	63.00	-1	5,551	-0.02%
2023/03/14	2	63.90	0	0.00	62.30	2	5,886	0.03%
2023/03/13	0.1	62.00	1.2	62.26	63.00	-1.1	5,937	-0.02%
2023/03/10	11	63.96	0	0.00	63.70	11	6,053	0.18%
2023/03/09	0	65.50	0	0.00	65.60	0	6,128	0.00%
2023/03/08	3	65.33	0	0.00	65.10	3	6,198	0.05%
2023/03/07	3.1	65.65	0	0.00	65.30	3.1	6,366	0.05%
2023/03/06	6.1	64.44	5.6	65.04	66.00	0.5	6,677	0.01%
2023/03/03	6	66.50	0	0.00	66.10	6	7,125	0.08%
2023/03/02	4	66.00	0	67.00	66.70	4	7,639	0.05%
2023/03/01	0.1	65.30	1	65.30	65.00	-0.9	7,998	-0.01%
2023/02/24	7.6	64.46	4	64.90	64.80	3.6	8,191	0.04%
2023/02/23	1.3	65.72	1.2	65.70	66.00	0.1	8,396	0.00%
2023/02/22	1.2	65.44	1.2	65.58	65.50	0	8,564	0.00%
2023/02/20	20	70.31	23	70.27	67.00	-3	8,670	-0.03%
2023/02/17	0	0.00	6.1	67.05	66.90	-6.1	8,416	-0.07%
2023/02/16	6	66.28	2	66.30	67.10	4	8,450	0.05%
2023/02/15	1.2	66.09	1	65.60	65.90	0.2	8,608	0.00%
2023/02/14	1	65.80	1	65.70	65.70	0	8,680	0.00%
2023/02/13	9	67.60	1	67.90	66.50	8	8,683	0.09%
2023/02/10	1	66.80	2	67.15	67.40	-1	8,727	-0.01%
2023/02/09	8	68.69	8	67.40	66.70	0	8,735	0.00%
2023/02/08	7	69.36	16	69.47	68.60	-9	8,625	-0.10%
2023/02/07	0	0.00	6	67.28	67.80	-6	8,363	-0.07%
2023/02/06	4	66.60	10	66.58	66.50	-6	8,295	-0.07%
2023/02/03	1	67.00	3	66.20	65.70	-2	8,290	-0.02%
2023/02/02	0	65.60	1	66.00	66.00	-1	8,264	-0.01%
2023/02/01	6	65.55	1	65.20	65.20	5	8,299	0.06%
2023/01/31	10.7	65.70	10.1	65.87	66.30	0.6	8,372	0.01%
2023/01/30	0	0.00	2	63.20	63.30	-2	8,289	-0.02%
2023/01/17	3	62.00	0	0.00	62.50	3	8,348	0.04%
2023/01/16	1	61.20	0	0.00	62.50	1	8,342	0.01%
2023/01/13	5	60.00	1	60.00	60.30	4	8,362	0.05%
2023/01/12	2.3	60.80	1	62.00	59.80	1.3	8,420	0.02%
2023/01/11	6	63.13	1	63.10	62.50	5	8,387	0.06%
2023/01/10	1	61.90	0	0.00	61.90	1	8,421	0.01%
2023/01/09	2	63.05	3	62.87	63.00	-1	8,502	-0.01%
2023/01/06	0	61.70	3	61.70	61.70	-3	8,582	-0.03%
2023/01/05	1	61.50	0	0.00	61.30	1	8,711	0.01%
2023/01/04	0	0.00	1	61.50	61.50	-1	8,763	-0.01%
2022/12/30	2	62.65	7	62.77	62.20	-5	9,006	-0.06%
2022/12/29	3	62.67	0	0.00	62.40	3	9,230	0.03%
2022/12/28	15	67.10	7	66.53	65.40	8	9,152	0.09%
2022/12/27	4	65.78	7	65.50	66.20	-3	9,148	-0.03%
2022/12/26	5	67.24	8	67.68	66.10	-3	9,229	-0.03%
2022/12/23	43	66.78	16	66.74	66.80	27	9,235	0.29%
2022/12/22	35	67.23	40	67.65	68.30	-5	9,348	-0.05%
2022/12/21	0	0.00	1	62.30	62.10	-1	9,231	-0.01%
2022/12/20	0	61.40	0	0.00	61.00	0	9,469	0.00%
2022/12/19	3	63.30	3	63.00	63.00	0	9,692	0.00%
2022/12/16	1	63.69	1	62.50	62.50	0	9,929	0.00%
2022/12/15	1	64.50	6	64.13	63.80	-5	10,147	-0.05%
2022/12/14	4	63.65	4	63.70	65.60	0	10,264	0.00%
2022/12/13	5	66.16	2	66.40	64.70	3	10,296	0.03%
2022/12/12	2	64.55	2	65.15	65.00	0	10,600	0.00%
2022/12/09	7	66.03	22	65.62	65.50	-15	10,788	-0.14%
2022/12/08	7	66.30	0	0.00	66.00	7	11,454	0.06%
2022/12/07	19	66.78	20	66.54	66.80	-1	11,995	-0.01%
2022/12/06	306	71.64	268	68.47	66.60	38	12,079	0.31%	大買/大賣/
2022/12/05	14	70.52	4	70.50	70.10	10	12,241	0.08%
2022/12/02	26	70.13	17.4	70.42	69.80	8.6	12,648	0.07%
2022/12/01	17	69.35	23	69.52	69.40	-6	12,989	-0.05%
2022/11/30	0	0.00	2.2	68.80	68.40	-2.2	13,427	-0.02%
2022/11/29	16	68.92	26	68.68	68.40	-10	13,697	-0.07%
2022/11/28	42	70.63	29	70.76	70.20	13	14,043	0.09%
2022/11/25	32	71.39	21	70.89	69.20	11	14,286	0.08%
2022/11/24	12	69.72	268	70.14	71.00	-256	14,771	-1.73%	大賣/鉅額交易
2022/11/23	257	68.88	29.1	68.03	69.90	227.9	14,700	1.55%	大買/鉅額交易
2022/11/22	16	64.61	18	65.24	63.60	-2	15,203	-0.01%
2022/11/21	22	66.51	22	66.10	66.60	0	16,043	0.00%
2022/11/18	15	63.99	2	63.35	64.50	13	16,566	0.08%
2022/11/17	5	60.88	7	61.30	60.80	-2	17,835	-0.01%
2022/11/16	8	59.71	6	59.43	60.40	2	17,948	0.01%
2022/11/15	2	58.80	3	59.17	58.70	-1	17,905	-0.01%
2022/11/14	2	58.80	7.2	58.94	58.80	-5.2	17,951	-0.03%
2022/11/11	11	60.00	9	60.16	59.40	2	17,900	0.01%
2022/11/10	4	59.22	3	59.90	57.90	1	17,722	0.01%
2022/11/09	2	58.10	1	58.80	58.10	1	17,653	0.01%
2022/11/08	5	58.36	3	59.96	57.60	2	17,639	0.01%
2022/11/07	1	58.10	8	57.56	57.60	-7	17,575	-0.04%
2022/11/04	7	56.69	4	56.90	57.00	3	17,521	0.02%
2022/11/03	0	0.00	3	56.57	56.70	-3	17,492	-0.02%
2022/11/02	0	0.00	2	55.85	56.30	-2	17,450	-0.01%
2022/10/31	1.1	54.31	0	0.00	54.20	1.1	17,375	0.01%
2022/10/28	6	53.98	2	53.95	53.70	4	17,359	0.02%
2022/10/27	5	55.74	2	55.60	56.00	3	17,309	0.02%
2022/10/26	2	52.70	3	53.27	53.60	-1	17,200	-0.01%
2022/10/25	2.1	53.60	2.1	53.40	53.30	-0.1	17,135	0.00%
2022/10/24	0.1	55.00	1	55.50	54.50	-1	17,089	-0.01%
2022/10/21	5	55.82	6.1	55.36	54.60	-1.1	17,105	-0.01%
2022/10/20	3	56.57	4	56.13	56.90	-1	17,106	-0.01%
2022/10/19	4.1	59.00	3.1	59.02	57.70	1	17,309	0.01%
2022/10/18	4.2	59.30	0	0.00	58.30	4.2	17,548	0.02%
2022/10/17	8	57.65	8	58.11	59.40	0	17,544	0.00%
2022/10/14	1.1	59.81	2	60.50	60.30	-1	17,488	-0.01%
2022/10/13	7	59.59	7.4	59.11	58.50	-0.4	17,399	0.00%
2022/10/12	1	60.51	2	61.10	61.90	-1	17,264	-0.01%
2022/10/11	7.4	62.38	7	62.17	61.20	0.4	17,202	0.00%
2022/10/07	6	65.62	2	66.38	64.50	4	17,091	0.02%
2022/10/06	19	65.93	7.1	65.21	65.70	11.9	16,958	0.07%
2022/10/05	5.3	63.38	5	63.32	64.00	0.3	16,676	0.00%
2022/10/04	7	63.81	6	63.45	63.20	1	16,576	0.01%
2022/10/03	9	63.58	8	63.34	62.20	1	16,489	0.01%
