中天 (4128)-元大-汐止券商分點個股進出

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
41.10
漲跌
▼0.50
漲幅
-1.20%
成交量
1,318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:14:30

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

中天 (4128)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/23	1	41.35	3	41.30	41.60	-2	1,699	-0.12%
2024/04/22	3	40.30	13	40.84	40.30	-10	1,691	-0.59%
2024/04/19	1.1	39.76	0	0.00	39.60	1.1	1,665	0.06%
2024/04/18	1	41.70	0	0.00	41.85	1	1,626	0.06%
2024/04/17	2	41.95	0	0.00	41.50	2	1,606	0.12%
2024/04/16	5	42.75	0	0.00	41.65	5	1,600	0.31%
2024/04/15	5	44.10	0	0.00	43.65	5	1,576	0.32%
2024/04/12	1	45.00	2	45.25	44.85	-1	1,567	-0.06%
2024/04/09	3	45.30	0	0.00	44.80	3	1,570	0.19%
2024/04/08	1	45.15	5	45.20	45.10	-4	1,565	-0.26%
2024/04/03	5	44.35	0	0.00	44.80	5	1,551	0.32%
2024/04/01	2	45.50	0	0.00	44.75	2	1,577	0.13%
2024/03/27	0	0.00	5	45.20	44.80	-5	1,573	-0.32%
2024/03/26	10	44.30	0	0.00	44.20	10	1,557	0.64%
2024/03/25	0	0.00	5.3	45.04	44.80	-5.3	1,558	-0.34%
2024/03/21	0	44.35	0	0.00	44.10	0	1,562	0.00%
2024/03/15	2	44.05	0	44.50	43.90	2	1,535	0.13%
2024/03/13	5.1	44.79	0	0.00	44.25	5.1	1,515	0.33%
2024/03/12	13	45.52	3	45.05	45.00	10	1,492	0.67%
2024/03/11	7	45.19	2	45.30	45.20	5	1,497	0.33%
2024/03/08	5	47.25	6.4	46.12	45.50	-1.4	1,514	-0.10%
2024/03/07	9	47.03	13.6	47.48	48.85	-4.6	1,426	-0.32%
2024/03/06	1.1	44.50	5.1	44.61	44.50	-4.1	1,259	-0.32%
2024/03/05	3	45.45	0	0.00	44.90	3	1,257	0.24%
2024/03/04	1.2	45.47	0	0.00	45.10	1.2	1,256	0.09%
2024/03/01	1.1	46.10	1	47.00	45.75	0.1	1,262	0.00%
2024/02/29	0	0.00	2	46.05	46.45	-2	1,334	-0.15%
2024/02/21	4	47.33	0	0.00	47.10	4	1,464	0.27%
2024/02/19	2	47.00	2	47.00	47.05	0	1,580	0.00%
2024/02/15	3	45.40	10	45.19	45.35	-7	1,788	-0.39%
2024/02/05	3	46.28	1	45.85	45.90	2	1,957	0.10%
2024/02/02	0	0.00	1.3	46.80	46.50	-1.3	2,879	-0.05%
2024/02/01	5	46.20	3	46.05	46.05	2	3,056	0.07%
2024/01/30	0.1	46.86	0	0.00	46.60	0.1	3,816	0.00%
2024/01/29	0	48.00	0	0.00	47.65	0	3,813	0.00%
2024/01/26	1	48.00	0	0.00	48.40	1	3,827	0.03%
2024/01/25	0	47.65	0	0.00	47.60	0	3,832	0.00%
2024/01/23	0	48.20	1	48.25	48.30	-1	3,873	-0.03%
2024/01/22	1	48.50	0	0.00	48.40	1	3,919	0.03%
2024/01/16	1	48.00	5	48.15	48.00	-4	4,168	-0.10%
2024/01/12	1	48.50	0	0.00	48.50	1	4,299	0.02%
2024/01/10	1	48.80	0	0.00	48.90	1	4,536	0.02%
2024/01/09	0	0.00	0.3	48.90	48.65	-0.3	4,531	-0.01%
2024/01/08	4	49.56	0	0.00	49.30	4	4,532	0.09%
2024/01/05	0	0.00	0.4	49.93	50.00	-0.4	4,529	-0.01%
2024/01/04	2.1	49.48	0	0.00	49.50	2.1	4,527	0.05%
2024/01/03	6	50.62	0	0.00	50.60	6	4,505	0.13%
2023/12/28	3	50.20	0	0.00	50.30	3	4,494	0.07%
2023/12/27	3	51.47	3	51.20	50.70	0	4,486	0.00%
2023/12/26	3	51.10	5	50.82	50.80	-2	4,461	-0.04%
2023/12/22	0	0.00	7	49.99	50.40	-7	4,433	-0.16%
2023/12/21	9	49.47	9	49.56	49.75	0	4,437	0.00%
2023/12/20	2	49.68	2	49.52	49.60	0	4,433	0.00%
2023/12/15	0	0.00	1	50.80	50.60	-1	4,394	-0.02%
2023/12/14	1	50.30	8	50.20	50.20	-7	4,406	-0.16%
2023/12/13	0	0.00	2	50.15	50.10	-2	4,406	-0.05%
2023/12/12	0	50.40	0	0.00	50.30	0	4,407	0.00%
2023/12/11	1	50.20	2	50.20	50.10	-1	4,413	-0.02%
2023/12/07	1	50.90	1	51.00	50.60	0	4,407	0.00%
2023/12/06	2.2	50.52	10	50.50	50.60	-7.9	4,406	-0.18%
2023/12/05	6	51.30	0	0.00	50.90	6	4,385	0.14%
2023/12/04	2	52.70	6	52.40	52.20	-4	4,351	-0.09%
2023/12/01	5	52.74	4.4	52.52	52.30	0.6	4,337	0.01%
2023/11/30	5	52.60	13	52.50	52.40	-8	4,328	-0.18%
2023/11/29	3	52.07	9	52.21	52.50	-6	4,312	-0.14%
2023/11/28	2	52.05	8	52.23	52.00	-6	4,306	-0.14%
2023/11/27	13	53.38	19	53.24	52.50	-6	4,301	-0.14%
2023/11/24	19	52.53	17	52.41	52.50	2	4,254	0.05%
2023/11/23	11.2	52.48	9	52.39	52.50	2.2	4,238	0.05%
2023/11/22	7	52.23	6	52.57	51.60	1	4,203	0.02%
2023/11/21	9.5	51.64	9	51.64	52.00	0.5	4,163	0.01%
2023/11/20	8	52.01	21	51.78	51.70	-13	4,131	-0.31%
2023/11/17	11.5	51.82	8	51.66	51.40	3.5	4,111	0.09%
2023/11/16	29.4	53.02	29	52.76	52.10	0.4	4,060	0.01%
2023/11/15	37	52.86	12	53.05	52.60	25	3,995	0.63%
2023/11/14	36.1	53.40	8	52.76	52.60	28.1	3,935	0.71%
2023/11/13	32.1	55.58	29.8	56.18	55.20	2.3	3,785	0.06%
2023/11/10	54	58.37	59	59.48	56.60	-5	3,606	-0.14%
2023/11/09	40	56.48	21.5	56.58	56.10	18.5	2,686	0.69%
2023/11/08	50	56.22	48.5	56.78	57.20	1.5	2,573	0.06%
2023/11/07	1	54.70	21	54.60	55.60	-20	2,020	-0.99%
2023/11/06	6	50.55	4	50.88	50.60	2	1,810	0.11%
2023/11/03	14	51.25	7	50.41	50.10	7	1,806	0.39%
2023/11/02	9	50.80	7	50.93	50.60	2	1,795	0.11%
2023/11/01	7	51.51	9	50.98	50.80	-2	1,789	-0.11%
2023/10/31	15	52.11	6	53.12	51.30	9	1,784	0.50%
2023/10/30	24	53.39	12	52.62	52.40	12	1,773	0.68%
2023/10/27	5	53.50	29	53.55	53.80	-24	1,731	-1.39%
2023/10/26	20	52.51	12.3	52.69	51.90	7.7	1,644	0.47%
2023/10/25	18	53.20	6	52.82	52.50	12	1,608	0.75%
2023/10/24	14	52.24	31	52.20	52.70	-17	1,547	-1.10%
2023/10/23	23	52.15	13	52.12	51.70	10	1,488	0.67%
2023/10/20	13	50.82	6	51.07	49.90	7	1,440	0.49%
2023/10/19	14.3	51.31	17.2	51.55	51.50	-2.9	1,375	-0.21%
2023/10/18	4	48.25	0	0.00	47.90	4	1,149	0.35%
2023/10/17	0	0.00	5	49.25	48.60	-5	1,163	-0.43%
2023/10/16	7	49.65	3	49.33	49.60	4	1,194	0.33%
2023/10/13	3	48.55	0	0.00	48.25	3	1,202	0.25%
2023/10/05	0	0.00	0.4	48.75	48.90	-0.4	1,345	-0.03%
2023/10/02	0	48.35	0	0.00	48.50	0	1,365	0.00%
2023/09/26	0	48.40	0	0.00	48.25	0	1,406	0.00%
2023/09/25	0	49.55	0	0.00	49.35	0	1,422	0.00%
2023/09/21	1	49.20	0	0.00	49.15	1	1,473	0.07%
2023/09/20	0	0.00	1	50.20	49.80	-1	1,500	-0.07%
2023/09/19	1.9	50.92	0	0.00	50.30	1.9	1,568	0.12%
2023/09/15	1	52.00	0	0.00	51.70	1	1,575	0.06%
2023/09/14	0	0.00	0.2	51.00	51.30	-0.2	1,567	-0.01%
2023/09/13	1	50.30	0	0.00	50.50	1	1,565	0.06%
2023/09/12	1	49.55	0	0.00	50.10	1	1,614	0.06%
2023/09/06	1	49.05	0	0.00	48.90	1	1,711	0.06%
2023/09/05	2	49.80	6	49.70	49.40	-4	1,726	-0.23%
2023/09/04	2	50.90	0	0.00	50.70	2	1,734	0.12%
2023/09/01	0	0.00	20.3	50.51	50.70	-20.3	1,740	-1.17%
2023/08/31	1	51.70	0	0.00	51.10	1	1,745	0.06%
2023/08/30	1	51.10	5	51.26	51.10	-4	1,735	-0.23%
2023/08/29	0	0.00	3	49.15	49.60	-3	1,761	-0.17%
2023/08/25	2	48.25	0	0.00	48.15	2	1,774	0.11%
2023/08/23	1	47.95	1	48.00	47.90	0	1,780	0.00%
2023/08/17	3	49.13	3	49.15	49.15	0	1,849	0.00%
2023/08/15	0	0.00	5	48.88	48.95	-5	1,872	-0.27%
2023/08/14	4.5	47.95	0	0.00	47.30	4.5	1,884	0.24%
2023/08/10	2	51.90	0	0.00	50.70	2	1,845	0.11%
2023/08/09	1	51.00	0	0.00	50.90	1	1,859	0.05%
2023/08/08	0.8	51.30	0	0.00	51.00	0.8	1,900	0.04%
2023/08/07	0	0.00	0.2	52.00	51.70	-0.2	1,914	-0.01%
2023/08/04	2	52.40	2	52.30	52.70	0	1,915	0.00%
2023/08/02	3	51.90	0	0.00	51.50	3	1,914	0.16%
2023/08/01	1.1	52.74	3	53.00	52.60	-1.9	1,900	-0.10%
2023/07/31	2.4	53.35	2	53.50	52.60	0.4	1,906	0.02%
2023/07/28	4.4	53.11	2.2	53.28	53.10	2.2	1,906	0.12%
2023/07/27	1	53.80	0	0.00	53.50	1	1,902	0.05%
2023/07/25	1	54.20	0	0.00	54.30	1	1,938	0.05%
2023/07/21	2	55.00	1	55.90	54.50	1	1,970	0.05%
2023/07/20	3	55.77	2	55.80	55.60	1	2,012	0.05%
2023/07/18	1	56.90	0	0.00	55.60	1	2,052	0.05%