2022/09/30	9	65.26	7	65.76	66.30	2	16,331	0.01%
2022/09/29	13.8	67.58	5.1	67.54	67.40	8.6	16,183	0.05%
2022/09/28	13.7	65.96	22.2	64.97	63.50	-8.4	15,839	-0.05%
2022/09/27	11.4	66.20	16.7	66.55	67.90	-5.4	15,761	-0.03%
2022/09/26	14	68.91	225.2	67.53	66.10	-211.2	15,554	-1.36%	大賣/鉅額交易
2022/09/23	18	71.47	5	71.84	71.70	13	15,327	0.08%
2022/09/22	60.2	71.61	4.1	71.71	71.70	56.1	15,214	0.37%
2022/09/21	5.1	70.77	4	71.25	71.30	1.1	15,041	0.01%
2022/09/20	7	72.49	4.2	72.72	72.00	2.8	15,145	0.02%
2022/09/19	17.4	71.89	159	71.86	73.00	-141.6	15,289	-0.93%	大賣/鉅額交易
2022/09/16	0.1	75.50	3	75.63	75.00	-3	15,257	-0.02%
2022/09/15	23.6	78.09	34	78.57	75.50	-10.4	15,079	-0.07%
2022/09/14	207.1	78.83	10.2	79.67	79.00	196.9	14,425	1.36%	大買/鉅額交易
2022/09/13	55.2	78.60	7.2	78.42	77.90	48	13,928	0.34%
2022/09/12	63.3	78.83	10	78.74	79.30	53.3	13,768	0.39%
2022/09/08	24.4	76.82	12.1	77.12	78.00	12.4	13,355	0.09%
2022/09/07	20.7	75.10	16	74.73	76.60	4.7	13,042	0.04%
2022/09/06	24.1	72.42	18.1	73.09	74.00	6.1	12,614	0.05%
2022/09/05	9.4	77.46	8.2	76.83	74.50	1.2	12,050	0.01%
2022/09/02	7.6	78.82	14.1	79.23	78.20	-6.6	11,715	-0.06%
2022/09/01	13.3	78.90	20.3	78.65	78.40	-7	11,186	-0.06%
2022/08/31	56.8	78.53	49.1	78.74	78.30	7.7	10,653	0.07%
2022/08/30	28.4	73.95	28.7	73.98	75.00	-0.3	9,644	0.00%
2022/08/29	37.7	76.20	31.3	75.54	73.50	6.4	9,178	0.07%
2022/08/26	53.2	74.54	84.3	74.03	75.30	-31.1	8,278	-0.38%
2022/08/25	35	70.43	36.4	70.31	70.30	-1.4	7,230	-0.02%
2022/08/24	79.6	69.78	97.6	70.62	69.70	-18	6,446	-0.28%
2022/08/23	4	67.20	8.8	67.20	67.20	-4.8	4,992	-0.10%
2022/08/22	0	0.00	1	61.10	61.10	-1	4,769	-0.02%
2022/08/19	13	55.22	14	55.44	55.60	-1	4,735	-0.02%
2022/08/16	1	53.80	1	53.60	53.60	0	4,636	0.00%
2022/08/15	1	52.90	3	52.93	53.40	-2	4,607	-0.04%
2022/08/12	0	0.00	5	53.90	53.20	-5	4,586	-0.11%
2022/08/11	5.1	53.30	0	0.00	53.00	5.1	4,552	0.11%
2022/08/10	0	0.00	2	53.00	53.00	-2	4,541	-0.04%
2022/08/09	0	0.00	3	53.83	53.60	-3	4,514	-0.07%
2022/08/08	2	53.85	1	54.10	54.00	1	4,511	0.02%
2022/08/05	0	55.70	0	0.00	55.50	0	4,493	0.00%
2022/08/03	7	55.30	15	55.67	55.30	-8	4,493	-0.18%
2022/08/02	2	56.99	6.2	56.47	56.20	-4.1	4,480	-0.09%
2022/08/01	5	57.70	0	0.00	57.30	5	4,439	0.11%
2022/07/29	0	0.00	3	58.43	58.40	-3	4,418	-0.07%
2022/07/28	1	58.70	5	58.70	58.50	-4	4,376	-0.09%
2022/07/27	4	57.13	5	57.18	57.90	-1	4,327	-0.02%
2022/07/26	35	60.23	16	58.66	58.50	19	4,336	0.44%
2022/07/25	17.1	59.45	23.2	59.52	58.90	-6.1	4,056	-0.15%
2022/07/22	1	57.30	3	57.40	57.30	-2	3,749	-0.05%
2022/07/21	0	54.80	0	55.50	56.00	0	3,712	0.00%
2022/07/20	0	0.00	1.1	54.01	54.00	-1.1	3,681	-0.03%
2022/07/19	2	53.00	24	53.13	52.80	-22	3,733	-0.59%
2022/07/18	2.1	51.70	1	52.00	52.00	1.1	4,010	0.03%
2022/07/15	3.2	54.83	3.3	55.02	55.00	-0.1	4,079	0.00%
2022/07/14	1	54.50	1.1	53.64	54.50	-0.1	4,051	0.00%
2022/07/12	0	0.00	7.2	53.40	52.70	-7.2	4,071	-0.18%
2022/07/11	1	53.60	1	54.10	54.30	0	4,053	0.00%
2022/07/08	0.1	54.10	0	0.00	53.50	0.1	4,038	0.00%
2022/07/07	2	53.49	1	53.80	54.00	1	4,027	0.03%
2022/07/06	2	55.80	22	55.24	53.70	-20	4,008	-0.50%
2022/07/05	24	55.90	5	55.34	55.50	19	3,938	0.48%
2022/07/04	2.1	52.69	11	51.53	51.90	-9	3,832	-0.23%
2022/07/01	5.1	55.80	8	55.88	54.70	-3	3,777	-0.08%
2022/06/30	10.1	57.41	0	0.00	56.20	10.1	3,724	0.27%
2022/06/29	8.1	58.49	8	58.75	59.40	0	3,576	0.00%
2022/06/28	51.2	60.89	32.2	59.46	57.80	19	3,554	0.53%
2022/06/27	11.1	63.79	5	64.86	63.90	6.1	3,323	0.18%
2022/06/24	11.2	63.14	26.1	64.96	67.10	-14.9	3,158	-0.47%
2022/06/23	1	60.80	4.1	61.42	61.00	-3.1	2,849	-0.11%
2022/06/22	8	61.38	1	62.20	61.00	7	2,818	0.25%
2022/06/21	1.1	62.00	9	62.01	62.00	-8	2,736	-0.29%
2022/06/20	9.1	60.10	3.5	61.27	59.40	5.5	2,636	0.21%
2022/06/17	1	60.20	3	60.43	61.00	-2	2,541	-0.08%
2022/06/16	5	60.16	20	60.81	60.60	-15	2,476	-0.61%
2022/06/15	2	58.40	18	57.78	57.90	-16	2,397	-0.67%
2022/06/14	0	0.00	11.2	55.35	55.90	-11.2	2,376	-0.47%
2022/06/13	17	56.47	0	0.00	56.10	17	2,385	0.71%
2022/06/10	1	57.80	1	58.40	58.10	0	2,401	0.00%
2022/06/09	3	59.17	8	58.70	58.30	-5	2,395	-0.21%
2022/06/08	0.3	56.60	0	0.00	56.50	0.3	2,347	0.01%
2022/06/07	1	56.90	0	0.00	56.70	1	2,366	0.04%
2022/06/06	5	57.60	0	0.00	57.20	5	2,377	0.21%
2022/05/31	8	58.90	14	58.44	58.80	-6	2,451	-0.24%
2022/05/30	0	0.00	1	57.90	57.90	-1	2,455	-0.04%
2022/05/27	2	57.70	0	0.00	57.80	2	2,451	0.08%
2022/05/26	1	57.30	6	57.53	57.20	-5	2,463	-0.20%
2022/05/25	6	56.80	0	0.00	56.80	6	2,473	0.24%
2022/05/23	1	57.40	2	57.60	57.60	-1	2,555	-0.04%
2022/05/20	1	57.60	0	0.00	57.10	1	2,626	0.04%
2022/05/18	1	57.50	1	57.80	57.50	0	2,661	0.00%
2022/05/17	1.1	56.84	1	57.00	56.70	0.1	2,694	0.00%
2022/05/16	1	56.80	1	57.20	56.80	0	2,817	0.00%
2022/05/12	2	56.65	2	56.90	56.00	0	2,833	0.00%
2022/05/11	1	56.10	0	0.00	55.70	1	2,810	0.04%
2022/05/10	0	55.75	2	55.20	55.50	-2	2,806	-0.07%
2022/05/09	6	56.80	0	0.00	56.50	6	2,806	0.22%
2022/05/06	0.1	58.00	0	0.00	58.10	0.1	2,827	0.00%
2022/05/04	9	58.16	3	58.60	58.00	6	2,863	0.21%
2022/05/03	4	60.83	4	59.93	58.60	0	2,873	0.00%
2022/04/29	0	0.00	2	58.30	57.90	-2	2,799	-0.07%
2022/04/28	12	57.80	1	58.10	58.00	11	2,807	0.39%
2022/04/27	6	56.60	11	57.12	58.30	-5	2,811	-0.18%
2022/04/26	3	59.57	0	0.00	58.70	3	2,776	0.11%
2022/04/25	12	61.51	11	62.43	60.10	1	2,744	0.04%
2022/04/22	42	64.81	23	64.88	62.30	19	2,672	0.71%
2022/04/21	6	61.88	19	62.11	64.20	-13	2,396	-0.54%
2022/04/20	5.1	58.20	0	0.00	58.40	5.1	2,315	0.22%
2022/04/19	0	59.95	0	0.00	58.80	0	2,307	0.00%
2022/04/14	0	59.50	26	59.94	59.40	-26	2,337	-1.11%
2022/04/13	5	59.40	5.5	58.74	58.80	-0.5	2,362	-0.02%
2022/04/12	0	0.00	14	59.72	59.00	-14	2,378	-0.59%
2022/04/11	2	60.50	2	60.80	59.30	0	2,383	0.00%
2022/04/08	0.1	60.64	1	60.30	60.50	-0.9	2,437	-0.04%
2022/04/07	5	60.20	1	60.40	60.20	4	2,459	0.16%
2022/04/06	2	60.75	3	60.87	61.20	-1	2,471	-0.04%
2022/04/01	2	60.95	1	61.20	61.30	1	2,490	0.04%
2022/03/31	8.1	61.66	0	0.00	61.10	8.1	2,505	0.32%
2022/03/30	13	66.48	0.4	65.80	65.10	12.6	2,464	0.51%
2022/03/29	2.1	66.38	20.1	66.73	66.50	-18.1	2,456	-0.74%
2022/03/28	2	65.45	0.1	64.60	63.60	1.9	2,352	0.08%
2022/03/25	0	0.00	6	64.90	64.20	-6	2,375	-0.25%
2022/03/24	2.1	64.20	1	64.20	64.20	1.1	2,380	0.04%
2022/03/23	5.1	64.10	5	64.90	63.80	0.1	2,497	0.00%
2022/03/22	0	0.00	2.1	63.98	64.50	-2.1	2,494	-0.09%
2022/03/21	1	64.09	5	64.40	63.40	-4	2,501	-0.16%
2022/03/18	1	59.80	1	60.44	63.20	0	2,575	0.00%
2022/03/17	0	60.10	0	0.00	60.10	0	2,561	0.00%
2022/03/16	0.4	55.80	0	0.00	55.80	0.4	2,614	0.01%
2022/03/14	0	58.40	0	0.00	57.40	0	2,792	0.00%
2022/03/11	1	58.20	0	0.00	57.80	1	2,831	0.04%
2022/03/10	20	59.64	20.2	58.41	58.90	-0.2	2,910	-0.01%
2022/03/09	1.2	57.93	2	58.00	57.60	-0.8	2,942	-0.03%
2022/03/08	0.1	57.96	2	58.25	57.10	-2	2,985	-0.07%
2022/03/07	11	59.09	1	59.00	59.00	10	3,005	0.33%
2022/03/04	0	61.80	0	0.00	61.90	0	3,078	0.00%
2022/03/03	5	63.10	0	0.00	62.70	5	3,334	0.15%
2022/03/02	5	63.30	0.1	63.00	63.20	4.9	3,574	0.14%
2022/03/01	0	0.00	11	63.65	63.20	-11	4,034	-0.27%
2022/02/25	0	63.06	5	62.90	63.10	-5	4,339	-0.11%
2022/02/24	6.1	61.96	0	0.00	62.00	6.1	4,497	0.14%
2022/02/23	0	0.00	1	66.40	65.80	-1	4,626	-0.02%
2022/02/22	0.1	64.70	2	65.80	64.90	-2	4,731	-0.04%
2022/02/21	0.1	65.68	0.1	66.00	66.30	-0.1	4,884	0.00%
2022/02/16	4	67.02	14	65.25	66.70	-10	4,846	-0.21%
2022/02/15	5	63.50	0	0.00	63.50	5	4,766	0.11%
2022/02/14	1	62.50	2	63.20	63.20	-1	4,764	-0.02%
2022/02/11	5	63.40	0	0.00	63.20	5	4,771	0.10%
2022/02/09	4	63.83	0	0.00	64.50	4	4,810	0.08%
2022/02/08	0	0.00	1	64.20	64.70	-1	4,816	-0.02%
2022/02/07	1	61.30	0	60.70	62.60	1	4,825	0.02%
2022/01/26	1.1	60.53	4	59.61	61.10	-2.9	4,948	-0.06%
2022/01/25	0.1	58.32	0	0.00	58.00	0.1	5,027	0.00%
2022/01/24	1	58.80	0.2	59.20	59.60	0.8	5,152	0.02%
2022/01/21	3	61.57	0	0.00	60.70	3	5,614	0.05%
2022/01/20	0.3	62.40	1	63.40	62.20	-0.7	5,727	-0.01%
2022/01/19	1	62.50	0	0.00	62.10	1	5,788	0.02%
2022/01/14	0	62.40	0	0.00	62.20	0	5,988	0.00%
2022/01/13	0	0.00	1	64.30	64.40	-1	6,069	-0.02%
2022/01/12	0	0.00	0.2	64.00	63.30	-0.2	6,249	0.00%
2022/01/11	0	0.00	2	64.20	63.80	-2	6,317	-0.03%
2022/01/06	1	64.60	0	0.00	64.50	1	6,596	0.02%
2022/01/05	2.1	66.02	1	65.80	65.60	1.1	6,579	0.02%
2022/01/03	2.4	66.37	0	0.00	66.70	2.4	6,626	0.04%
2021/12/30	1	68.90	0	0.00	69.30	1	6,563	0.02%
2021/12/29	1	69.20	0	0.00	68.70	1	6,551	0.02%
2021/12/28	1	69.30	1	68.30	69.00	0	6,531	0.00%
2021/12/24	7	69.86	0	0.00	69.70	7	6,496	0.11%
2021/12/23	0	0.00	5.2	68.88	69.50	-5.2	6,442	-0.08%
2021/12/22	0	0.00	1	68.50	68.00	-1	6,418	-0.02%
2021/12/21	0.7	67.00	0.1	68.20	68.20	0.7	6,419	0.01%
2021/12/20	2.1	67.71	1	68.40	67.50	1.1	6,401	0.02%
2021/12/17	1	70.00	15	71.49	68.70	-14	6,382	-0.22%
2021/12/16	0.2	68.70	1	68.90	68.20	-0.8	6,318	-0.01%
2021/12/14	13.1	66.92	2	69.00	67.10	11.1	6,273	0.18%
2021/12/13	2.1	70.29	1	71.80	69.70	1.1	6,165	0.02%
2021/12/10	0	0.00	1	71.00	70.80	-1	6,084	-0.02%
2021/12/09	38	69.69	0	0.00	68.50	38	5,997	0.63%
2021/12/08	2	69.19	6	67.97	69.40	-4	5,971	-0.07%
2021/12/07	1	67.20	0	0.00	66.90	1	5,807	0.02%
2021/12/02	2	63.50	0	0.00	63.50	2	5,634	0.04%
2021/12/01	1	65.30	2	64.25	63.90	-1	5,592	-0.02%
2021/11/30	10	63.70	7	64.34	65.00	3	5,538	0.05%
2021/11/29	28	63.88	1	67.70	63.00	27	5,439	0.50%
2021/11/26	3.4	69.79	1	70.20	70.00	2.4	5,179	0.05%
2021/11/25	24	71.23	9	68.93	69.30	15	4,926	0.30%
2021/11/24	5	68.48	44.5	70.05	71.30	-39.5	4,472	-0.88%
2021/11/23	6	65.70	6	66.37	64.90	0	4,251	0.00%
2021/11/22	14	66.34	11.2	66.61	66.20	2.8	4,111	0.07%
2021/11/19	4	62.35	3.1	63.29	63.80	0.9	3,932	0.02%
2021/11/18	8	63.01	40.9	63.44	63.90	-32.9	3,809	-0.86%
2021/11/16	0	0.00	2.1	58.32	57.80	-2.1	3,587	-0.06%
2021/11/11	1	58.40	0	0.00	57.70	1	3,535	0.03%
2021/11/10	0	0.00	1	58.10	58.00	-1	3,529	-0.03%
2021/11/09	1	58.70	0	0.00	58.90	1	3,510	0.03%
2021/11/08	0	58.30	0	0.00	58.10	0	3,499	0.00%
2021/11/05	2.1	58.11	1	57.60	57.60	1.1	3,477	0.03%
2021/11/04	4	58.72	6	58.48	57.80	-2	3,467	-0.06%
2021/11/03	11.1	59.64	4	60.05	59.20	7.1	3,440	0.21%
2021/11/02	10	63.20	4	62.90	62.70	6	3,312	0.18%
2021/11/01	2	61.80	0	0.00	61.50	2	3,247	0.06%
2021/10/29	24	64.53	31	64.51	63.30	-7	3,103	-0.23%
2021/10/28	12	62.72	41.2	63.07	64.00	-29.2	2,621	-1.11%
2021/10/27	2	59.35	1	60.20	58.20	1	2,493	0.04%
2021/10/26	1	61.31	4.6	61.78	61.00	-3.6	2,437	-0.15%
2021/10/25	0	61.80	9	62.54	63.00	-9	2,406	-0.37%