2023/07/17	4	56.53	6	57.13	57.20	-2	2,118	-0.09%
2023/07/14	2.9	54.20	4	54.40	54.10	-1.1	2,132	-0.05%
2023/07/13	4.1	53.68	2	53.60	53.80	2.1	2,157	0.10%
2023/07/12	2.1	55.70	0	0.00	55.50	2.1	2,128	0.10%
2023/07/10	4	57.30	4	56.80	57.00	0	2,338	0.00%
2023/07/07	6	56.40	6	56.40	56.50	0	2,368	0.00%
2023/07/06	5	57.28	11	56.56	56.30	-6	2,376	-0.25%
2023/07/05	3	57.00	11	57.23	57.00	-8	2,435	-0.33%
2023/07/04	3.6	57.30	3	57.00	56.80	0.6	2,466	0.02%
2023/07/03	6	57.10	0	0.00	57.10	6	2,527	0.24%
2023/06/30	6	59.25	0	0.00	57.80	6	2,543	0.24%
2023/06/29	10	59.00	12	59.14	59.30	-2	2,589	-0.08%
2023/06/28	3.1	58.27	1	58.50	58.30	2.1	2,642	0.08%
2023/06/27	1	60.30	1	58.70	58.80	0	2,671	0.00%
2023/06/26	0	0.00	3	57.30	57.50	-3	2,643	-0.11%
2023/06/21	3	57.10	3	57.43	56.40	0	2,693	0.00%
2023/06/20	0	0.00	0	57.40	57.40	0	2,708	0.00%
2023/06/19	6	57.50	5	57.28	57.20	1	2,732	0.04%
2023/06/16	7.1	57.34	9	57.81	57.50	-1.9	2,736	-0.07%
2023/06/15	1	60.70	1	61.20	61.30	0	2,689	0.00%
2023/06/14	1	61.50	1	61.50	61.40	0	2,654	0.00%
2023/06/13	1.2	61.11	0	0.00	61.20	1.2	2,683	0.04%
2023/06/12	2	61.00	1	60.90	60.80	1	2,699	0.04%
2023/06/09	3	60.83	1	60.70	60.70	2	2,723	0.07%
2023/06/08	8	59.73	3	59.57	59.50	5	2,748	0.18%
2023/06/07	1	60.50	3	60.50	60.40	-2	2,795	-0.07%
2023/06/06	0	0.00	5	60.00	60.40	-5	2,803	-0.18%
2023/06/05	1	59.90	0	0.00	59.80	1	2,820	0.04%
2023/06/02	8	59.91	11	60.89	60.10	-3	2,849	-0.11%
2023/05/31	2	58.20	2	58.90	59.10	0	2,888	0.00%
2023/05/30	1	58.00	0	0.00	57.80	1	2,913	0.03%
2023/05/29	0	0.00	1	58.50	58.10	-1	2,929	-0.03%
2023/05/26	1.5	57.53	8	58.16	57.50	-6.5	2,976	-0.22%
2023/05/25	2	58.65	17	58.48	58.40	-15	2,976	-0.50%
2023/05/24	0	0.00	10	59.05	59.20	-10	2,996	-0.33%
2023/05/23	0	0.00	35	59.58	59.90	-35	3,017	-1.16%
2023/05/22	36	59.60	0	0.00	59.40	36	3,296	1.09%
2023/05/19	4	59.53	16	59.11	59.20	-12	3,296	-0.36%
2023/05/18	8	60.26	11	59.67	59.50	-3	3,313	-0.09%
2023/05/17	2	60.85	4	60.73	60.30	-2	3,309	-0.06%
2023/05/15	3	60.23	4	60.00	60.00	-1	3,353	-0.03%
2023/05/12	12.1	59.33	21	59.62	59.80	-9	3,389	-0.26%
2023/05/11	4	61.25	4	60.78	60.80	0	3,503	0.00%
2023/05/10	3	61.67	2	61.75	61.80	1	3,796	0.03%
2023/05/09	2	61.95	0	0.00	61.50	2	3,909	0.05%
2023/05/08	3	62.13	23	62.03	61.90	-20	3,974	-0.50%
2023/05/05	14	63.13	2	62.70	62.50	12	4,033	0.30%
2023/05/04	14	63.56	2	63.55	63.40	12	4,069	0.29%
2023/05/03	2	63.25	1	63.30	63.10	1	4,143	0.02%
2023/05/02	2	63.70	0	0.00	63.70	2	4,307	0.05%
2023/04/28	2	63.35	4.4	62.74	62.70	-2.4	4,313	-0.06%
2023/04/27	4.1	61.19	2	62.05	61.50	2.1	4,333	0.05%
2023/04/26	1	61.10	1	60.40	61.20	0	4,372	0.00%
2023/04/25	5	61.84	7	61.74	61.50	-2	4,373	-0.05%
2023/04/21	4.3	63.99	53	64.26	63.40	-48.8	4,456	-1.09%
2023/04/20	26.8	66.59	33	66.41	65.30	-6.2	4,421	-0.14%
2023/04/19	4	67.28	27	67.12	67.10	-23	4,372	-0.53%
2023/04/18	17	66.59	5	66.72	66.60	12	4,353	0.28%
2023/04/17	10	66.46	1	67.20	66.50	9	4,346	0.21%
2023/04/14	67	67.54	3	67.00	66.70	64	4,351	1.47%
2023/04/13	19	68.23	19.5	69.32	68.00	-0.5	4,291	-0.01%
2023/04/12	1	67.20	15.5	67.08	67.20	-14.5	4,224	-0.34%
2023/04/11	0	0.00	46	65.88	66.00	-46	4,390	-1.05%
2023/04/10	21.6	66.24	5	67.10	65.50	16.6	4,493	0.37%
2023/04/07	33	67.42	1	67.70	67.70	32	4,516	0.71%
2023/04/06	15	66.97	5.6	67.69	67.50	9.4	4,651	0.20%
2023/03/31	11	66.71	3	66.67	66.60	8	4,892	0.16%
2023/03/30	7.2	67.15	3	66.77	67.20	4.2	5,157	0.08%
2023/03/29	4.4	67.15	11.1	67.08	67.00	-6.6	5,127	-0.13%
2023/03/28	2	65.60	7	66.34	65.30	-5	5,124	-0.10%
2023/03/27	1	66.00	6	66.37	66.40	-5	5,107	-0.10%
2023/03/24	12	65.40	12	65.65	66.10	0	5,127	0.00%
2023/03/23	5	64.50	8	64.74	64.30	-3	5,119	-0.06%
2023/03/22	5	63.84	2	63.90	63.90	3	5,186	0.06%
2023/03/21	0	0.00	0.2	63.40	63.50	-0.2	5,222	0.00%
2023/03/20	0	0.00	3	61.93	63.00	-3	5,253	-0.06%
2023/03/17	2	62.20	1	62.80	62.50	1	5,325	0.02%
2023/03/16	6.1	62.73	4	61.68	61.60	2.1	5,386	0.04%
2023/03/15	9	62.79	3	63.20	63.00	6	5,551	0.11%
2023/03/14	4	63.75	0	0.00	62.30	4	5,886	0.07%
2023/03/13	12	62.22	13	62.85	63.00	-1	5,937	-0.02%
2023/03/10	0.1	64.00	1	63.70	63.70	-1	6,053	-0.02%
2023/03/09	6	65.50	6	65.60	65.60	0	6,128	0.00%
2023/03/08	2	65.45	1	65.30	65.10	1	6,198	0.02%
2023/03/07	1	66.60	0	0.00	65.30	1	6,366	0.02%
2023/03/06	0	0.00	0	66.40	66.00	0	6,677	0.00%
2023/03/03	1	66.60	7	66.36	66.10	-6	7,125	-0.08%
2023/03/02	2	66.50	1	66.70	66.70	1	7,639	0.01%
2023/03/01	1	65.00	2	65.20	65.00	-1	7,998	-0.01%
2023/02/24	1	64.60	4	65.05	64.80	-3	8,191	-0.04%
2023/02/23	5	65.78	5.1	65.90	66.00	-0.1	8,396	0.00%
2023/02/22	12.1	65.85	21	65.50	65.50	-8.9	8,564	-0.10%
2023/02/21	4.1	67.00	3	66.50	66.50	1.1	8,635	0.01%
2023/02/20	29.7	69.27	14	68.89	67.00	15.7	8,670	0.18%
2023/02/17	2.1	67.18	0	0.00	66.90	2.1	8,416	0.02%
2023/02/16	3	66.97	1	67.20	67.10	2	8,450	0.02%
2023/02/15	3	66.10	17	65.89	65.90	-14	8,608	-0.16%
2023/02/14	5	66.46	37	66.11	65.70	-32	8,680	-0.37%
2023/02/13	3.3	67.41	40	66.75	66.50	-36.7	8,683	-0.42%
2023/02/10	10	67.02	9	66.83	67.40	1	8,727	0.01%
2023/02/09	41	68.00	23	67.08	66.70	18	8,735	0.21%
2023/02/08	32	69.37	24	69.36	68.60	8	8,625	0.09%
2023/02/07	29	66.91	15	67.65	67.80	14	8,363	0.17%
2023/02/06	31	66.43	4	66.48	66.50	27	8,295	0.33%
2023/02/03	6	66.17	12	66.70	65.70	-6	8,290	-0.07%
2023/02/02	10	65.66	8	66.00	66.00	2	8,264	0.02%
2023/02/01	14	65.57	4	65.62	65.20	10	8,299	0.12%
2023/01/31	6	65.58	27	65.74	66.30	-21	8,372	-0.25%
2023/01/30	39	63.10	7	63.30	63.30	32	8,289	0.39%
2023/01/17	6	62.25	5	63.00	62.50	1	8,348	0.01%
2023/01/16	10	60.85	14	62.09	62.50	-4	8,342	-0.05%
2023/01/13	1	59.60	0	0.00	60.30	1	8,362	0.01%
2023/01/12	14.1	60.42	11	60.14	59.80	3.1	8,420	0.04%
2023/01/11	16	62.46	15	62.85	62.50	1	8,387	0.01%
2023/01/10	2	62.15	38	62.44	61.90	-36	8,421	-0.43%
2023/01/09	2	62.55	6	62.62	63.00	-4	8,502	-0.05%
2023/01/06	7	61.98	24	61.65	61.70	-17	8,582	-0.20%
2023/01/05	26	62.07	21	61.67	61.30	5	8,711	0.06%
2023/01/04	5	62.10	9	61.69	61.50	-4	8,763	-0.05%
2023/01/03	9.5	62.46	5	62.22	62.10	4.5	8,892	0.05%
2022/12/30	20	62.80	6	63.08	62.20	14	9,006	0.16%
2022/12/29	77	62.77	16.5	62.57	62.40	60.5	9,230	0.66%
2022/12/28	1	66.70	3	66.50	65.40	-2	9,152	-0.02%
2022/12/27	5	65.36	4	65.48	66.20	1	9,148	0.01%
2022/12/26	20	67.17	5	67.68	66.10	15	9,229	0.16%
2022/12/23	19.4	66.68	10	66.57	66.80	9.4	9,235	0.10%
2022/12/22	7	66.24	15.1	65.69	68.30	-8.1	9,348	-0.09%
2022/12/21	0	0.00	1	62.60	62.10	-1	9,231	-0.01%
2022/12/20	4	62.55	2	62.70	61.00	2	9,469	0.02%
2022/12/19	7	63.11	16	63.37	63.00	-9	9,692	-0.09%
2022/12/16	12	63.11	2	63.30	62.50	10	9,929	0.10%
2022/12/15	1	64.00	0	0.00	63.80	1	10,147	0.01%
2022/12/14	5	63.64	2	64.75	65.60	3	10,264	0.03%
2022/12/13	2	66.50	12	66.52	64.70	-10	10,296	-0.10%
2022/12/12	12	65.12	1.1	65.56	65.00	10.9	10,600	0.10%
2022/12/09	6	66.18	10	65.81	65.50	-4	10,788	-0.04%
2022/12/08	14	66.15	21	66.11	66.00	-7	11,454	-0.06%
2022/12/07	26	66.12	30	67.38	66.80	-4	11,995	-0.03%