2021/10/22	1	60.70	1	60.60	61.20	0	2,331	0.00%
2021/10/21	36	61.30	7	60.33	60.90	29	2,293	1.26%
2021/10/20	28.1	61.26	25	61.23	60.40	3.1	2,166	0.14%
2021/10/19	0	0.00	16	58.19	59.40	-16	1,977	-0.81%
2021/10/18	15	58.46	9	58.29	59.00	6	1,915	0.31%
2021/10/15	10	56.31	5	56.04	56.60	5	1,779	0.28%
2021/10/14	0	0.00	27	53.74	55.10	-27	1,753	-1.54%
2021/10/13	1	52.40	0	0.00	52.10	1	1,632	0.06%
2021/10/12	1	52.80	2	54.90	52.90	-1	1,622	-0.06%
2021/10/08	13	51.50	0	0.00	51.60	13	1,546	0.84%
2021/10/07	0	0.00	1	51.90	52.00	-1	1,572	-0.06%
2021/10/06	0	0.00	1	51.60	51.20	-1	1,587	-0.06%
2021/10/04	1	51.50	0	0.00	52.20	1	1,630	0.06%
2021/09/28	2	55.00	0	0.00	54.50	2	1,684	0.12%
2021/09/27	0	0.00	1	58.30	59.60	-1	1,688	-0.06%
2021/09/24	0	0.00	1	58.50	58.10	-1	1,698	-0.06%
2021/09/23	3	60.80	1	59.60	58.30	2	1,736	0.12%
2021/09/22	1	56.50	1	57.30	57.50	0	1,703	0.00%
2021/09/13	0	0.00	1	58.00	58.70	-1	1,711	-0.06%
2021/09/07	0	0.00	1	56.40	56.40	-1	1,729	-0.06%
2021/09/06	1	57.00	0	0.00	56.70	1	1,758	0.06%
2021/09/03	0	0.00	1	56.70	56.10	-1	1,881	-0.05%
2021/08/30	2	55.80	11	55.83	55.10	-9	2,242	-0.40%
2021/08/27	13	56.82	15	57.02	55.80	-2	2,323	-0.09%
2021/08/26	2	58.30	2	58.30	58.30	0	2,243	0.00%
2021/08/23	0	0.00	0.7	52.02	52.00	-0.7	2,252	-0.03%
2021/08/19	1	52.20	0	0.00	52.00	1	2,318	0.04%
2021/08/18	0	0.00	4	54.20	53.80	-4	2,362	-0.17%
2021/08/17	0	0.00	2	54.50	54.10	-2	2,371	-0.08%
2021/08/16	1	53.80	0	0.00	54.00	1	2,384	0.04%
2021/08/13	0	0.00	1	55.00	54.70	-1	2,409	-0.04%
2021/08/12	1	55.30	0.3	55.50	55.10	0.7	2,436	0.03%
2021/08/06	1	58.50	0	0.00	58.00	1	2,704	0.04%
2021/08/05	3	59.03	2	59.15	58.40	1	2,862	0.03%
2021/08/04	0	0.00	3	58.27	58.20	-3	3,099	-0.10%
2021/08/03	0	0.00	0.2	58.10	58.30	-0.2	3,167	-0.01%
2021/07/30	2	57.30	0	0.00	57.30	2	3,286	0.06%
2021/07/29	0	0.00	4	58.18	57.50	-4	3,277	-0.12%
2021/07/26	0	0.00	1	56.90	56.70	-1	3,396	-0.03%
2021/07/22	1	56.20	4	57.20	56.40	-3	3,604	-0.08%
2021/07/21	3	57.30	8	57.34	57.00	-5	3,631	-0.14%
2021/07/20	13	59.60	9	59.54	58.00	4	3,641	0.11%
2021/07/19	2	58.40	0	0.00	58.30	2	3,626	0.06%
2021/07/14	0	0.00	4.2	58.02	58.50	-4.2	3,688	-0.11%
2021/07/13	0	0.00	1	59.60	58.30	-1	3,696	-0.03%
2021/07/12	9	58.16	0	0.00	60.10	9	3,693	0.24%
2021/07/06	10.1	59.62	0	0.00	58.80	10.1	3,746	0.27%
2021/07/05	1	60.10	0	0.00	59.90	1	3,774	0.03%
2021/07/01	0	0.00	2	61.95	60.40	-2	3,785	-0.05%
2021/06/30	9	61.50	1	61.00	61.50	8	3,783	0.21%
2021/06/29	0	0.00	5	60.40	59.90	-5	3,781	-0.13%
2021/06/28	1	62.30	0	0.00	61.20	1	3,809	0.03%
2021/06/25	5	60.20	0	0.00	60.30	5	3,848	0.13%
2021/06/21	1	60.10	0	0.00	59.70	1	4,258	0.02%
2021/06/18	2	61.70	0	0.00	61.50	2	4,316	0.05%
2021/06/17	0	0.00	0.4	60.81	60.80	-0.4	4,340	-0.01%
2021/06/15	2	61.50	1	61.50	61.30	1	4,414	0.02%
2021/06/11	6	63.65	2	64.35	61.70	4	4,422	0.09%
2021/06/10	10.1	64.39	10.5	64.24	65.20	-0.4	4,338	-0.01%
2021/06/09	7.5	61.77	3	61.63	61.30	4.5	4,292	0.10%
2021/06/07	21	59.30	20	58.80	58.80	1	4,292	0.02%
2021/06/04	4	59.00	0	0.00	59.00	4	4,314	0.09%
2021/06/01	1	56.30	1	57.10	57.10	0	4,669	0.00%
2021/05/31	0	0.00	7	56.26	55.90	-7	4,739	-0.15%
2021/05/28	0.1	56.50	3	56.53	56.70	-2.9	4,933	-0.06%
2021/05/27	1	58.50	1	58.20	56.70	0	5,072	0.00%
2021/05/26	2	57.40	2	57.90	58.00	0	5,281	0.00%
2021/05/25	0	0.00	1	56.00	56.00	-1	5,932	-0.02%
2021/05/24	0	0.00	2	55.95	56.00	-2	6,253	-0.03%
2021/05/21	7	55.91	1	55.80	56.10	6	6,850	0.09%
2021/05/20	7	56.81	0	0.00	55.30	7	6,931	0.10%
2021/05/19	5	56.90	0.2	56.50	56.30	4.8	7,104	0.07%
2021/05/18	5	56.04	2.8	56.75	56.80	2.2	7,124	0.03%
2021/05/17	34.8	62.25	51	60.25	55.10	-16.3	7,179	-0.23%
2021/05/14	11.3	62.27	1.2	61.89	61.00	10.1	7,191	0.14%
2021/05/13	5	64.14	7	63.29	62.00	-2	7,125	-0.03%
2021/05/12	11	66.88	17.9	64.89	61.60	-6.9	7,022	-0.10%
2021/05/11	0	0.00	3.1	63.20	62.20	-3.1	6,779	-0.05%
2021/05/10	6	65.00	4	64.43	63.80	2	6,730	0.03%
2021/05/07	0	0.00	8	62.89	64.80	-8	6,707	-0.12%
2021/05/06	3	60.00	0	0.00	60.10	3	6,690	0.04%
2021/05/05	5	62.16	0	0.00	61.50	5	6,721	0.07%
2021/05/04	1	61.80	3	63.50	61.80	-2	6,735	-0.03%
2021/05/03	13	67.02	9	65.17	65.10	4	6,708	0.06%
2021/04/29	7	66.93	7	66.00	65.00	0	6,634	0.00%
2021/04/28	2	64.00	2	63.45	63.70	0	6,579	0.00%
2021/04/27	0	0.00	2	62.15	64.90	-2	6,491	-0.03%
2021/04/23	4	60.08	13	60.62	60.00	-9	6,537	-0.14%
2021/04/22	7	61.66	2.1	61.32	61.00	4.9	6,591	0.07%
2021/04/21	2	64.55	1	64.30	63.60	1	6,617	0.02%
2021/04/20	1	63.00	0	0.00	63.10	1	6,635	0.02%
2021/04/19	1	63.50	2	64.25	63.00	-1	6,668	-0.01%
2021/04/16	1.1	65.06	1	65.00	64.60	0.1	6,663	0.00%
2021/04/15	1	65.50	2	64.85	64.70	-1	6,662	-0.02%
2021/04/14	2.1	64.86	0	0.00	64.80	2.1	6,665	0.03%
2021/04/13	1	68.10	1	67.30	67.00	0	6,646	0.00%
2021/04/12	0	0.00	2	68.70	68.30	-2	6,637	-0.03%
2021/04/09	2	67.80	1	68.30	67.60	1	6,640	0.02%
2021/04/08	0	66.90	0	0.00	66.90	0	6,677	0.00%
2021/04/07	4.1	67.21	16	67.60	67.30	-11.9	6,690	-0.18%
2021/04/06	13	67.65	0	0.00	67.70	13	6,743	0.19%
2021/04/01	3.1	69.28	3	68.80	68.80	0.1	6,775	0.00%
2021/03/31	3	68.87	1	70.40	68.60	2	6,770	0.03%
2021/03/30	15	70.34	4	70.10	69.70	11	6,740	0.16%
2021/03/29	28	71.13	23	71.43	70.50	5	6,726	0.07%
2021/03/26	1	67.90	2	67.45	67.40	-1	6,538	-0.02%
2021/03/25	3	68.40	0	0.00	67.30	3	6,550	0.05%
2021/03/24	2	68.75	4	69.10	68.00	-2	6,543	-0.03%
2021/03/23	1	67.10	7.2	68.08	67.00	-6.2	6,627	-0.09%
2021/03/22	3	66.40	5.3	67.21	66.50	-2.3	6,765	-0.03%
2021/03/19	5	68.06	52.8	69.00	67.90	-47.8	6,757	-0.71%
2021/03/18	1	69.50	0	0.00	69.40	1	6,861	0.01%
2021/03/17	2	69.55	2	69.50	69.40	0	6,941	0.00%
2021/03/16	8	70.19	0	0.00	70.00	8	6,999	0.11%
2021/03/15	9	72.43	9	72.40	70.30	0	6,972	0.00%
2021/03/12	9	70.36	9	70.64	69.70	0	6,925	0.00%
2021/03/11	4.1	70.14	22	71.09	69.80	-17.9	6,910	-0.26%
2021/03/10	4	69.10	103.3	69.28	68.60	-99.3	6,834	-1.45%	大賣/
2021/03/09	3	69.53	120	70.33	68.70	-117	6,805	-1.72%	大賣/鉅額交易
2021/03/08	16.2	70.32	12	70.19	69.60	4.2	6,767	0.06%
2021/03/05	31	72.20	21	72.25	71.20	10	6,717	0.15%
2021/03/04	16	71.42	17	71.02	69.50	-1	6,556	-0.02%
2021/03/03	13	71.83	20	71.14	70.70	-7	6,510	-0.11%
2021/03/02	11	70.47	23.2	70.94	68.50	-12.2	6,312	-0.19%
2021/02/26	66	73.03	12	73.28	72.30	54	6,183	0.87%
2021/02/25	149.5	79.50	94	77.36	73.50	55.5	5,946	0.93%	大買/
2021/02/24	16.5	72.74	42	73.79	75.00	-25.5	5,262	-0.48%
2021/02/23	53.4	71.58	29	71.44	68.20	24.4	4,942	0.49%
2021/02/22	2	68.15	5	69.76	69.90	-3	4,372	-0.07%
2021/02/19	4	62.53	15	61.23	63.60	-11	4,321	-0.25%
2021/02/18	3	58.17	7	57.86	57.90	-4	4,168	-0.10%
2021/02/17	34	59.14	37	59.23	57.50	-3	4,151	-0.07%
2021/02/05	5	60.54	7	59.03	60.70	-2	4,074	-0.05%
2021/02/04	0	0.00	4	55.20	55.20	-4	3,987	-0.10%
2021/02/03	8	56.54	1	57.20	55.40	7	4,012	0.17%
2021/02/02	1	53.60	16.5	54.02	55.40	-15.5	4,007	-0.39%
2021/02/01	1	54.70	4	54.40	53.90	-3	4,020	-0.07%
2021/01/29	4	56.65	5	55.78	55.70	-1	4,022	-0.02%
2021/01/28	1	53.90	4	54.50	57.00	-3	4,039	-0.07%
2021/01/27	2	55.60	5	55.32	55.10	-3	4,060	-0.07%
2021/01/26	5	56.28	3	56.53	55.60	2	4,046	0.05%
2021/01/25	5	58.10	3	57.93	57.60	2	4,041	0.05%
2021/01/22	2	58.00	6	57.80	57.50	-4	4,043	-0.10%
2021/01/21	0	0.00	20	58.10	58.50	-20	4,064	-0.49%
2021/01/20	1	59.20	10	59.15	58.50	-9	4,191	-0.21%
2021/01/19	1	59.80	22	59.85	59.00	-21	4,206	-0.50%
2021/01/18	28	60.06	6	60.72	59.50	22	4,292	0.51%
2021/01/15	11	59.31	5	60.34	58.30	6	4,242	0.14%
2021/01/14	2	58.55	2	58.30	58.20	0	4,190	0.00%
2021/01/13	7	60.23	1	60.30	59.60	6	4,159	0.14%
2021/01/12	3.2	60.72	3	61.77	60.40	0.2	4,167	0.00%
2021/01/11	1	61.00	1	61.90	60.40	0	4,123	0.00%
2021/01/08	0	0.00	1	61.80	61.70	-1	4,117	-0.02%
2021/01/07	1	62.70	3	63.13	62.50	-2	4,142	-0.05%
2021/01/06	11	63.69	8.1	64.28	62.50	3	4,144	0.07%
2021/01/05	4	64.78	0	0.00	64.50	4	4,131	0.10%
2021/01/04	5	65.72	3	66.43	65.10	2	4,120	0.05%
2020/12/31	19.4	69.07	35	69.71	68.00	-15.6	4,093	-0.38%
2020/12/30	3	68.50	1	68.80	68.00	2	4,020	0.05%
2020/12/29	1	67.70	5	68.74	67.50	-4	4,001	-0.10%
2020/12/28	2	66.65	13	67.29	67.10	-11	3,951	-0.28%
2020/12/25	4.1	65.48	4	66.38	65.00	0.1	3,926	0.00%
2020/12/24	4	65.25	21	64.81	64.60	-17	3,975	-0.43%
2020/12/23	9.2	66.34	2	68.30	65.70	7.2	4,092	0.18%
2020/12/22	7	66.44	8	66.81	67.20	-1	4,277	-0.02%
2020/12/21	3	65.20	24	66.00	64.40	-21	4,352	-0.48%
2020/12/18	23	67.00	16	67.06	66.10	7	4,379	0.16%
2020/12/17	33	69.04	30	67.26	66.50	3	4,481	0.07%
2020/12/16	35	67.69	16	67.94	68.70	19	4,520	0.42%
2020/12/15	10	63.83	1	63.30	63.10	9	4,462	0.20%
2020/12/14	2	68.75	0	0.00	67.00	2	4,441	0.05%
2020/12/11	3	62.83	24	63.45	64.40	-21	4,329	-0.49%
2020/12/10	12	60.15	174	59.63	58.60	-162	4,297	-3.77%	大賣/鉅額交易
2020/12/09	5	63.58	6	63.07	63.00	-1	4,236	-0.02%
2020/12/08	16	64.19	11	65.84	63.10	5	4,249	0.12%
2020/12/07	2	67.20	3	68.43	66.80	-1	4,188	-0.02%
2020/12/04	10.5	69.00	0	0.00	68.80	10.5	4,222	0.25%
2020/12/03	0	0.00	3	69.57	68.90	-3	4,338	-0.07%
2020/12/02	1	70.00	4	70.48	69.80	-3	4,429	-0.07%
2020/12/01	14	72.84	1	73.80	71.40	13	4,455	0.29%
2020/11/30	7	71.54	8	74.29	75.00	-1	4,491	-0.02%
2020/11/27	2	69.30	33	70.01	70.50	-31	4,395	-0.71%
2020/11/26	1.1	68.40	40	68.44	68.30	-39	4,415	-0.88%
2020/11/25	4	68.68	6	69.12	68.30	-2	4,450	-0.04%
2020/11/24	2.1	68.74	6	68.50	68.30	-4	4,468	-0.09%
2020/11/23	0	0.00	1	69.90	69.80	-1	4,558	-0.02%
2020/11/20	2	70.00	16	70.45	69.80	-14	4,668	-0.30%
2020/11/19	21	72.19	11	71.86	70.60	10	4,729	0.21%
2020/11/18	8	72.28	6	71.90	71.70	2	4,788	0.04%
2020/11/17	6	69.00	6	70.03	70.50	0	4,781	0.00%
2020/11/16	4	69.63	2	68.30	68.50	2	4,748	0.04%
2020/11/13	3.2	68.72	4	68.98	69.20	-0.8	4,768	-0.02%
2020/11/12	6	68.20	19	67.99	67.20	-13	4,766	-0.27%
2020/11/11	13	70.24	2	71.10	70.20	11	4,713	0.23%
2020/11/10	21.1	69.77	19	71.23	69.20	2.1	4,693	0.04%
2020/11/09	6	72.45	60	73.49	71.50	-54	4,680	-1.15%
2020/11/06	2	72.90	43	72.73	73.00	-41	4,700	-0.87%
2020/11/05	3	72.57	4	72.95	72.00	-1	4,700	-0.02%
2020/11/04	6	70.58	7	71.50	71.90	-1	4,685	-0.02%
2020/11/03	3	72.60	2	72.55	71.50	1	4,760	0.02%
2020/11/02	1	73.00	0	0.00	72.50	1	5,048	0.02%
2020/10/30	4	72.83	6	71.83	72.30	-2	5,295	-0.04%
2020/10/29	5	72.54	13	72.03	73.60	-8	5,566	-0.14%
2020/10/28	32	75.54	23	74.16	73.30	9	5,642	0.16%
2020/10/27	2	74.00	2	74.40	73.80	0	5,492	0.00%
2020/10/26	14	74.84	8	75.83	73.90	6	5,455	0.11%
2020/10/23	2	78.45	4	79.05	78.20	-2	5,465	-0.04%