2022/12/06	22.1	68.02	22	68.23	66.60	0.1	12,079	0.00%
2022/12/05	12.4	70.10	17	70.28	70.10	-4.6	12,241	-0.04%
2022/12/02	18	70.31	6	70.23	69.80	12	12,648	0.09%
2022/12/01	3	69.60	4	69.95	69.40	-1	12,989	-0.01%
2022/11/30	3	68.60	0	0.00	68.40	3	13,427	0.02%
2022/11/29	12	68.48	9	68.40	68.40	3	13,697	0.02%
2022/11/28	7	70.59	11	70.75	70.20	-4	14,043	-0.03%
2022/11/25	41	70.93	45.4	70.77	69.20	-4.4	14,286	-0.03%
2022/11/24	38.5	70.03	63.1	69.30	71.00	-24.6	14,771	-0.17%
2022/11/23	29	64.92	91.9	66.40	69.90	-62.9	14,700	-0.43%
2022/11/22	56	64.24	4.1	64.75	63.60	51.9	15,203	0.34%
2022/11/21	35	64.45	26	66.33	66.60	9	16,043	0.06%
2022/11/18	14	61.53	33.1	62.90	64.50	-19.1	16,566	-0.11%
2022/11/17	31	61.03	18	61.13	60.80	13	17,835	0.07%
2022/11/16	7	59.47	7	59.90	60.40	0	17,948	0.00%
2022/11/15	1	59.40	18	59.03	58.70	-17	17,905	-0.09%
2022/11/14	2	59.25	4	58.70	58.80	-2	17,951	-0.01%
2022/11/11	17	59.85	21	60.60	59.40	-4	17,900	-0.02%
2022/11/10	16	58.74	7	58.19	57.90	9	17,722	0.05%
2022/11/09	2	58.05	11	58.47	58.10	-9	17,653	-0.05%
2022/11/08	8	58.15	10	58.46	57.60	-2	17,639	-0.01%
2022/11/07	4	57.60	11.2	57.82	57.60	-7.2	17,575	-0.04%
2022/11/04	4	56.88	2	57.10	57.00	2	17,521	0.01%
2022/11/03	2	56.70	0	0.00	56.70	2	17,492	0.01%
2022/11/02	10	55.83	13	56.33	56.30	-3	17,450	-0.02%
2022/11/01	14	54.69	11.1	55.75	55.50	3	17,427	0.02%
2022/10/31	16	54.58	2	54.45	54.20	14	17,375	0.08%
2022/10/28	10.3	55.18	13	54.41	53.70	-2.8	17,359	-0.02%
2022/10/27	42	55.70	7	56.11	56.00	35	17,309	0.20%
2022/10/26	2	53.21	1	53.40	53.60	1	17,200	0.01%
2022/10/25	12	54.06	2	53.75	53.30	10	17,135	0.06%
2022/10/24	4	55.45	4	55.00	54.50	0	17,089	0.00%
2022/10/21	17	55.45	11	54.60	54.60	6	17,105	0.04%
2022/10/20	5.1	56.34	3	56.60	56.90	2.1	17,106	0.01%
2022/10/19	4	58.98	3	58.30	57.70	1	17,309	0.01%
2022/10/18	3	58.97	5	59.66	58.30	-2	17,548	-0.01%
2022/10/17	13.1	57.17	1	58.50	59.40	12.1	17,544	0.07%
2022/10/14	3.1	60.82	13.1	61.08	60.30	-10	17,488	-0.06%
2022/10/13	15	59.91	19	58.52	58.50	-4	17,399	-0.02%
2022/10/12	12	61.39	29	61.57	61.90	-17	17,264	-0.10%
2022/10/11	7.1	62.29	8	61.51	61.20	-1	17,202	-0.01%
2022/10/07	7	65.81	6	65.52	64.50	1	17,091	0.01%
2022/10/06	9	65.17	8	65.85	65.70	1	16,958	0.01%
2022/10/05	2	63.55	4	63.55	64.00	-2	16,676	-0.01%
2022/10/04	5	63.68	4	63.98	63.20	1	16,576	0.01%
2022/10/03	8	64.51	5	63.72	62.20	3	16,489	0.02%
2022/09/30	7	65.60	4	65.95	66.30	3	16,331	0.02%
2022/09/29	46.4	67.78	48	66.94	67.40	-1.6	16,183	-0.01%
2022/09/28	5	66.66	1	63.50	63.50	4	15,839	0.03%
2022/09/27	5	66.90	6	67.05	67.90	-1	15,761	-0.01%
2022/09/26	27.3	68.19	23	67.04	66.10	4.3	15,554	0.03%
2022/09/23	17.3	71.84	16	71.10	71.70	1.3	15,327	0.01%
2022/09/22	9	71.30	9	71.82	71.70	0	15,214	0.00%
2022/09/21	8	71.39	6	71.42	71.30	2	15,041	0.01%
2022/09/20	2	72.95	3	72.83	72.00	-1	15,145	-0.01%
2022/09/19	26	72.58	15	72.39	73.00	11	15,289	0.07%
2022/09/16	5	75.58	3.1	75.77	75.00	1.9	15,257	0.01%
2022/09/15	36	78.09	32	78.45	75.50	4	15,079	0.03%
2022/09/14	57.1	78.93	37.2	77.70	79.00	19.8	14,425	0.14%
2022/09/13	15	78.73	61	78.50	77.90	-46	13,928	-0.33%
2022/09/12	32.8	78.05	23	78.57	79.30	9.8	13,768	0.07%
2022/09/08	37	76.49	33	77.28	78.00	4	13,355	0.03%
2022/09/07	38	74.38	54.7	74.53	76.60	-16.7	13,042	-0.13%
2022/09/06	38.6	73.04	34.1	72.82	74.00	4.5	12,614	0.04%
2022/09/05	10	76.72	24	76.21	74.50	-14	12,050	-0.12%
2022/09/02	22	78.55	14.3	78.63	78.20	7.7	11,715	0.07%
2022/09/01	24	78.75	69.2	78.95	78.40	-45.2	11,186	-0.40%
2022/08/31	55	78.58	48.3	78.79	78.30	6.7	10,653	0.06%
2022/08/30	40	73.86	50.3	74.04	75.00	-10.3	9,644	-0.11%
2022/08/29	109	75.33	41.2	76.06	73.50	67.8	9,178	0.74%	大買/
2022/08/26	34	73.08	91.2	74.59	75.30	-57.2	8,278	-0.69%
2022/08/25	61	70.18	23.1	70.73	70.30	37.9	7,230	0.52%
2022/08/24	92	71.01	62	70.43	69.70	30	6,446	0.47%
2022/08/23	0	0.00	16	67.20	67.20	-16	4,992	-0.32%
2022/08/22	0	0.00	14.2	61.10	61.10	-14.2	4,769	-0.30%
2022/08/19	5	54.72	8.1	55.33	55.60	-3.1	4,735	-0.06%
2022/08/18	9	53.90	0	0.00	53.50	9	4,666	0.19%
2022/08/17	3	53.60	0	0.00	53.20	3	4,652	0.06%
2022/08/16	2	53.70	2	54.00	53.60	0	4,636	0.00%
2022/08/15	8	52.79	9	53.06	53.40	-1	4,607	-0.02%
2022/08/12	4	53.95	1	53.20	53.20	3	4,586	0.07%
2022/08/11	0.3	53.18	0	0.00	53.00	0.3	4,552	0.01%
2022/08/10	5	54.06	14	53.60	53.00	-9	4,541	-0.20%
2022/08/09	2	53.70	2	54.30	53.60	0	4,514	0.00%
2022/08/08	9.1	54.04	2	54.10	54.00	7.1	4,511	0.16%
2022/08/05	2	55.60	0	0.00	55.50	2	4,493	0.04%
2022/08/04	1	54.00	41	54.31	54.90	-40	4,509	-0.89%
2022/08/03	0	0.00	2	55.35	55.30	-2	4,493	-0.04%
2022/08/02	8	56.61	37	56.05	56.20	-29	4,480	-0.65%
2022/08/01	7	57.61	0	0.00	57.30	7	4,439	0.16%
2022/07/29	3	58.70	2	58.60	58.40	1	4,418	0.02%
2022/07/28	2	59.05	6	58.80	58.50	-4	4,376	-0.09%
2022/07/27	36	57.09	4	57.23	57.90	32	4,327	0.74%
2022/07/26	58	58.38	4	60.00	58.50	54	4,336	1.25%
2022/07/25	6	59.87	29.1	60.39	58.90	-23.1	4,056	-0.57%
2022/07/22	19	56.04	5.1	57.19	57.30	14	3,749	0.37%
2022/07/21	15	54.89	15	55.55	56.00	0	3,712	0.00%
2022/07/20	2	53.90	3	53.87	54.00	-1	3,681	-0.03%
2022/07/19	4	53.53	2	54.20	52.80	2	3,733	0.05%
2022/07/18	1	51.40	0	0.00	52.00	1	4,010	0.02%
2022/07/15	0	0.00	1	55.00	55.00	-1	4,079	-0.02%
2022/07/14	0	0.00	6	54.52	54.50	-6	4,051	-0.15%
2022/07/12	0.1	53.00	2	53.15	52.70	-2	4,071	-0.05%
2022/07/11	2	52.70	0	0.00	54.30	2	4,053	0.05%
2022/07/08	7	53.94	0	0.00	53.50	7	4,038	0.17%
2022/07/07	0	0.00	1	54.00	54.00	-1	4,027	-0.02%
2022/07/06	14	55.79	1	54.00	53.70	13	4,008	0.32%
2022/07/05	0	0.00	1	55.80	55.50	-1	3,938	-0.03%
2022/07/01	4	55.53	33	55.02	54.70	-29	3,777	-0.77%
2022/06/30	58.1	57.12	23	54.89	56.20	35.1	3,724	0.94%
2022/06/29	4	58.38	4	58.78	59.40	0	3,576	0.00%
2022/06/28	8.1	59.82	3	59.37	57.80	5.1	3,554	0.14%
2022/06/27	4	64.60	2	63.85	63.90	2	3,323	0.06%
2022/06/24	0	0.00	2.1	64.55	67.10	-2.1	3,158	-0.07%
2022/06/23	0	0.00	2	61.80	61.00	-2	2,849	-0.07%
2022/06/22	2	61.20	3	61.47	61.00	-1	2,818	-0.04%
2022/06/21	1	61.00	4	61.90	62.00	-3	2,736	-0.11%
2022/06/20	2	62.35	20	61.48	59.40	-18	2,636	-0.68%
2022/06/16	16	62.11	2.1	61.07	60.60	13.9	2,476	0.56%
2022/06/15	0	0.00	0.7	58.04	57.90	-0.7	2,397	-0.03%
2022/06/13	1.2	56.21	1	57.10	56.10	0.2	2,385	0.01%
2022/06/10	3	58.37	12	58.13	58.10	-9	2,401	-0.37%
2022/06/09	10	58.91	10.6	58.69	58.30	-0.6	2,395	-0.03%
2022/06/08	1	56.70	0	0.00	56.50	1	2,347	0.04%
2022/06/07	1	56.80	0	0.00	56.70	1	2,366	0.04%
2022/06/02	1	58.10	0	0.00	58.20	1	2,413	0.04%
2022/06/01	0	0.00	1	58.10	57.90	-1	2,439	-0.04%
2022/05/27	0	58.00	0	0.00	57.80	0	2,451	0.00%
2022/05/20	0	0.00	1.1	57.30	57.10	-1.1	2,626	-0.04%
2022/05/17	2	56.90	0	0.00	56.70	2	2,694	0.07%
2022/05/16	1	57.00	0	0.00	56.80	1	2,817	0.04%
2022/05/12	1	56.80	3	56.83	56.00	-2	2,833	-0.07%
2022/05/11	0	0.00	29	56.10	55.70	-29	2,810	-1.03%
2022/05/10	13.1	55.64	2	56.00	55.50	11.1	2,806	0.39%
2022/05/09	0	0.00	6	57.30	56.50	-6	2,806	-0.21%
2022/05/04	2	58.55	0	0.00	58.00	2	2,863	0.07%