2020/10/22	10	78.13	2	78.25	78.00	8	5,513	0.15%
2020/10/21	1	80.10	2	81.00	80.00	-1	5,565	-0.02%
2020/10/20	2	81.60	5	82.42	81.30	-3	5,594	-0.05%
2020/10/19	8	80.25	5	80.12	80.50	3	5,741	0.05%
2020/10/16	8	80.43	1	80.30	80.00	7	5,794	0.12%
2020/10/15	2	78.40	3	78.43	78.50	-1	5,974	-0.02%
2020/10/14	6	80.95	1	81.50	80.70	5	5,932	0.08%
2020/10/13	4	82.40	5.1	82.11	81.80	-1.1	5,952	-0.02%
2020/10/12	1	82.00	6	82.52	82.00	-5	6,171	-0.08%
2020/10/08	3	84.20	49	84.22	83.80	-46	6,154	-0.75%
2020/10/07	1.1	82.11	11	82.33	82.10	-10	6,126	-0.16%
2020/10/06	3	82.87	0	0.00	82.60	3	6,154	0.05%
2020/10/05	6	83.48	35	83.40	83.20	-29	6,329	-0.46%
2020/09/30	7	84.43	63	84.55	84.50	-56	6,296	-0.89%
2020/09/29	2	85.12	70	84.30	83.10	-68	6,250	-1.09%
2020/09/28	15	88.38	14	88.97	86.60	1	6,179	0.02%
2020/09/25	39	89.24	57.1	89.54	89.80	-18.1	6,085	-0.30%
2020/09/24	18.1	87.52	11	88.12	87.00	7.1	5,943	0.12%
2020/09/23	10	82.29	3	82.83	82.10	7	5,835	0.12%
2020/09/22	26	84.22	33	84.09	82.00	-7	5,850	-0.12%
2020/09/21	68	88.64	10	87.66	87.60	58	5,772	1.00%
2020/09/18	47	79.80	72	83.63	84.30	-25	5,617	-0.45%
2020/09/17	1	76.60	2	77.45	76.70	-1	5,538	-0.02%
2020/09/16	23	77.08	1	77.30	76.20	22	5,639	0.39%
2020/09/15	10	76.70	13	77.05	77.90	-3	5,859	-0.05%
2020/09/14	5.5	72.73	17	72.50	73.20	-11.5	6,484	-0.18%
2020/09/11	7	74.04	7	72.79	72.50	0	6,448	0.00%
2020/09/10	13	74.36	3	76.33	74.20	10	6,403	0.16%
2020/09/09	10	77.52	11	77.77	76.20	-1	6,357	-0.02%
2020/09/08	23	74.62	38	73.96	79.50	-15	6,465	-0.23%
2020/09/07	41	78.22	13	76.62	73.70	28	6,794	0.41%
2020/09/04	9	78.59	17	79.86	79.60	-8	6,897	-0.12%
2020/09/03	12	80.94	4	82.53	81.10	8	7,026	0.11%
2020/09/02	19	83.86	5	84.06	83.20	14	7,141	0.20%
2020/09/01	4	82.40	33	83.18	82.40	-29	7,202	-0.40%
2020/08/31	1	85.10	13	85.55	84.80	-12	7,385	-0.16%
2020/08/28	6	86.33	38	86.20	85.90	-32	7,430	-0.43%
2020/08/27	12	88.13	9	87.36	86.00	3	7,414	0.04%
2020/08/26	12	88.16	14	88.51	90.00	-2	7,324	-0.03%
2020/08/25	5	84.50	4	85.23	84.00	1	7,237	0.01%
2020/08/24	13	88.43	4	89.63	87.50	9	7,179	0.13%
2020/08/21	30	85.00	3	88.07	88.10	27	7,111	0.38%
2020/08/20	4	88.13	1	85.50	85.50	3	7,105	0.04%
2020/08/19	6	94.77	27.1	95.35	95.00	-21.1	7,134	-0.30%
2020/08/18	2	90.00	5	91.00	92.00	-3	7,195	-0.04%
2020/08/17	1	87.90	11	88.27	87.60	-10	7,159	-0.14%
2020/08/14	0	0.00	2	86.55	86.30	-2	7,602	-0.03%
2020/08/13	33	84.70	32	82.16	84.00	1	7,629	0.01%
2020/08/12	17	88.06	22	89.49	89.90	-5	7,628	-0.07%
2020/08/11	4	88.00	7	85.14	83.00	-3	7,683	-0.04%
2020/08/10	7	87.59	7.1	88.62	89.40	-0.1	7,876	0.00%
2020/08/07	32	87.59	25	88.50	88.40	7	7,921	0.09%
2020/08/06	72	96.17	52	94.77	88.90	20	7,784	0.26%
2020/08/05	28	94.04	39	94.18	97.30	-11	7,510	-0.15%
2020/08/04	56	84.81	77	86.98	88.70	-21	7,303	-0.29%
2020/08/03	29	78.59	20	77.14	80.70	9	7,057	0.13%
2020/07/31	2	73.40	5	73.40	73.40	-3	7,025	-0.04%
2020/07/30	0	0.00	3	66.80	66.80	-3	7,119	-0.04%
2020/07/29	20	61.24	10	62.53	60.80	10	7,196	0.14%
2020/07/28	15	64.15	11	64.65	63.70	4	7,102	0.06%
2020/07/27	6	71.80	5	71.36	70.70	1	7,029	0.01%
2020/07/24	11	79.15	1	82.00	78.50	10	6,962	0.14%
2020/07/23	26	80.85	36	78.64	83.50	-10	6,935	-0.14%
2020/07/22	14	76.20	33	76.20	76.20	-19	6,797	-0.28%
2020/07/21	20	69.30	35	69.30	69.30	-15	6,840	-0.22%
2020/07/20	1	77.00	1	77.00	77.00	0	6,699	0.00%
2020/07/17	15	85.50	9	85.50	85.50	6	6,832	0.09%
2020/07/16	50	99.62	35	95.85	95.00	15	7,106	0.21%
2020/07/15	0	0.00	5	105.50	105.50	-5	6,884	-0.07%
2020/07/13	4	130.00	1	130.00	130.00	3	6,907	0.04%
2020/07/10	27.5	141.64	44	148.07	144.00	-16.5	6,869	-0.24%
2020/07/09	2	145.00	0	0.00	145.00	2	6,673	0.03%
2020/07/07	10	120.00	0.3	120.00	120.00	9.7	6,671	0.15%
2020/07/06	3	109.17	0	0.00	109.50	3	6,653	0.05%
2020/07/03	4.5	99.70	25	99.52	99.70	-20.5	6,600	-0.31%
2020/07/02	12	89.91	1.5	90.70	90.70	10.5	6,491	0.16%
2020/07/01	14	79.39	45.2	81.34	82.50	-31.2	6,443	-0.48%
2020/06/30	10	71.01	2.8	72.12	75.00	7.2	6,365	0.11%
2020/06/29	19	68.60	3.8	68.95	69.00	15.2	6,295	0.24%
2020/06/24	4	61.90	11	61.01	62.80	-7	6,200	-0.11%
2020/06/23	2	59.00	16	62.98	60.50	-14	6,119	-0.23%
2020/06/22	33.3	61.97	31	61.09	63.40	2.3	5,992	0.04%
2020/06/19	88	57.23	58	56.67	57.70	30	5,721	0.52%
2020/06/18	0	0.00	5.3	52.50	52.50	-5.3	5,004	-0.11%
2020/06/16	0	0.00	1.7	43.45	43.45	-1.7	5,058	-0.03%
2020/06/12	17	38.28	17	38.47	39.50	0	5,061	0.00%
2020/06/11	87	43.27	36	43.25	40.00	51	4,892	1.04%
2020/06/10	9	42.32	37.4	41.68	43.45	-28.4	4,432	-0.64%
2020/06/09	22	39.47	11	39.68	39.50	11	4,238	0.26%
2020/06/08	19.3	38.66	15	39.54	39.35	4.3	4,075	0.11%
2020/06/05	5	35.95	5	36.31	36.95	0	3,890	0.00%
2020/06/04	30	36.63	11	36.67	36.45	19	3,811	0.50%
2020/06/03	3	33.00	9	34.91	35.20	-6	3,625	-0.17%
2020/06/02	1	31.25	2	32.00	32.00	-1	3,549	-0.03%
2020/06/01	6	31.33	3	30.50	31.55	3	3,507	0.09%
2020/05/29	10	30.09	2	31.65	31.00	8	3,477	0.23%
2020/05/28	1	28.95	2	28.85	28.80	-1	3,430	-0.03%
2020/05/27	5	28.97	5.1	28.23	28.00	-0.1	3,416	0.00%
2020/05/26	2	30.75	65	29.99	29.50	-63	3,390	-1.86%
2020/05/25	1	30.30	25	30.41	31.50	-24	3,372	-0.71%
2020/05/22	8	32.31	14	30.66	31.50	-6	3,336	-0.18%
2020/05/21	1	30.25	0	0.00	30.25	1	3,227	0.03%