2022/05/03	29	59.28	28	60.82	58.60	1	2,873	0.03%
2022/04/29	2	58.45	2	58.10	57.90	0	2,799	0.00%
2022/04/28	3	58.00	1	57.90	58.00	2	2,807	0.07%
2022/04/27	3.1	56.97	2	56.90	58.30	1.1	2,811	0.04%
2022/04/26	13	59.21	1	59.90	58.70	12	2,776	0.43%
2022/04/25	7.1	61.34	0	0.00	60.10	7.1	2,744	0.26%
2022/04/22	22	64.31	14	65.09	62.30	8	2,672	0.30%
2022/04/21	1	59.50	13	61.51	64.20	-12	2,396	-0.50%
2022/04/20	5	58.56	0	0.00	58.40	5	2,315	0.22%
2022/04/19	0	0.00	7	59.73	58.80	-7	2,307	-0.30%
2022/04/18	15	60.10	1	59.80	59.50	14	2,313	0.61%
2022/04/15	3	59.00	0	0.00	59.40	3	2,300	0.13%
2022/04/14	3	59.27	0	0.00	59.40	3	2,337	0.13%
2022/04/13	4	58.95	0	0.00	58.80	4	2,362	0.17%
2022/04/07	13	60.71	15	61.85	60.20	-2	2,459	-0.08%
2022/03/31	16.1	61.80	4	63.00	61.10	12.1	2,505	0.48%
2022/03/30	0.1	65.00	3	65.20	65.10	-3	2,464	-0.12%
2022/03/29	0	0.00	15.2	66.98	66.50	-15.2	2,456	-0.62%
2022/03/28	1	64.30	0	0.00	63.60	1	2,352	0.04%
2022/03/25	3	64.30	1	65.00	64.20	2	2,375	0.08%
2022/03/24	0	0.00	5	64.04	64.20	-5	2,380	-0.21%
2022/03/23	4	64.05	2	64.30	63.80	2	2,497	0.08%
2022/03/22	4.8	64.47	0	0.00	64.50	4.8	2,494	0.19%
2022/03/18	0	0.00	1	62.70	63.20	-1	2,575	-0.04%
2022/03/16	0	55.87	0	0.00	55.80	0	2,614	0.00%
2022/03/15	2	55.70	1.1	55.41	55.10	0.9	2,665	0.03%
2022/03/14	1	57.50	0	0.00	57.40	1	2,792	0.04%
2022/03/11	0	0.00	1	58.40	57.80	-1	2,831	-0.04%
2022/03/10	0	0.00	2	58.40	58.90	-2	2,910	-0.07%
2022/03/09	4	57.65	2	57.50	57.60	2	2,942	0.07%
2022/03/08	1	58.70	10	59.10	57.10	-9	2,985	-0.30%
2022/03/07	0	0.00	15	58.99	59.00	-15	3,005	-0.50%
2022/03/04	16	61.99	5	62.20	61.90	11	3,078	0.36%
2022/03/03	0	0.00	10	62.70	62.70	-10	3,334	-0.30%
2022/03/02	1	63.30	0	0.00	63.20	1	3,574	0.03%
2022/03/01	1	63.30	0	0.00	63.20	1	4,034	0.02%
2022/02/24	21	63.68	18	64.00	62.00	3	4,497	0.07%
2022/02/23	2	65.60	0	0.00	65.80	2	4,626	0.04%
2022/02/22	5	65.82	1	64.50	64.90	4	4,731	0.08%
2022/02/21	5	66.00	0	0.00	66.30	5	4,884	0.10%
2022/02/18	2	65.60	1	65.80	65.80	1	4,880	0.02%
2022/02/17	6	66.55	1	66.50	65.40	5	4,870	0.10%
2022/02/16	5	65.54	12.1	66.79	66.70	-7.1	4,846	-0.15%
2022/02/15	3	63.50	0	0.00	63.50	3	4,766	0.06%
2022/02/14	4	61.80	0	0.00	63.20	4	4,764	0.08%
2022/02/11	1	63.40	0	0.00	63.20	1	4,771	0.02%
2022/02/10	6	64.25	4	64.13	64.00	2	4,783	0.04%
2022/02/09	0	0.00	1	64.30	64.50	-1	4,810	-0.02%
2022/02/08	0	0.00	6	64.55	64.70	-6	4,816	-0.12%
2022/02/07	1	61.00	0	0.00	62.60	1	4,825	0.02%
2022/01/26	0	0.00	4	59.78	61.10	-4	4,948	-0.08%
2022/01/25	1	58.20	0	0.00	58.00	1	5,027	0.02%
2022/01/24	5	59.48	10	60.40	59.60	-5	5,152	-0.10%
2022/01/21	1	60.80	8.1	61.44	60.70	-7.1	5,614	-0.13%
2022/01/18	2	62.85	2	63.55	62.90	0	5,865	0.00%
2022/01/17	3	62.43	4.4	62.67	63.40	-1.4	5,950	-0.02%
2022/01/14	6	62.55	8.3	62.48	62.20	-2.3	5,988	-0.04%
2022/01/13	1	64.00	0	0.00	64.40	1	6,069	0.02%
2022/01/12	1	63.90	0	0.00	63.30	1	6,249	0.02%
2022/01/11	2	64.70	0	0.00	63.80	2	6,317	0.03%
2022/01/07	4.4	64.07	2	63.40	64.10	2.4	6,517	0.04%
2022/01/06	0	0.00	9	64.69	64.50	-9	6,596	-0.14%
2022/01/05	0	0.00	2	66.80	65.60	-2	6,579	-0.03%
2022/01/04	0.1	67.00	3	66.87	66.70	-2.9	6,641	-0.04%
2022/01/03	0.1	66.80	2.1	66.56	66.70	-2	6,626	-0.03%
2021/12/30	1	69.00	0	0.00	69.30	1	6,563	0.02%
2021/12/29	2	68.70	0	0.00	68.70	2	6,551	0.03%
2021/12/28	0	0.00	0	68.40	69.00	0	6,531	0.00%
2021/12/24	2	69.90	2.3	70.01	69.70	-0.3	6,496	0.00%
2021/12/23	0.3	69.20	2	68.20	69.50	-1.7	6,442	-0.03%
2021/12/21	6	67.30	1	68.20	68.20	5	6,419	0.08%
2021/12/20	1	67.50	1	67.90	67.50	0	6,401	0.00%
2021/12/17	5	70.80	0	0.00	68.70	5	6,382	0.08%
2021/12/14	5	70.08	5	67.30	67.10	0	6,273	0.00%
2021/12/13	2	69.85	1	70.50	69.70	1	6,165	0.02%
2021/12/10	3	70.60	8.1	70.65	70.80	-5.1	6,084	-0.08%
2021/12/09	8	69.40	3.3	68.82	68.50	4.7	5,997	0.08%
2021/12/08	2.3	68.61	5	69.86	69.40	-2.7	5,971	-0.05%
2021/12/07	0	0.00	2	66.20	66.90	-2	5,807	-0.03%
2021/12/06	7	66.20	1	67.60	66.50	6	5,762	0.10%
2021/12/03	2	65.10	5	65.06	64.80	-3	5,677	-0.05%
2021/12/02	6	64.25	3	64.67	63.50	3	5,634	0.05%
2021/12/01	7	64.27	2.4	64.89	63.90	4.6	5,592	0.08%
2021/11/30	5	64.00	11	64.30	65.00	-6	5,538	-0.11%
2021/11/29	24	64.68	10	64.79	63.00	14	5,439	0.26%
2021/11/26	5	70.08	3	70.33	70.00	2	5,179	0.04%
2021/11/25	20	70.47	13.2	69.79	69.30	6.8	4,926	0.14%
2021/11/24	0	0.00	19.6	69.16	71.30	-19.6	4,472	-0.44%
2021/11/23	9	65.77	6.1	66.30	64.90	2.9	4,251	0.07%
2021/11/22	4	66.40	18.7	66.58	66.20	-14.7	4,111	-0.36%
2021/11/19	6	63.30	4	64.25	63.80	2	3,932	0.05%
2021/11/18	12	63.28	10.1	60.43	63.90	1.9	3,809	0.05%
2021/11/17	1	58.60	0.6	58.30	58.30	0.4	3,593	0.01%
2021/11/15	2	58.10	0.2	58.60	58.10	1.8	3,579	0.05%
2021/11/12	4	58.25	42.1	59.16	58.70	-38.1	3,574	-1.07%
2021/11/11	2	57.70	0	0.00	57.70	2	3,535	0.06%
2021/11/10	7	58.53	7.2	59.37	58.00	-0.2	3,529	-0.01%
2021/11/09	0	0.00	8	58.96	58.90	-8	3,510	-0.23%
2021/11/08	0	0.00	3	58.77	58.10	-3	3,499	-0.09%
2021/11/05	1	58.70	31	58.64	57.60	-30	3,477	-0.86%
2021/11/04	6	58.32	1	57.80	57.80	5	3,467	0.14%
2021/11/03	36.1	59.18	3	59.27	59.20	33.1	3,440	0.96%
2021/11/02	7	62.13	27	63.29	62.70	-20	3,312	-0.60%
2021/11/01	13.5	62.32	6.3	62.76	61.50	7.2	3,247	0.22%
2021/10/29	59	64.38	25	65.34	63.30	34	3,103	1.10%
2021/10/28	3	59.57	12.1	63.11	64.00	-9.1	2,621	-0.35%
2021/10/27	11.7	59.48	3	59.93	58.20	8.7	2,493	0.35%
2021/10/26	0	0.00	40.7	61.78	61.00	-40.7	2,437	-1.67%
2021/10/25	0	0.00	10	62.49	63.00	-10	2,406	-0.42%
2021/10/22	0	0.00	27	61.03	61.20	-27	2,331	-1.16%
2021/10/21	38.4	59.57	26	60.85	60.90	12.4	2,293	0.54%
2021/10/20	2	61.40	30	61.05	60.40	-28	2,166	-1.29%
2021/10/19	24	58.34	0	0.00	59.40	24	1,977	1.21%
2021/10/18	13	57.45	28	59.50	59.00	-15	1,915	-0.78%
2021/10/15	25	55.01	12	56.66	56.60	13	1,779	0.73%
2021/10/14	0	0.00	4	54.13	55.10	-4	1,753	-0.23%
2021/10/13	4	52.60	0	0.00	52.10	4	1,632	0.24%
2021/10/12	12	54.47	1	54.00	52.90	11	1,622	0.68%
2021/10/08	1	51.90	0	0.00	51.60	1	1,546	0.06%
2021/10/06	1	51.00	0	0.00	51.20	1	1,587	0.06%
2021/10/01	4	52.93	5	51.88	52.80	-1	1,631	-0.06%
2021/09/30	3	53.17	1	53.30	53.50	2	1,647	0.12%
2021/09/29	7	53.76	1	54.00	53.00	6	1,673	0.36%
2021/09/28	0	0.00	7	54.43	54.50	-7	1,684	-0.42%
2021/09/27	0	0.00	2	59.00	59.60	-2	1,688	-0.12%
2021/09/24	0	0.00	11	58.26	58.10	-11	1,698	-0.65%
2021/09/23	9	58.74	6	59.50	58.30	3	1,736	0.17%
2021/09/22	1	57.60	0	0.00	57.50	1	1,703	0.06%
2021/09/17	0	0.00	1	58.30	57.00	-1	1,724	-0.06%
2021/09/16	4	58.48	5	58.76	58.30	-1	1,720	-0.06%
2021/09/15	2	57.60	1	57.30	57.70	1	1,708	0.06%
2021/09/14	0	0.00	4	57.70	57.30	-4	1,713	-0.23%
2021/09/13	2	57.80	9	58.03	58.70	-7	1,711	-0.41%
2021/09/10	1	56.30	0	0.00	56.00	1	1,680	0.06%
2021/09/09	0	0.00	1	55.60	56.10	-1	1,709	-0.06%
2021/09/08	2	55.90	0.1	56.10	55.20	1.9	1,713	0.11%
2021/09/07	0	0.00	2.2	56.80	56.40	-2.2	1,729	-0.13%
2021/09/06	0	0.00	0.2	57.00	56.70	-0.2	1,758	-0.01%
2021/09/03	0	56.00	0	0.00	56.10	0	1,881	0.00%
2021/09/02	1	55.50	1	55.40	55.40	0	2,072	0.00%
2021/09/01	0	0.00	72	55.33	55.30	-72	2,201	-3.27%
2021/08/30	8.1	56.16	0	0.00	55.10	8.1	2,242	0.36%
2021/08/27	9	56.74	9	57.31	55.80	0	2,323	0.00%
2021/08/26	1	54.90	10	54.98	58.30	-9	2,243	-0.40%
2021/08/25	3	53.63	16	53.54	53.00	-13	2,219	-0.59%
2021/08/24	2	53.10	16	52.89	53.00	-14	2,236	-0.63%
2021/08/20	1	51.90	0	0.00	51.70	1	2,268	0.04%
2021/08/19	2	52.16	7	52.40	52.00	-5	2,318	-0.21%
2021/08/18	4	53.55	5	54.06	53.80	-1	2,362	-0.04%
2021/08/17	1	55.40	1	54.30	54.10	0	2,371	0.00%
2021/08/16	0.1	54.10	0	0.00	54.00	0.1	2,384	0.00%
2021/08/13	1	54.70	0	0.00	54.70	1	2,409	0.04%
2021/08/12	4	55.50	3	55.10	55.10	1	2,436	0.04%
2021/08/11	1.2	55.61	0	0.00	54.60	1.2	2,452	0.05%
2021/08/10	1.1	55.64	0	0.00	55.50	1.1	2,511	0.04%
2021/08/09	3.1	57.23	0	0.00	56.30	3.1	2,641	0.12%
2021/08/06	4	58.53	0	0.00	58.00	4	2,704	0.15%
2021/08/05	15	59.09	1.6	59.47	58.40	13.4	2,862	0.47%
2021/08/04	4	58.25	0	0.00	58.20	4	3,099	0.13%
2021/08/02	7	57.77	0	0.00	57.50	7	3,214	0.22%
2021/07/30	2	57.30	0	0.00	57.30	2	3,286	0.06%
2021/07/29	21	57.41	0	0.00	57.50	21	3,277	0.64%
2021/07/28	4	55.30	0	0.00	55.20	4	3,250	0.12%
2021/07/27	3	56.90	0	0.00	56.00	3	3,297	0.09%
2021/07/26	0.1	56.80	0	0.00	56.70	0.1	3,396	0.00%
2021/07/23	2	56.75	2	56.70	56.90	0	3,485	0.00%
2021/07/22	0.1	56.90	0	0.00	56.40	0.1	3,604	0.00%
2021/07/21	2	58.20	2	57.50	57.00	0	3,631	0.00%
2021/07/20	14	60.46	19.2	59.07	58.00	-5.2	3,641	-0.14%
2021/07/19	2	58.40	0	0.00	58.30	2	3,626	0.06%
2021/07/16	1	58.40	3	58.60	58.20	-2	3,653	-0.05%
2021/07/15	2	58.60	2	59.10	58.70	0	3,676	0.00%
2021/07/14	4	58.68	1.4	58.26	58.50	2.6	3,688	0.07%
2021/07/13	6	60.05	2	59.35	58.30	4	3,696	0.11%
2021/07/12	9.4	58.13	0	0.00	60.10	9.4	3,693	0.26%
2021/07/09	4.4	58.46	1	58.80	58.00	3.4	3,666	0.09%
2021/07/08	2.1	58.11	0	0.00	58.00	2.1	3,701	0.06%
2021/07/07	40.5	58.80	4	58.25	58.10	36.5	3,727	0.98%
2021/07/06	1.3	59.81	1	58.90	58.80	0.3	3,746	0.01%
2021/07/05	4.1	60.25	0	0.00	59.90	4.1	3,774	0.11%
2021/07/02	9.1	60.35	0	0.00	60.30	9.1	3,778	0.24%
2021/07/01	6.8	60.58	17	61.70	60.40	-10.2	3,785	-0.27%
2021/06/30	0.2	60.50	31.8	61.42	61.50	-31.6	3,783	-0.84%
2021/06/29	13	60.54	12.3	61.11	59.90	0.7	3,781	0.02%
2021/06/28	2	61.45	18.2	61.23	61.20	-16.2	3,809	-0.43%
2021/06/25	0.4	60.40	20	60.53	60.30	-19.6	3,848	-0.51%
2021/06/24	2	59.80	10	60.36	60.30	-8	4,107	-0.19%
2021/06/23	5.2	59.77	5	59.64	59.60	0.2	4,117	0.00%
2021/06/22	4.4	59.77	3	59.60	59.40	1.4	4,155	0.03%
2021/06/21	7.1	60.38	1	60.30	59.70	6.1	4,258	0.14%
2021/06/18	0	0.00	4	62.30	61.50	-4	4,316	-0.09%
2021/06/17	0	0.00	1	60.70	60.80	-1	4,340	-0.02%
2021/06/16	4	60.95	0	61.20	60.60	4	4,393	0.09%
2021/06/15	19	60.85	5.6	61.71	61.30	13.4	4,414	0.30%
2021/06/11	69.1	64.23	17	64.99	61.70	52.1	4,422	1.18%
2021/06/10	20.6	64.30	32	65.14	65.20	-11.4	4,338	-0.26%
2021/06/09	3	61.93	63	61.88	61.30	-60	4,292	-1.40%
2021/06/08	0	0.00	3	59.20	58.80	-3	4,213	-0.07%
2021/06/07	0	0.00	12	59.18	58.80	-12	4,292	-0.28%
2021/06/04	6	59.45	20	59.23	59.00	-14	4,314	-0.32%
2021/06/03	2	57.00	1	57.40	57.20	1	4,297	0.02%
2021/06/02	10	57.00	4	57.15	56.40	6	4,387	0.14%
2021/06/01	10	56.29	1	56.00	57.10	9	4,669	0.19%
2021/05/31	3.1	56.88	0	0.00	55.90	3.1	4,739	0.06%
2021/05/28	25	56.77	0	0.00	56.70	25	4,933	0.51%
2021/05/27	7	58.14	7	58.51	56.70	0	5,072	0.00%
2021/05/26	0	0.00	6.1	57.80	58.00	-6.1	5,281	-0.11%
2021/05/25	2	56.85	1	55.90	56.00	1	5,932	0.02%
2021/05/24	0.1	56.10	0.1	56.40	56.00	0	6,253	0.00%
2021/05/21	8	56.08	1	56.00	56.10	7	6,850	0.10%
2021/05/20	5.2	56.04	4	57.45	55.30	1.2	6,931	0.02%
2021/05/19	5	56.20	0.1	56.90	56.30	4.9	7,104	0.07%
2021/05/18	0	0.00	6	56.75	56.80	-6	7,124	-0.08%
2021/05/17	28.1	58.97	8	60.85	55.10	20.1	7,179	0.28%
2021/05/14	9	61.23	45	62.49	61.00	-36	7,191	-0.50%
2021/05/13	14	63.56	58	63.14	62.00	-44	7,125	-0.62%
2021/05/12	61	63.11	97.2	65.68	61.60	-36.2	7,022	-0.52%
2021/05/11	4.2	63.77	6.2	64.52	62.20	-2	6,779	-0.03%
2021/05/10	5	64.66	4	65.40	63.80	1	6,730	0.01%
2021/05/07	2	61.45	52	63.14	64.80	-50	6,707	-0.75%
2021/05/06	6	60.33	4	60.40	60.10	2	6,690	0.03%
2021/05/05	1	62.50	16	62.25	61.50	-15	6,721	-0.22%
2021/05/04	12	62.32	20	64.00	61.80	-8	6,735	-0.12%
2021/05/03	58	66.33	24	66.71	65.10	34	6,708	0.51%
2021/04/29	65	65.32	7	64.84	65.00	58	6,634	0.87%
2021/04/28	73	63.69	1.5	63.26	63.70	71.5	6,579	1.09%
2021/04/27	4	60.25	8	62.41	64.90	-4	6,491	-0.06%
2021/04/26	26.1	59.55	4	59.75	59.00	22.1	6,475	0.34%
2021/04/23	10.2	60.69	0	0.00	60.00	10.2	6,537	0.16%
2021/04/22	5.3	62.70	6	63.33	61.00	-0.7	6,591	-0.01%
2021/04/21	5	63.62	10	64.28	63.60	-5	6,617	-0.08%
2021/04/20	11.3	62.56	0	0.00	63.10	11.3	6,635	0.17%
2021/04/19	8	63.59	4	63.35	63.00	4	6,668	0.06%
2021/04/16	6	64.67	2	64.50	64.60	4	6,663	0.06%
2021/04/15	4	64.75	2	65.35	64.70	2	6,662	0.03%
2021/04/14	6.1	65.66	1	64.00	64.80	5.1	6,665	0.08%
2021/04/13	4	67.68	11	68.38	67.00	-7	6,646	-0.11%
2021/04/12	7	68.33	19	68.69	68.30	-12	6,637	-0.18%
2021/04/09	3	67.93	2	68.15	67.60	1	6,640	0.02%
2021/04/08	10	66.67	0	0.00	66.90	10	6,677	0.15%
2021/04/07	6.1	67.38	10.5	67.26	67.30	-4.4	6,690	-0.07%
2021/04/06	16	67.87	25	67.62	67.70	-9	6,743	-0.13%
2021/04/01	9	69.37	6.1	70.04	68.80	2.9	6,775	0.04%
2021/03/31	38	69.03	6	68.88	68.60	32	6,770	0.47%
2021/03/30	23	69.87	19	69.97	69.70	4	6,740	0.06%
2021/03/29	36	71.02	65.1	72.05	70.50	-29.1	6,726	-0.43%
2021/03/26	9.1	67.56	2	68.10	67.40	7.1	6,538	0.11%
2021/03/25	8	67.83	0	0.00	67.30	8	6,550	0.12%
2021/03/24	34	68.71	40	68.95	68.00	-6	6,543	-0.09%
2021/03/23	5	67.92	36	67.86	67.00	-31	6,627	-0.47%
2021/03/22	35	66.99	10	66.30	66.50	25	6,765	0.37%
2021/03/19	23.1	68.03	24	69.72	67.90	-0.9	6,757	-0.01%
2021/03/18	0	0.00	27	69.92	69.40	-27	6,861	-0.39%
2021/03/17	2.1	69.64	2	69.40	69.40	0.1	6,941	0.00%
2021/03/16	6	70.45	5	70.96	70.00	1	6,999	0.01%
2021/03/15	34	72.14	8	72.60	70.30	26	6,972	0.37%
2021/03/12	17	69.81	0	70.50	69.70	17	6,925	0.25%
2021/03/11	16	69.94	15	71.05	69.80	1	6,910	0.01%
2021/03/10	9	69.41	4	68.80	68.60	5	6,834	0.07%
2021/03/09	19	69.29	24	69.16	68.70	-5	6,805	-0.07%
2021/03/08	19	70.45	1	71.50	69.60	18	6,767	0.27%
2021/03/05	23	71.47	120	71.28	71.20	-97	6,717	-1.44%	大賣/
2021/03/04	32	70.38	21	71.18	69.50	11	6,556	0.17%
2021/03/03	29	70.49	56	72.22	70.70	-27	6,510	-0.41%
2021/03/02	51	70.21	19	71.67	68.50	32	6,312	0.51%
2021/02/26	43	72.66	43	74.16	72.30	0	6,183	0.00%
2021/02/25	76	76.73	39	80.30	73.50	37	5,946	0.62%
2021/02/24	33	68.09	112.2	73.54	75.00	-79.2	5,262	-1.50%	大賣/
2021/02/23	151	71.10	164.3	72.64	68.20	-13.3	4,942	-0.27%	大買/大賣/
2021/02/22	3	67.57	26	69.48	69.90	-23	4,372	-0.53%
2021/02/19	10	61.37	19	61.91	63.60	-9	4,321	-0.21%
2021/02/18	16	58.12	10	58.70	57.90	6	4,168	0.14%
2021/02/17	35.1	59.37	8	59.93	57.50	27.1	4,151	0.65%
2021/02/05	8	57.80	25	59.56	60.70	-17	4,074	-0.42%
2021/02/04	1	55.50	0	0.00	55.20	1	3,987	0.03%
2021/02/03	36	56.41	12.1	56.15	55.40	23.9	4,012	0.60%