2020/05/20	578	34.98	129	35.07	33.60	449	3,205	14.01%	大買/大賣/鉅額交易
2020/05/19	1	32.20	22	32.20	32.20	-21	2,740	-0.77%
2020/05/18	1	29.30	4	29.30	29.30	-3	2,687	-0.11%
2020/05/15	9	26.65	3	26.65	26.65	6	2,638	0.23%
2020/05/14	11	23.79	18	24.11	24.25	-7	2,507	-0.28%
2020/05/13	1	22.00	18.5	21.97	22.05	-17.5	2,282	-0.77%
2020/05/12	1	20.05	0	0.00	20.05	1	2,200	0.05%
2020/05/11	7	20.20	3	20.05	20.20	4	2,204	0.18%
2020/05/08	2	21.33	50	21.42	21.15	-48	2,175	-2.21%
2020/05/07	5	21.82	2	21.83	22.10	3	2,105	0.14%
2020/05/06	27	22.63	9	22.33	22.00	18	2,043	0.88%
2020/05/05	13	22.32	2	22.30	22.25	11	1,938	0.57%
2020/05/04	4	20.88	14	20.85	21.35	-10	1,830	-0.55%
2020/04/30	9	19.50	17	19.84	19.45	-8	1,738	-0.46%
2020/04/29	10	19.02	3	19.10	19.10	7	1,712	0.41%
2020/04/28	8	18.54	19.7	18.58	18.60	-11.7	1,690	-0.69%
2020/04/27	10	18.94	0	0.00	18.90	10	1,676	0.60%
2020/04/24	26	19.07	0	0.00	19.30	26	1,636	1.59%
2020/04/23	9	19.57	1	19.75	19.50	8	1,568	0.51%
2020/04/22	3	18.55	8	18.48	18.05	-5	1,451	-0.34%
2020/04/21	14	19.56	1	19.20	19.35	13	1,382	0.94%
2020/04/20	18	20.09	8	20.07	20.10	10	1,250	0.80%
2020/04/17	0	0.00	1.2	18.30	18.30	-1.2	943	-0.13%
2020/04/15	0	0.00	1	15.15	15.15	-1	925	-0.11%
2020/04/14	0	0.00	3	13.80	13.80	-3	915	-0.33%
2020/04/13	0	0.00	11	13.40	13.40	-11	908	-1.21%
2020/04/07	11	12.78	0	0.00	12.80	11	892	1.23%
2020/03/27	0	0.00	0.5	12.55	12.55	-0.5	892	-0.05%
2020/03/25	0	0.00	11	12.85	12.90	-11	890	-1.23%
2020/03/24	10	12.60	2	12.65	12.80	8	885	0.90%
2020/03/19	0	0.00	1	11.75	12.05	-1	862	-0.12%
2020/03/18	0	0.00	1	12.15	12.10	-1	818	-0.12%
2020/03/13	3	12.75	11	12.70	13.20	-8	796	-1.00%
2020/03/11	1	15.10	1	14.95	15.10	0	764	0.00%
2020/03/10	0	0.00	10	14.90	15.05	-10	777	-1.29%
2020/03/09	6	15.53	4	15.46	15.50	2	750	0.27%
2020/03/06	2	14.85	0	0.00	14.90	2	682	0.29%
2020/02/27	0	0.00	3	14.50	14.35	-3	647	-0.46%
2020/02/26	1	14.95	1	15.00	14.80	0	636	0.00%
2020/02/25	1	14.40	0	0.00	14.80	1	636	0.16%
2020/02/20	2	14.15	0	0.00	14.25	2	645	0.31%
2020/02/14	0	0.00	10	14.40	14.30	-10	638	-1.57%
2020/02/13	1	14.40	0	0.00	14.30	1	632	0.16%
2020/02/12	0	0.00	1	14.60	14.60	-1	626	-0.16%
2020/02/11	1	14.15	3	14.50	14.50	-2	597	-0.33%
2020/01/31	10	13.80	0	0.00	13.95	10	556	1.80%
2020/01/30	0	0.00	6	14.10	14.00	-6	548	-1.09%
2020/01/15	2	14.15	0.2	14.20	14.10	1.8	526	0.34%
2020/01/10	0	0.00	2	14.80	14.85	-2	495	-0.40%
2019/12/26	0	0.00	1	14.70	14.80	-1	485	-0.21%
2019/12/25	0	0.00	4	14.58	14.60	-4	484	-0.83%
2019/12/20	0	0.00	4	14.60	14.55	-4	521	-0.77%
2019/12/13	0	0.00	10	14.63	14.45	-10	528	-1.89%
2019/12/06	10	14.95	0	0.00	14.95	10	498	2.00%
2019/12/05	0	0.00	1	14.80	15.30	-1	477	-0.21%
2019/12/04	0	0.00	1	14.30	14.40	-1	436	-0.23%
2019/12/03	0	0.00	1	14.20	14.25	-1	432	-0.23%
2019/12/02	0	0.00	5	14.30	14.30	-5	431	-1.16%
2019/11/28	0	0.00	5	14.15	14.20	-5	426	-1.17%
2019/11/27	1	14.10	2	14.05	14.20	-1	426	-0.23%
2019/11/25	1	14.25	5	14.20	14.15	-4	420	-0.95%
2019/11/22	9	14.52	7	14.56	14.40	2	413	0.48%
2019/11/21	2	13.98	21	13.98	14.35	-19	378	-5.02%
2019/11/20	17	13.85	4	13.61	14.00	13	355	3.66%
2019/11/15	1	13.55	0	0.00	13.55	1	348	0.29%
2019/11/14	10	13.43	0	0.00	13.35	10	347	2.88%
2019/11/07	0	0.00	1	13.50	13.50	-1	353	-0.28%
2019/10/31	1	13.35	1	13.30	13.35	0	347	0.00%
2019/10/29	0	0.00	10	13.40	13.30	-10	355	-2.82%
2019/10/15	10	13.22	0	0.00	13.15	10	434	2.30%
2019/09/25	0	0.00	1	14.50	14.50	-1	512	-0.19%
2019/08/26	0	0.00	1	13.55	13.60	-1	482	-0.21%
2019/08/21	0	0.00	1	13.60	13.75	-1	473	-0.21%
2019/08/20	0.2	13.55	0	0.00	13.55	0.2	470	0.03%
2019/08/16	0	0.00	6	13.35	13.35	-6	466	-1.29%
2019/07/31	1	13.50	0	0.00	13.55	1	480	0.21%
2019/07/26	0	0.00	40	14.00	14.10	-40	465	-8.60%
2019/07/19	0	0.00	3	14.28	14.25	-3	447	-0.67%
2019/07/16	4	14.86	0	0.00	14.50	4	396	1.01%
2019/07/15	40	14.95	3	14.72	14.95	37	334	11.05%
2019/07/11	0	0.00	1	13.60	13.55	-1	276	-0.36%
2019/07/02	1	13.45	0	0.00	13.50	1	294	0.34%
2019/06/26	1	13.35	0	0.00	13.30	1	301	0.33%
2019/06/24	0	0.00	1	13.70	13.65	-1	302	-0.33%
2019/05/13	0	0.00	2	14.00	14.00	-2	797	-0.25%
2019/05/09	1	13.80	0	0.00	13.60	1	807	0.12%
2019/05/06	2	14.25	0	0.00	14.20	2	826	0.24%
2019/04/23	1	14.80	0	0.00	14.80	1	836	0.12%
2019/04/22	1	14.95	0	0.00	14.80	1	837	0.12%
2019/04/15	0	15.15	0	0.00	15.10	0	925	0.00%
2019/04/12	0	15.15	0	0.00	15.15	0	944	0.00%
2019/04/11	10	15.29	0	0.00	15.20	10	978	1.02%
2019/04/09	0.1	15.45	0	0.00	15.45	0.1	987	0.01%
2019/04/08	0	15.10	3	15.10	15.10	-3	989	-0.30%
2019/04/03	0	0.00	5	15.10	15.05	-5	988	-0.51%
2019/04/02	0	14.95	0	0.00	14.90	0	989	0.00%
2019/04/01	0	15.00	0	0.00	15.00	0	986	0.00%
2019/03/29	0	15.20	0	0.00	15.30	0	982	0.00%
2019/03/28	0	15.00	0	0.00	15.00	0	983	0.00%
2019/03/27	1	15.20	0	0.00	15.25	1	986	0.10%
2019/03/25	1	15.50	0	0.00	15.45	1	1,016	0.10%
2019/03/20	1	15.80	0	0.00	15.80	1	1,036	0.10%
2019/03/18	0	0.00	1	15.80	15.85	-1	1,064	-0.09%
2019/03/15	0	0.00	5	16.20	16.25	-5	1,070	-0.47%
2019/03/13	1	17.10	2	17.03	16.90	-1	1,082	-0.09%
2019/03/12	1	16.70	22	16.81	17.50	-21	1,055	-1.99%
2019/03/11	0	0.00	1	15.95	17.00	-1	984	-0.10%
2019/03/08	6	15.23	2	15.58	16.10	4	945	0.42%
2019/03/07	78	15.06	2	15.20	15.45	76	1,011	7.52%