2021/02/02	0	0.00	1	53.70	55.40	-1	4,007	-0.02%
2021/02/01	13	54.75	0	0.00	53.90	13	4,020	0.32%
2021/01/29	26	56.13	15	55.41	55.70	11	4,022	0.27%
2021/01/28	9	54.73	5	54.94	57.00	4	4,039	0.10%
2021/01/27	13.1	55.72	6	55.17	55.10	7.1	4,060	0.17%
2021/01/26	14	56.09	4	55.80	55.60	10	4,046	0.25%
2021/01/22	2	57.75	0	0.00	57.50	2	4,043	0.05%
2021/01/21	2.1	58.76	1	58.50	58.50	1.1	4,064	0.03%
2021/01/20	46	59.49	0	0.00	58.50	46	4,191	1.10%
2021/01/19	14	59.44	2	59.60	59.00	12	4,206	0.29%
2021/01/18	49	59.85	3	60.33	59.50	46	4,292	1.07%
2021/01/15	4.1	59.62	8	59.60	58.30	-3.9	4,242	-0.09%
2021/01/14	1	59.60	5	58.42	58.20	-4	4,190	-0.10%
2021/01/13	1	59.40	4	60.43	59.60	-3	4,159	-0.07%
2021/01/12	53.2	61.52	0	0.00	60.40	53.2	4,167	1.28%
2021/01/11	1	60.80	6	60.70	60.40	-5	4,123	-0.12%
2021/01/08	4	61.93	3	61.97	61.70	1	4,117	0.02%
2021/01/07	0	0.00	2	62.50	62.50	-2	4,142	-0.05%
2021/01/06	2.1	63.24	2	63.00	62.50	0.1	4,144	0.00%
2021/01/05	2	64.65	2	64.80	64.50	0	4,131	0.00%
2021/01/04	1.1	66.24	9	66.12	65.10	-7.9	4,120	-0.19%
2020/12/31	7	69.41	15	69.03	68.00	-8	4,093	-0.20%
2020/12/30	1	68.30	4	68.40	68.00	-3	4,020	-0.07%
2020/12/29	6	68.53	3.1	67.65	67.50	2.9	4,001	0.07%
2020/12/28	3	66.70	3	67.40	67.10	0	3,951	0.00%
2020/12/25	4	65.85	7	65.19	65.00	-3	3,926	-0.08%
2020/12/24	2	65.10	5	64.96	64.60	-3	3,975	-0.08%
2020/12/23	13	67.24	6	66.70	65.70	7	4,092	0.17%
2020/12/22	15.1	67.14	12	65.90	67.20	3.1	4,277	0.07%
2020/12/21	1	66.70	0	0.00	64.40	1	4,352	0.02%
2020/12/18	4	67.50	12	67.23	66.10	-8	4,379	-0.18%
2020/12/17	18	69.56	7	69.26	66.50	11	4,481	0.25%
2020/12/16	10.1	68.20	3	68.17	68.70	7.1	4,520	0.16%
2020/12/15	1	63.10	3	65.80	63.10	-2	4,462	-0.04%
2020/12/14	6	68.78	5.3	67.88	67.00	0.7	4,441	0.02%
2020/12/11	6	62.00	14	63.56	64.40	-8	4,329	-0.18%
2020/12/10	11.1	60.33	11	59.83	58.60	0.1	4,297	0.00%
2020/12/09	12.1	63.49	1	63.20	63.00	11.1	4,236	0.26%
2020/12/08	24.2	63.06	21	63.76	63.10	3.2	4,249	0.08%
2020/12/07	2.1	67.14	4	67.78	66.80	-1.9	4,188	-0.05%
2020/12/04	2	68.75	6	68.67	68.80	-4	4,222	-0.09%
2020/12/03	40.1	69.18	1	69.20	68.90	39.1	4,338	0.90%
2020/12/02	0.1	70.40	0	0.00	69.80	0.1	4,429	0.00%
2020/12/01	6	73.02	2	73.00	71.40	4	4,455	0.09%
2020/11/30	4	71.95	11	72.27	75.00	-7	4,491	-0.16%
2020/11/27	0	0.00	2	70.50	70.50	-2	4,395	-0.05%
2020/11/26	2	68.60	2	68.20	68.30	0	4,415	0.00%
2020/11/25	5.1	68.32	0.1	69.20	68.30	5	4,450	0.11%
2020/11/24	1	68.70	2	69.10	68.30	-1	4,468	-0.02%
2020/11/23	0	0.00	8	69.99	69.80	-8	4,558	-0.18%
2020/11/20	0	0.00	2	70.55	69.80	-2	4,668	-0.04%
2020/11/19	2.1	71.50	3	72.73	70.60	-0.9	4,729	-0.02%
2020/11/18	13	72.02	3	71.97	71.70	10	4,788	0.21%
2020/11/17	3	71.13	1	70.50	70.50	2	4,781	0.04%
2020/11/16	9	69.37	9	68.64	68.50	0	4,748	0.00%
2020/11/13	11	68.61	7	68.60	69.20	4	4,768	0.08%
2020/11/12	13.1	68.80	5	67.80	67.20	8.1	4,766	0.17%
2020/11/11	4	70.10	9	70.62	70.20	-5	4,713	-0.11%
2020/11/10	31.2	70.06	20	70.46	69.20	11.2	4,693	0.24%
2020/11/09	30	73.03	1	72.50	71.50	29	4,680	0.62%
2020/11/06	0	0.00	2	72.95	73.00	-2	4,700	-0.04%
2020/11/05	0	0.00	1	72.00	72.00	-1	4,700	-0.02%
2020/11/04	16	71.96	16	69.47	71.90	0	4,685	0.00%
2020/11/03	1.1	72.77	0	0.00	71.50	1.1	4,760	0.02%
2020/11/02	1.1	72.33	4	72.53	72.50	-2.9	5,048	-0.06%
2020/10/30	2	71.90	1	72.50	72.30	1	5,295	0.02%
2020/10/29	8	72.29	3	73.07	73.60	5	5,566	0.09%
2020/10/28	18.1	74.46	12	73.88	73.30	6.1	5,642	0.11%
2020/10/27	16	74.39	1	74.30	73.80	15	5,492	0.27%
2020/10/26	15.1	74.83	24	75.04	73.90	-8.9	5,455	-0.16%
2020/10/23	3.1	79.14	1	78.20	78.20	2.1	5,465	0.04%
2020/10/22	1.1	78.85	0	0.00	78.00	1.1	5,513	0.02%
2020/10/21	1.1	81.28	2	81.35	80.00	-0.9	5,565	-0.02%
2020/10/20	6	81.43	7	81.87	81.30	-1	5,594	-0.02%
2020/10/19	2	80.55	0	0.00	80.50	2	5,741	0.03%
2020/10/16	3	80.40	1	80.00	80.00	2	5,794	0.03%
2020/10/15	2	78.80	0	0.00	78.50	2	5,974	0.03%
2020/10/14	0	0.00	2	81.25	80.70	-2	5,932	-0.03%
2020/10/13	3	82.10	0	0.00	81.80	3	5,952	0.05%
2020/10/08	1	83.80	1	83.90	83.80	0	6,154	0.00%
2020/10/07	0	0.00	2	82.80	82.10	-2	6,126	-0.03%
2020/10/06	1	83.50	10	83.20	82.60	-9	6,154	-0.15%
2020/10/05	0	0.00	54	83.24	83.20	-54	6,329	-0.85%
2020/09/30	23	84.04	10	83.60	84.50	13	6,296	0.21%
2020/09/29	7	85.47	3.3	83.86	83.10	3.7	6,250	0.06%
2020/09/28	12	89.00	2	89.45	86.60	10	6,179	0.16%
2020/09/25	21	89.59	8	88.46	89.80	13	6,085	0.21%
2020/09/24	3	82.93	7	86.70	87.00	-4	5,943	-0.07%
2020/09/23	2	82.95	5	82.24	82.10	-3	5,835	-0.05%
2020/09/22	12	83.43	13	83.18	82.00	-1	5,850	-0.02%
2020/09/21	14	88.04	7	87.96	87.60	7	5,772	0.12%
2020/09/18	5	80.66	11	82.31	84.30	-6	5,617	-0.11%
2020/09/17	0	0.00	1	76.70	76.70	-1	5,538	-0.02%
2020/09/16	2	77.45	1	76.30	76.20	1	5,639	0.02%
2020/09/15	2	78.55	0	0.00	77.90	2	5,859	0.03%
2020/09/14	2	73.05	2	72.95	73.20	0	6,484	0.00%
2020/09/11	2	73.00	1.5	72.73	72.50	0.5	6,448	0.01%
2020/09/10	14	75.44	0	0.00	74.20	14	6,403	0.22%
2020/09/09	1	76.00	6	76.72	76.20	-5	6,357	-0.08%
2020/09/08	7	72.87	9	70.23	79.50	-2	6,465	-0.03%
2020/09/07	5	76.50	19	75.47	73.70	-14	6,794	-0.21%
2020/09/04	12	79.88	11	79.25	79.60	1	6,897	0.01%
2020/09/03	6	81.70	23	82.80	81.10	-17	7,026	-0.24%
2020/09/02	1	84.10	3	84.03	83.20	-2	7,141	-0.03%
2020/09/01	6	83.10	7	82.46	82.40	-1	7,202	-0.01%
2020/08/31	3	85.63	1	85.80	84.80	2	7,385	0.03%
2020/08/28	3	87.17	2	86.15	85.90	1	7,430	0.01%
2020/08/27	15.1	87.38	10	86.42	86.00	5.1	7,414	0.07%
2020/08/26	12	89.75	14	90.14	90.00	-2	7,324	-0.03%
2020/08/25	12	86.09	7	85.89	84.00	5	7,237	0.07%
2020/08/24	16	89.33	7	88.10	87.50	9	7,179	0.13%
2020/08/21	1	86.40	2	83.00	88.10	-1	7,111	-0.01%
2020/08/19	3	94.00	2	94.50	95.00	1	7,134	0.01%
2020/08/18	3	89.33	10	91.15	92.00	-7	7,195	-0.10%
2020/08/17	4	86.73	2	87.40	87.60	2	7,159	0.03%
2020/08/14	3	85.77	0	0.00	86.30	3	7,602	0.04%
2020/08/13	4	84.00	10	83.93	84.00	-6	7,629	-0.08%
2020/08/12	3	88.03	2.4	89.61	89.90	0.6	7,628	0.01%
2020/08/11	1	83.00	0	0.00	83.00	1	7,683	0.01%
2020/08/10	4	88.45	3	89.40	89.40	1	7,876	0.01%
2020/08/07	10	88.13	8	86.95	88.40	2	7,921	0.03%
2020/08/06	29.2	93.83	16	94.71	88.90	13.2	7,784	0.17%
2020/08/05	18.5	93.41	33	93.56	97.30	-14.5	7,510	-0.19%
2020/08/04	25	83.87	8	86.81	88.70	17	7,303	0.23%
2020/08/03	14	79.81	2	77.10	80.70	12	7,057	0.17%
2020/07/30	1	66.80	0	0.00	66.80	1	7,119	0.01%
2020/07/29	4	63.58	10	62.47	60.80	-6	7,196	-0.08%
2020/07/28	13	64.88	1	63.70	63.70	12	7,102	0.17%
2020/07/27	0	0.00	1	70.70	70.70	-1	7,029	-0.01%
2020/07/24	1	78.50	8	79.50	78.50	-7	6,962	-0.10%
2020/07/23	11	81.31	10	76.57	83.50	1	6,935	0.01%
2020/07/22	0	0.00	6	76.20	76.20	-6	6,797	-0.09%
2020/07/21	3	69.30	8	69.30	69.30	-5	6,840	-0.07%
2020/07/20	2	77.00	0	0.00	77.00	2	6,699	0.03%
2020/07/17	6	85.50	3	85.50	85.50	3	6,832	0.04%
2020/07/16	25	99.49	20	97.24	95.00	5	7,106	0.07%
2020/07/15	0	0.00	12	105.50	105.50	-12	6,884	-0.17%
2020/07/14	0	0.00	2	117.00	117.00	-2	6,897	-0.03%
2020/07/13	4	130.00	9	130.00	130.00	-5	6,907	-0.07%
2020/07/10	21.2	152.30	10	149.35	144.00	11.2	6,869	0.16%
2020/07/08	6	132.00	3	132.00	132.00	3	6,672	0.04%
2020/07/07	1	120.00	2	120.00	120.00	-1	6,671	-0.01%
2020/07/06	3	109.33	18	109.50	109.50	-15	6,653	-0.23%
2020/07/03	17	99.70	17	98.87	99.70	0	6,600	0.00%
2020/07/02	3	90.40	24	88.67	90.70	-21	6,491	-0.32%
2020/07/01	10	81.69	2	81.67	82.50	8	6,443	0.12%
2020/06/30	9	70.50	2	71.40	75.00	7	6,365	0.11%
2020/06/29	13	65.80	11	68.25	69.00	2	6,295	0.03%
2020/06/24	1	60.00	11	60.95	62.80	-10	6,200	-0.16%
2020/06/23	13	59.35	12	59.77	60.50	1	6,119	0.02%
2020/06/22	33	62.12	12.1	62.55	63.40	20.9	5,992	0.35%
2020/06/19	58	57.38	82.9	56.38	57.70	-24.9	5,721	-0.43%
2020/06/18	0	0.00	5	52.50	52.50	-5	5,004	-0.10%
2020/06/12	16.1	38.02	6	38.57	39.50	10.1	5,061	0.20%
2020/06/11	46	44.73	37	46.94	40.00	9	4,892	0.18%
2020/06/10	14	41.59	28.5	42.13	43.45	-14.5	4,432	-0.33%
2020/06/09	10	39.25	29	39.66	39.50	-19	4,238	-0.45%
2020/06/08	7	38.08	21	38.59	39.35	-14	4,075	-0.34%
2020/06/05	8	36.21	3.5	36.83	36.95	4.5	3,890	0.12%
2020/06/04	33	36.50	15	36.71	36.45	18	3,811	0.47%
2020/06/03	15	33.00	7.3	34.87	35.20	7.7	3,625	0.21%
2020/06/02	0	0.00	4	31.46	32.00	-4	3,549	-0.11%
2020/05/29	1	30.10	1	31.65	31.00	0	3,477	0.00%
2020/05/28	0	0.00	3.2	28.61	28.80	-3.2	3,430	-0.09%
2020/05/27	1	30.25	204	26.92	28.00	-203	3,416	-5.94%	大賣/鉅額交易
2020/05/26	0	0.00	13	31.12	29.50	-13	3,390	-0.38%
2020/05/25	13	31.25	12	31.33	31.50	1	3,372	0.03%
2020/05/22	17	31.38	2	27.60	31.50	15	3,336	0.45%
2020/05/21	2	30.25	0	0.00	30.25	2	3,227	0.06%
2020/05/20	138	33.38	12	32.02	33.60	126	3,205	3.93%	大買/鉅額交易
2020/05/18	1	29.30	0.3	29.30	29.30	0.7	2,687	0.03%
2020/05/15	1	26.65	2	26.65	26.65	-1	2,638	-0.04%
2020/05/14	110	23.83	6	23.91	24.25	104	2,507	4.15%	大買/鉅額交易
2020/05/13	7	22.01	14	21.96	22.05	-7	2,282	-0.31%
2020/05/11	5	20.00	2	19.95	20.20	3	2,204	0.14%
2020/05/08	9	22.22	2	21.93	21.15	7	2,175	0.32%
2020/05/06	1	22.90	3	21.90	22.00	-2	2,043	-0.10%
2020/05/05	7	22.32	7	22.50	22.25	0	1,938	0.00%
2020/05/04	1	21.35	21	21.24	21.35	-20	1,830	-1.09%
2020/04/30	2	19.75	3	19.85	19.45	-1	1,738	-0.06%
2020/04/29	0	0.00	1	19.35	19.10	-1	1,712	-0.06%
2020/04/28	0	0.00	1	18.55	18.60	-1	1,690	-0.06%
2020/04/27	0	0.00	4	19.20	18.90	-4	1,676	-0.24%
2020/04/24	0	0.00	90	19.00	19.30	-90	1,636	-5.50%
2020/04/23	7	18.68	23	18.83	19.50	-16	1,568	-1.02%
2020/04/22	5	18.12	0.1	18.05	18.05	4.9	1,451	0.34%
2020/04/21	120	19.73	12	19.58	19.35	108	1,382	7.81%	大買/鉅額交易
2020/04/20	14	19.88	71	20.02	20.10	-57	1,250	-4.56%
2020/04/17	0	0.00	10	18.30	18.30	-10	943	-1.06%
2020/04/16	0	0.00	11	16.65	16.65	-11	938	-1.17%
2020/04/14	0	0.00	3	13.65	13.80	-3	915	-0.33%
2020/04/10	0	12.90	0	0.00	13.00	0	899	0.00%
2020/04/09	0	13.20	0	0.00	13.20	0	902	0.00%
2020/03/26	0	12.80	0	0.00	12.70	0	891	0.00%
2020/03/24	0	12.70	0	0.00	12.80	0	885	0.00%
2020/03/23	1	12.60	0	0.00	12.45	1	882	0.11%
2020/03/19	0	0.00	19	11.70	12.05	-19	862	-2.20%
2020/03/17	0	12.35	0	0.00	12.35	0	818	0.00%
2020/03/16	0	0.00	91	12.74	12.80	-91	805	-11.30%
2020/03/13	1	12.80	2	12.75	13.20	-1	796	-0.13%
2020/03/12	5	14.20	0	0.00	14.10	5	776	0.64%
2020/03/10	5	14.65	1	15.00	15.05	4	777	0.51%
2020/03/09	8	15.21	12	15.79	15.50	-4	750	-0.53%
2020/03/06	12	14.73	0	0.00	14.90	12	682	1.76%
2020/02/27	1	14.35	1	14.40	14.35	0	647	0.00%
2020/02/26	1	14.75	2	14.85	14.80	-1	636	-0.16%
2020/02/24	2	14.35	1	14.30	14.50	1	638	0.16%
2020/02/14	0	0.00	10	14.30	14.30	-10	638	-1.57%
2020/02/12	1	14.90	0	0.00	14.60	1	626	0.16%
2020/02/11	0	0.00	4	14.10	14.50	-4	597	-0.67%
2020/02/06	0	0.00	5	13.95	14.00	-5	574	-0.87%
2020/02/05	5	13.85	0	0.00	13.80	5	571	0.87%
2020/02/04	2	13.95	0	0.00	13.85	2	569	0.35%
2020/02/03	0	0.00	5	13.99	14.05	-5	568	-0.88%
2020/01/31	5	13.70	0	0.00	13.95	5	556	0.90%
2020/01/17	1	14.00	0	0.00	14.00	1	531	0.19%
2019/12/31	9	14.20	0	0.00	14.20	9	488	1.84%
2019/12/30	1	14.20	0	0.00	14.20	1	490	0.20%
2019/12/24	0	0.00	1	14.55	14.55	-1	491	-0.20%
2019/12/23	1	14.65	0	0.00	14.65	1	509	0.20%
2019/12/18	0	0.00	120	14.51	14.65	-120	531	-22.57%	大賣/鉅額交易
2019/12/12	0	0.00	2	14.60	14.65	-2	525	-0.38%
2019/12/09	0	0.00	1	14.80	14.85	-1	506	-0.20%
2019/12/06	4	14.99	0	0.00	14.95	4	498	0.80%
2019/12/05	2	14.40	21	15.06	15.30	-19	477	-3.98%
2019/11/22	0	0.00	1	14.50	14.40	-1	413	-0.24%
2019/11/21	1	14.05	0	0.00	14.35	1	378	0.26%
2019/11/18	20	13.50	0	0.00	13.50	20	344	5.81%
2019/11/15	100	13.53	0	0.00	13.55	100	348	28.66%
2019/11/07	5	13.55	0	0.00	13.50	5	353	1.41%
2019/11/05	2	13.30	1	13.30	13.40	1	346	0.29%
2019/11/04	0	0.00	5	13.37	13.30	-5	346	-1.44%
2019/11/01	5	13.25	0	0.00	13.35	5	346	1.44%
2019/10/31	0	0.00	1	13.35	13.35	-1	347	-0.29%
2019/10/28	1	13.30	0	0.00	13.30	1	365	0.27%
2019/10/25	10	13.35	0	0.00	13.30	10	367	2.72%
2019/10/22	0	0.00	1	13.65	13.45	-1	383	-0.26%
2019/10/17	0	0.00	6	13.54	13.45	-6	403	-1.49%
2019/10/16	6	13.37	3	13.47	13.50	3	417	0.72%
2019/10/15	1	13.20	0	0.00	13.15	1	434	0.23%
2019/10/09	13	13.16	0	0.00	13.25	13	552	2.35%
2019/10/08	12	13.30	0	0.00	13.30	12	547	2.20%
2019/10/07	7	13.40	0	0.00	13.40	7	540	1.29%
2019/10/04	4	13.38	0	0.00	13.40	4	538	0.74%
2019/10/03	23	13.48	0	0.00	13.50	23	537	4.28%
2019/10/02	12	13.60	0	0.00	13.60	12	535	2.24%
2019/10/01	6	13.80	0	0.00	13.80	6	533	1.12%
2019/09/27	3	13.90	0	0.00	13.90	3	532	0.56%
2019/09/26	0	0.00	2	14.53	14.30	-2	524	-0.38%
2019/09/25	2	14.65	0	0.00	14.50	2	512	0.39%
2019/09/20	0.9	14.00	0	0.00	14.05	0.9	492	0.18%
2019/09/19	1	14.05	0	0.00	14.10	1	491	0.20%
2019/09/18	3	14.10	0	0.00	14.05	3	500	0.60%
2019/09/04	1	14.00	0	0.00	14.05	1	495	0.20%
2019/08/23	0	0.00	1	13.80	13.75	-1	480	-0.21%
2019/08/21	1	13.55	0	0.00	13.75	1	473	0.21%
2019/08/14	1	13.45	1	13.50	13.40	0	467	0.00%
2019/08/13	2	13.30	0	0.00	13.25	2	463	0.43%
2019/08/12	1	13.20	0	0.00	13.25	1	467	0.21%
2019/08/02	0	0.00	1	13.60	13.45	-1	475	-0.21%
2019/08/01	1	13.40	0	0.00	13.65	1	480	0.21%
2019/07/31	0	0.00	1	13.75	13.55	-1	480	-0.21%
2019/07/30	1	14.25	2	14.10	13.75	-1	470	-0.21%
2019/07/26	0	0.00	10	14.00	14.10	-10	465	-2.15%
2019/07/25	0	0.00	21	14.10	14.05	-21	461	-4.55%
2019/07/22	5	14.41	0	0.00	14.35	5	449	1.11%
2019/07/18	0	0.00	1	14.45	14.45	-1	440	-0.23%
2019/07/16	17	14.50	1	14.45	14.50	16	396	4.03%
2019/07/15	1	14.15	1	14.95	14.95	0	334	0.00%
2019/07/12	1	13.60	0	0.00	13.60	1	272	0.37%
2019/07/11	0	0.00	1	13.50	13.55	-1	276	-0.36%
2019/07/10	0	0.00	1	13.50	13.50	-1	278	-0.36%
2019/07/08	1	13.60	0	0.00	13.45	1	279	0.36%
2019/07/02	3	13.42	0	0.00	13.50	3	294	1.02%
2019/07/01	0	0.00	1	13.35	13.25	-1	290	-0.34%
2019/06/19	0	0.00	1	13.65	13.65	-1	310	-0.32%
2019/06/04	0	0.00	8	13.65	13.65	-8	693	-1.15%
2019/05/31	3	13.75	0	0.00	13.75	3	758	0.40%
2019/05/15	0	0.00	0.4	14.00	14.05	-0.4	787	-0.06%
2019/05/10	1	13.65	0	0.00	13.65	1	796	0.13%
2019/04/15	0	15.15	10	15.10	15.10	-10	925	-1.08%
2019/04/10	13	15.55	0	0.00	15.55	13	987	1.32%
2019/04/03	0	0.00	3	15.05	15.05	-3	988	-0.30%
2019/04/02	0	0.00	1	15.05	14.90	-1	989	-0.10%