2019/03/05	1	14.10	0	0.00	14.00	1	991	0.10%
2019/02/22	0	0.00	40	14.30	14.30	-40	1,029	-3.89%
2019/02/21	0	0.00	5	14.60	14.65	-5	1,027	-0.49%
2019/02/15	0	0.00	4	14.90	14.70	-4	1,023	-0.39%
2019/02/14	4	15.00	1	15.10	14.95	3	1,022	0.29%
2019/02/13	0	0.00	1	14.95	14.90	-1	1,014	-0.10%
2019/01/25	5	14.50	1	14.40	14.40	4	978	0.41%
2019/01/24	0	0.00	3	14.50	14.45	-3	966	-0.31%
2019/01/21	1	14.15	0	0.00	14.10	1	959	0.10%
2019/01/16	1	13.80	0	0.00	14.05	1	984	0.10%
2019/01/10	10	14.10	5	14.20	14.15	5	969	0.52%
2019/01/08	0	0.00	1	14.40	14.25	-1	952	-0.11%
2019/01/07	10	14.10	1	14.10	14.10	9	922	0.98%
2019/01/04	0	0.00	1	13.70	14.05	-1	891	-0.11%
2019/01/03	0	0.00	1	13.00	13.80	-1	889	-0.11%
2019/01/02	0	0.00	1	13.00	13.00	-1	889	-0.11%
2018/12/25	0	0.00	1	12.50	12.60	-1	994	-0.10%
2018/12/21	15	12.92	0	0.00	12.80	15	998	1.50%
2018/12/18	5	13.50	0	0.00	13.20	5	975	0.51%
2018/12/13	0	0.00	23	13.32	13.25	-23	937	-2.45%
2018/12/11	10	12.48	0	0.00	12.35	10	904	1.11%
2018/12/10	1	13.00	0	0.00	12.65	1	878	0.11%
2018/12/07	6	13.34	0	0.00	13.30	6	865	0.69%
2018/12/06	9	13.46	0	0.00	13.30	9	857	1.05%
2018/12/03	3	14.03	0	0.00	14.05	3	800	0.37%
2018/11/30	13	14.21	0	0.00	14.05	13	749	1.74%
2018/11/29	10	15.25	1	15.30	14.95	9	593	1.52%
2018/11/28	4	14.81	0	0.00	14.95	4	574	0.70%
2018/11/27	1	15.25	0	0.00	15.10	1	550	0.18%
2018/11/26	2	15.88	0	0.00	15.75	2	526	0.38%
2018/11/22	1	16.65	0	0.00	16.25	1	520	0.19%
2018/11/08	0	0.00	1	16.80	16.90	-1	545	-0.18%
2018/10/25	1	16.35	0	0.00	16.25	1	604	0.17%
2018/10/23	2	17.00	0	0.00	16.90	2	606	0.33%
2018/10/18	2	17.20	0	0.00	17.15	2	612	0.33%
2018/10/16	5	17.25	0	0.00	17.15	5	618	0.81%
2018/10/12	3	17.00	0	0.00	17.20	3	649	0.46%
2018/10/11	3	17.25	0	0.00	17.15	3	655	0.46%
2018/10/09	0	0.00	10	18.90	18.85	-10	641	-1.56%
2018/10/08	0	0.00	3	18.53	19.50	-3	633	-0.47%
2018/10/05	3	19.45	1	18.85	18.80	2	614	0.33%
2018/09/21	1	17.70	10	17.73	17.80	-9	592	-1.52%
2018/09/17	0	0.00	2	17.65	17.60	-2	603	-0.33%
2018/08/24	1	17.60	1	17.60	17.50	0	1,138	0.00%
2018/08/22	5	17.70	0	0.00	17.60	5	1,156	0.43%
2018/08/21	5	17.60	0	0.00	17.50	5	1,158	0.43%
2018/08/16	0	0.00	3	18.17	18.00	-3	1,141	-0.26%
2018/08/15	1	18.30	0	0.00	18.30	1	1,141	0.09%
2018/08/14	1	18.80	0	0.00	18.85	1	1,137	0.09%
2018/08/13	3	19.20	0	0.00	18.80	3	1,141	0.26%
2018/08/07	1	20.00	0	0.00	20.00	1	1,116	0.09%
2018/08/02	1	20.00	0	0.00	19.90	1	1,100	0.09%
2018/08/01	0	0.00	4	20.10	20.10	-4	1,100	-0.36%
2018/07/31	0	0.00	1	20.05	20.10	-1	1,124	-0.09%
2018/07/19	1	20.95	1	20.75	20.50	0	1,256	0.00%
2018/07/16	1	20.75	0	0.00	20.70	1	1,222	0.08%
2018/07/13	0	0.00	2	20.50	20.50	-2	1,199	-0.17%
2018/07/12	1	21.15	0	0.00	20.70	1	1,190	0.08%
2018/07/10	0	0.00	1	19.95	19.90	-1	1,149	-0.09%
2018/07/05	0	0.00	1	20.10	20.05	-1	1,167	-0.09%
2018/07/04	0	0.00	1	20.00	20.10	-1	1,175	-0.09%
2018/07/02	2	20.35	0	0.00	20.30	2	1,196	0.17%
2018/06/22	0	0.00	2	21.00	20.60	-2	1,301	-0.15%
2018/06/15	10	21.20	0	0.00	21.00	10	1,405	0.71%
2018/06/13	2	21.00	0	0.00	20.75	2	1,418	0.14%
2018/06/11	2	20.75	7	20.90	20.70	-5	1,437	-0.35%
2018/06/08	2	21.15	1	21.10	21.05	1	1,435	0.07%
2018/06/06	0	0.00	3	21.43	21.30	-3	1,421	-0.21%
2018/06/05	14	22.04	16	21.82	21.70	-2	1,402	-0.14%
2018/06/04	24	22.58	30	22.27	22.45	-6	1,363	-0.44%
2018/06/01	23	21.49	3	21.38	21.65	20	1,163	1.72%
2018/05/29	0	0.00	6	20.00	20.00	-6	995	-0.60%
2018/05/21	0	0.00	1.5	20.00	20.05	-1.5	991	-0.15%
2018/05/16	0	20.20	0	0.00	20.25	0	994	0.00%
2018/05/10	0	0.00	5	20.70	20.65	-5	1,009	-0.50%
2018/05/08	1	21.10	41	20.71	20.90	-40	1,009	-3.96%
2018/05/07	0	0.00	5	20.85	20.90	-5	987	-0.51%
2018/05/04	1	20.90	0	0.00	20.95	1	998	0.10%
2018/05/02	42	22.14	3	22.07	21.75	39	961	4.06%
2018/04/26	0	0.00	1	20.35	20.15	-1	886	-0.11%
2018/04/23	0.1	20.55	0	0.00	20.60	0.1	907	0.01%
2018/04/17	0	0.00	1	20.50	20.30	-1	1,086	-0.09%
2018/04/10	10	22.05	0	0.00	21.50	10	1,080	0.93%
2018/04/03	0	0.00	40	21.35	21.50	-40	1,052	-3.80%
2018/03/30	0	0.00	10	21.35	21.35	-10	1,057	-0.95%
2018/03/29	11	22.23	1	22.05	21.85	10	1,044	0.96%
2018/03/28	1.1	21.69	1	21.65	21.60	0.1	1,021	0.00%
2018/03/27	1	22.15	2	22.18	21.70	-1	1,006	-0.10%
2018/03/26	54	22.99	4	22.66	22.60	50	952	5.25%
2018/03/21	1	21.90	0	0.00	21.70	1	866	0.12%
2018/03/19	0	0.00	3	21.65	21.70	-3	847	-0.35%
2018/03/16	2	21.33	0	0.00	21.20	2	836	0.24%
2018/03/15	0	0.00	2	20.80	21.00	-2	820	-0.24%
2018/03/09	0	0.00	1	20.75	20.65	-1	824	-0.12%
2018/03/05	1	21.10	0	0.00	20.95	1	835	0.12%
2018/02/27	0.3	20.60	0	0.00	20.65	0.3	827	0.03%
2018/02/23	0	0.00	1	20.60	20.60	-1	836	-0.12%
2018/02/21	2	20.00	0	0.00	20.45	2	900	0.22%
2018/02/09	2	19.75	0	0.00	20.10	2	982	0.20%
2018/02/06	5	20.72	7	20.94	20.10	-2	986	-0.20%
2018/01/31	20	22.00	0	0.00	22.00	20	994	2.01%
2018/01/30	0	0.00	2	22.10	22.10	-2	993	-0.20%
2018/01/29	6	22.54	0	0.00	22.30	6	993	0.60%
2018/01/18	5	22.65	0	0.00	22.55	5	962	0.52%
2018/01/17	0	0.00	3	22.75	22.60	-3	955	-0.31%
2018/01/16	2	23.10	2	23.10	22.95	0	946	0.00%
2018/01/15	3	23.30	0	0.00	23.05	3	912	0.33%
2018/01/12	2	22.60	0.2	22.50	22.60	1.8	811	0.22%
2018/01/04	0	0.00	1	22.10	22.10	-1	746	-0.13%
2018/01/02	1	22.05	0	0.00	22.15	1	742	0.13%