2019/03/25	0	0.00	1	15.70	15.45	-1	1,016	-0.10%
2019/03/22	0	0.00	3	16.05	15.85	-3	1,014	-0.30%
2019/03/21	20	16.00	0	0.00	15.90	20	1,019	1.96%
2019/03/20	11	15.85	0	0.00	15.80	11	1,036	1.06%
2019/03/13	2	17.10	1	17.00	16.90	1	1,082	0.09%
2019/03/12	5	16.90	4	17.53	17.50	1	1,055	0.09%
2019/03/11	4	16.08	12	16.69	17.00	-8	984	-0.81%
2019/03/08	20	15.50	0	0.00	16.10	20	945	2.11%
2019/03/07	0	0.00	1	15.45	15.45	-1	1,011	-0.10%
2019/03/04	1	14.30	0	0.00	14.05	1	1,014	0.10%
2019/02/21	0	0.00	1	14.85	14.65	-1	1,027	-0.10%
2019/02/20	0	0.00	3	14.85	14.80	-3	1,032	-0.29%
2019/02/18	0	0.00	1	14.75	15.00	-1	1,026	-0.10%
2019/02/15	0	0.00	5	14.75	14.70	-5	1,023	-0.49%
2019/01/30	5	14.90	2	14.75	14.60	3	994	0.30%
2019/01/29	3	14.50	0	0.00	14.50	3	984	0.30%
2019/01/25	2	14.55	0	0.00	14.40	2	978	0.20%
2019/01/11	0	0.00	50	14.28	14.25	-50	976	-5.12%
2019/01/10	0	0.00	1	14.15	14.15	-1	969	-0.10%
2019/01/09	1	14.25	2	14.20	14.15	-1	966	-0.10%
2019/01/08	0	0.00	10	14.59	14.25	-10	952	-1.05%
2019/01/07	4	14.25	1	14.20	14.10	3	922	0.33%
2019/01/04	3	13.75	0	0.00	14.05	3	891	0.34%
2019/01/03	0	0.00	3	13.65	13.80	-3	889	-0.34%
2018/12/28	0	0.00	3	12.65	12.60	-3	910	-0.33%
2018/12/27	3	12.65	0	0.00	12.65	3	965	0.31%
2018/12/24	10	12.85	0	0.00	12.85	10	997	1.00%
2018/12/22	0	0.00	2	12.80	12.85	-2	998	-0.20%
2018/12/21	5	12.91	0	0.00	12.80	5	998	0.50%
2018/12/20	20	12.95	2	12.70	12.75	18	990	1.82%
2018/12/19	0	0.00	2	13.00	13.05	-2	982	-0.20%
2018/12/18	2	13.35	0	0.00	13.20	2	975	0.20%
2018/12/13	2	13.25	0	0.00	13.25	2	937	0.21%
2018/12/07	0	0.00	1	13.35	13.30	-1	865	-0.12%
2018/12/05	1	13.90	10	14.10	13.95	-9	834	-1.08%
2018/12/04	3	14.20	0	0.00	14.05	3	828	0.36%
2018/11/30	42	14.44	3	14.92	14.05	39	749	5.21%
2018/11/29	3	14.95	1	15.35	14.95	2	593	0.34%
2018/11/28	3	14.90	0	0.00	14.95	3	574	0.52%
2018/11/26	16	15.76	1	16.10	15.75	15	526	2.85%
2018/11/23	0	0.00	2	16.10	16.10	-2	525	-0.38%
2018/11/22	5	16.45	0	0.00	16.25	5	520	0.96%
2018/11/19	0	0.00	15	17.07	17.15	-15	509	-2.94%
2018/11/16	0	0.00	3	16.73	16.75	-3	502	-0.60%
2018/11/15	13	16.53	0	0.00	16.65	13	502	2.59%
2018/11/08	0	0.00	5	16.90	16.90	-5	545	-0.92%
2018/11/07	0	0.00	5	16.80	16.80	-5	546	-0.91%
2018/11/01	0	0.00	3	16.65	16.60	-3	578	-0.52%
2018/10/31	3	16.55	0	0.00	16.70	3	586	0.51%
2018/10/26	0	0.00	3	16.53	16.90	-3	620	-0.48%
2018/10/24	0	0.00	2	17.20	17.15	-2	605	-0.33%
2018/10/23	1	17.05	0	0.00	16.90	1	606	0.16%
2018/10/19	0	17.20	0	0.00	16.95	0	611	0.00%
2018/10/18	5	17.20	0	0.00	17.15	5	612	0.82%
2018/10/17	3	17.23	0	0.00	17.15	3	614	0.49%
2018/10/12	5	16.80	0	0.00	17.20	5	649	0.77%
2018/10/11	0	0.00	12	17.29	17.15	-12	655	-1.83%
2018/10/09	10	19.25	1	19.00	18.85	9	641	1.40%
2018/10/08	6	18.73	8	18.66	19.50	-2	633	-0.32%
2018/10/05	2	18.90	0	0.00	18.80	2	614	0.33%
2018/10/04	0	0.00	2	17.90	18.50	-2	605	-0.33%
2018/10/03	0	0.00	1	18.40	18.20	-1	604	-0.17%
2018/10/02	3	18.20	0	0.00	18.10	3	581	0.52%
2018/10/01	0	0.00	2	17.90	17.95	-2	578	-0.35%
2018/09/27	2	17.80	0	0.00	17.90	2	585	0.34%
2018/09/20	3	17.90	0	0.00	17.80	3	597	0.50%
2018/09/17	1	17.80	0	0.00	17.60	1	603	0.17%
2018/09/12	2	17.85	1	17.95	17.95	1	633	0.16%
2018/09/11	2	17.73	0	0.00	17.70	2	634	0.32%
2018/09/10	0	0.00	6	17.96	17.80	-6	634	-0.95%
2018/09/07	1	17.75	1	18.20	17.80	0	640	0.00%
2018/09/05	3	17.57	0	0.00	17.60	3	649	0.46%
2018/09/03	2	18.00	0	0.00	17.70	2	672	0.30%
2018/08/30	0	0.00	4	17.85	18.00	-4	695	-0.58%
2018/08/29	0	0.00	2	17.75	17.70	-2	714	-0.28%
2018/08/28	0	0.00	2	17.65	17.65	-2	758	-0.26%
2018/08/23	2	17.75	0	0.00	17.75	2	1,155	0.17%
2018/08/17	5	17.70	12	17.91	17.70	-7	1,148	-0.61%
2018/08/14	0	0.00	15	18.80	18.85	-15	1,137	-1.32%
2018/08/02	5	20.00	0	0.00	19.90	5	1,100	0.45%
2018/07/27	0	0.00	1	20.15	20.20	-1	1,132	-0.09%
2018/07/26	0	0.00	1	20.35	20.30	-1	1,159	-0.09%
2018/07/24	1	20.20	2	20.40	20.20	-1	1,251	-0.08%
2018/07/23	2	20.20	0	0.00	20.15	2	1,251	0.16%
2018/07/20	0	0.00	3	20.40	20.35	-3	1,253	-0.24%
2018/07/13	10	20.40	0	0.00	20.50	10	1,199	0.83%
2018/07/12	0	0.00	16	20.56	20.70	-16	1,190	-1.34%
2018/07/11	5	20.40	2	20.35	20.15	3	1,152	0.26%
2018/07/05	8	20.00	4	20.10	20.05	4	1,167	0.34%
2018/07/02	1	20.35	8	20.30	20.30	-7	1,196	-0.58%
2018/06/28	2	20.30	0	0.00	20.25	2	1,198	0.17%
2018/06/25	10	20.55	0	0.00	20.50	10	1,251	0.80%
2018/06/22	10	20.85	0	0.00	20.60	10	1,301	0.77%
2018/06/15	0	0.00	5	21.20	21.00	-5	1,405	-0.36%
2018/06/13	1	21.00	0	0.00	20.75	1	1,418	0.07%
2018/06/12	3	20.87	1	20.95	20.80	2	1,437	0.14%
2018/06/08	1	21.05	2	21.28	21.05	-1	1,435	-0.07%
2018/06/07	1	21.25	6	21.46	21.20	-5	1,431	-0.35%
2018/06/06	1	21.45	1	21.90	21.30	0	1,421	0.00%
2018/06/05	8	21.79	0	0.00	21.70	8	1,402	0.57%
2018/06/04	14	22.15	12	22.63	22.45	2	1,363	0.15%
2018/06/01	24	20.89	27	21.00	21.65	-3	1,163	-0.26%
2018/05/31	10	20.10	10	20.35	20.40	0	998	0.00%
2018/05/29	0	0.00	1	19.95	20.00	-1	995	-0.10%
2018/05/28	0	0.00	1	20.00	20.05	-1	998	-0.10%
2018/05/25	9	20.09	8	20.30	20.05	1	997	0.10%
2018/05/24	4	20.08	6	20.32	20.30	-2	999	-0.20%
2018/05/22	0	0.00	1	20.00	20.00	-1	991	-0.10%
2018/05/15	3	20.38	10	20.50	20.25	-7	997	-0.70%
2018/05/11	14	20.45	0	0.00	20.30	14	1,019	1.37%
2018/05/10	2	20.70	0	0.00	20.65	2	1,009	0.20%
2018/05/08	7	21.10	0	0.00	20.90	7	1,009	0.69%
2018/05/07	0	0.00	4	21.20	20.90	-4	987	-0.40%
2018/05/04	4	20.90	4	21.60	20.95	0	998	0.00%
2018/05/03	4	21.25	0	0.00	21.25	4	987	0.41%
2018/05/02	5	21.78	0	0.00	21.75	5	961	0.52%
2018/04/26	0	0.00	1	20.05	20.15	-1	886	-0.11%
2018/04/23	1	20.60	0	0.00	20.60	1	907	0.11%
2018/04/20	0	0.00	1	20.45	20.55	-1	940	-0.11%
2018/04/19	4	20.59	0	0.00	20.60	4	1,041	0.38%
2018/04/17	3	20.60	3	20.58	20.30	0	1,086	0.00%
2018/04/16	0	0.00	6	21.20	20.90	-6	1,090	-0.55%
2018/04/11	2	21.35	5	21.45	21.45	-3	1,081	-0.28%
2018/04/10	5	22.00	0	0.00	21.50	5	1,080	0.46%
2018/04/09	0	0.00	1	22.20	21.85	-1	1,071	-0.09%
2018/04/02	0	21.50	0	0.00	21.50	0	1,048	0.00%
2018/03/29	0	0.00	5	22.00	21.85	-5	1,044	-0.48%
2018/03/28	3	21.80	0	0.00	21.60	3	1,021	0.29%
2018/03/27	3	22.05	0	0.00	21.70	3	1,006	0.30%
2018/03/26	15	22.58	20	22.40	22.60	-5	952	-0.52%
2018/03/22	5	21.35	0	0.00	21.35	5	850	0.59%
2018/03/20	2	21.75	0	0.00	21.85	2	858	0.23%
2018/03/14	0	0.00	3	20.77	21.00	-3	815	-0.37%
2018/03/12	3	20.60	0	0.00	20.65	3	815	0.37%
2018/03/08	0	0.00	2	21.15	20.90	-2	832	-0.24%
2018/03/07	6	21.07	4	21.33	20.90	2	831	0.24%
2018/03/05	0	0.00	5	21.10	20.95	-5	835	-0.60%
2018/02/21	5	20.15	0	0.00	20.45	5	900	0.56%
2018/02/09	1	19.90	0	0.00	20.10	1	982	0.10%
2018/02/06	0	0.00	3	20.97	20.10	-3	986	-0.30%
2018/01/31	0	0.00	5	21.90	22.00	-5	994	-0.50%
2018/01/29	10	22.60	5	22.20	22.30	5	993	0.50%
2018/01/17	0	0.00	1	22.65	22.60	-1	955	-0.10%
2018/01/16	0	0.00	45	23.08	22.95	-45	946	-4.75%
2018/01/15	36	23.08	17	23.23	23.05	19	912	2.08%
2018/01/12	44	22.52	0	0.00	22.60	44	811	5.42%
2018/01/11	0	0.00	2	22.20	22.20	-2	764	-0.26%
2018/01/03	1	22.10	0	0.00	22.05	1	746	0.13%